FINAL PRE-CLEARING PRICES AS OF 10/11/23 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 1869.5 1874.6 1869.1 1872.5A 1872.8 +11.8 65 1861.0 236 583 NOV23 1864.6 1881.5 1863.2A 1879.0B 1878.4 +11.7 483 1866.7 355 1531 DEC23 1873.7 1890.9 1871.7 1887.8A 1887.3 +12.0 162914 1875.3 157340 364399 FEB24 1892.8 1910.2 1891.2A 1907.3B 1906.8 +12.2 8092 1894.6 7698 35430 APR24 1912.2 1928.4B 1909.6A 1925.2A 1925.5 +12.4 2068 1913.1 3318 17721 JUN24 1930.6 1946.8 1929.1 1945.1B 1944.5 +12.7 521 1931.8 942 9548 AUG24 1950.8 1965.0 1950.8 1959.5A 1962.3 +12.8 159 1949.5 247 3555 OCT24 1980.9 1980.9 1980.9 1977.6A 1980.2 +13.0 28 1967.2 21 501 DEC24 1995.8 1999.0 1994.7 1995.4A 1998.2 +13.3 75 1984.9 49 2346 FEB25 2016.7 2016.7 2016.7 2013.0A 2015.7 +13.4 1 2002.3 32 APR25 ---- ---- ---- 2015.7A 2031.2 +12.6 2018.6 16 JUN25 2045.6 2045.7 2045.6 2046.8B 2047.0 +12.6 2 2034.4 605 AUG25 ---- ---- ---- 2059.9B 2065.5 +12.6 2052.9 DEC25 ---- 2088.0B ---- 2088.0B 2093.1 +12.6 2080.5 28 224 JUN26 ---- 2134.7B ---- 2134.7B 2134.8 +12.6 2122.2 DEC26 ---- ---- ---- ---- 2184.1 +12.6 2171.5 2 JUN27 ---- ---- ---- ---- 2199.9 +12.6 2187.3 DEC27 ---- ---- ---- ---- 2223.6 +12.6 2211.0 4 JUN28 ---- ---- ---- ---- 2235.3 +12.6 2222.7 2 DEC28 ---- 2266.0B ---- 2266.0B 2254.8 +12.6 2242.2 JUN29 ---- 2263.0B ---- 2263.0B 2266.5 +12.6 2253.9 TOTAL EST.VOL VOLUME OPEN INT GCK Gold Kilo Futures OCT23 ---- ---- ---- ---- 1414.0 .0 1414.0 NOV23 ---- ---- ---- ---- 1418.7 .0 1418.7 DEC23 ---- ---- ---- ---- 1418.0 .0 1418.0 FEB24 ---- ---- ---- ---- 1422.0 .0 1422.0 APR24 ---- ---- ---- ---- 1426.0 .0 1426.0 JUN24 ---- ---- ---- ---- 1430.0 .0 1430.0 AUG24 ---- ---- ---- ---- 1434.0 .0 1434.0 DEC23 .0 .0 -.1 -.1A .0 .0 1822 .0 FEB24 .0 .0 -.1A -.1A .0 .0 1257 .0 APR24 .1 .1 .1 .1 .0 .0 193 .0 JUN24 ---- ---- ---- ---- .0 .0 .0 AUG24 ---- ---- ---- ---- .0 .0 .0 TOTAL EST.VOL VOLUME OPEN INT SI Silver Futures OCT23 ---- ---- ---- 22.105B 21.957 +.181 3 21.776 12 30 NOV23 21.890 22.155B 21.875A 22.120B 22.028 +.181 107 21.847 65 409 DEC23 22.015 22.275 21.955 22.200 22.133 +.180 43371 21.953 43790 104646 JAN24 22.315 22.390 22.305 22.220A 22.255 +.177 11 22.078 45 496 MAR24 22.320 22.610B 22.300A 22.540 22.473 +.183 3364 22.290 3569 14442 MAY24 22.690 22.835B 22.650 22.695A 22.711 +.187 906 22.524 1511 4659 JUL24 23.070 23.070 22.930 23.035B 22.944 +.190 260 22.754 559 1707 SEP24 ---- ---- ---- 23.290B 23.170 +.191 22 22.979 98 371 DEC24 23.495 23.500 23.490 23.490A 23.475 +.191 8 23.284 20 201 JAN25 ---- ---- ---- 23.395B 23.583 +.191 23.392 MAR25 ---- ---- ---- ---- 23.772 +.191 23.581 MAY25 ---- ---- ---- ---- 23.979 +.191 23.788 JUL25 ---- 23.480B ---- 23.550B 23.616 +.191 23.425 5 DEC25 ---- ---- ---- 23.620B 23.728 +.191 23.537 JUL26 ---- ---- ---- ---- 24.519 +.191 24.328 5 DEC26 ---- ---- ---- ---- 24.621 +.191 24.430 JUL27 ---- ---- ---- ---- 24.729 +.191 24.538 DEC27 ---- ---- ---- ---- 24.831 +.191 24.640 JUL28 ---- ---- ---- ---- 24.939 +.191 24.748 TOTAL EST.VOL VOLUME OPEN INT SIL Micro Silver Futures OCT23 ---- ---- ---- 22.100B 21.957 +.181 21.776 80 NOV23 21.890 22.155B 21.885A 22.100B 22.028 +.181 356 21.847 179 606 DEC23 22.005 22.280 21.960 22.205B 22.133 +.180 10092 21.953 8303 7709 JAN24 22.145 22.370 22.120 22.320A 22.255 +.177 21 22.078 14 107 MAR24 22.340 22.610B 22.300A 22.565B 22.473 +.183 122 22.290 111 291 MAY24 22.570 22.805B 22.570 22.680A 22.711 +.187 4 22.524 12 86 JUL24 22.995 22.995 22.960 23.035B 22.944 +.190 5 22.754 36 SEP24 ---- 23.105B ---- 23.220B 23.170 +.191 22.979 1 DEC24 ---- ---- ---- ---- 23.475 +.191 23.284 TOTAL EST.VOL VOLUME OPEN INT OG NOV23 Gold Option CALL 1225 ---- 665.10B 648.50A 648.50A 662.30 +12.00 650.30 1250 ---- 640.10B 623.50A 623.50A 637.30 +12.00 625.30 1275 ---- 615.10B 598.50A 598.50A 612.30 +12.00 600.30 1300 ---- 590.10B 573.50A 573.50A 587.30 +12.00 575.30 1325 ---- 565.20B 548.50A 548.50A 562.30 +12.00 550.30 1350 ---- 540.20B 523.50A 523.50A 537.30 +12.00 525.30 1375 ---- 515.10B 498.50A 498.50A 512.30 +12.00 500.30 1400 ---- 490.10B 473.50A 473.50A 487.30 +12.00 475.30 1420 ---- 470.10B 453.50A 453.50A 467.30 +12.00 455.30 1425 ---- 465.10B 448.50A 448.50A 462.30 +12.00 450.30 1430 ---- 460.10B 443.50A 443.50A 457.30 +12.00 445.30 1440 ---- 450.10B 433.50A 433.50A 447.30 +12.00 435.30 1450 ---- 440.10B 423.50A 423.50A 437.30 +12.00 425.30 1460 ---- 430.10B 413.50A 413.50A 427.30 +12.00 415.30 1470 ---- 420.10B 403.50A 403.50A 417.30 +12.00 405.30 1475 ---- 415.10B 398.50A 398.50A 412.30 +12.00 400.30 1480 ---- 410.10B 393.50A 393.50A 407.30 +12.00 395.30 1490 ---- 400.10B 383.50A 383.50A 397.30 +12.00 385.30 1500 ---- 390.20B 373.50A 373.50A 387.30 +12.00 375.30 1510 ---- 380.10B 363.50A 363.50A 377.30 +12.00 365.30 1515 ---- 375.10B 358.50A 358.50A 372.30 +12.00 360.30 1520 ---- 370.10B 353.50A 353.50A 367.30 +12.00 355.30 1525 ---- 365.10B 348.50A 348.50A 362.30 +12.00 350.30 1530 ---- 360.10B 343.50A 343.50A 357.30 +12.00 345.30 1535 ---- 355.10B 338.50A 338.50A 352.30 +12.00 340.30 1540 ---- 350.10B 333.50A 333.50A 347.30 +12.00 335.30 1545 ---- 345.10B 328.50A 328.50A 342.30 +12.00 330.30 1550 ---- 340.20B 323.50A 323.50A 337.30 +12.00 325.30 1555 ---- 335.10B 318.50A 318.50A 332.30 +12.00 320.30 1560 ---- 330.10B 313.50A 313.50A 327.30 +12.00 315.30 1565 ---- 325.10B 308.50A 308.50A 322.30 +12.00 310.30 1570 ---- 320.10B 303.50A 303.50A 317.30 +12.00 305.30 1575 ---- 315.20B 297.00A 297.00A 312.30 +12.00 300.30 1580 ---- 310.20B 293.50A 293.50A 307.30 +12.00 295.30 1585 ---- 305.20B 288.60A 288.60A 302.30 +12.00 290.30 1590 ---- 300.20B 283.60A 283.60A 297.30 +12.00 285.30 1595 ---- 295.20B 278.60A 278.60A 292.30 +12.00 280.30 1600 ---- 290.20B 272.00A 272.00A 287.30 +12.00 275.30 1605 ---- 285.20B 267.00A 267.00A 282.30 +12.00 270.30 1610 ---- 280.20B 262.00A 262.00A 277.30 +12.00 265.30 1615 ---- 275.20B 257.00A 257.00A 272.30 +12.00 260.30 1620 ---- 270.20B 252.00A 252.00A 267.30 +12.00 255.30 1625 ---- 265.70B 247.00A 247.00A 262.30 +12.00 250.30 1630 ---- 260.60B 242.00A 242.00A 257.30 +12.00 245.30 1635 ---- 255.70B 237.00A 237.00A 252.30 +12.00 240.30 1640 ---- 250.70B 232.00A 232.00A 247.30 +12.00 235.30 1645 ---- 245.70B 227.00A 227.00A 242.30 +12.00 230.30 1650 ---- 240.70B 222.00A 222.00A 237.30 +12.00 225.30 1655 ---- 235.70B 217.00A 217.00A 232.30 +12.00 220.30 1 1660 ---- 230.70B 212.00A 212.00A 227.30 +12.00 215.30 1665 ---- 225.70B 207.10A 207.10A 222.30 +12.00 210.30 1670 ---- 220.70B 202.10A 202.10A 217.30 +12.00 205.30 8 1675 ---- 215.70B 197.10A 197.10A 212.30 +12.00 200.30 1680 ---- 210.70B 192.10A 192.10A 207.30 +11.90 195.40 1685 ---- 205.70B 187.10A 187.10A 202.30 +11.90 190.40 1690 ---- 200.70B 182.10A 182.10A 197.30 +11.90 185.40 1695 ---- 195.70B 177.10A 177.10A 192.40 +12.00 180.40 1700 ---- 190.70B 172.10A 172.10A 187.40 +12.00 175.40 1 1705 ---- 185.70B 167.20A 167.20A 182.40 +12.00 170.40 1710 ---- 180.80B 162.20A 162.20A 177.40 +11.90 165.50 2 1715 ---- 175.80B 157.20A 157.20A 172.40 +11.90 160.50 1720 ---- 170.80B 152.20A 152.20A 167.50 +11.90 155.60 1725 ---- 165.80B 147.30A 147.30A 162.50 +11.90 150.60 1 1730 ---- 160.80B 142.30A 142.30A 157.50 +11.80 145.70 1735 ---- 155.90B 137.30A 137.30A 152.50 +11.80 140.70 1740 ---- 150.90B 132.40A 132.40A 147.60 +11.90 135.70 1745 ---- 145.90B 127.40A 127.40A 142.60 +11.80 130.80 1750 ---- 140.90B 122.50A 122.50A 137.60 +11.80 125.80 15 1755 ---- 136.00B 117.50A 117.50A 132.70 +11.90 120.80 1760 ---- 131.00B 112.60A 112.60A 127.70 +11.80 115.90 1765 ---- 126.10B 107.70A 107.70A 122.80 +11.80 111.00 1770 ---- 121.10B 102.80A 102.80A 117.80 +11.70 106.10 1775 ---- 116.20B 98.00A 98.00A 112.90 +11.60 101.30 12 1780 ---- 111.30B 93.10A 93.10A 108.00 +11.60 96.40 1 1785 ---- 106.40B 88.30A 88.30A 103.10 +11.50 91.60 2 1790 ---- 101.50B 83.40A 83.40A 98.20 +11.30 86.90 1 1795 ---- 96.60B 78.70A 78.70A 93.30 +11.20 82.10 3 1800 ---- 91.80B 74.00A 74.00A 88.50 +11.10 77.40 26 1805 ---- 87.00B 69.30A 69.30A 83.70 +11.00 72.70 2 1810 ---- 82.20B 64.70A 64.70A 78.90 +10.80 68.10 34 1815 ---- 77.40B 60.20A 60.20A 74.20 +10.70 63.50 14 1820 ---- 72.80B 55.80A 55.80A 69.50 +10.50 59.00 66 1825 ---- 68.10B 51.50A 51.50A 64.90 +10.30 54.60 1 55 1830 ---- 63.60B 47.30A 47.30A 60.40 +10.00 50.40 4 122 1835 46.00 59.10B 43.20A 43.20A 56.00 +9.70 2 46.30 18 283 1840 41.80 54.90 39.40A 49.50A 51.70 +9.40 21 42.30 11 355 1845 41.50 50.50B 35.60A 50.50B 47.50 +9.00 14 38.50 3 662 1850 39.00 46.40B 32.10A 43.80B 43.50 +8.60 49 34.90 101 666 1855 39.70 42.40B 28.70A 37.60A 39.60 +8.10 14 31.50 661 1860 31.80 38.60B 25.70A 32.10A 35.90 +7.60 7 28.30 23 811 1865 29.50 35.00B 22.80A 31.90A 32.40 +7.10 9 25.30 61 1039 1870 21.40 31.50B 20.10A 29.30B 29.20 +6.70 126 22.50 222 793 1875 19.20 28.40B 17.80A 25.80A 26.10 +6.10 149 20.00 373 987 1880 16.60 25.40B 15.60A 23.30B 23.20 +5.50 104 17.70 103 1105 1885 15.40 22.50B 13.60A 20.70B 20.60 +5.00 130 15.60 61 819 1890 12.70 19.90 11.90A 18.10B 18.20 +4.50 623 13.70 38 469 1895 12.30 17.60B 10.40A 16.00B 16.00 +4.00 121 12.00 89 658 1900 9.80 15.50B 9.00 14.10B 14.10 +3.60 1511 10.50 1190 3754 1905 8.70 13.80B 7.70A 12.30B 12.30 +3.10 160 9.20 20 1284 1910 11.00 12.10B 6.60A 10.80B 10.70 +2.70 2174 8.00 16 1088 1915 7.90 10.60B 5.70A 8.70A 9.40 +2.40 292 7.00 55 321 1920 5.70 9.20B 4.90A 8.10 8.20 +2.10 123 6.10 114 854 1925 4.80 8.10 4.20A 7.00 7.10 +1.80 271 5.30 32 2743 1930 4.00 7.00B 3.70A 6.10 6.20 +1.60 654 4.60 60 1743 1935 4.30 6.10B 3.20A 6.10B 5.40 +1.40 48 4.00 324 932 1940 3.60 5.30B 2.80A 4.60 4.70 +1.20 74 3.50 83 1467 1945 3.50 4.60B 2.40A 4.60B 4.10 +1.00 27 3.10 76 672 1950 3.00 4.10 2.10A 3.40A 3.60 +.90 86 2.70 1377 2909 1955 2.60 3.50B 1.90A 3.00A 3.20 +.80 21 2.40 18 601 1960 2.10 3.00 1.70A 2.60A 2.80 +.70 74 2.10 83 1476 1965 2.00 2.60 1.50A 2.30A 2.50 +.60 19 1.90 29 1210 1970 2.10 2.30B 1.30A 2.30B 2.20 +.50 6 1.70 28 1397 1975 1.10 2.00B 1.10 2.00B 1.90 +.40 151 1.50 61 1864 1980 1.50 1.80 1.10A 1.70A 1.70 +.30 51 1.40 209 1944 1985 1.50 1.60 1.00A 1.50A 1.60 +.40 74 1.20 4 498 1990 1.40 1.40 .90A 1.20A 1.40 +.30 7 1.10 5 1022 1995 ---- 1.30B .80A .80A 1.20 +.20 1.00 691 2000 .70 1.20 .70 1.10A 1.10 +.20 231 .90 2 5322 2005 1.10 1.10 .70A 1.10 1.00 +.10 10 .90 192 458 2010 ---- .90B .70A .70A .90 +.10 .80 3 725 2015 .70 .80B .60A .80B .80 +.10 1 .70 1027 2020 .80 .80 .60A .70A .80 +.10 13 .70 746 2025 ---- ---- .60A .60A .70 .00 11 .70 106 2631 2030 ---- .70B ---- .70B .70 +.10 .60 902 2035 ---- ---- .50A .50A .60 .00 46 .60 1454 2040 ---- ---- .50A .50A .60 .00 76 .60 70 1939 2045 ---- ---- ---- ---- .50 .00 .50 2417 2050 ---- ---- ---- ---- .50 .00 1 .50 4 5137 2055 ---- ---- .40A .40A .50 .00 .50 390 2060 ---- ---- .40A .40A .50 .00 .50 1145 2065 ---- ---- ---- ---- .40 .00 .40 292 2070 .40 .40 .40 .40 .40 .00 5 .40 397 2075 ---- ---- ---- ---- .40 .00 .40 37 1100 2080 ---- ---- ---- ---- .40 .00 1 .40 1 409 2085 ---- ---- ---- ---- .40 .00 .40 154 2090 ---- ---- ---- ---- .30 .00 .30 149 2095 ---- ---- ---- ---- .30 .00 .30 1 1417 2100 ---- ---- ---- ---- .30 .00 .30 96 4179 2105 ---- ---- ---- ---- .30 .00 .30 277 2110 .20 .20 .20 .20 .30 .00 3 .30 251 2115 .20 .30 .20 .20 .30 .00 8 .30 166 2120 ---- ---- ---- ---- .30 +.10 .20 236 2125 ---- ---- ---- ---- .20 .00 .20 755 2130 ---- ---- ---- ---- .20 .00 .20 261 2135 ---- ---- ---- ---- .20 .00 .20 97 2140 .20 .20 .20 .20 .20 .00 2 .20 71 2145 ---- ---- ---- ---- .20 .00 .20 18 2150 ---- ---- ---- ---- .20 .00 .20 1889 2155 ---- ---- ---- ---- .20 .00 .20 53 2160 ---- ---- ---- ---- .20 .00 .20 136 2165 ---- ---- ---- ---- .20 .00 3 .20 102 2170 ---- ---- ---- ---- .20 +.10 .10 37 2175 ---- ---- ---- ---- .20 +.10 68 .10 266 2180 ---- ---- ---- ---- .10 .00 .10 3016 2185 ---- ---- ---- ---- .10 .00 .10 1 11 2190 ---- ---- ---- ---- .10 .00 .10 115 2195 ---- ---- ---- ---- .10 .00 45 .10 71 2200 ---- ---- ---- ---- .10 .00 .10 1 2602 2205 ---- ---- ---- ---- .10 .00 .10 13 2210 ---- ---- ---- ---- .10 .00 .10 15 2215 ---- ---- ---- ---- .10 .00 .10 88 2220 ---- ---- ---- ---- .10 .00 .10 40 2225 .10 .10 .10 .10 .10 .00 2 .10 22 246 2230 ---- ---- ---- ---- .10 .00 .10 16 2235 ---- ---- ---- ---- .10 .00 .10 65 2240 ---- ---- ---- ---- .10 .00 .10 49 2245 ---- ---- ---- ---- .10 .00 .10 27 2250 ---- ---- ---- ---- .10 .00 .10 2 1348 2255 ---- ---- ---- ---- .10 .00 .10 71 2260 ---- ---- ---- ---- .10 .00 .10 102 2265 ---- ---- ---- ---- .10 .00 .10 613 2270 ---- ---- ---- ---- .10 .00 .10 39 2275 ---- ---- ---- ---- .10 .00 .10 1 113 2280 ---- ---- ---- ---- .10 .00 .10 17 35 2285 ---- ---- ---- ---- .10 .00 .10 12 17 2290 ---- ---- ---- ---- .10 .00 .10 41 2295 ---- ---- ---- ---- .10 .00 .10 14 2300 ---- ---- ---- ---- .10 .00 .10 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 ---- 989.90B 973.60A 973.60A 987.30 +12.00 975.30 925 ---- 964.40B 948.90A 948.90A 962.30 +12.00 950.30 950 ---- 939.90B 923.60A 923.60A 937.30 +12.00 925.30 975 ---- 914.40B 898.90A 898.90A 912.30 +12.00 900.30 1000 ---- 889.90B 874.00A 874.00A 887.30 +12.00 875.30 1 2 1025 ---- 864.40B 848.90A 848.90A 862.30 +12.00 850.30 1050 ---- 840.00B 823.60A 823.60A 837.30 +12.00 825.30 1075 ---- 814.40B 799.00A 799.00A 812.30 +12.00 800.30 1080 ---- 809.40B 794.00A 794.00A 807.30 +12.00 795.30 1090 ---- 799.40B 784.00A 784.00A 797.30 +12.00 785.30 1100 ---- 790.00B 773.60A 773.60A 787.30 +12.00 775.30 1110 ---- 779.40B 764.00A 764.00A 777.30 +12.00 765.30 1120 ---- 769.40B 754.10A 754.10A 767.30 +12.00 755.30 1125 ---- 764.40B 748.90A 748.90A 762.30 +12.00 750.30 1130 ---- 759.40B 744.10A 744.10A 757.30 +12.00 745.30 1140 ---- 749.40B 734.10A 734.10A 747.30 +12.00 735.30 1150 ---- 740.00B 723.60A 723.60A 737.30 +12.00 725.30 1160 ---- 729.50B 714.10A 714.10A 727.30 +12.00 715.30 1170 ---- 719.50B 704.10A 704.10A 717.30 +12.00 705.30 1175 ---- 714.50B 698.90A 698.90A 712.30 +12.00 700.30 1180 ---- 709.50B 694.10A 694.10A 707.30 +12.00 695.30 1185 ---- 704.50B 689.10A 689.10A 702.30 +12.00 690.30 1190 ---- 699.50B 684.10A 684.10A 697.30 +12.00 685.30 1195 ---- 694.50B 679.10A 679.10A 692.30 +12.00 680.30 1200 ---- 690.00B 673.60A 673.60A 687.30 +12.00 675.30 1205 ---- 684.50B 669.10A 669.10A 682.30 +12.00 670.30 1210 ---- 679.50B 664.10A 664.10A 677.30 +12.00 665.30 1215 ---- 674.50B 659.10A 659.10A 672.30 +12.00 660.30 1220 ---- 669.50B 654.10A 654.10A 667.30 +12.00 655.30 1225 ---- 664.50B 649.00A 649.00A 662.30 +12.00 650.30 1230 ---- 659.50B 644.10A 644.10A 657.30 +12.00 645.30 1235 ---- 654.50B 639.10A 639.10A 652.30 +12.00 640.30 1240 ---- 649.50B 634.20A 634.20A 647.30 +12.00 635.30 1245 ---- 644.50B 629.20A 629.20A 642.30 +12.00 630.30 1250 ---- 640.00B 623.60A 623.60A 637.30 +12.00 625.30 1255 ---- 634.50B 619.20A 619.20A 632.30 +12.00 620.30 1260 ---- 629.50B 614.20A 614.20A 627.30 +12.00 615.30 1265 ---- 624.50B 609.20A 609.20A 622.30 +12.00 610.30 1270 ---- 619.50B 604.20A 604.20A 617.30 +12.00 605.30 1275 ---- 614.50B 598.90A 598.90A 612.30 +12.00 600.30 1280 ---- 609.50B 594.10A 594.10A 607.30 +12.00 595.30 1285 ---- 604.50B 589.00A 589.00A 602.30 +12.00 590.30 1290 ---- 599.50B 584.10A 584.10A 597.30 +12.00 585.30 1295 ---- 594.50B 579.20A 579.20A 592.30 +12.00 580.30 1300 ---- 590.00B 573.60A 573.60A 587.30 +12.00 575.30 1305 ---- 584.50B 569.20A 569.20A 582.30 +12.00 570.30 1310 ---- 579.50B 564.00A 564.00A 577.30 +12.00 565.30 1315 ---- 574.50B 559.00A 559.00A 572.30 +12.00 560.30 1320 ---- 569.50B 554.00A 554.00A 567.30 +12.00 555.30 1325 ---- 564.50B 549.10A 549.10A 562.30 +12.00 550.30 1330 ---- 559.50B 544.00A 544.00A 557.30 +12.00 545.30 1335 ---- 554.50B 539.00A 539.00A 552.30 +12.00 540.30 1340 ---- 549.50B 534.00A 534.00A 547.30 +12.00 535.30 1345 ---- 544.50B 529.20A 529.20A 542.30 +12.00 530.30 1350 ---- 540.00B 523.60A 523.60A 537.30 +12.00 525.30 1355 ---- 534.50B 519.20A 519.20A 532.30 +12.00 520.30 1360 ---- 529.50B 514.20A 514.20A 527.30 +12.00 515.30 1365 ---- 524.50B 509.20A 509.20A 522.30 +12.00 510.30 1370 ---- 519.50B 504.20A 504.20A 517.30 +12.00 505.30 1375 ---- 514.50B 499.00A 499.00A 512.30 +12.00 500.30 1380 ---- 509.50B 494.20A 494.20A 507.30 +12.00 495.30 1385 ---- 504.50B 489.20A 489.20A 502.30 +12.00 490.30 1390 ---- 499.50B 484.00A 484.00A 497.30 +12.00 485.30 1395 ---- 494.50B 479.10A 479.10A 492.30 +12.00 480.30 1400 ---- 490.00B 473.60A 473.60A 487.30 +12.00 475.30 1405 ---- 484.50B 469.00A 469.00A 482.30 +12.00 470.30 1410 ---- 479.50B 464.10A 464.10A 477.30 +12.00 465.30 1415 ---- 474.50B 459.10A 459.10A 472.30 +12.00 460.30 1420 ---- 469.50B 454.10A 454.10A 467.30 +12.00 455.30 1425 ---- 464.50B 449.00A 449.00A 462.30 +12.00 450.30 1430 ---- 459.50B 444.10A 444.10A 457.30 +12.00 445.30 1435 ---- 454.50B 439.10A 439.10A 452.30 +12.00 440.30 1440 ---- 449.50B 434.10A 434.10A 447.30 +12.00 435.30 1445 ---- 444.50B 429.10A 429.10A 442.30 +12.00 430.30 1450 ---- 440.00B 423.60A 423.60A 437.30 +12.00 425.30 1455 ---- 434.50B 419.00A 419.00A 432.30 +12.00 420.30 1460 ---- 429.50B 414.20A 414.20A 427.30 +12.00 415.30 1465 ---- 424.50B 409.10A 409.10A 422.30 +12.00 410.30 1470 ---- 419.50B 404.10A 404.10A 417.30 +12.00 405.30 1475 ---- 414.50B 398.90A 398.90A 412.30 +12.00 400.30 1480 ---- 409.50B 394.10A 394.10A 407.30 +12.00 395.30 1485 ---- 404.50B 389.00A 389.00A 402.30 +12.00 390.30 1490 ---- 399.50B 384.00A 384.00A 397.30 +12.00 385.30 1495 ---- 394.50B 379.10A 379.10A 392.30 +12.00 380.30 1500 ---- 390.00B 373.60A 373.60A 387.30 +12.00 375.30 1505 ---- 384.60B 369.10A 369.10A 382.30 +12.00 370.30 1510 ---- 379.60B 364.10A 364.10A 377.30 +12.00 365.30 1515 ---- 374.60B 359.00A 359.00A 372.30 +12.00 360.30 1520 ---- 369.60B 354.00A 354.00A 367.30 +12.00 355.30 1525 ---- 364.60B 349.00A 349.00A 362.30 +12.00 350.30 1530 ---- 359.60B 344.00A 344.00A 357.30 +12.00 345.30 1535 ---- 354.60B 339.00A 339.00A 352.30 +12.00 340.30 1540 ---- 349.60B 334.00A 334.00A 347.30 +12.00 335.30 1545 ---- 344.60B 329.00A 329.00A 342.30 +12.00 330.30 1550 ---- 340.10B 323.60A 323.60A 337.30 +12.00 325.30 1555 ---- 334.60B 319.00A 319.00A 332.30 +12.00 320.30 1560 ---- 329.60B 314.10A 314.10A 327.30 +12.00 315.30 1565 ---- 324.60B 309.10A 309.10A 322.30 +12.00 310.30 1570 ---- 319.60B 304.00A 304.00A 317.30 +12.00 305.30 1575 ---- 314.60B 299.00A 299.00A 312.30 +12.00 300.30 1 1580 ---- 309.60B 294.00A 294.00A 307.30 +12.00 295.30 1585 ---- 304.60B 289.00A 289.00A 302.30 +12.00 290.30 1590 ---- 299.60B 284.00A 284.00A 297.30 +12.00 285.30 1595 ---- 294.60B 279.00A 279.00A 292.30 +12.00 280.30 1600 ---- 290.10B 274.10A 274.10A 287.30 +12.00 275.30 138 1605 ---- 284.60B 269.00A 269.00A 282.30 +12.00 270.30 1610 ---- 279.60B 264.00A 264.00A 277.30 +12.00 265.30 1615 ---- 274.60B 259.10A 259.10A 272.30 +12.00 260.30 1620 ---- 269.60B 254.20A 254.20A 267.30 +12.00 255.30 1625 ---- 264.60B 247.00A 247.00A 262.30 +12.00 250.30 61 1630 ---- 259.60B 244.10A 244.10A 257.30 +12.00 245.30 1635 ---- 254.60B 239.20A 239.20A 252.30 +12.00 240.30 1640 ---- 249.60B 234.20A 234.20A 247.30 +12.00 235.30 1645 ---- 244.60B 229.20A 229.20A 242.30 +11.90 230.40 1650 ---- 240.70B 222.10A 222.10A 237.30 +11.90 225.40 244 1655 ---- 234.70B 219.20A 219.20A 232.30 +11.90 220.40 1660 ---- 229.70B 214.20A 214.20A 227.40 +11.90 215.50 1665 ---- 224.90B 209.20A 209.20A 222.40 +11.90 210.50 1670 ---- 219.80B 204.30A 204.30A 217.40 +11.80 205.60 1675 ---- 215.80B 197.30A 197.30A 212.40 +11.80 200.60 17 1680 ---- 209.90B 194.40A 194.40A 207.50 +11.80 195.70 1685 ---- 205.00B 189.40A 189.40A 202.50 +11.80 190.70 1690 ---- 200.10B 184.50A 184.50A 197.60 +11.80 185.80 1695 ---- 195.20B 179.60A 179.60A 192.60 +11.70 180.90 1700 ---- 191.10B 172.70A 172.70A 187.70 +11.70 176.00 1436 1705 ---- 185.30B 169.80A 169.80A 182.80 +11.70 171.10 1710 ---- 180.40B 164.90A 164.90A 177.90 +11.70 166.20 1715 ---- 175.50B 160.10A 160.10A 173.00 +11.70 161.30 1720 ---- 170.60B 155.30A 155.30A 168.10 +11.60 156.50 1725 ---- 166.60B 148.40A 148.40A 163.30 +11.60 50 151.70 18 1730 ---- 160.90B 145.60A 145.60A 158.40 +11.50 146.90 1735 ---- 156.10B 140.80A 140.80A 153.60 +11.50 142.10 1 1740 ---- 151.20B 136.10A 136.10A 148.70 +11.40 137.30 2 1745 ---- 146.40B 131.30A 131.30A 143.90 +11.30 132.60 1 1750 ---- 142.40B 124.60A 124.60A 139.20 +11.30 127.90 5 1089 1755 ---- 136.90B 121.90A 121.90A 134.40 +11.10 123.30 1760 ---- 132.20B 117.30A 117.30A 129.70 +11.10 118.60 1765 ---- 127.50B 110.80A 110.80A 125.00 +10.90 114.10 1770 ---- 122.80B 106.20A 106.20A 120.40 +10.90 109.50 2 1775 ---- 119.00B 101.70A 101.70A 115.70 +10.60 105.10 131 1780 ---- 114.40B 97.40A 97.40A 111.20 +10.60 100.60 1785 ---- 109.80B 92.90A 92.90A 106.60 +10.40 96.20 2 1790 ---- 105.30B 88.70A 88.70A 102.20 +10.30 91.90 1 1795 ---- 100.90B 84.50A 84.50A 97.70 +10.00 87.70 4 1800 ---- 96.50B 80.20A 80.20A 93.40 +9.90 16 83.50 10 5958 1805 ---- 92.20B 76.10A 76.10A 89.10 +9.70 79.40 3 1810 ---- 87.90B 72.10A 72.10A 84.90 +9.50 75.40 21 1815 ---- 83.80B 68.30A 68.30A 80.70 +9.30 71.40 4 1820 ---- 79.70B 64.50A 64.50A 76.70 +9.10 67.60 7 1825 70.00 75.60B 60.80A 69.30A 72.70 +8.90 8 63.80 4 121 1830 69.80 71.70B 57.20A 69.00B 68.90 +8.70 5 60.20 521 1835 66.70 67.90B 53.70A 67.90B 65.10 +8.40 1 56.70 1 1071 1840 59.00 64.20B 50.40A 59.60A 61.40 +8.10 3 53.30 393 1845 ---- 60.60B 47.20A 47.20A 57.90 +7.90 50.00 6 540 1850 44.00 57.10B 44.00 57.10B 54.50 +7.60 47 46.90 33 3103 1855 ---- 53.70B 41.30A 41.30A 51.20 +7.40 43.80 1 38 1860 48.20 50.40B 38.50A 50.40B 48.00 +7.00 1 41.00 15 598 1865 42.80 47.30B 35.80A 45.00B 45.00 +6.80 34 38.20 40 503 1870 40.90 44.30B 33.30A 40.50A 42.10 +6.40 10 35.70 139 646 1875 31.80 41.50B 30.90A 39.70B 39.30 +6.10 157 33.20 507 1681 1880 36.00 38.80B 28.70A 38.80B 36.60 +5.70 261 30.90 97 807 1885 34.00 36.10B 26.60A 32.80A 34.10 +5.40 580 28.70 61 869 1890 30.10 33.70B 24.60A 31.70B 31.70 +5.00 694 26.70 39 1090 1895 29.80 31.40B 22.70A 29.40B 29.50 +4.80 376 24.70 243 2516 1900 22.50 29.20B 21.00A 27.20A 27.40 +4.40 2254 23.00 844 4990 1905 23.20 27.20B 19.40A 27.20B 25.40 +4.10 30 21.30 13 948 1910 21.10 25.20 17.90A 22.60A 23.60 +3.90 90 19.70 50 1202 1915 22.40 23.50B 16.60A 21.00A 21.80 +3.50 90 18.30 101 734 1920 16.50 21.70 15.30A 19.40A 20.20 +3.30 154 16.90 652 1364 1925 15.70 20.20B 14.00A 20.20B 18.80 +3.20 963 15.60 209 3547 1930 15.50 18.70 12.90A 17.20B 17.40 +2.90 694 14.50 174 2336 1935 16.70 17.30B 11.90A 15.40A 16.10 +2.70 100 13.40 12 433 1940 11.40 16.10B 10.90A 14.70 14.90 +2.50 127 12.40 63 1022 1945 12.30 14.80 10.10A 13.70B 13.80 +2.40 561 11.40 94 2755 1950 10.20 13.80B 9.30 12.60 12.80 +2.30 2137 10.50 784 13743 1955 12.20 12.70B 8.50A 11.30A 11.80 +2.10 21 9.70 22 447 1960 11.60 11.80B 7.80A 11.80B 10.90 +1.90 447 9.00 42 3893 1965 10.40 10.90B 7.20A 9.70A 10.10 +1.80 15 8.30 31 468 1970 6.60 10.10B 6.60 9.20B 9.30 +1.60 54 7.70 240 2287 1975 7.60 9.40B 6.10A 9.40B 8.60 +1.50 131 7.10 182 2115 1980 5.70 8.70B 5.60A 8.70B 8.00 +1.40 12 6.60 40 1570 1985 6.00 8.00 5.20A 7.20A 7.40 +1.30 106 6.10 23 1445 1990 ---- 7.50B 4.80A 4.80A 6.90 +1.20 124 5.70 615 2471 1995 4.90 6.90 4.40A 6.20A 6.40 +1.20 54 5.20 40 1146 2000 4.60 6.40B 4.10A 5.90A 5.90 +1.00 1323 4.90 87 11394 2005 4.80 6.00B 3.80A 6.00B 5.50 +1.00 61 4.50 16 744 2010 3.90 5.50B 3.50A 5.00 5.10 +.90 14 4.20 25 1084 2015 5.00 5.10B 3.30A 4.60A 4.70 +.80 15 3.90 2 1733 2020 3.30 4.90 3.00A 4.30B 4.40 +.80 57 3.60 13 769 2025 3.10 4.50B 2.70 4.40B 4.10 +.70 544 3.40 30 1759 2030 3.20 4.20B 2.60A 3.90 3.80 +.60 45 3.20 24 2182 2035 3.40 3.90B 2.40A 3.50A 3.60 +.70 7 2.90 9 1224 2040 3.20 3.70B 2.30A 3.30A 3.30 +.50 8 2.80 17 690 2045 3.00 3.40B 2.10A 3.10A 3.10 +.50 49 2.60 4 1047 2050 2.80 3.20 2.00A 2.90 2.90 +.50 383 2.40 1328 5495 2055 2.30 3.00B 1.90A 3.00B 2.80 +.50 61 2.30 1 136 2060 2.40 2.80B 1.80A 2.80B 2.60 +.50 47 2.10 6 338 2065 2.10 2.60B 1.70A 2.60B 2.50 +.50 6 2.00 777 2070 1.90 2.50B 1.60A 2.20 2.30 +.40 14 1.90 344 2075 1.50 2.30 1.50 2.20A 2.20 +.40 253 1.80 25 3162 2080 1.70 2.20B 1.40 2.20B 2.10 +.40 9 1.70 765 2085 1.40 2.10 1.40 2.00A 2.00 +.40 34 1.60 21 376 2090 1.70 1.90B 1.30A 1.90B 1.90 +.40 34 1.50 2 285 2095 1.10 1.80B 1.10 1.80B 1.80 +.40 1 1.40 1 331 2100 1.60 2.00 1.10A 1.70B 1.70 +.40 1010 1.30 116 15366 2105 ---- 1.70B 1.10A 1.10A 1.60 +.30 1.30 107 2110 1.60 1.60 1.00A 1.50A 1.50 +.30 15 1.20 502 2115 ---- 1.50B 1.00A 1.00A 1.50 +.30 1.20 1 876 2120 1.10 1.40B 1.00A 1.00A 1.40 +.30 1 1.10 1 3126 2125 1.40 1.40 .90A 1.40 1.30 +.20 88 1.10 12 2542 2130 1.20 1.30B .90A .90A 1.30 +.30 135 1.00 13 2162 2135 1.30 1.30 .90A 1.20 1.20 +.20 30 1.00 614 2140 ---- 1.20B ---- 1.20B 1.20 +.30 10 .90 2 91 2145 ---- 1.10B .80A .80A 1.10 +.20 .90 5 158 2150 ---- 1.10B .80A .80A 1.10 +.20 78 .90 3 3828 2155 ---- 1.00B ---- 1.00B 1.00 +.20 .80 7 264 2160 ---- 1.00B .70A .70A 1.00 +.20 7 .80 54 2165 ---- .90B .70A .70A .90 +.10 .80 361 2170 1.00 1.00 .70A .90A .90 +.10 1 .80 204 2175 ---- .90B ---- .90B .90 +.20 .70 999 2180 ---- .80B ---- .80B .80 +.10 .70 159 2185 ---- .80B .60A .60A .80 +.10 1 .70 3 83 2190 ---- .80B .60A .60A .80 +.10 .70 1 231 2195 .80 .80 .60A .80 .80 +.10 2 .70 805 2200 ---- .70B ---- .70B .70 +.10 10 .60 34 6275 2205 ---- .70B ---- .70B .70 +.10 .60 12 2210 ---- .70B ---- .70B .70 +.10 .60 38 2215 ---- .70B .50A .50A .70 +.10 .60 561 2220 ---- ---- .50A .50A .60 .00 13 .60 1129 2225 ---- ---- .50A .50A .60 .00 .60 1226 2230 ---- ---- .50A .50A .60 .00 .60 150 2235 ---- .60B ---- ---- .60 +.10 .50 23 2240 .50 .60B .50 .50 .60 +.10 40 .50 81 2245 .50 .50 .50 .50 .60 +.10 40 .50 68 2250 ---- ---- ---- ---- .50 .00 .50 6060 2255 ---- ---- .40A .40A .50 .00 .50 11 2260 ---- ---- .40A .40A .50 .00 .50 245 2265 ---- ---- .40A .40A .50 .00 .50 21 2270 ---- ---- .40A .40A .50 .00 .50 64 2275 .40 .40 .40 .40 .50 .00 40 .50 602 2280 ---- ---- ---- ---- .50 +.10 .40 449 2285 ---- ---- ---- ---- .50 +.10 .40 12 2290 ---- ---- ---- ---- .40 .00 .40 71 2295 ---- ---- ---- ---- .40 .00 .40 123 2300 ---- ---- ---- ---- .40 .00 15 .40 5 5907 2305 ---- ---- ---- ---- .40 .00 .40 6 2310 .30 .40B .30 .40B .40 .00 21 .40 22 2315 .40 .40 .30A .40 .40 .00 3 .40 101 2320 .40 .40 .30A .40 .40 .00 2 .40 24 2325 ---- ---- ---- ---- .40 +.10 .30 717 2330 ---- ---- ---- ---- .40 +.10 .30 48 2335 ---- ---- ---- ---- .40 +.10 .30 103 2340 .30 .30 .30 .30 .30 .00 1 .30 423 2345 .30 .30 .30 .30 .30 .00 1 .30 7 2350 .30 .30 .30 .30 .30 .00 2 .30 1329 2360 ---- ---- ---- ---- .30 .00 .30 72 2370 ---- ---- ---- ---- .30 .00 .30 20 2375 ---- ---- ---- ---- .30 .00 .30 961 2380 ---- ---- ---- ---- .30 .00 .30 28 2390 ---- ---- ---- ---- .30 +.10 .20 1019 2400 ---- ---- ---- ---- .30 +.10 .20 3687 2410 ---- ---- ---- ---- .30 +.10 .20 305 2420 ---- ---- ---- ---- .20 .00 .20 6 32 2425 ---- ---- ---- ---- .20 .00 .20 1319 2430 ---- ---- ---- ---- .20 .00 .20 70 2440 ---- ---- ---- ---- .20 .00 .20 12 2450 ---- ---- ---- ---- .20 .00 .20 923 2475 ---- ---- ---- ---- .20 .00 .20 15 91 2490 ---- ---- ---- ---- .20 .00 .20 195 2500 .20 .20 .20 .20 .20 .00 1 .20 15816 2525 ---- ---- ---- ---- .20 +.10 .10 166 2550 ---- ---- ---- ---- .20 +.10 .10 1798 2575 ---- ---- ---- ---- .20 +.10 .10 87 2600 ---- ---- ---- ---- .20 +.10 .10 2813 2625 ---- ---- ---- ---- .20 +.10 .10 636 2650 ---- ---- ---- ---- .10 .00 .10 681 2700 ---- ---- ---- ---- .10 .00 .10 3979 2750 ---- ---- ---- ---- .10 .00 .10 965 2800 ---- ---- ---- ---- .10 .00 .10 40 807 2900 ---- ---- ---- ---- .10 .00 .10 110 3000 ---- ---- ---- ---- .10 .00 .10 10935 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 ---- 659.30B 643.00A 643.00A 656.80 +12.20 644.60 1275 ---- 633.70B 618.00A 618.00A 631.80 +12.20 619.60 1300 ---- 609.30B 593.00A 593.00A 606.80 +12.20 594.60 1325 ---- 583.80B 568.00A 568.00A 581.80 +12.20 569.60 1350 ---- 559.30B 543.00A 543.00A 556.80 +12.20 544.60 1375 ---- 533.80B 518.00A 518.00A 531.80 +12.20 519.60 1400 ---- 509.30B 493.00A 493.00A 506.80 +12.20 494.60 1425 ---- 483.80B 468.00A 468.00A 481.80 +12.20 469.60 1430 ---- 478.80B 463.00A 463.00A 476.80 +12.20 464.60 1440 ---- 468.80B 453.00A 453.00A 466.80 +12.20 454.60 1450 ---- 459.40B 443.00A 443.00A 456.80 +12.20 444.60 1460 ---- 448.80B 433.00A 433.00A 446.80 +12.20 434.60 1470 ---- 438.80B 423.00A 423.00A 436.80 +12.20 424.60 1475 ---- 433.80B 418.00A 418.00A 431.80 +12.20 419.60 1480 ---- 428.80B 413.00A 413.00A 426.80 +12.20 414.60 1490 ---- 418.80B 403.00A 403.00A 416.80 +12.20 404.60 1500 ---- 409.40B 392.90A 392.90A 406.80 +12.20 394.60 1510 ---- 398.80B 383.00A 383.00A 396.80 +12.20 384.60 1520 ---- 388.80B 373.00A 373.00A 386.80 +12.20 374.60 1525 ---- 383.80B 368.00A 368.00A 381.80 +12.20 369.60 1530 ---- 378.90B 363.00A 363.00A 376.80 +12.20 364.60 1535 ---- 373.90B 358.50A 358.50A 371.80 +12.20 359.60 1540 ---- 368.90B 353.00A 353.00A 366.80 +12.20 354.60 1545 ---- 363.90B 348.00A 348.00A 361.80 +12.20 349.60 1550 ---- 359.40B 343.40A 343.40A 356.80 +12.20 344.60 1 1555 ---- 353.90B 338.00A 338.00A 351.80 +12.20 339.60 1560 ---- 348.90B 333.00A 333.00A 346.80 +12.20 334.60 1565 ---- 343.90B 328.00A 328.00A 341.80 +12.20 329.60 1570 ---- 339.00B 323.50A 323.50A 336.80 +12.20 324.60 1575 ---- 334.00B 318.00A 318.00A 331.80 +12.20 319.60 1580 ---- 328.90B 313.00A 313.00A 326.80 +12.20 314.60 1585 ---- 323.90B 308.00A 308.00A 321.80 +12.20 309.60 1590 ---- 318.90B 303.00A 303.00A 316.80 +12.20 304.60 1595 ---- 314.00B 298.40A 298.40A 311.80 +12.20 299.60 1600 ---- 309.40B 292.90A 292.90A 306.80 +12.20 294.60 1605 ---- 304.00B 288.40A 288.40A 301.80 +12.20 289.60 1610 ---- 299.00B 283.40A 283.40A 296.80 +12.20 284.60 1 1615 ---- 293.90B 278.40A 278.40A 291.80 +12.20 279.60 1620 ---- 288.90B 273.40A 273.40A 286.80 +12.20 274.60 1625 ---- 284.00B 266.40A 266.40A 281.80 +12.20 269.60 20 1630 ---- 278.90B 263.50A 263.50A 276.80 +12.20 264.60 1635 ---- 273.90B 258.40A 258.40A 271.80 +12.10 259.70 1640 ---- 268.90B 253.40A 253.40A 266.80 +12.10 254.70 1645 ---- 263.90B 248.50A 248.50A 261.80 +12.10 249.70 1650 ---- 260.10B 241.60A 241.60A 256.90 +12.10 244.80 15 1655 ---- 254.10B 238.70A 238.70A 251.90 +12.10 239.80 1660 ---- 249.20B 233.60A 233.60A 246.90 +12.00 234.90 2 1665 ---- 244.20B 228.80A 228.80A 242.00 +12.00 230.00 1670 ---- 239.30B 223.90A 223.90A 237.00 +12.00 225.00 1675 ---- 235.30B 216.90A 216.90A 232.10 +12.00 220.10 3 1680 ---- 229.50B 214.00A 214.00A 227.20 +12.00 215.20 1685 ---- 224.50B 209.20A 209.20A 222.20 +11.80 210.40 1690 ---- 219.80B 204.20A 204.20A 217.30 +11.80 205.50 1 1695 ---- 214.90B 199.50A 199.50A 212.40 +11.80 200.60 1700 ---- 210.80B 192.50A 192.50A 207.60 +11.80 195.80 3 1705 ---- 205.00B 189.80A 189.80A 202.70 +11.70 191.00 1710 ---- 200.10B 185.00A 185.00A 197.80 +11.70 186.10 1715 ---- 195.30B 180.20A 180.20A 193.00 +11.70 181.30 1720 ---- 190.40B 175.30A 175.30A 188.20 +11.60 176.60 1725 ---- 186.60B 168.60A 168.60A 183.40 +11.60 171.80 12 1730 ---- 180.80B 165.80A 165.80A 178.60 +11.50 167.10 1735 ---- 176.10B 161.10A 161.10A 173.80 +11.40 162.40 1740 ---- 171.30B 156.50A 156.50A 169.10 +11.40 157.70 1 1745 ---- 166.60B 151.80A 151.80A 164.40 +11.30 153.10 1750 ---- 162.80B 145.20A 145.20A 159.70 +11.20 148.50 44 1755 ---- 157.20B 140.70A 140.70A 155.00 +11.10 143.90 1760 ---- 152.60B 136.10A 136.10A 150.40 +11.10 139.30 1765 ---- 148.20B 131.60A 131.60A 145.80 +11.00 134.80 38 1770 ---- 144.10B 127.20A 127.20A 141.20 +10.80 130.40 1 1775 ---- 139.80B 122.80A 122.80A 136.70 +10.80 125.90 5 1780 ---- 135.30B 118.40A 118.40A 132.20 +10.60 121.60 38 1785 ---- 130.80B 114.10A 114.10A 127.80 +10.50 117.30 37 1790 ---- 126.40B 109.90A 109.90A 123.40 +10.40 113.00 32 1795 ---- 122.00B 105.70A 105.70A 119.00 +10.20 108.80 1800 ---- 117.70B 101.60A 101.60A 114.70 +10.10 104.60 21 1805 ---- 113.50B 97.50A 97.50A 110.50 +9.90 100.60 1 1810 ---- 109.20B 93.50A 93.50A 106.30 +9.80 96.50 1815 ---- 105.10B 89.60A 89.60A 102.20 +9.60 92.60 37 1820 ---- 101.00B 85.80A 85.80A 98.20 +9.50 88.70 34 1825 ---- 97.00B 82.00A 82.00A 94.20 +9.30 84.90 2 1830 ---- 93.10B 78.40A 78.40A 90.30 +9.10 81.20 5 1835 ---- 89.20B 74.80A 74.80A 86.50 +8.90 77.60 10 1840 ---- 85.50B 71.30A 71.30A 82.80 +8.70 74.10 8 16 1845 ---- 81.80B 67.90A 67.90A 79.20 +8.60 70.60 6 1850 73.90 78.10B 64.60A 78.10B 75.60 +8.30 4 67.30 274 1855 ---- 74.60B 61.40A 61.40A 72.10 +8.10 64.00 1 198 1860 59.20 71.20B 58.40A 58.40A 68.80 +7.90 10 60.90 10 33 1865 63.00 67.90B 55.40A 63.80A 65.50 +7.70 10 57.80 52 1870 ---- 64.60B 52.50A 52.50A 62.30 +7.40 54.90 30 1875 51.40 61.50B 49.80A 52.20A 59.20 +7.10 9 52.10 500 1880 ---- 58.50B 47.00A 47.00A 56.30 +6.90 29 49.40 23 259 1885 52.80 55.50B 44.50A 50.20A 53.40 +6.60 1 46.80 2 91 1890 ---- 52.80B 42.10A 42.10A 50.60 +6.30 34 44.30 3 47 1895 47.50 50.10B 39.80A 50.10B 48.00 +6.10 2 41.90 55 1900 43.60 47.40 37.50A 45.50B 45.50 +5.90 529 39.60 48 849 1905 40.10 44.90B 35.40A 39.90A 43.00 +5.50 1 37.50 1 72 1910 38.90 42.50B 33.30A 42.50B 40.70 +5.30 5 35.40 274 1915 39.00 40.30B 31.50A 40.30B 38.50 +5.10 4 33.40 312 1920 ---- 38.10B 29.70A 29.70A 36.40 +4.90 19 31.50 8 493 1925 34.00 36.00B 28.00A 32.00A 34.40 +4.60 59 29.80 1 839 1930 26.60 34.00B 26.30A 34.00B 32.50 +4.40 26 28.10 80 1935 29.40 32.20B 24.80A 32.20B 30.70 +4.20 4 26.50 326 1940 24.10 30.40B 23.30A 27.80A 29.00 +4.00 297 25.00 2 370 1945 ---- 28.70B 21.90A 21.90A 27.40 +3.90 23.50 1 132 1950 21.60 27.10B 20.60A 25.60B 25.80 +3.60 176 22.20 385 1239 1955 24.20 25.60B 19.40A 25.60B 24.30 +3.40 103 20.90 439 1960 21.20 24.10B 18.30A 24.10B 23.00 +3.30 193 19.70 52 4039 1965 19.80 22.80B 17.20A 22.80B 21.70 +3.10 5 18.60 1 416 1970 16.30 21.50B 16.20A 16.20A 20.40 +2.90 3 17.50 3 497 1975 19.70 20.30B 15.20A 18.60A 19.20 +2.70 85 16.50 14 1513 1980 18.00 19.10B 14.30A 19.10B 18.10 +2.50 24 15.60 7 136 1985 17.30 18.10B 13.50A 16.50A 17.10 +2.40 102 14.70 1269 1990 13.90 17.00B 12.70A 17.00B 16.10 +2.20 305 13.90 2 266 1995 12.10 16.10B 11.90A 16.00B 15.20 +2.10 8 13.10 92 2000 11.90 15.20B 11.20A 15.10B 14.30 +2.00 240 12.30 167 2508 2005 13.50 14.30B 10.60A 12.50A 13.50 +1.90 33 11.60 5 426 2010 11.70 13.50B 10.00A 13.50B 12.80 +1.80 11 11.00 20 876 2015 ---- 12.80B 9.40A 9.40A 12.00 +1.60 84 10.40 22 141 2020 10.50 12.10B 8.80A 12.00B 11.40 +1.60 5 9.80 1 212 2025 10.70 11.40B 8.30A 9.90A 10.70 +1.40 64 9.30 8 2357 2030 8.00 10.80B 7.80A 10.70B 10.10 +1.30 11 8.80 18 1183 2035 ---- 10.20B 7.40A 7.40A 9.60 +1.30 8.30 5 474 2040 6.90 9.70B 6.80 8.40A 9.10 +1.30 8 7.80 15 697 2045 8.10 9.20B 6.60A 8.00A 8.60 +1.20 8 7.40 367 2050 6.80 8.70B 6.30A 8.60B 8.10 +1.10 358 7.00 69 5887 2055 7.50 8.20B 5.90A 7.10A 7.70 +1.00 2 6.70 1217 2060 7.10 7.80B 5.60A 7.70B 7.30 +1.00 3 6.30 5 1216 2065 ---- 7.40B 5.30A 5.30A 6.90 +.90 6.00 27 539 2070 ---- 7.00B 5.00A 5.00A 6.50 +.80 5 5.70 1 1232 2075 6.20 6.60B 4.80A 6.60B 6.20 +.80 45 5.40 342 2080 6.00 6.30B 4.50A 5.50A 5.90 +.70 6 5.20 3 496 2085 5.70 6.00B 4.30A 5.60A 5.60 +.70 6 4.90 1205 2090 ---- 5.70B 4.10A 4.10A 5.30 +.60 2 4.70 3036 2095 5.00 5.40B 3.90A 5.40B 5.10 +.70 318 4.40 27 469 2100 4.00 5.20 3.50 4.80A 4.80 +.60 391 4.20 212 5611 2105 4.60 4.90B 3.50A 4.90B 4.60 +.60 4 4.00 65 2110 ---- 4.70B 3.30A 3.30A 4.40 +.60 4 3.80 4 300 2115 ---- 4.40B 3.20A 3.20A 4.20 +.50 4 3.70 4 98 2120 3.00 4.20B 3.00 4.20B 4.00 +.50 1 3.50 1 458 2125 ---- 4.00B 2.90A 2.90A 3.80 +.40 3.40 603 2130 3.60 3.80B 2.80A 3.80B 3.60 +.40 3 3.20 6 213 2135 ---- 3.70B 2.60A 2.60A 3.50 +.40 6 3.10 78 2140 ---- 3.50B 2.50A 2.50A 3.30 +.40 2 2.90 1 108 2145 3.40 3.40 2.40A 3.10A 3.20 +.40 12 2.80 45 2150 ---- 3.20B 2.30A 2.30A 3.10 +.40 45 2.70 76 3492 2155 ---- 3.10B 2.20A 2.20A 2.90 +.30 2.60 40 2160 2.10 3.00B 2.10 3.00B 2.80 +.30 51 2.50 86 541 2165 ---- 2.80B 2.10A 2.10A 2.70 +.30 2.40 82 2170 ---- 2.70B 2.00A 2.00A 2.60 +.30 1 2.30 67 2175 ---- 2.60B 1.90A 1.90A 2.50 +.30 2.20 496 2180 ---- 2.50B 1.80A 1.80A 2.40 +.30 2.10 2 245 2185 ---- 2.40B 1.80A 1.80A 2.30 +.20 6 2.10 96 2190 2.00 2.30B 1.70A 2.30B 2.20 +.20 2 2.00 194 2195 ---- 2.20B 1.70A 1.70A 2.20 +.30 1.90 54 2200 1.50 2.20B 1.50 2.20B 2.10 +.30 126 1.80 127 1742 2205 ---- 2.10B 1.60A 1.60A 2.00 +.20 1.80 52 2210 2.00 2.00 1.50A 1.90A 1.90 +.20 15 1.70 93 2215 ---- 1.90B 1.50A 1.50A 1.90 +.20 1.70 117 2220 ---- 1.90B 1.40A 1.40A 1.80 +.20 1.60 152 2225 ---- 1.80B 1.40A 1.40A 1.70 +.10 1.60 2 147 2230 ---- 1.70B 1.30A 1.30A 1.70 +.20 1 1.50 64 2235 ---- 1.70B 1.30A 1.30A 1.60 +.10 1.50 31 2240 ---- 1.60B 1.20A 1.20A 1.60 +.20 1.40 39 2245 ---- 1.60B 1.20A 1.20A 1.50 +.10 28 1.40 1 39 2250 ---- 1.50B 1.20A 1.20A 1.50 +.20 9 1.30 25 2089 2255 ---- 1.50B 1.10A 1.10A 1.40 +.10 1.30 79 2260 ---- 1.40B 1.10A 1.10A 1.40 +.10 1.30 114 2265 ---- 1.40B 1.10A 1.10A 1.40 +.20 1.20 124 2270 1.40 1.40 1.10A 1.40 1.30 +.10 1 1.20 63 2275 ---- 1.30B 1.00A 1.00A 1.30 +.20 1.10 316 2280 ---- 1.20B 1.00A 1.00A 1.20 +.10 1.10 35 2285 ---- 1.20B 1.00A 1.00A 1.20 +.10 1.10 81 2290 ---- 1.20B 1.00A 1.00A 1.20 +.10 1.10 46 2295 ---- 1.10B .90A .90A 1.10 +.10 1.00 16 2300 1.10 1.10 .90A 1.10 1.10 +.10 5 1.00 48 1776 2305 ---- 1.10B .90A .90A 1.10 +.10 1.00 575 2310 ---- 1.00B ---- 1.00B 1.10 +.20 .90 18 2315 ---- 1.00B .80A .80A 1.00 +.10 .90 1 11 2320 ---- 1.00B .80A .80A 1.00 +.10 .90 9 2325 ---- ---- .80A .80A 1.00 +.10 .90 15 142 2330 ---- ---- .80A .80A 1.00 +.10 .90 47 2340 ---- .90B ---- .90B .90 +.10 5 .80 48 2350 ---- ---- .70A .70A .90 +.10 3 .80 396 2360 ---- .80B ---- .80B .80 +.10 .70 3 2370 .70 .70 .70 .70 .80 +.10 1 .70 16 2375 ---- ---- ---- ---- .80 +.10 .70 185 2380 .70 .70 .60A .60A .80 +.10 1 .70 1 2390 .70 .70 .60A .70 .70 +.10 2 .60 69 2400 .70 .70 .60A .60A .70 +.10 1 .60 1 1338 2410 ---- ---- ---- ---- .70 +.10 .60 108 2420 ---- ---- ---- ---- .70 +.10 .60 4 2425 ---- ---- ---- ---- .60 .00 .60 142 2430 ---- .60B ---- .60B .60 +.10 .50 16 2450 ---- ---- ---- ---- .60 +.10 .50 977 2475 ---- ---- ---- ---- .50 .00 .50 133 2500 ---- .50B ---- .50B .50 +.10 23 .40 25 1469 2525 ---- ---- ---- ---- .50 +.10 .40 228 2550 ---- ---- ---- ---- .40 .00 .40 87 2575 ---- ---- ---- ---- .40 +.10 .30 92 2600 ---- ---- ---- ---- .40 +.10 .30 1514 2625 ---- ---- ---- ---- .40 +.10 .30 276 2700 ---- ---- ---- ---- .30 +.10 23 .20 522 3000 ---- ---- ---- ---- .20 .00 .20 279 3500 ---- ---- ---- ---- .10 .00 .10 6 4000 ---- ---- ---- ---- .10 .00 .10 8 OG FEB24 Gold Option CALL 1250 ---- 658.60B 643.60A 643.60A 656.80 +12.20 644.60 1275 ---- 633.60B 618.60A 618.60A 631.80 +12.20 619.60 1300 ---- 608.60B 593.60A 593.60A 606.80 +12.20 594.60 1325 ---- 583.60B 568.80A 568.80A 581.80 +12.20 569.60 1350 ---- 558.70B 543.60A 543.60A 556.80 +12.20 544.60 1375 ---- 533.60B 518.60A 518.60A 531.80 +12.20 519.60 1400 ---- 508.70B 493.60A 493.60A 506.80 +12.20 494.60 1425 ---- 483.70B 468.60A 468.60A 481.80 +12.20 469.60 1430 ---- 478.70B 463.60A 463.60A 476.80 +12.20 464.60 1440 ---- 468.70B 453.60A 453.60A 466.80 +12.20 454.60 1450 ---- 458.70B 443.60A 443.60A 456.80 +12.20 444.60 1460 ---- 448.70B 433.60A 433.60A 446.80 +12.20 434.60 1470 ---- 438.70B 423.60A 423.60A 436.80 +12.20 424.60 1475 ---- 433.70B 418.60A 418.60A 431.80 +12.20 419.60 1480 ---- 428.70B 413.60A 413.60A 426.80 +12.20 414.60 1490 ---- 418.70B 403.60A 403.60A 416.80 +12.20 404.60 1500 ---- 408.80B 393.50A 393.50A 406.80 +12.20 394.60 1510 ---- 398.70B 383.60A 383.60A 396.80 +12.20 384.60 1520 ---- 388.70B 373.60A 373.60A 386.80 +12.20 374.60 1525 ---- 383.70B 368.60A 368.60A 381.80 +12.20 369.60 1530 ---- 378.70B 363.60A 363.60A 376.80 +12.20 364.60 1535 ---- 373.70B 358.60A 358.60A 371.80 +12.20 359.60 1540 ---- 368.70B 353.60A 353.60A 366.80 +12.20 354.60 1545 ---- 363.70B 348.60A 348.60A 361.80 +12.20 349.60 1550 ---- 358.80B 343.50A 343.50A 356.80 +12.20 344.60 10 1555 ---- 353.70B 338.60A 338.60A 351.80 +12.20 339.60 1560 ---- 348.70B 333.60A 333.60A 346.80 +12.20 334.60 1565 ---- 343.80B 328.60A 328.60A 341.80 +12.20 329.60 1570 ---- 338.80B 323.60A 323.60A 336.80 +12.20 324.60 1575 ---- 333.90B 318.60A 318.60A 331.80 +12.20 319.60 1580 ---- 328.80B 313.60A 313.60A 326.80 +12.20 314.60 1585 ---- 323.90B 308.60A 308.60A 321.80 +12.20 309.60 1590 ---- 318.80B 303.60A 303.60A 316.80 +12.20 304.60 1595 ---- 313.90B 298.60A 298.60A 311.80 +12.20 299.60 1600 ---- 308.90B 291.40A 291.40A 306.80 +12.20 294.60 10 1605 ---- 303.80B 288.50A 288.50A 301.80 +12.20 289.60 1610 ---- 298.90B 283.60A 283.60A 296.80 +12.20 284.60 1615 ---- 293.80B 278.60A 278.60A 291.80 +12.10 279.70 1620 ---- 288.90B 273.60A 273.60A 286.80 +12.10 274.70 1625 ---- 285.10B 266.60A 266.60A 281.80 +12.00 269.80 1630 ---- 279.10B 263.70A 263.70A 276.90 +12.10 264.80 1635 ---- 274.00B 258.80A 258.80A 271.90 +12.00 259.90 1640 ---- 269.30B 253.90A 253.90A 267.00 +12.00 255.00 1645 ---- 264.40B 249.00A 249.00A 262.00 +11.90 250.10 1650 ---- 260.30B 242.00A 242.00A 257.10 +11.90 245.20 1655 ---- 254.40B 239.20A 239.20A 252.20 +11.90 240.30 1660 ---- 249.40B 234.30A 234.30A 247.30 +11.90 235.40 1 1665 ---- 244.70B 229.50A 229.50A 242.40 +11.90 230.50 1670 ---- 239.90B 224.60A 224.60A 237.50 +11.80 225.70 1675 ---- 235.90B 217.70A 217.70A 232.70 +11.80 220.90 1680 ---- 230.10B 215.00A 215.00A 227.80 +11.70 216.10 2 1685 ---- 225.30B 210.20A 210.20A 223.00 +11.70 211.30 2 1690 ---- 220.50B 205.50A 205.50A 218.20 +11.70 206.50 1695 ---- 215.70B 200.70A 200.70A 213.40 +11.60 201.80 1700 ---- 211.80B 193.90A 193.90A 208.60 +11.60 197.00 25 1705 ---- 206.00B 191.30A 191.30A 203.90 +11.60 192.30 1710 ---- 201.20B 186.60A 186.60A 199.10 +11.50 3 187.60 4 1715 ---- 196.50B 181.90A 181.90A 194.40 +11.40 183.00 1720 ---- 191.90B 177.30A 177.30A 189.70 +11.30 178.40 1725 ---- 188.10B 170.60A 170.60A 185.00 +11.20 173.80 64 1730 ---- 182.40B 167.40A 167.40A 180.40 +11.20 169.20 1735 ---- 178.00B 161.50A 161.50A 175.80 +11.20 164.60 1740 ---- 173.30B 157.00A 157.00A 171.20 +11.10 160.10 39 1745 ---- 168.70B 152.60A 152.60A 166.60 +10.90 155.70 1750 160.60 165.10B 148.10A 160.10A 162.10 +10.90 1 151.20 7 1755 ---- 160.60B 143.70A 143.70A 157.60 +10.80 146.80 39 1760 ---- 156.10B 139.40A 139.40A 153.20 +10.70 142.50 1765 ---- 151.70B 135.10A 135.10A 148.70 +10.50 138.20 1770 ---- 147.30B 130.90A 130.90A 144.40 +10.50 133.90 1775 ---- 142.90B 126.70A 126.70A 140.00 +10.30 129.70 10 1780 ---- 138.60B 122.50A 122.50A 135.80 +10.30 125.50 1785 ---- 134.30B 118.50A 118.50A 131.50 +10.10 121.40 1790 ---- 130.10B 114.40A 114.40A 127.30 +9.90 117.40 63 1795 ---- 126.00B 110.50A 110.50A 123.20 +9.80 113.40 1800 ---- 121.90B 106.60A 106.60A 119.10 +9.60 109.50 201 1805 ---- 117.80B 102.80A 102.80A 115.10 +9.50 105.60 1810 ---- 113.80B 99.00A 99.00A 111.20 +9.40 101.80 2 1815 ---- 109.90B 95.30A 95.30A 107.30 +9.20 98.10 1820 ---- 106.10B 91.70A 91.70A 103.40 +9.00 94.40 1 1825 ---- 102.30B 88.20A 88.20A 99.70 +8.90 90.80 1 1830 ---- 98.60B 84.70A 84.70A 96.00 +8.70 87.30 3 1835 ---- 94.90B 81.40A 81.40A 92.40 +8.50 83.90 16 1840 ---- 91.40B 78.10A 78.10A 88.90 +8.40 80.50 3 1845 ---- 87.80B 74.80A 74.80A 85.40 +8.10 77.30 15 1850 77.50 84.40B 71.70A 84.40B 82.00 +7.90 1 74.10 143 1855 ---- 81.10B 68.80A 68.80A 78.80 +7.80 71.00 50 1860 ---- 77.90B 65.80A 65.80A 75.60 +7.60 68.00 654 1865 ---- 74.70B 63.00A 63.00A 72.40 +7.20 65.20 96 1870 ---- 71.60B 60.20A 60.20A 69.40 +7.00 62.40 1 825 1875 64.30 68.60B 57.60A 63.40A 66.50 +6.80 3 59.70 102 1880 ---- 65.80B 55.00A 55.00A 63.70 +6.60 5 57.10 145 1885 ---- 63.10B 52.50A 52.50A 60.90 +6.40 54.50 2 62 1890 58.60 60.40B 50.10A 55.40A 58.30 +6.20 15 52.10 825 790 1895 ---- 57.70B 47.70A 47.70A 55.70 +5.90 49.80 3 190 1900 52.00 55.10B 45.60A 53.20B 53.30 +5.70 93 47.60 407 474 1905 ---- 52.70B 43.50A 43.50A 50.90 +5.50 725 45.40 53 1910 48.90 50.40B 41.40A 50.40B 48.60 +5.30 1 43.30 40 169 1915 46.30 48.10B 39.50A 44.20A 46.40 +5.00 11 41.40 300 310 1920 ---- 46.10B 37.70A 37.70A 44.30 +4.80 2 39.50 3 53 1925 ---- 43.90B 35.90A 35.90A 42.30 +4.70 37.60 770 1930 34.50 41.90B 34.20A 38.20A 40.30 +4.40 6 35.90 47 72 1935 ---- 40.00B 32.50A 32.50A 38.50 +4.30 34.20 80 1940 37.50 38.20B 31.00A 38.20B 36.70 +4.10 48 32.60 144 1945 35.10 36.40B 29.50A 33.80A 35.00 +3.90 6 31.10 189 1950 28.60 34.70B 28.10 32.30A 33.40 +3.70 790 29.70 2005 1955 ---- 33.20B 26.80A 26.80A 31.80 +3.50 28.30 432 1960 31.30 31.60B 25.50A 31.60B 30.40 +3.40 212 27.00 1 691 1965 ---- 30.20B 24.30A 24.30A 28.90 +3.20 25.70 159 1970 27.50 28.80B 23.10A 28.80B 27.60 +3.10 44 24.50 1656 1989 1975 22.60 27.50 22.10A 25.60A 26.30 +2.90 106 23.40 9 821 1980 ---- 26.30B 21.00A 21.00A 25.10 +2.80 22.30 13 168 1985 24.60 25.10B 20.10A 22.50A 23.90 +2.60 4 21.30 149 1990 23.70 24.00 19.10A 21.50A 22.80 +2.50 908 20.30 150 1995 ---- 22.90B 18.20A 18.20A 21.80 +2.40 19.40 109 2000 21.20 21.90B 17.50A 19.60A 20.80 +2.30 107 18.50 2225 2005 19.70 20.80B 16.60A 19.80B 19.90 +2.20 2 17.70 2 153 2010 ---- 19.90B 15.90A 15.90A 19.00 +2.10 16.90 93 2015 ---- 19.00B 15.20A 15.20A 18.10 +1.90 16.20 5 3579 2020 ---- 18.20B 14.50A 14.50A 17.30 +1.80 17 15.50 1 301 2025 ---- 17.50B 13.80A 13.80A 16.50 +1.70 9 14.80 1 1823 2030 ---- 16.70B 13.20A 13.20A 15.80 +1.70 14.10 635 2035 ---- 16.00B 12.60A 12.60A 15.10 +1.60 13.50 274 2040 ---- 15.30B 12.10A 12.10A 14.50 +1.50 13.00 971 2045 ---- 14.70B 11.50A 11.50A 13.80 +1.40 12.40 203 2050 11.40 14.10B 11.00A 13.80B 13.30 +1.40 81 11.90 102 2016 2055 ---- 13.50B 10.60A 10.60A 12.70 +1.30 11.40 258 2060 ---- 12.90B 10.10A 10.10A 12.20 +1.30 10.90 1 108 2065 9.80 12.40B 9.70A 12.40B 11.70 +1.20 7 10.50 161 2070 ---- 11.90B 9.30A 9.30A 11.20 +1.10 10.10 2 460 2075 8.90 11.50B 8.90 11.50B 10.70 +1.00 144 9.70 1599 2080 ---- 11.00B 8.50A 8.50A 10.30 +1.00 9.30 19 2085 8.80 10.50B 8.20A 9.70A 9.90 +1.00 11 8.90 2 115 2090 ---- 10.10B 7.90A 7.90A 9.50 +.90 8.60 21 2095 ---- 9.70B 7.60A 7.60A 9.10 +.90 8.20 241 2100 ---- 9.30B 7.20A 7.20A 8.70 +.80 163 7.90 18 4217 2105 ---- 8.90B 7.00A 7.00A 8.40 +.80 2 7.60 4 432 2110 ---- 8.60B 6.70A 6.70A 8.10 +.80 7.30 3 20 2115 ---- 8.20B 6.40A 6.40A 7.80 +.70 7.10 478 2120 ---- 7.90B 6.20A 6.20A 7.50 +.70 6.80 2 607 2125 ---- 7.60B 5.90A 5.90A 7.20 +.60 1 6.60 589 2130 ---- 7.40B 5.80A 5.80A 6.90 +.60 2 6.30 42 2135 ---- 7.10B 5.50A 5.50A 6.70 +.60 1 6.10 174 2140 ---- 6.90B 5.40A 5.40A 6.40 +.50 14 5.90 825 832 2145 ---- 6.60B 5.20A 5.20A 6.20 +.50 5.70 2 60 2150 5.80 6.30B 4.90A 5.70A 6.00 +.50 201 5.50 3 1087 2155 ---- 6.10B 4.80A 4.80A 5.80 +.50 5.30 8 2160 ---- 5.90B 4.60A 4.60A 5.60 +.50 5.10 3 91 2165 ---- 5.70B 4.50A 4.50A 5.40 +.40 5.00 38 2170 ---- 5.50B 4.30A 4.30A 5.20 +.40 318 4.80 2 27 2175 4.90 5.30B 4.10A 5.30B 5.00 +.30 134 4.70 1 1201 2180 4.80 5.20B 4.10A 5.20B 4.90 +.40 23 4.50 5 48 2185 ---- 4.90B 3.90A 3.90A 4.70 +.30 1 4.40 1 20 2190 3.60 4.80B 3.60 4.80B 4.60 +.40 3 4.20 168 2195 ---- 4.60B 3.70A 3.70A 4.40 +.30 25 4.10 39 2200 4.00 4.50B 3.50A 4.50B 4.30 +.30 139 4.00 13 5008 2205 ---- 4.30B 3.40A 3.40A 4.10 +.20 3.90 170 2210 3.80 4.20 3.30A 3.90A 4.00 +.30 7 3.70 2 46 2215 ---- 4.10B 3.20A 3.20A 3.90 +.30 3.60 33 2220 3.50 3.90B 3.10A 3.90B 3.80 +.30 1 3.50 3 13 2225 3.60 3.80B 3.10A 3.50A 3.60 +.20 3 3.40 5 525 2230 ---- 3.70B 3.00A 3.00A 3.50 +.20 3.30 90 2235 ---- 3.60B 2.90A 2.90A 3.40 +.20 3.20 2 2240 ---- 3.50B 2.80A 2.80A 3.30 +.10 3.20 2 8 2245 ---- 3.40B 2.70A 2.70A 3.20 +.10 3.10 20 2250 3.10 3.30B 2.60A 3.20 3.10 +.10 9 3.00 1180 2255 3.00 3.20B 2.60A 3.20B 3.10 +.20 18 2.90 7 2260 3.10 3.10 2.50A 2.90A 3.00 +.20 1 2.80 9 2265 ---- 3.00B 2.50A 2.50A 2.90 +.20 2.70 61 2270 ---- 2.90B 2.40A 2.40A 2.80 +.10 4 2.70 15 2275 2.70 2.90B 2.30A 2.80 2.70 +.10 7 2.60 2 377 2280 ---- 2.80B 2.30A 2.30A 2.70 +.20 2.50 13 2285 ---- 2.70B 2.20A 2.20A 2.60 +.10 2.50 31 2290 ---- 2.60B 2.20A 2.20A 2.50 +.10 2.40 131 2295 ---- 2.60B 2.10A 2.10A 2.40 +.10 2.30 40 2300 2.00 2.60 2.00 2.40A 2.40 +.10 68 2.30 47 2787 2305 ---- 2.40B 2.00A 2.00A 2.30 +.10 2.20 17 38 2310 2.20 2.40B 2.00A 2.30B 2.30 +.10 10 2.20 176 2315 ---- 2.30B 1.90A 1.90A 2.20 +.10 2.10 6 2320 ---- 2.20B 1.90A 1.90A 2.10 .00 2.10 2325 ---- 2.20B 1.80A 1.80A 2.10 +.10 2.00 5 637 2330 ---- 2.10B 1.80A 1.80A 2.00 .00 2.00 26 2340 ---- 2.00B 1.70A 1.70A 1.90 .00 1.90 51 2350 ---- 1.90B 1.60A 1.60A 1.80 .00 1.80 963 2360 ---- 1.80B 1.50A 1.50A 1.80 +.10 1.70 1 2370 ---- 1.70B 1.50A 1.50A 1.70 +.10 1.60 10 2375 ---- 1.70B 1.50A 1.50A 1.60 .00 1.60 194 2380 1.60 1.60 1.40A 1.60 1.60 +.10 2 1.50 1 2390 ---- 1.60B 1.40A 1.40A 1.50 .00 1.50 140 2400 1.60 1.60 1.30A 1.60 1.50 +.10 1 1.40 764 2410 ---- 1.40B ---- 1.40B 1.40 +.10 4 1.30 3 2420 1.40 1.40 1.20A 1.40 1.30 .00 1 1.30 8 2425 ---- ---- 1.20A 1.20A 1.30 .00 1.30 32 2430 ---- 1.30B ---- 1.30B 1.30 +.10 1.20 15 2450 ---- 1.20B ---- 1.20B 1.20 +.10 1.10 261 2475 ---- 1.10B ---- 1.10B 1.10 +.10 1.00 69 2500 ---- 1.00B ---- 1.00B 1.00 +.10 .90 1251 2525 ---- .90B ---- .90B .90 +.10 .80 70 2550 ---- ---- ---- ---- .80 .00 .80 56 2575 ---- .80B ---- .80B .80 +.10 .70 46 2600 .70 .70 .70 .70 .70 .00 10 .70 222 2625 ---- .70B ---- .70B .70 +.10 .60 255 2700 ---- .60B ---- .60B .50 .00 .50 535 2800 ---- ---- ---- ---- .40 .00 .40 1326 3000 ---- ---- ---- ---- .30 .00 .30 551 3500 ---- ---- ---- ---- .20 .00 .20 4000 ---- ---- ---- ---- .20 .00 .20 4 OG MAR24 Gold Option CALL 1250 ---- 676.80B 662.60A 662.60A 675.50 +12.40 663.10 1275 ---- 651.80B 637.60A 637.60A 650.50 +12.40 638.10 1300 ---- 626.90B 612.50A 612.50A 625.50 +12.40 613.10 1325 ---- 601.80B 587.50A 587.50A 600.50 +12.40 588.10 1350 ---- 576.90B 562.50A 562.50A 575.50 +12.40 563.10 1375 ---- 551.90B 537.30A 537.30A 550.50 +12.40 538.10 1400 ---- 526.90B 512.50A 512.50A 525.50 +12.40 513.10 1425 ---- 501.90B 487.30A 487.30A 500.50 +12.40 488.10 1440 ---- 486.90B 472.50A 472.50A 485.50 +12.40 473.10 1450 ---- 477.00B 462.20A 462.20A 475.50 +12.40 463.10 1460 ---- 466.90B 452.50A 452.50A 465.50 +12.40 453.10 1470 ---- 456.90B 442.50A 442.50A 455.50 +12.40 443.10 1475 ---- 451.90B 437.50A 437.50A 450.50 +12.40 438.10 1480 ---- 446.90B 432.50A 432.50A 445.50 +12.40 433.10 1490 ---- 436.90B 422.50A 422.50A 435.50 +12.40 423.10 1500 ---- 427.00B 412.30A 412.30A 425.50 +12.40 413.10 1510 ---- 417.00B 402.50A 402.50A 415.50 +12.40 403.10 1520 ---- 407.00B 392.50A 392.50A 405.50 +12.40 393.10 1525 ---- 402.00B 387.50A 387.50A 400.50 +12.40 388.10 1530 ---- 397.00B 382.50A 382.50A 395.50 +12.40 383.10 1540 ---- 387.00B 372.50A 372.50A 385.50 +12.40 373.10 1545 ---- 382.00B 367.50A 367.50A 380.50 +12.40 368.10 1550 ---- 377.00B 362.30A 362.30A 375.50 +12.40 363.10 1555 ---- 372.00B 357.50A 357.50A 370.50 +12.40 358.10 1560 ---- 367.00B 352.50A 352.50A 365.50 +12.40 353.10 1565 ---- 362.00B 347.50A 347.50A 360.50 +12.40 348.10 1570 ---- 357.00B 342.50A 342.50A 355.50 +12.40 343.10 1575 ---- 352.00B 337.50A 337.50A 350.50 +12.40 338.10 1580 ---- 347.10B 332.50A 332.50A 345.50 +12.40 333.10 1585 ---- 342.10B 327.50A 327.50A 340.50 +12.40 328.10 1590 ---- 337.10B 322.40A 322.40A 335.50 +12.40 323.10 1595 ---- 332.10B 317.40A 317.40A 330.50 +12.40 318.10 1600 ---- 327.20B 309.90A 309.90A 325.50 +12.40 313.10 5 1605 ---- 322.10B 307.30A 307.30A 320.50 +12.40 308.10 1610 ---- 317.20B 302.60A 302.60A 315.50 +12.30 303.20 1615 ---- 312.40B 297.40A 297.40A 310.50 +12.30 298.20 1620 ---- 307.40B 292.50A 292.50A 305.60 +12.30 293.30 1625 ---- 303.60B 285.20A 285.20A 300.60 +12.20 288.40 1630 ---- 297.50B 282.60A 282.60A 295.70 +12.30 283.40 1635 ---- 292.60B 277.70A 277.70A 290.70 +12.20 278.50 1640 ---- 287.70B 272.80A 272.80A 285.80 +12.20 273.60 1645 ---- 282.80B 267.90A 267.90A 280.90 +12.10 268.80 1650 ---- 278.90B 260.80A 260.80A 276.00 +12.10 263.90 21 1655 ---- 273.00B 258.20A 258.20A 271.10 +12.10 259.00 2 1660 ---- 268.10B 253.30A 253.30A 266.30 +12.10 254.20 1665 ---- 263.20B 248.60A 248.60A 261.40 +12.00 249.40 1670 ---- 258.20B 244.00A 244.00A 256.60 +12.00 244.60 1675 ---- 254.70B 236.70A 236.70A 251.70 +11.90 239.80 16 1680 ---- 248.80B 234.20A 234.20A 246.90 +11.80 235.10 1685 ---- 243.80B 229.50A 229.50A 242.20 +11.90 230.30 1690 ---- 239.20B 224.70A 224.70A 237.40 +11.80 225.60 1695 ---- 234.40B 220.00A 220.00A 232.60 +11.70 220.90 1700 ---- 230.80B 213.10A 213.10A 227.90 +11.70 216.20 16 1705 ---- 224.90B 210.70A 210.70A 223.20 +11.70 211.50 6 1710 ---- 220.20B 206.00A 206.00A 218.50 +11.60 206.90 1 1715 ---- 215.60B 201.40A 201.40A 213.80 +11.50 202.30 1720 ---- 210.70B 196.80A 196.80A 209.20 +11.50 197.70 1725 ---- 207.30B 190.10A 190.10A 204.50 +11.40 193.10 6 1730 ---- 201.70B 185.60A 185.60A 199.90 +11.30 188.60 2 1735 ---- 197.10B 181.10A 181.10A 195.30 +11.20 184.10 1 1740 ---- 192.60B 176.50A 176.50A 190.80 +11.10 179.70 1745 ---- 189.00B 172.10A 172.10A 186.30 +11.10 175.20 1750 ---- 184.50B 167.80A 167.80A 181.80 +11.00 170.80 18 1755 ---- 180.10B 163.40A 163.40A 177.30 +10.80 166.50 2 1760 ---- 175.60B 159.10A 159.10A 172.90 +10.80 162.10 1765 ---- 171.20B 154.90A 154.90A 168.50 +10.60 157.90 4 1770 ---- 166.90B 150.60A 150.60A 164.20 +10.60 153.60 1 1775 ---- 162.60B 146.40A 146.40A 159.90 +10.50 149.40 2 1780 ---- 158.30B 142.30A 142.30A 155.60 +10.30 145.30 1785 ---- 154.00B 138.20A 138.20A 151.40 +10.20 141.20 3 1790 ---- 149.80B 134.20A 134.20A 147.20 +10.10 137.10 1795 ---- 145.70B 130.20A 130.20A 143.10 +10.00 133.10 3 1800 ---- 141.60B 126.30A 126.30A 139.00 +9.80 129.20 5 1805 ---- 137.50B 122.40A 122.40A 135.00 +9.70 125.30 1810 ---- 133.50B 118.60A 118.60A 131.10 +9.60 121.50 1815 ---- 129.60B 114.90A 114.90A 127.20 +9.50 117.70 1 1820 ---- 125.70B 111.30A 111.30A 123.30 +9.30 114.00 1 1825 ---- 121.90B 107.60A 107.60A 119.50 +9.20 110.30 2 1830 ---- 118.10B 104.10A 104.10A 115.80 +9.00 106.80 1835 111.60 114.40B 100.60A 114.40B 112.10 +8.80 1 103.30 2 1840 ---- 110.80B 97.20A 97.20A 108.60 +8.80 99.80 1845 ---- 107.20B 93.90A 93.90A 105.00 +8.60 96.40 4 1850 ---- 103.80B 90.60A 90.60A 101.60 +8.40 93.20 108 1855 ---- 100.30B 87.50A 87.50A 98.20 +8.30 89.90 1860 ---- 97.00B 84.40A 84.40A 94.90 +8.10 86.80 2 1865 ---- 93.70B 81.40A 81.40A 91.60 +7.90 83.70 1870 ---- 90.50B 78.50A 78.50A 88.50 +7.80 80.70 20 1875 ---- 87.30B 75.60A 75.60A 85.40 +7.60 77.80 120 1880 ---- 84.30B 72.90A 72.90A 82.40 +7.40 75.00 114 1885 ---- 81.30B 70.10A 70.10A 79.40 +7.10 72.30 6 1890 ---- 78.40B 67.40A 67.40A 76.60 +7.00 69.60 6 1895 ---- 75.60B 64.90A 64.90A 73.80 +6.80 67.00 7 1900 ---- 73.00B 62.40A 62.40A 71.10 +6.60 64.50 207 1905 70.20 70.20 60.10A 67.00A 68.40 +6.30 51 62.10 50 52 1910 ---- 67.60B 57.80A 57.80A 65.90 +6.20 1 59.70 15 15 1915 ---- 65.20B 55.50A 55.50A 63.40 +6.00 57.40 1920 ---- 62.70B 53.40A 53.40A 61.10 +5.80 270 55.30 8 1925 ---- 60.40B 51.30A 51.30A 58.70 +5.60 76 53.10 7 1930 ---- 58.10B 49.30A 49.30A 56.50 +5.40 51.10 2 1935 ---- 56.00B 47.40A 47.40A 54.40 +5.30 49.10 151 1940 ---- 53.90B 45.50A 45.50A 52.30 +5.10 47.20 20 1945 ---- 51.80B 43.80A 43.80A 50.30 +4.90 45.40 1 1950 ---- 49.90B 42.00A 42.00A 48.40 +4.70 43.70 2757 1955 ---- 48.00B 40.40A 40.40A 46.50 +4.50 42.00 7 1960 ---- 46.10B 38.80A 38.80A 44.70 +4.30 40.40 8 1965 ---- 44.30B 37.30A 37.30A 43.00 +4.20 38.80 110 1970 ---- 42.60B 35.80A 35.80A 41.40 +4.10 37.30 80 1975 ---- 41.00B 34.40A 34.40A 39.80 +3.90 35.90 553 1980 ---- 39.40B 33.10A 33.10A 38.20 +3.70 34.50 18 1985 ---- 37.90B 31.80A 31.80A 36.80 +3.60 33.20 154 1990 ---- 36.50B 30.60A 30.60A 35.40 +3.40 32.00 173 1995 ---- 35.10B 29.40A 29.40A 34.00 +3.20 30.80 84 2000 ---- 33.80B 28.30A 28.30A 32.70 +3.10 118 29.60 100 2088 2005 32.20 32.50B 27.20A 29.90A 31.50 +3.00 3 28.50 13 2010 ---- 31.30B 26.20A 26.20A 30.30 +2.90 27.40 139 2015 ---- 30.20B 25.20A 25.20A 29.20 +2.80 26.40 33 31 2020 ---- 29.10B 24.20A 24.20A 28.10 +2.70 25.40 28 2025 ---- 28.00B 23.30A 23.30A 27.00 +2.50 24.50 93 2030 ---- 27.00B 22.40A 22.40A 26.00 +2.40 23.60 68 2035 ---- 26.00B 21.60A 21.60A 25.10 +2.40 22.70 17 2040 ---- 25.10B 20.80A 20.80A 24.20 +2.30 21.90 41 2045 22.30 24.20B 20.00A 24.00B 23.30 +2.20 9 21.10 8 16 2050 ---- 23.30B 19.30A 19.30A 22.50 +2.10 116 20.40 1066 2055 ---- 22.50B 18.60A 18.60A 21.60 +1.90 19.70 92 2060 ---- 21.70B 17.90A 17.90A 20.90 +1.90 3 19.00 7 92 2065 ---- 20.90B 17.30A 17.30A 20.10 +1.80 18.30 22 2070 18.60 20.20B 16.60A 20.00B 19.40 +1.70 9 17.70 51 2075 ---- 19.50B 16.00A 16.00A 18.70 +1.60 10 17.10 6 499 2080 ---- 18.80B 15.50A 15.50A 18.10 +1.60 16.50 1 23 2085 ---- 18.10B 15.00A 15.00A 17.50 +1.60 15.90 6 2090 ---- 17.50B 14.40A 14.40A 16.90 +1.50 15.40 32 2095 ---- 16.90B 13.90A 13.90A 16.30 +1.40 14.90 41 2100 ---- 16.30B 13.40A 13.40A 15.70 +1.30 6 14.40 126 5596 2105 ---- 15.80B 13.00A 13.00A 15.20 +1.30 13.90 13 38 2110 ---- 15.30B 12.50A 12.50A 14.70 +1.30 1 13.40 1 31 2115 ---- 14.80B 12.10A 12.10A 14.20 +1.20 13.00 12 2120 ---- 14.30B 11.70A 11.70A 13.70 +1.10 12.60 26 2125 ---- 13.80B 11.30A 11.30A 13.30 +1.10 12.20 1694 2130 ---- 13.40B 11.00A 11.00A 12.90 +1.10 11.80 7 2135 ---- 13.00B 10.70A 10.70A 12.40 +1.00 11.40 1 2140 ---- 12.50B 10.40A 10.40A 12.00 +1.00 11.00 13 2145 ---- 12.10B 10.00A 10.00A 11.60 +.90 10.70 9 2150 ---- 11.70B 9.60A 9.60A 11.30 +1.00 149 10.30 5 3062 2155 ---- 11.40B 9.40A 9.40A 10.90 +.90 10.00 8 2160 ---- 11.00B 9.10A 9.10A 10.60 +.90 9.70 2 2165 ---- 10.60B 8.80A 8.80A 10.20 +.80 9.40 9 2170 ---- 10.30B 8.60A 8.60A 9.90 +.80 9.10 21 2175 ---- 10.00B 8.30A 8.30A 9.60 +.70 8.90 210 2180 ---- 9.70B 8.00A 8.00A 9.30 +.70 8.60 9 2185 ---- 9.40B 7.80A 7.80A 9.10 +.80 8.30 6 2190 ---- 9.10B 7.60A 7.60A 8.80 +.70 8.10 12 2195 ---- 8.80B 7.30A 7.30A 8.50 +.60 7.90 293 2200 ---- 8.60B 7.00A 7.00A 8.30 +.70 3 7.60 10 13145 2205 ---- 8.30B 6.90A 6.90A 8.00 +.60 7.40 12 2210 ---- 8.10B 6.70A 6.70A 7.80 +.60 7.20 19 2215 ---- 7.80B 6.50A 6.50A 7.60 +.60 50 7.00 50 61 2220 ---- 7.60B 6.30A 6.30A 7.40 +.60 6.80 20 2225 ---- 7.40B 6.20A 6.20A 7.20 +.60 6.60 103 2230 ---- 7.20B 6.00A 6.00A 7.00 +.50 6.50 28 2235 ---- 7.00B 5.80A 5.80A 6.80 +.50 6.30 13 2240 ---- 6.80B 5.70A 5.70A 6.60 +.50 6.10 4 2245 ---- 6.60B 5.50A 5.50A 6.40 +.40 6.00 18 2250 ---- 6.40B 5.20A 5.20A 6.30 +.50 1 5.80 3 295 2255 ---- 6.30B 5.20A 5.20A 6.10 +.40 5.70 2260 ---- 6.10B 5.10A 5.10A 5.90 +.40 5.50 17 2265 ---- 5.90B 5.00A 5.00A 5.80 +.40 5.40 3 2270 ---- 5.80B 4.80A 4.80A 5.60 +.40 5.20 853 2275 ---- 5.60B 4.70A 4.70A 5.50 +.40 5.10 549 2280 ---- 5.50B 4.60A 4.60A 5.40 +.40 5.00 52 2285 ---- 5.40B 4.50A 4.50A 5.20 +.30 4.90 2290 ---- 5.20B 4.40A 4.40A 5.10 +.40 4.70 2 2295 ---- 5.10B 4.30A 4.30A 5.00 +.40 4.60 8 2300 4.00 5.00B 4.00 5.00B 4.80 +.30 20 4.50 597 2305 ---- 4.80B 4.00A 4.00A 4.70 +.30 4.40 5 2310 ---- 4.70B 3.90A 3.90A 4.60 +.30 4.30 12 15 2315 ---- 4.60B 3.80A 3.80A 4.50 +.30 4.20 25 2320 ---- 4.50B 3.70A 3.70A 4.40 +.30 4.10 4 2325 3.50 4.40B 3.50 4.40B 4.30 +.30 1 4.00 3 193 2330 ---- 4.30B 3.60A 3.60A 4.20 +.30 3.90 16 2335 ---- 4.20B 3.50A 3.50A 4.10 +.30 3.80 38 2340 ---- 4.10B 3.40A 3.40A 4.00 +.20 3.80 35 2345 ---- 4.00B 3.30A 3.30A 3.90 +.20 3.70 1 2350 3.30 3.90B 3.20A 3.90B 3.80 +.20 1 3.60 698 2360 ---- 3.70B 3.10A 3.10A 3.70 +.30 3.40 1 4 2370 ---- 3.60B 3.00A 3.00A 3.50 +.20 3.30 2375 ---- 3.50B 2.90A 2.90A 3.40 +.20 3.20 112 2380 ---- 3.40B 2.90A 2.90A 3.40 +.20 3.20 1 2390 ---- 3.20B 2.70A 2.70A 3.20 +.20 3.00 15 2400 3.20 3.20 2.60A 3.10B 3.10 +.20 8 2.90 20 10026 2410 ---- 3.00B 2.50A 2.50A 3.00 +.20 2.80 2420 ---- 2.80B 2.40A 2.40A 2.80 +.10 2.70 5 2425 2.40 2.80B 2.40 2.70 2.80 +.20 4 2.60 27 107 2430 ---- 2.70B 2.30A 2.30A 2.70 +.10 2.60 84 2440 ---- 2.60B 2.20A 2.20A 2.60 +.10 2.50 17 2450 ---- 2.50B 2.10A 2.10A 2.50 +.10 2.40 3 215 2475 ---- ---- 2.00A 2.00A 2.30 +.10 2.20 6 51 2500 ---- ---- 1.80A 1.80A 2.10 +.10 2.00 913 2525 ---- ---- 1.60A 1.60A 1.90 +.10 1.80 135 2550 ---- ---- 1.50A 1.50A 1.70 .00 1.70 136 2575 ---- ---- 1.40A 1.40A 1.60 +.10 1.50 58 2600 ---- ---- 1.30A 1.30A 1.50 +.10 1.40 680 2625 ---- ---- 1.20A 1.20A 1.40 +.10 1.30 128 2750 ---- ---- ---- ---- .90 .00 .90 756 2800 ---- ---- ---- ---- .80 .00 .80 1 202 2975 ---- ---- ---- ---- .60 +.10 .50 143 3000 ---- ---- ---- ---- .50 .00 .50 453 3250 ---- ---- ---- ---- .30 .00 .30 20 3500 ---- ---- ---- ---- .30 +.10 .20 52 4000 ---- ---- ---- ---- .20 .00 .20 108 OG APR24 Gold Option CALL 1250 ---- 676.70B 662.60A 662.60A 675.50 +12.40 663.10 1275 ---- 651.70B 637.70A 637.70A 650.50 +12.40 638.10 1300 ---- 626.70B 612.60A 612.60A 625.50 +12.40 613.10 1325 ---- 601.70B 587.70A 587.70A 600.50 +12.40 588.10 1350 ---- 576.80B 562.60A 562.60A 575.50 +12.40 563.10 1375 ---- 551.70B 537.60A 537.60A 550.50 +12.40 538.10 1400 ---- 526.80B 512.60A 512.60A 525.50 +12.40 513.10 1425 ---- 501.80B 487.60A 487.60A 500.50 +12.40 488.10 1440 ---- 486.80B 472.60A 472.60A 485.50 +12.40 473.10 1450 ---- 476.80B 462.30A 462.30A 475.50 +12.40 463.10 1460 ---- 466.80B 452.60A 452.60A 465.50 +12.40 453.10 1470 ---- 456.80B 442.60A 442.60A 455.50 +12.40 443.10 1475 ---- 451.80B 437.60A 437.60A 450.50 +12.40 438.10 1480 ---- 446.80B 432.60A 432.60A 445.50 +12.40 433.10 1490 ---- 436.80B 422.60A 422.60A 435.50 +12.40 423.10 1500 ---- 426.90B 412.30A 412.30A 425.50 +12.40 413.10 1510 ---- 416.90B 402.60A 402.60A 415.50 +12.40 403.10 1520 ---- 406.90B 392.60A 392.60A 405.50 +12.40 393.10 1525 ---- 401.90B 387.60A 387.60A 400.50 +12.40 388.10 1530 ---- 396.90B 382.60A 382.60A 395.50 +12.40 383.10 1540 ---- 386.90B 372.60A 372.60A 385.50 +12.40 373.10 1545 ---- 381.90B 367.60A 367.60A 380.50 +12.40 368.10 1550 ---- 376.90B 362.50A 362.50A 375.50 +12.40 363.10 1555 ---- 371.90B 357.60A 357.60A 370.50 +12.40 358.10 1560 ---- 366.90B 352.60A 352.60A 365.50 +12.40 353.10 1565 ---- 361.90B 347.60A 347.60A 360.50 +12.40 348.10 1570 ---- 356.90B 342.60A 342.60A 355.50 +12.40 343.10 1575 ---- 351.90B 334.90A 334.90A 350.50 +12.40 338.10 1580 ---- 347.00B 332.30A 332.30A 345.50 +12.40 333.10 1585 ---- 342.00B 327.30A 327.30A 340.50 +12.40 328.10 1590 ---- 337.00B 322.60A 322.60A 335.50 +12.30 323.20 1595 ---- 332.20B 317.40A 317.40A 330.50 +12.30 318.20 1600 ---- 328.50B 310.20A 310.20A 325.60 +12.30 313.30 25 1605 ---- 322.30B 307.80A 307.80A 320.60 +12.30 308.30 1610 ---- 317.40B 302.60A 302.60A 315.70 +12.30 303.40 1615 ---- 312.50B 297.70A 297.70A 310.70 +12.20 298.50 1620 ---- 307.50B 292.80A 292.80A 305.80 +12.20 293.60 1625 ---- 303.90B 285.70A 285.70A 300.90 +12.10 288.80 1630 ---- 297.70B 283.10A 283.10A 296.00 +12.10 283.90 1635 ---- 292.90B 278.50A 278.50A 291.10 +12.00 279.10 1640 ---- 287.80B 273.40A 273.40A 286.30 +12.00 274.30 1645 ---- 283.10B 268.60A 268.60A 281.40 +11.90 269.50 1 1650 ---- 279.50B 261.60A 261.60A 276.60 +11.90 264.70 1655 ---- 273.50B 259.10A 259.10A 271.80 +11.90 259.90 1660 ---- 268.70B 254.30A 254.30A 267.00 +11.80 255.20 1665 ---- 263.90B 249.60A 249.60A 262.20 +11.80 250.40 1670 ---- 259.10B 244.80A 244.80A 257.40 +11.70 245.70 1675 ---- 255.60B 238.00A 238.00A 252.70 +11.70 241.00 26 1680 ---- 249.40B 235.80A 235.80A 248.00 +11.70 236.30 1685 ---- 244.90B 230.80A 230.80A 243.30 +11.60 231.70 7 1690 ---- 240.10B 226.50A 226.50A 238.60 +11.50 227.10 1695 ---- 235.60B 221.70A 221.70A 233.90 +11.40 222.50 1700 229.70 232.10B 214.80A 226.90A 229.30 +11.40 6 217.90 41 1705 ---- 226.20B 212.80A 212.80A 224.70 +11.40 213.30 1710 ---- 221.70B 205.80A 205.80A 220.10 +11.30 208.80 1 1715 ---- 217.20B 201.30A 201.30A 215.50 +11.20 204.30 1720 ---- 212.50B 196.80A 196.80A 211.00 +11.20 199.80 1725 ---- 209.20B 192.40A 192.40A 206.50 +11.10 195.40 15 1730 ---- 204.70B 188.00A 188.00A 202.00 +11.00 191.00 1735 ---- 200.20B 183.60A 183.60A 197.50 +10.90 186.60 1740 ---- 195.80B 179.30A 179.30A 193.10 +10.80 182.30 1745 ---- 191.40B 175.00A 175.00A 188.70 +10.70 178.00 2 1750 ---- 187.00B 170.70A 170.70A 184.40 +10.70 173.70 29 1755 ---- 182.70B 166.50A 166.50A 180.00 +10.50 169.50 1760 ---- 178.40B 162.40A 162.40A 175.70 +10.40 165.30 1765 ---- 174.10B 158.20A 158.20A 171.50 +10.40 161.10 1770 ---- 169.90B 154.20A 154.20A 167.30 +10.30 157.00 1775 ---- 165.70B 150.10A 150.10A 163.10 +10.10 153.00 1780 ---- 161.60B 146.10A 146.10A 159.00 +10.00 149.00 1785 ---- 157.50B 142.20A 142.20A 154.90 +9.90 145.00 1790 ---- 153.40B 138.40A 138.40A 150.90 +9.70 141.20 1795 ---- 149.40B 134.50A 134.50A 146.90 +9.60 137.30 1800 ---- 145.50B 130.80A 130.80A 143.00 +9.50 133.50 8 1805 ---- 141.60B 127.00A 127.00A 139.10 +9.30 129.80 1810 ---- 137.80B 123.40A 123.40A 135.30 +9.20 126.10 1815 ---- 134.00B 119.80A 119.80A 131.50 +9.00 122.50 1820 ---- 130.20B 116.30A 116.30A 127.80 +8.90 118.90 1825 ---- 126.60B 112.80A 112.80A 124.20 +8.80 115.40 18 1830 ---- 122.90B 109.40A 109.40A 120.60 +8.60 112.00 1835 ---- 119.40B 106.10A 106.10A 117.10 +8.50 108.60 1840 ---- 115.90B 102.80A 102.80A 113.60 +8.30 105.30 1845 ---- 112.50B 99.60A 99.60A 110.20 +8.10 102.10 1850 ---- 109.20B 96.50A 96.50A 106.90 +7.90 99.00 13 1855 ---- 105.90B 93.50A 93.50A 103.60 +7.70 95.90 1860 ---- 102.60B 90.50A 90.50A 100.40 +7.60 92.80 1 1865 ---- 99.50B 87.60A 87.60A 97.30 +7.40 89.90 7 1870 ---- 96.40B 84.80A 84.80A 94.30 +7.30 87.00 1875 ---- 93.40B 82.00A 82.00A 91.30 +7.10 84.20 5 1880 ---- 90.40B 79.30A 79.30A 88.40 +7.00 81.40 176 1885 ---- 87.50B 76.60A 76.60A 85.60 +6.80 78.80 165 1890 ---- 84.70B 74.10A 74.10A 82.90 +6.70 76.20 120 1895 ---- 82.00B 71.60A 71.60A 80.20 +6.50 73.70 1900 ---- 79.40B 69.20A 69.20A 77.60 +6.40 152 71.20 17 791 1905 ---- 76.80B 66.90A 66.90A 75.10 +6.30 68.80 1910 ---- 74.30B 64.60A 64.60A 72.60 +6.10 66.50 1915 ---- 71.80B 62.40A 62.40A 70.20 +5.90 64.30 6 1920 ---- 69.40B 60.30A 60.30A 67.90 +5.80 62.10 1925 ---- 67.10B 58.10A 58.10A 65.60 +5.60 60.00 150 272 1930 ---- 64.90B 56.30A 56.30A 63.50 +5.50 58.00 1040 1935 ---- 62.80B 54.40A 54.40A 61.40 +5.30 56.10 1940 ---- 60.70B 52.50A 52.50A 59.30 +5.10 54.20 7 1945 ---- 58.60B 50.70A 50.70A 57.30 +4.90 52.40 1950 55.30 56.70B 48.90A 55.30 55.40 +4.80 9 50.60 286 1955 ---- 54.80B 47.20A 47.20A 53.60 +4.70 48.90 5 1960 ---- 52.90B 45.70A 45.70A 51.80 +4.50 47.30 1965 ---- 51.20B 44.10A 44.10A 50.10 +4.40 45.70 3 1970 ---- 49.50B 42.50A 42.50A 48.40 +4.20 44.20 308 903 1975 45.30 47.90B 41.10A 47.80B 46.80 +4.10 10 42.70 12 393 1980 ---- 46.20B 39.80A 39.80A 45.20 +3.90 41.30 104 1985 ---- 44.80B 38.30A 38.30A 43.70 +3.80 39.90 82 1990 ---- 43.20B 37.20A 37.20A 42.30 +3.70 38.60 106 1995 ---- 41.80B 36.00A 36.00A 40.90 +3.60 37.30 44 2000 34.50 40.50B 34.50 40.50B 39.50 +3.40 10 36.10 17 2464 2005 ---- 39.10B 33.60A 33.60A 38.20 +3.20 35.00 1 2010 ---- 37.80B 32.50A 32.50A 37.00 +3.20 33.80 2 2015 ---- 36.60B 31.40A 31.40A 35.80 +3.10 32.70 298 2020 ---- 35.40B 30.40A 30.40A 34.60 +2.90 31.70 3 4 2025 ---- 34.30B 29.30A 29.30A 33.50 +2.80 30.70 351 2030 ---- 33.20B 28.40A 28.40A 32.40 +2.70 29.70 10 182 2035 ---- 32.10B 27.50A 27.50A 31.30 +2.50 28.80 9 2040 ---- 31.10B 26.60A 26.60A 30.30 +2.50 27.80 15 2045 ---- 30.10B 25.80A 25.80A 29.40 +2.40 27.00 2050 ---- 29.20B 24.90A 24.90A 28.40 +2.30 26.10 1313 2055 ---- 28.30B 24.20A 24.20A 27.50 +2.20 25.30 20 2060 ---- 27.40B 23.40A 23.40A 26.60 +2.00 24.60 2 2065 ---- 26.60B 22.70A 22.70A 25.80 +2.00 23.80 1 2070 ---- 25.70B 22.00A 22.00A 25.00 +1.90 23.10 6 30 2075 24.10 25.00B 21.20A 23.90A 24.20 +1.80 180 22.40 639 2080 ---- 24.20B 20.60A 20.60A 23.50 +1.80 21.70 32 2085 ---- 23.50B 20.00A 20.00A 22.80 +1.70 21.10 1 2090 ---- 22.80B 19.30A 19.30A 22.10 +1.70 20.40 330 2095 ---- 22.10B 18.80A 18.80A 21.40 +1.60 19.80 10 2100 21.50 21.50 18.20A 20.50A 20.70 +1.50 26 19.20 1 1285 2105 ---- 20.80B 17.70A 17.70A 20.10 +1.40 18.70 2110 ---- 20.20B 17.10A 17.10A 19.50 +1.40 18.10 2115 ---- 19.60B 16.60A 16.60A 18.90 +1.30 17.60 164 2120 ---- 19.00B 16.10A 16.10A 18.40 +1.30 17.10 2125 ---- 18.50B 15.60A 15.60A 17.80 +1.20 16.60 18 140 2130 ---- 18.00B 15.30A 15.30A 17.30 +1.20 16.10 10 2135 ---- 17.50B 14.70A 14.70A 16.80 +1.10 15.70 300 2140 ---- 17.00B 14.30A 14.30A 16.30 +1.00 15.30 2145 ---- 16.50B 13.90A 13.90A 15.90 +1.10 14.80 2150 15.20 16.00B 13.50A 16.00B 15.40 +1.00 1 14.40 11 1550 2155 ---- 15.60B 13.10A 13.10A 15.00 +1.00 14.00 2160 ---- 15.10B 12.80A 12.80A 14.50 +.90 13.60 13 2165 ---- 14.70B 12.40A 12.40A 14.10 +.80 13.30 2170 ---- 14.30B 12.10A 12.10A 13.80 +.90 12.90 2175 ---- 13.90B 11.80A 11.80A 13.40 +.80 12.60 205 2180 ---- 13.60B 11.60A 11.60A 13.00 +.80 12.20 30 2185 ---- 13.20B 11.30A 11.30A 12.70 +.80 11.90 32 2190 ---- 12.80B 11.00A 11.00A 12.30 +.70 11.60 1 2195 ---- 12.50B 10.70A 10.70A 12.00 +.70 11.30 2200 12.00 12.10 10.20A 11.20A 11.70 +.70 17 11.00 4 1485 2205 ---- 11.80B 10.10A 10.10A 11.40 +.70 10.70 42 2210 ---- 11.50B 9.80A 9.80A 11.10 +.70 10.40 2215 ---- 11.20B 9.60A 9.60A 10.80 +.60 10.20 2220 ---- 10.90B 9.30A 9.30A 10.50 +.60 9.90 44 2225 ---- 10.70B 9.10A 9.10A 10.30 +.60 9.70 128 2230 ---- 10.40B 8.90A 8.90A 10.00 +.60 9.40 2235 ---- 10.10B 8.60A 8.60A 9.80 +.60 9.20 2240 ---- 9.90B 8.40A 8.40A 9.50 +.50 9.00 2245 ---- 9.60B 8.20A 8.20A 9.30 +.60 1 8.70 46 2250 ---- 9.30B 7.90A 7.90A 9.10 +.60 8.50 1161 2255 ---- 9.10B 7.80A 7.80A 8.90 +.60 8.30 2260 ---- 8.90B 7.60A 7.60A 8.60 +.50 8.10 4 2265 ---- 8.70B 7.40A 7.40A 8.40 +.50 7.90 2270 ---- 8.50B 7.30A 7.30A 8.20 +.50 7.70 2275 ---- 8.30B 7.10A 7.10A 8.00 +.40 7.60 30 2280 ---- 8.10B 6.90A 6.90A 7.90 +.50 7.40 2285 ---- 7.90B 6.80A 6.80A 7.70 +.50 7.20 3 2290 ---- 7.60B 6.60A 6.60A 7.50 +.50 7.00 2295 ---- 7.50B 6.40A 6.40A 7.30 +.40 6.90 2300 ---- 7.30B 6.20A 6.20A 7.20 +.50 6.70 1 1159 2305 ---- 7.20B 6.20A 6.20A 7.00 +.40 6.60 2 2310 ---- 7.00B 6.00A 6.00A 6.80 +.40 6.40 2315 ---- 6.80B 5.90A 5.90A 6.70 +.40 6.30 2320 ---- 6.60B 5.80A 5.80A 6.50 +.30 6.20 2325 6.30 6.50B 5.60A 6.40B 6.40 +.40 1 6.00 201 2330 ---- 6.30B 5.50A 5.50A 6.20 +.30 5.90 1 2335 6.00 6.20B 5.40A 6.20B 6.10 +.30 1 5.80 2340 ---- 6.10B 5.30A 5.30A 6.00 +.40 5.60 5 2345 ---- 5.90B 5.20A 5.20A 5.80 +.30 5.50 2350 ---- 5.80B 4.90A 4.90A 5.70 +.30 5.40 20 5160 2360 ---- 5.60B 4.80A 4.80A 5.50 +.30 5.20 2370 ---- 5.30B 4.60A 4.60A 5.20 +.20 5.00 2375 4.50 5.20B 4.50 5.20B 5.10 +.20 3 4.90 81 2380 ---- 5.10B 4.40A 4.40A 5.00 +.20 4.80 2390 ---- 4.90B 4.20A 4.20A 4.80 +.20 4.60 2400 4.20 4.90 4.00A 4.70 4.60 +.20 22 4.40 10 1016 2410 ---- 4.50B 3.90A 3.90A 4.40 +.20 4.20 2420 4.20 4.30B 3.70A 4.20 4.20 +.10 5 4.10 10 20 2425 ---- 4.20B 3.60A 3.60A 4.20 +.20 4.00 1 80 2430 ---- 4.10B 3.60A 3.60A 4.10 +.20 3.90 101 2440 ---- 4.00B 3.40A 3.40A 3.90 +.10 3.80 2450 3.40 3.90B 3.30 3.90B 3.80 +.20 12 3.60 21 5072 2475 3.10 3.50B 2.90 3.40 3.40 +.10 18 3.30 86 2500 2.70 3.20B 2.70 3.20B 3.10 +.10 13 3.00 1429 2525 2.90 2.90 2.50A 2.90 2.90 +.10 1 2.80 2 43 2550 2.60 2.60 2.30A 2.60 2.70 +.10 7 2.60 44 2575 ---- ---- 2.20A 2.20A 2.50 +.10 2.40 82 2600 ---- ---- 2.00A 2.00A 2.30 +.10 2.20 4 81 2625 ---- 2.10B 1.90A 1.90A 2.10 +.10 2.00 63 2700 ---- ---- ---- ---- 1.70 +.10 1.60 661 3000 ---- ---- ---- ---- .80 .00 .80 1164 3100 ---- ---- ---- ---- .70 +.10 .60 1 3200 ---- ---- ---- ---- .50 .00 .50 10 3300 ---- ---- ---- ---- .50 +.10 .40 3400 ---- ---- ---- ---- .40 .00 .40 238 4000 ---- ---- ---- ---- .20 -.10 .30 41 OG MAY24 Gold Option CALL 1250 ---- 695.40B 681.40A 681.40A 694.50 +12.70 681.80 1275 ---- 670.40B 656.40A 656.40A 669.50 +12.70 656.80 1300 ---- 645.50B 631.40A 631.40A 644.50 +12.70 631.80 1325 ---- 620.40B 606.40A 606.40A 619.50 +12.70 606.80 1350 ---- 595.50B 581.30A 581.30A 594.50 +12.70 581.80 1375 ---- 570.50B 556.40A 556.40A 569.50 +12.70 556.80 1400 ---- 545.50B 531.30A 531.30A 544.50 +12.70 531.80 1425 ---- 520.50B 506.40A 506.40A 519.50 +12.70 506.80 1450 ---- 495.60B 481.30A 481.30A 494.50 +12.70 481.80 1460 ---- 485.60B 471.40A 471.40A 484.50 +12.70 471.80 1470 ---- 475.60B 461.40A 461.40A 474.50 +12.70 461.80 1475 ---- 470.60B 456.40A 456.40A 469.50 +12.70 456.80 1480 ---- 465.60B 451.40A 451.40A 464.50 +12.70 451.80 1490 ---- 455.60B 441.40A 441.40A 454.50 +12.70 441.80 1500 ---- 445.60B 431.30A 431.30A 444.50 +12.70 431.80 1510 ---- 435.60B 421.40A 421.40A 434.50 +12.70 421.80 1520 ---- 425.60B 411.40A 411.40A 424.50 +12.70 411.80 1525 ---- 420.60B 406.40A 406.40A 419.50 +12.70 406.80 1530 ---- 415.60B 401.40A 401.40A 414.50 +12.70 401.80 1540 ---- 405.60B 391.40A 391.40A 404.50 +12.70 391.80 1545 ---- 400.60B 386.40A 386.40A 399.50 +12.70 386.80 1550 ---- 395.70B 381.30A 381.30A 394.50 +12.70 381.80 1555 ---- 390.70B 376.40A 376.40A 389.50 +12.70 376.80 1560 ---- 385.70B 371.40A 371.40A 384.50 +12.70 371.80 1565 ---- 380.70B 366.40A 366.40A 379.50 +12.70 366.80 1570 ---- 375.70B 361.40A 361.40A 374.50 +12.70 361.80 1575 ---- 370.70B 353.60A 353.60A 369.50 +12.70 356.80 1580 ---- 365.70B 351.40A 351.40A 364.50 +12.70 351.80 1585 ---- 360.70B 346.40A 346.40A 359.50 +12.60 346.90 1590 ---- 355.70B 341.50A 341.50A 354.50 +12.60 341.90 1595 ---- 350.80B 336.50A 336.50A 349.50 +12.50 337.00 1600 ---- 347.40B 328.90A 328.90A 344.60 +12.60 332.00 1605 ---- 341.00B 326.70A 326.70A 339.70 +12.60 327.10 1610 ---- 336.10B 321.50A 321.50A 334.70 +12.50 322.20 1615 ---- 331.10B 316.90A 316.90A 329.80 +12.40 317.40 1620 ---- 326.20B 312.00A 312.00A 324.90 +12.40 312.50 1625 ---- 322.90B 304.50A 304.50A 320.00 +12.40 307.60 1630 ---- 316.40B 302.30A 302.30A 315.20 +12.40 302.80 1635 ---- 311.60B 297.50A 297.50A 310.30 +12.30 298.00 1640 ---- 306.80B 292.70A 292.70A 305.50 +12.30 293.20 1645 ---- 301.90B 287.90A 287.90A 300.60 +12.20 288.40 1650 ---- 298.60B 280.60A 280.60A 295.80 +12.10 7 283.70 7 1655 ---- 292.30B 278.40A 278.40A 291.10 +12.20 278.90 1660 ---- 287.50B 273.70A 273.70A 286.30 +12.10 274.20 1665 ---- 282.80B 269.00A 269.00A 281.50 +12.00 269.50 1670 ---- 278.00B 264.00A 264.00A 276.80 +12.00 264.80 1675 ---- 274.80B 257.10A 257.10A 272.10 +11.90 260.20 1680 ---- 268.60B 255.00A 255.00A 267.40 +11.90 255.50 1685 ---- 263.90B 250.30A 250.30A 262.70 +11.80 250.90 1690 ---- 259.20B 245.70A 245.70A 258.00 +11.70 246.30 1695 ---- 254.60B 241.20A 241.20A 253.40 +11.70 241.70 1700 ---- 251.50B 234.10A 234.10A 248.80 +11.60 237.20 5 1705 ---- 245.40B 229.60A 229.60A 244.20 +11.50 232.70 1710 ---- 240.80B 225.10A 225.10A 239.60 +11.50 228.10 1715 ---- 236.30B 220.60A 220.60A 235.10 +11.40 223.70 1720 ---- 233.20B 216.10A 216.10A 230.60 +11.40 219.20 1725 ---- 228.70B 211.70A 211.70A 226.10 +11.30 3 214.80 2 1730 ---- 224.20B 207.30A 207.30A 221.60 +11.20 210.40 1735 ---- 219.80B 203.00A 203.00A 217.20 +11.20 206.00 1740 ---- 215.30B 198.70A 198.70A 212.80 +11.10 201.70 1745 ---- 211.00B 194.40A 194.40A 208.40 +11.00 197.40 1750 ---- 206.60B 190.10A 190.10A 204.10 +11.00 193.10 1755 ---- 202.30B 185.90A 185.90A 199.80 +10.90 188.90 1760 ---- 198.00B 181.80A 181.80A 195.50 +10.80 184.70 1765 ---- 193.70B 177.60A 177.60A 191.30 +10.70 180.60 1770 ---- 189.50B 173.60A 173.60A 187.10 +10.70 176.40 1775 ---- 185.30B 169.50A 169.50A 182.90 +10.50 172.40 3 1780 ---- 181.20B 165.50A 165.50A 178.80 +10.40 168.40 1785 ---- 177.10B 161.50A 161.50A 174.70 +10.30 164.40 1790 ---- 173.00B 157.70A 157.70A 170.70 +10.20 160.50 1795 ---- 169.00B 153.80A 153.80A 166.70 +10.10 156.60 1800 ---- 165.00B 150.00A 150.00A 162.80 +10.00 152.80 2 1805 ---- 161.10B 146.20A 146.20A 158.90 +9.90 149.00 1810 ---- 157.20B 142.50A 142.50A 155.00 +9.80 145.20 1815 ---- 153.40B 138.80A 138.80A 151.20 +9.60 141.60 1820 ---- 149.60B 135.20A 135.20A 147.50 +9.50 138.00 1825 ---- 145.90B 131.80A 131.80A 143.80 +9.40 134.40 2 1830 ---- 142.20B 128.20A 128.20A 140.20 +9.30 130.90 1 1835 ---- 138.60B 124.80A 124.80A 136.60 +9.20 127.40 1840 ---- 135.00B 121.50A 121.50A 133.10 +9.10 124.00 1845 ---- 131.50B 118.20A 118.20A 129.60 +8.90 120.70 1850 ---- 128.10B 115.00A 115.00A 126.20 +8.80 117.40 201 1855 ---- 124.70B 111.80A 111.80A 122.80 +8.60 114.20 1860 ---- 121.40B 108.60A 108.60A 119.50 +8.40 111.10 1865 ---- 118.10B 105.60A 105.60A 116.30 +8.30 108.00 1870 ---- 114.90B 102.60A 102.60A 113.10 +8.10 105.00 1875 ---- 111.70B 99.70A 99.70A 110.00 +8.00 102.00 1880 ---- 108.60B 96.90A 96.90A 106.90 +7.80 99.10 11 1885 ---- 105.60B 94.10A 94.10A 103.90 +7.60 96.30 1890 ---- 102.70B 91.30A 91.30A 101.00 +7.50 93.50 1895 ---- 99.80B 88.70A 88.70A 98.20 +7.40 90.80 1900 ---- 96.90B 85.90A 85.90A 95.40 +7.20 88.20 306 1905 ---- 94.20B 83.50A 83.50A 92.60 +7.00 85.60 1910 ---- 91.50B 81.00A 81.00A 90.00 +6.90 83.10 1915 ---- 88.90B 78.60A 78.60A 87.40 +6.70 80.70 1 1920 ---- 86.30B 76.30A 76.30A 84.80 +6.50 78.30 1925 ---- 83.80B 74.00A 74.00A 82.40 +6.40 76.00 1930 ---- 81.30B 71.80A 71.80A 79.90 +6.20 73.70 1935 ---- 79.00B 69.60A 69.60A 77.60 +6.10 71.50 1940 ---- 76.60B 67.60A 67.60A 75.30 +5.90 69.40 1945 ---- 74.50B 65.50A 65.50A 73.10 +5.80 67.30 1950 ---- 72.30B 63.40A 63.40A 70.90 +5.60 65.30 290 333 1955 ---- 70.20B 61.50A 61.50A 68.90 +5.50 63.40 10 1960 ---- 68.10B 59.80A 59.80A 66.80 +5.30 61.50 1965 ---- 66.10B 58.00A 58.00A 64.90 +5.20 59.70 1970 ---- 64.10B 56.10A 56.10A 62.90 +5.00 57.90 1975 ---- 62.20B 54.60A 54.60A 61.10 +4.90 56.20 1980 ---- 60.40B 53.00A 53.00A 59.30 +4.70 54.60 5 1985 ---- 58.60B 51.40A 51.40A 57.50 +4.60 52.90 1 1990 ---- 56.90B 49.90A 49.90A 55.90 +4.50 51.40 1995 ---- 55.20B 48.50A 48.50A 54.20 +4.30 49.90 2000 ---- 53.60B 46.80A 46.80A 52.60 +4.20 48.40 26 2005 ---- 52.10B 45.60A 45.60A 51.10 +4.10 47.00 2010 ---- 50.50B 44.30A 44.30A 49.60 +3.90 45.70 2 2015 ---- 49.10B 42.90A 42.90A 48.20 +3.80 44.40 1 2020 ---- 47.60B 41.80A 41.80A 46.80 +3.70 43.10 2025 ---- 46.30B 40.60A 40.60A 45.40 +3.50 41.90 1 2030 ---- 44.90B 39.40A 39.40A 44.10 +3.40 40.70 8 2035 ---- 43.60B 38.30A 38.30A 42.90 +3.40 39.50 7 2040 ---- 42.40B 37.20A 37.20A 41.60 +3.20 38.40 4 2045 ---- 41.20B 36.20A 36.20A 40.40 +3.00 37.40 2050 ---- 40.10B 34.90A 34.90A 39.30 +3.00 36.30 294 2055 ---- 38.90B 34.10A 34.10A 38.20 +2.90 35.30 2060 ---- 37.90B 33.20A 33.20A 37.10 +2.70 34.40 3 2065 ---- 36.80B 32.20A 32.20A 36.10 +2.70 33.40 2 2 2070 ---- 35.80B 31.40A 31.40A 35.10 +2.60 32.50 2 52 2075 ---- 34.90B 30.40A 30.40A 34.10 +2.50 31.60 2 3 2080 ---- 33.90B 29.60A 29.60A 33.20 +2.40 30.80 53 2085 ---- 33.00B 28.90A 28.90A 32.20 +2.20 30.00 2 2090 ---- 32.10B 28.10A 28.10A 31.40 +2.20 29.20 2 2095 ---- 31.30B 27.30A 27.30A 30.50 +2.10 28.40 2100 29.30 30.50B 26.40A 29.60B 29.70 +2.00 85 27.70 438 2105 ---- 29.60B 25.80A 25.80A 28.90 +1.90 27.00 2110 ---- 28.90B 25.10A 25.10A 28.10 +1.80 26.30 2115 ---- 28.10B 24.50A 24.50A 27.40 +1.80 25.60 2 2120 ---- 27.40B 23.80A 23.80A 26.70 +1.80 24.90 2125 ---- 26.70B 23.20A 23.20A 26.00 +1.70 24.30 2130 ---- 26.00B 22.60A 22.60A 25.30 +1.60 23.70 1 2135 ---- 25.30B 22.00A 22.00A 24.60 +1.50 23.10 1 2140 ---- 24.70B 21.40A 21.40A 24.00 +1.50 22.50 2 2145 ---- 24.10B 20.80A 20.80A 23.40 +1.50 21.90 2150 ---- 23.50B 20.30A 20.30A 22.80 +1.40 21.40 4 61 2155 ---- 22.90B 19.90A 19.90A 22.20 +1.40 20.80 2 2160 ---- 22.30B 19.20A 19.20A 21.70 +1.40 20.30 400 2165 ---- 21.70B 18.80A 18.80A 21.20 +1.40 19.80 2170 ---- 21.20B 18.30A 18.30A 20.60 +1.30 19.30 2175 ---- 20.70B 17.90A 17.90A 20.10 +1.20 18.90 251 2180 ---- 20.20B 17.60A 17.60A 19.60 +1.20 18.40 1 2185 ---- 19.70B 17.10A 17.10A 19.20 +1.20 18.00 1 2190 ---- 19.20B 16.50A 16.50A 18.70 +1.20 17.50 2195 ---- 18.70B 16.10A 16.10A 18.30 +1.20 17.10 2200 ---- 18.30B 15.70A 15.70A 17.80 +1.10 16.70 69 2205 ---- 17.90B 15.40A 15.40A 17.40 +1.10 16.30 36 36 2210 ---- 17.40B 15.20A 15.20A 17.00 +1.00 16.00 11 2215 ---- 17.00B 14.60A 14.60A 16.60 +1.00 15.60 2220 ---- 16.60B 14.30A 14.30A 16.20 +1.00 15.20 2225 ---- 16.20B 14.20A 14.20A 15.80 +.90 14.90 1 2230 ---- 15.90B 13.70A 13.70A 15.50 +1.00 14.50 2235 ---- 15.50B 13.30A 13.30A 15.10 +.90 14.20 2240 ---- 15.10B 13.00A 13.00A 14.70 +.80 13.90 2245 ---- 14.80B 12.70A 12.70A 14.40 +.80 13.60 2250 ---- 14.40B 12.40A 12.40A 14.10 +.80 13.30 89 2255 ---- 14.10B 12.40A 12.40A 13.80 +.80 13.00 1 2260 ---- 13.70B 12.10A 12.10A 13.40 +.70 12.70 2265 ---- 13.40B 11.80A 11.80A 13.10 +.70 12.40 10 2270 ---- 13.10B 11.50A 11.50A 12.80 +.60 12.20 2275 ---- 12.80B 11.30A 11.30A 12.60 +.70 11.90 2280 ---- 12.60B 11.00A 11.00A 12.30 +.60 11.70 2285 ---- 12.30B 10.80A 10.80A 12.00 +.60 11.40 2290 ---- 12.00B 10.60A 10.60A 11.70 +.50 11.20 2295 ---- 11.80B 10.30A 10.30A 11.50 +.60 10.90 2300 ---- 11.50B 10.10A 10.10A 11.20 +.50 10.70 19 2305 ---- 11.30B 9.90A 9.90A 11.00 +.50 10.50 2310 ---- 11.00B 9.70A 9.70A 10.80 +.50 10.30 2315 ---- 10.80B 9.50A 9.50A 10.50 +.40 10.10 2320 ---- 10.50B 9.30A 9.30A 10.30 +.40 9.90 2325 ---- 10.30B 9.10A 9.10A 10.10 +.40 9.70 2330 ---- 10.10B 8.90A 8.90A 9.90 +.40 9.50 2335 ---- 9.90B 8.70A 8.70A 9.70 +.40 9.30 2340 ---- 9.70B 8.60A 8.60A 9.50 +.40 9.10 2345 ---- 9.50B 8.40A 8.40A 9.30 +.40 8.90 2350 ---- 9.30B 8.20A 8.20A 9.10 +.40 8.70 36 2355 ---- 9.10B 8.00A 8.00A 8.90 +.30 8.60 1 2360 ---- 8.90B 7.90A 7.90A 8.70 +.30 8.40 2370 ---- 8.60B 7.60A 7.60A 8.40 +.30 8.10 2375 ---- 8.40B 7.40A 7.40A 8.20 +.30 7.90 2380 ---- 8.20B 7.30A 7.30A 8.10 +.30 7.80 2390 ---- 7.90B 7.00A 7.00A 7.80 +.30 7.50 2400 ---- 7.60B 6.60A 6.60A 7.50 +.30 7.20 2410 ---- 7.30B 6.50A 6.50A 7.20 +.30 6.90 2420 ---- 7.00B 6.30A 6.30A 6.90 +.20 6.70 2425 ---- 6.90B 6.10A 6.10A 6.80 +.20 6.60 2430 ---- 6.70B 6.00A 6.00A 6.70 +.30 6.40 2440 ---- 6.50B 5.80A 5.80A 6.40 +.20 6.20 2450 ---- 6.30B 5.60A 5.60A 6.20 +.20 6.00 5 2460 ---- 6.00B 5.30A 5.30A 6.00 +.20 5.80 2475 ---- 5.70B 5.10A 5.10A 5.70 +.20 5.50 2500 ---- 5.20B 4.70A 4.70A 5.20 +.20 5.00 45 2525 4.30 4.80B 4.20A 4.70 4.80 +.20 45 4.60 2550 4.00 4.40B 3.80 4.40B 4.40 +.20 20 4.20 1 2575 3.70 4.00 3.40 4.00 4.00 +.10 31 3.90 1 9 2600 3.50 3.70B 3.20 3.70B 3.70 +.10 33 3.60 1 10 2625 ---- ---- 3.20A 3.20A 3.40 .00 3.40 11 2650 ---- 3.20B 3.00A 3.00A 3.20 +.10 3.10 17 2750 2.40 2.40 2.30A 2.40 2.40 .00 3 2.40 6 11 3000 ---- ---- ---- ---- 1.40 +.10 1.30 41 OG JUN24 Gold Option CALL 900 ---- 1044.80B ---- 1044.80B 1044.50 +12.70 1031.80 925 ---- 1019.90B ---- 1019.90B 1019.50 +12.70 1006.80 950 ---- 994.90B ---- 994.90B 994.50 +12.70 981.80 975 ---- 969.90B ---- 969.90B 969.50 +12.70 956.80 1000 ---- 944.90B ---- 944.90B 944.50 +12.70 931.80 1025 ---- 919.90B ---- 919.90B 919.50 +12.70 906.80 1050 ---- 894.90B ---- 894.90B 894.50 +12.70 881.80 1075 ---- 869.90B ---- 869.90B 869.50 +12.70 856.80 1090 ---- 854.90B ---- 854.90B 854.50 +12.70 841.80 1100 ---- 845.00B ---- 845.00B 844.50 +12.70 831.80 1110 ---- 834.90B ---- 834.90B 834.50 +12.70 821.80 1120 ---- 824.90B ---- 824.90B 824.50 +12.70 811.80 1125 ---- 820.00B ---- 820.00B 819.50 +12.70 806.80 1130 ---- 814.90B ---- 814.90B 814.50 +12.70 801.80 1140 ---- 805.00B ---- 805.00B 804.50 +12.70 791.80 1150 ---- 795.00B ---- 795.00B 794.50 +12.70 781.80 1160 ---- 785.00B ---- 785.00B 784.50 +12.70 771.80 1170 ---- 775.00B ---- 775.00B 774.50 +12.70 761.80 1175 ---- 770.00B ---- 770.00B 769.50 +12.70 756.80 1180 ---- 765.00B ---- 765.00B 764.50 +12.70 751.80 1190 ---- 755.00B ---- 755.00B 754.50 +12.70 741.80 1195 ---- 750.00B ---- 750.00B 749.50 +12.70 736.80 1200 ---- 745.10B ---- 745.10B 744.50 +12.70 731.80 1205 ---- 740.00B ---- 740.00B 739.50 +12.70 726.80 1210 ---- 735.00B ---- 735.00B 734.50 +12.70 721.80 1215 ---- 730.00B ---- 730.00B 729.50 +12.70 716.80 1220 ---- 725.00B ---- 725.00B 724.50 +12.70 711.80 1225 ---- 720.10B ---- 720.10B 719.50 +12.70 706.80 1230 ---- 715.00B ---- 715.00B 714.50 +12.70 701.80 1235 ---- 710.00B ---- 710.00B 709.50 +12.70 696.80 1240 ---- 705.00B ---- 705.00B 704.50 +12.70 691.80 1245 ---- 700.10B ---- 700.10B 699.50 +12.70 686.80 1250 ---- 695.10B ---- 695.10B 694.50 +12.70 681.80 1255 ---- 690.10B ---- 690.10B 689.50 +12.70 676.80 1260 ---- 685.10B ---- 685.10B 684.50 +12.70 671.80 1265 ---- 680.10B ---- 680.10B 679.50 +12.70 666.80 1270 ---- 675.10B ---- 675.10B 674.50 +12.70 661.80 1275 ---- 670.10B ---- 670.10B 669.50 +12.70 656.80 1280 ---- 665.10B ---- 665.10B 664.50 +12.70 651.80 1285 ---- 660.10B ---- 660.10B 659.50 +12.70 646.80 1290 ---- 655.10B ---- 655.10B 654.50 +12.70 641.80 1295 ---- 650.10B ---- 650.10B 649.50 +12.70 636.80 1300 ---- 645.20B ---- 645.20B 644.50 +12.70 631.80 1305 ---- 640.10B ---- 640.10B 639.50 +12.70 626.80 1310 ---- 635.10B ---- 635.10B 634.50 +12.70 621.80 1315 ---- 630.10B ---- 630.10B 629.50 +12.70 616.80 1320 ---- 625.10B ---- 625.10B 624.50 +12.70 611.80 1325 ---- 620.20B ---- 620.20B 619.50 +12.70 606.80 1330 ---- 615.20B ---- 615.20B 614.50 +12.70 601.80 1335 ---- 610.20B ---- 610.20B 609.50 +12.70 596.80 1340 ---- 605.20B ---- 605.20B 604.50 +12.70 591.80 1345 ---- 600.20B ---- 600.20B 599.50 +12.70 586.80 1350 ---- 595.20B 581.70A 581.70A 594.50 +12.70 581.80 1355 ---- 590.20B ---- 590.20B 589.50 +12.70 576.80 1360 ---- 585.20B ---- 585.20B 584.50 +12.70 571.80 1365 ---- 580.20B ---- 580.20B 579.50 +12.70 566.80 1370 ---- 575.20B ---- 575.20B 574.50 +12.70 561.80 1375 ---- 570.20B ---- 570.20B 569.50 +12.70 556.80 1380 ---- 565.20B ---- 565.20B 564.50 +12.70 551.80 1385 ---- 560.20B ---- 560.20B 559.50 +12.70 546.80 1390 ---- 555.20B ---- 555.20B 554.50 +12.70 541.80 1395 ---- 550.20B ---- 550.20B 549.50 +12.70 536.80 1400 ---- 545.30B 531.70A 531.70A 544.50 +12.70 531.80 1405 ---- 540.20B ---- 540.20B 539.50 +12.70 526.80 1410 ---- 535.20B ---- 535.20B 534.50 +12.70 521.80 1415 ---- 530.20B ---- 530.20B 529.50 +12.70 516.80 1420 ---- 525.20B 511.70A 511.70A 524.50 +12.70 511.80 1425 ---- 520.30B 506.70A 506.70A 519.50 +12.70 506.80 1430 ---- 515.30B 501.70A 501.70A 514.50 +12.70 501.80 1435 ---- 510.30B 496.70A 496.70A 509.50 +12.70 496.80 1440 ---- 505.30B ---- 505.30B 504.50 +12.70 491.80 1445 ---- 500.30B 486.70A 486.70A 499.50 +12.70 486.80 1450 ---- 495.40B 481.70A 481.70A 494.50 +12.70 481.80 1455 ---- 490.30B 476.70A 476.70A 489.50 +12.70 476.80 1460 ---- 485.30B 471.70A 471.70A 484.50 +12.70 471.80 1465 ---- 480.30B 466.70A 466.70A 479.50 +12.70 466.80 1470 ---- 475.30B 461.70A 461.70A 474.50 +12.70 461.80 1475 ---- 470.30B 456.70A 456.70A 469.50 +12.70 456.80 1480 ---- 465.30B 451.70A 451.70A 464.50 +12.70 451.80 1485 ---- 460.30B 446.70A 446.70A 459.50 +12.70 446.80 1490 ---- 455.30B 441.70A 441.70A 454.50 +12.70 441.80 1495 ---- 450.30B 436.70A 436.70A 449.50 +12.70 436.80 1500 ---- 445.40B 431.60A 431.60A 444.50 +12.70 431.80 1505 ---- 440.30B 426.70A 426.70A 439.50 +12.70 426.80 1510 ---- 435.40B 421.70A 421.70A 434.50 +12.70 421.80 1515 ---- 430.40B 416.70A 416.70A 429.50 +12.70 416.80 1520 ---- 425.40B 411.70A 411.70A 424.50 +12.70 411.80 1525 ---- 420.40B 406.70A 406.70A 419.50 +12.70 406.80 1530 ---- 415.40B 401.70A 401.70A 414.50 +12.70 401.80 1535 ---- 410.40B 396.70A 396.70A 409.50 +12.70 396.80 1540 ---- 405.40B 391.70A 391.70A 404.50 +12.70 391.80 1545 ---- 400.40B 386.70A 386.70A 399.50 +12.70 386.80 1550 ---- 395.50B 378.60A 378.60A 394.50 +12.70 381.80 1555 ---- 390.40B 376.70A 376.70A 389.50 +12.70 376.80 1560 ---- 385.40B 371.70A 371.70A 384.50 +12.70 371.80 1565 ---- 380.50B 366.80A 366.80A 379.50 +12.60 366.90 1570 ---- 375.50B 361.80A 361.80A 374.50 +12.60 361.90 1575 ---- 372.30B 353.90A 353.90A 369.60 +12.60 357.00 1580 ---- 365.60B 351.80A 351.80A 364.60 +12.60 352.00 1585 ---- 360.60B 346.90A 346.90A 359.70 +12.60 347.10 1590 ---- 355.70B 342.00A 342.00A 354.70 +12.40 342.30 1595 ---- 350.80B 337.10A 337.10A 349.80 +12.40 337.40 1600 ---- 347.70B 329.50A 329.50A 345.00 +12.50 332.50 1605 ---- 341.10B 327.40A 327.40A 340.10 +12.40 327.70 1610 ---- 336.20B 322.60A 322.60A 335.20 +12.30 322.90 1615 ---- 331.40B 317.80A 317.80A 330.40 +12.30 318.10 1620 ---- 326.50B 313.00A 313.00A 325.60 +12.30 313.30 1625 ---- 323.50B 305.50A 305.50A 320.80 +12.30 308.50 1630 ---- 316.90B 303.40A 303.40A 316.00 +12.20 303.80 1635 ---- 312.10B 298.70A 298.70A 311.20 +12.20 299.00 1640 ---- 307.40B 294.00A 294.00A 306.40 +12.10 294.30 1645 ---- 302.60B 289.30A 289.30A 301.70 +12.10 289.60 1650 ---- 299.60B 281.90A 281.90A 297.00 +12.10 284.90 1655 ---- 293.10B 279.90A 279.90A 292.30 +12.00 280.30 1660 ---- 288.50B 275.30A 275.30A 287.60 +12.00 275.60 1665 ---- 283.80B 270.60A 270.60A 282.90 +11.90 271.00 1670 ---- 279.10B 266.10A 266.10A 278.30 +11.90 266.40 1675 ---- 276.30B 258.90A 258.90A 273.60 +11.70 261.90 13 1680 ---- 269.90B 256.90A 256.90A 269.00 +11.70 257.30 1685 ---- 265.30B 249.70A 249.70A 264.40 +11.60 252.80 1690 ---- 260.70B 245.20A 245.20A 259.90 +11.60 248.30 1695 ---- 256.20B 240.80A 240.80A 255.30 +11.50 243.80 1700 ---- 253.40B 236.30A 236.30A 250.80 +11.40 239.40 1 1705 ---- 248.90B 231.90A 231.90A 246.30 +11.40 234.90 1710 ---- 244.40B 227.50A 227.50A 241.90 +11.40 230.50 1715 ---- 240.00B 223.20A 223.20A 237.40 +11.20 226.20 1720 ---- 235.50B 218.90A 218.90A 233.00 +11.20 221.80 1725 ---- 231.20B 214.60A 214.60A 228.60 +11.10 217.50 1730 ---- 226.80B 210.30A 210.30A 224.30 +11.00 213.30 1735 ---- 222.50B 206.10A 206.10A 220.00 +11.00 209.00 1740 ---- 218.20B 201.90A 201.90A 215.70 +10.90 204.80 1745 ---- 213.90B 197.70A 197.70A 211.40 +10.70 200.70 1750 ---- 209.60B 193.60A 193.60A 207.20 +10.70 196.50 2 1755 ---- 205.40B 189.60A 189.60A 203.00 +10.60 192.40 1760 ---- 201.30B 185.50A 185.50A 198.90 +10.50 188.40 1765 ---- 197.10B 181.50A 181.50A 194.80 +10.50 184.30 1770 ---- 193.10B 177.60A 177.60A 190.70 +10.30 180.40 1775 ---- 189.00B 173.70A 173.70A 186.70 +10.30 176.40 1780 ---- 185.00B 169.80A 169.80A 182.70 +10.20 172.50 1785 ---- 181.00B 166.00A 166.00A 178.70 +10.00 168.70 1790 ---- 177.10B 162.20A 162.20A 174.80 +9.90 164.90 1795 ---- 173.20B 158.50A 158.50A 171.00 +9.90 161.10 1800 ---- 169.40B 154.80A 154.80A 167.10 +9.70 157.40 35 1805 ---- 165.60B 151.20A 151.20A 163.40 +9.60 153.80 1810 ---- 161.80B 147.60A 147.60A 159.70 +9.50 150.20 3 1815 ---- 158.10B 144.10A 144.10A 156.00 +9.40 146.60 1820 ---- 154.50B 140.60A 140.60A 152.40 +9.30 143.10 1825 ---- 150.90B 137.20A 137.20A 148.80 +9.10 139.70 1830 ---- 147.30B 133.80A 133.80A 145.30 +9.00 136.30 20 1835 ---- 143.80B 130.50A 130.50A 141.80 +8.90 132.90 1840 ---- 140.40B 127.30A 127.30A 138.40 +8.80 129.60 1845 ---- 137.00B 124.10A 124.10A 135.00 +8.60 126.40 1850 ---- 133.70B 120.90A 120.90A 131.70 +8.50 123.20 434 1855 ---- 130.40B 117.80A 117.80A 128.50 +8.40 120.10 1860 ---- 127.20B 114.80A 114.80A 125.30 +8.20 117.10 2 1865 ---- 124.00B 111.90A 111.90A 122.20 +8.10 114.10 1870 ---- 120.90B 108.80A 108.80A 119.10 +7.90 111.20 1875 ---- 117.90B 105.90A 105.90A 116.10 +7.80 108.30 2 1880 112.00 114.90B 103.20A 111.70A 113.10 +7.60 1 105.50 76 1885 ---- 111.90B 100.70A 100.70A 110.20 +7.50 102.70 1890 ---- 109.10B 97.80A 97.80A 107.40 +7.40 100.00 2 1895 ---- 106.30B 95.50A 95.50A 104.60 +7.20 97.40 1900 ---- 103.50B 92.60A 92.60A 101.90 +7.10 94.80 100 1905 ---- 100.80B 90.40A 90.40A 99.20 +6.90 92.30 1910 ---- 98.20B 88.00A 88.00A 96.60 +6.70 89.90 1915 ---- 95.70B 85.60A 85.60A 94.10 +6.60 87.50 2 1920 ---- 93.10B 83.30A 83.30A 91.60 +6.50 85.10 1925 ---- 90.70B 80.80A 80.80A 89.20 +6.30 82.90 35 1930 ---- 88.40B 78.90A 78.90A 86.80 +6.10 80.70 2 2 1935 ---- 85.90B 76.80A 76.80A 84.50 +6.00 78.50 1940 ---- 83.70B 74.70A 74.70A 82.30 +5.90 76.40 1 1945 ---- 81.40B 72.70A 72.70A 80.10 +5.70 74.40 1950 ---- 79.30B 70.40A 70.40A 78.00 +5.60 70 72.40 220 1955 ---- 77.20B 68.80A 68.80A 75.90 +5.50 70.40 1960 ---- 75.20B 66.70A 66.70A 73.90 +5.30 68.60 76 1965 ---- 73.20B 65.20A 65.20A 71.90 +5.20 66.70 1970 ---- 71.20B 63.20A 63.20A 70.00 +5.00 65.00 400 1975 ---- 69.40B 61.50A 61.50A 68.20 +4.90 63.30 32 1980 ---- 67.50B 59.90A 59.90A 66.40 +4.80 61.60 1985 ---- 65.70B 58.30A 58.30A 64.60 +4.60 60.00 76 1990 ---- 64.00B 57.00A 57.00A 62.90 +4.50 58.40 5 1995 ---- 62.30B 55.40A 55.40A 61.20 +4.30 56.90 2000 ---- 60.70B 53.80A 53.80A 59.60 +4.20 55.40 205 953 2005 ---- 59.10B 52.60A 52.60A 58.10 +4.20 53.90 169 2010 ---- 57.50B 50.90A 50.90A 56.60 +4.10 52.50 670 2015 ---- 56.00B 49.80A 49.80A 55.10 +3.90 51.20 2020 ---- 54.60B 48.30A 48.30A 53.70 +3.80 49.90 34 2025 ---- 53.20B 47.10A 47.10A 52.30 +3.70 48.60 76 2030 ---- 51.80B 46.10A 46.10A 50.90 +3.50 47.40 5 55 2035 ---- 50.50B 44.90A 44.90A 49.60 +3.40 46.20 100 2040 ---- 49.20B 43.60A 43.60A 48.40 +3.40 45.00 50 2045 ---- 47.90B 42.70A 42.70A 47.10 +3.20 43.90 10 2050 ---- 46.80B 41.40A 41.40A 45.90 +3.10 149 42.80 339 2055 ---- 45.50B 40.40A 40.40A 44.80 +3.10 41.70 4 2060 ---- 44.40B 39.30A 39.30A 43.60 +2.90 40.70 80 2065 ---- 43.30B 38.50A 38.50A 42.60 +2.90 39.70 2070 ---- 42.20B 37.40A 37.40A 41.50 +2.80 38.70 60 2075 ---- 41.20B 36.50A 36.50A 40.50 +2.70 37.80 830 2080 ---- 40.20B 35.70A 35.70A 39.50 +2.60 36.90 2085 ---- 39.20B 34.80A 34.80A 38.50 +2.50 36.00 2090 ---- 38.30B 33.90A 33.90A 37.60 +2.50 35.10 2095 ---- 37.40B 33.10A 33.10A 36.60 +2.30 34.30 2100 35.10 36.50B 32.30A 36.50B 35.80 +2.30 151 33.50 3297 2105 ---- 35.60B 31.60A 31.60A 34.90 +2.20 32.70 8 2110 ---- 34.80B 30.80A 30.80A 34.10 +2.20 31.90 124 2115 ---- 34.00B 30.00A 30.00A 33.30 +2.10 31.20 2120 ---- 33.20B 29.30A 29.30A 32.50 +2.00 30.50 25 2125 ---- 32.40B 28.60A 28.60A 31.70 +1.90 29.80 61 2130 ---- 31.60B 28.00A 28.00A 31.00 +1.90 29.10 2135 ---- 30.90B 27.30A 27.30A 30.30 +1.90 28.40 2140 ---- 30.20B 26.60A 26.60A 29.60 +1.80 27.80 155 2145 ---- 29.50B 26.00A 26.00A 28.90 +1.70 27.20 50 2150 ---- 28.90B 25.40A 25.40A 28.20 +1.60 26.60 15 1519 2155 ---- 28.20B 24.80A 24.80A 27.60 +1.60 26.00 206 2160 ---- 27.60B 24.30A 24.30A 27.00 +1.60 25.40 124 2165 ---- 27.00B 23.70A 23.70A 26.40 +1.60 24.80 2170 ---- 26.40B 23.20A 23.20A 25.80 +1.50 24.30 268 2175 ---- 25.80B 22.80A 22.80A 25.20 +1.40 23.80 93 2180 ---- 25.20B 22.50A 22.50A 24.70 +1.50 23.20 201 2185 ---- 24.70B 21.70A 21.70A 24.10 +1.40 22.70 1410 2190 ---- 24.10B 21.20A 21.20A 23.60 +1.30 22.30 655 2195 ---- 23.60B 21.00A 21.00A 23.10 +1.30 21.80 60 2200 ---- 23.10B 20.30A 20.30A 22.60 +1.30 21.30 16 14768 2205 ---- 22.60B 20.10A 20.10A 22.10 +1.20 20.90 60 2210 ---- 22.10B 19.40A 19.40A 21.70 +1.30 20.40 2215 ---- 21.70B 19.30A 19.30A 21.20 +1.20 20.00 1 15 2220 ---- 21.20B 18.60A 18.60A 20.80 +1.20 19.60 2225 ---- 20.80B 18.20A 18.20A 20.30 +1.10 19.20 464 2230 ---- 20.30B 18.10A 18.10A 19.90 +1.10 18.80 22 2235 ---- 19.90B 17.40A 17.40A 19.50 +1.10 18.40 2240 ---- 19.50B 17.30A 17.30A 19.10 +1.10 18.00 16 2245 ---- 19.10B 16.70A 16.70A 18.70 +1.00 17.70 2250 ---- 18.70B 16.30A 16.30A 18.30 +1.00 17.30 15 4039 2255 ---- 18.30B 16.20A 16.20A 17.90 +.90 17.00 35 2260 ---- 18.00B 15.90A 15.90A 17.60 +1.00 16.60 401 2265 ---- 17.60B 15.40A 15.40A 17.20 +.90 16.30 2270 ---- 17.20B 15.00A 15.00A 16.90 +.90 16.00 2275 ---- 16.90B 14.70A 14.70A 16.50 +.80 15.70 687 2280 ---- 16.60B 14.70A 14.70A 16.20 +.90 15.30 16 2285 ---- 16.20B 14.20A 14.20A 15.90 +.90 15.00 2290 ---- 15.90B 13.90A 13.90A 15.50 +.70 14.80 2295 ---- 15.60B 13.90A 13.90A 15.20 +.70 14.50 6 2300 ---- 15.30B 13.30A 13.30A 14.90 +.70 14.20 15 3084 2305 ---- 14.90B 13.30A 13.30A 14.60 +.70 13.90 2310 ---- 14.70B 13.00A 13.00A 14.30 +.60 13.70 2315 ---- 14.40B 12.80A 12.80A 14.10 +.70 13.40 350 2320 ---- 14.10B 12.50A 12.50A 13.80 +.70 13.10 2325 ---- 13.90B 12.30A 12.30A 13.50 +.60 12.90 122 2330 ---- 13.60B 12.10A 12.10A 13.30 +.70 12.60 2335 ---- 13.20B 11.80A 11.80A 13.00 +.60 12.40 2340 ---- 13.00B 11.60A 11.60A 12.80 +.60 12.20 2345 ---- 12.80B 11.40A 11.40A 12.50 +.50 12.00 2350 ---- 12.50B 11.10A 11.10A 12.30 +.60 11.70 245 2355 ---- 12.30B 11.00A 11.00A 12.10 +.60 11.50 33 2360 ---- 12.00B 10.80A 10.80A 11.80 +.50 11.30 2370 ---- ---- ---- ---- 11.40 +.50 10.90 2375 ---- 11.40B 10.20A 10.20A 11.20 +.50 10.70 13 2380 ---- 11.20B 10.00A 10.00A 11.00 +.50 10.50 2390 ---- 10.80B 9.70A 9.70A 10.60 +.50 10.10 2400 ---- 10.40B 9.10A 9.10A 10.20 +.40 9.80 58 2673 2410 ---- 10.00B 9.00A 9.00A 9.90 +.50 9.40 2420 ---- 9.70B 8.70A 8.70A 9.50 +.40 9.10 2425 ---- 9.50B 8.50A 8.50A 9.40 +.50 8.90 2430 ---- 9.30B 8.40A 8.40A 9.20 +.40 8.80 2440 ---- 9.10B 8.10A 8.10A 8.90 +.40 8.50 2450 ---- 8.70B 7.80A 7.80A 8.60 +.40 8.20 159 2460 ---- 8.40B 7.60A 7.60A 8.30 +.40 7.90 2475 7.80 8.00B 7.20A 8.00B 7.90 +.40 1 7.50 8 2500 ---- 7.40B 6.50A 6.50A 7.30 +.40 6.90 412 4186 2525 ---- 6.80B 6.00A 6.00A 6.70 +.30 6.40 2550 ---- 6.30B 5.60A 5.60A 6.20 +.30 5.90 2080 2575 ---- 5.80B 5.20A 5.20A 5.80 +.30 5.50 10 2600 ---- 5.40B 4.80A 4.80A 5.40 +.30 5.10 705 2625 ---- 5.00B 4.50A 4.50A 5.00 +.30 4.70 25 2650 ---- 4.70B 4.20A 4.20A 4.60 +.20 4.40 136 2700 ---- 4.00B 3.70A 3.70A 4.10 +.30 3.80 1052 2750 ---- 3.50B 3.20A 3.20A 3.60 +.30 3.30 13 1950 2800 ---- 3.10B 2.90A 2.90A 3.10 +.10 3.00 31 586 2850 ---- 2.70B ---- 2.70B 2.80 +.20 2.60 301 2875 ---- ---- ---- ---- 2.60 +.10 2.50 375 2950 ---- ---- ---- ---- 2.20 +.10 2.10 37 3000 ---- ---- ---- ---- 2.00 +.10 10 1.90 5084 3200 ---- ---- ---- ---- 1.40 +.10 1.30 1100 3500 ---- ---- ---- ---- .90 +.10 .80 4416 4000 ---- ---- ---- ---- .50 .00 .50 306 OG JUL24 Gold Option CALL 1275 ---- 685.20B ---- 683.80B 687.30 +12.80 674.50 1300 ---- 660.30B ---- 659.90B 662.30 +12.80 649.50 1325 ---- 635.30B ---- 635.00B 637.30 +12.80 624.50 1350 ---- 610.40B ---- 610.10B 612.30 +12.80 599.50 1375 ---- 585.30B ---- 584.90B 587.30 +12.80 574.50 1400 ---- 560.40B ---- 560.00B 562.30 +12.80 549.50 1425 ---- 535.40B ---- 535.10B 537.30 +12.80 524.50 1450 ---- 510.50B ---- 510.10B 512.30 +12.80 499.50 1470 ---- 490.40B ---- 490.10B 492.30 +12.80 479.50 1475 ---- 485.40B ---- 485.10B 487.30 +12.80 474.50 1480 ---- 480.40B ---- 480.10B 482.30 +12.80 469.50 1490 ---- 470.40B ---- 470.10B 472.30 +12.80 459.50 1500 ---- 460.50B ---- 460.20B 462.30 +12.80 449.50 1510 ---- 450.50B ---- 450.20B 452.30 +12.80 439.50 1520 ---- 440.50B ---- 440.20B 442.30 +12.80 429.50 1525 ---- 435.50B ---- 435.20B 437.30 +12.80 424.50 1530 ---- 430.50B ---- 430.10B 432.30 +12.80 419.50 1540 ---- 420.50B ---- 420.10B 422.30 +12.80 409.50 1550 ---- 412.00B 396.20A 396.20A 412.30 +12.80 399.50 1560 ---- 400.50B ---- 400.30B 402.30 +12.80 389.50 1565 ---- 395.60B ---- 395.20B 397.30 +12.70 384.60 1570 ---- 390.60B ---- 390.20B 392.30 +12.70 379.60 1575 ---- 390.10B 371.50A 371.50A 387.40 +12.70 374.70 1580 ---- 380.70B ---- 380.30B 382.40 +12.60 369.80 1585 ---- 375.80B ---- 375.40B 377.50 +12.60 364.90 1590 ---- 370.80B ---- 370.50B 372.60 +12.60 360.00 1595 ---- 365.90B ---- 365.60B 367.70 +12.60 355.10 1600 ---- 365.60B 347.20A 347.20A 362.80 +12.50 350.30 1605 ---- 356.20B ---- 355.80B 357.90 +12.40 345.50 1610 ---- 351.30B ---- 351.00B 353.10 +12.40 340.70 1615 ---- 346.50B ---- 346.10B 348.30 +12.40 335.90 1620 ---- 341.60B ---- 341.30B 343.50 +12.40 331.10 1625 ---- 341.40B 323.30A 323.30A 338.70 +12.40 326.30 1630 ---- 332.10B ---- 331.80B 333.90 +12.30 321.60 1635 ---- 327.30B ---- 327.00B 329.10 +12.20 316.90 1640 ---- 322.40B ---- 322.20B 324.40 +12.20 312.20 1645 ---- 317.70B ---- 317.50B 319.60 +12.10 307.50 1650 ---- 317.60B 299.70A 299.70A 314.90 +12.10 302.80 1655 ---- 308.30B ---- 308.10B 310.20 +12.00 298.20 1660 ---- 303.60B ---- 303.40B 305.60 +12.10 293.50 1665 ---- 299.00B ---- 298.80B 300.90 +12.00 288.90 1670 ---- 294.30B ---- 294.10B 296.30 +12.00 284.30 1675 ---- 294.30B 276.70A 276.70A 291.70 +11.90 279.80 2 1680 ---- 285.10B ---- 284.90B 287.10 +11.90 275.20 1685 ---- 280.60B 267.70A 267.70A 282.50 +11.80 270.70 1690 ---- 276.00B 263.20A 263.20A 278.00 +11.80 266.20 1695 ---- 271.50B 258.70A 258.70A 273.50 +11.80 261.70 1700 ---- 271.50B 254.30A 254.30A 269.00 +11.70 257.30 2 1705 ---- 267.00B 249.90A 249.90A 264.50 +11.60 252.90 1710 ---- 262.50B 245.50A 245.50A 260.00 +11.50 248.50 1 1715 ---- 258.00B 241.10A 241.10A 255.60 +11.50 244.10 1720 ---- 253.60B 236.80A 236.80A 251.20 +11.40 239.80 1725 ---- 249.20B 232.50A 232.50A 246.80 +11.30 235.50 1730 ---- 244.90B 228.20A 228.20A 242.50 +11.30 231.20 1 1735 ---- 240.50B 224.00A 224.00A 238.20 +11.30 226.90 1740 ---- 236.20B 219.80A 219.80A 233.90 +11.20 222.70 1745 ---- 231.90B 215.60A 215.60A 229.60 +11.10 218.50 1750 ---- 227.70B 211.50A 211.50A 225.40 +11.00 214.40 1755 ---- 223.50B 207.40A 207.40A 221.20 +10.90 210.30 1760 ---- 219.30B 203.30A 203.30A 217.00 +10.80 206.20 1765 ---- 215.10B 199.30A 199.30A 212.90 +10.80 202.10 1770 ---- 211.00B 195.30A 195.30A 208.80 +10.70 198.10 1775 ---- 206.90B 191.40A 191.40A 204.80 +10.60 194.20 1780 ---- 202.90B 187.50A 187.50A 200.70 +10.50 190.20 1785 ---- 198.90B 183.60A 183.60A 196.80 +10.40 186.40 1790 ---- 194.90B 179.80A 179.80A 192.80 +10.30 182.50 1795 ---- 191.00B 176.00A 176.00A 188.90 +10.20 178.70 1800 ---- 187.10B 172.30A 172.30A 185.10 +10.20 174.90 1805 ---- 183.30B 168.60A 168.60A 181.20 +10.00 171.20 1810 ---- 179.50B 164.90A 164.90A 177.40 +9.90 167.50 1815 ---- 175.70B 161.30A 161.30A 173.70 +9.80 163.90 1820 ---- 172.00B 157.80A 157.80A 170.00 +9.70 160.30 1825 ---- 168.30B 154.30A 154.30A 166.40 +9.60 156.80 1830 ---- 164.70B 150.80A 150.80A 162.80 +9.50 153.30 1835 ---- 161.10B 147.40A 147.40A 159.20 +9.30 149.90 1840 ---- 157.60B 144.10A 144.10A 155.70 +9.20 146.50 1845 ---- 154.10B 140.80A 140.80A 152.30 +9.10 143.20 1850 ---- 150.70B 137.60A 137.60A 148.90 +9.00 139.90 1855 ---- 147.30B 134.40A 134.40A 145.50 +8.80 136.70 1860 ---- 144.00B 131.20A 131.20A 142.20 +8.70 133.50 1865 ---- 140.80B 128.10A 128.10A 139.00 +8.60 130.40 1870 ---- 137.50B 125.10A 125.10A 135.80 +8.50 127.30 1875 ---- 134.40B 122.20A 122.20A 132.70 +8.40 124.30 1880 ---- 131.30B 119.20A 119.20A 129.60 +8.20 121.40 1885 ---- 128.20B 116.40A 116.40A 126.60 +8.10 118.50 1890 ---- 125.20B 113.60A 113.60A 123.60 +8.00 115.60 1895 ---- 122.30B 110.80A 110.80A 120.70 +7.90 112.80 1900 ---- 119.40B 107.90A 107.90A 117.90 +7.80 110.10 1 1905 ---- 116.50B 105.50A 105.50A 115.10 +7.70 107.40 1910 ---- 113.80B 102.90A 102.90A 112.30 +7.50 104.80 1915 ---- 111.00B 100.40A 100.40A 109.70 +7.40 102.30 1920 ---- 108.40B 97.90A 97.90A 107.00 +7.20 99.80 1925 ---- 105.70B 95.40A 95.40A 104.50 +7.20 97.30 1930 ---- 103.20B 93.20A 93.20A 101.90 +7.00 94.90 1935 ---- 100.70B 90.90A 90.90A 99.50 +6.90 92.60 1940 ---- 98.20B 88.60A 88.60A 97.10 +6.80 90.30 1945 ---- 95.80B 86.40A 86.40A 94.70 +6.60 88.10 1950 ---- 93.50B 84.20A 84.20A 92.40 +6.50 85.90 1955 ---- 91.20B 82.20A 82.20A 90.20 +6.40 83.80 1960 ---- 89.00B 80.20A 80.20A 88.00 +6.20 81.80 1965 ---- 86.80B 78.20A 78.20A 85.90 +6.10 79.80 1970 ---- 84.70B 76.30A 76.30A 83.80 +6.00 77.80 1975 ---- 82.60B 74.40A 74.40A 81.70 +5.80 75.90 2 1980 ---- 80.60B 72.50A 72.50A 79.70 +5.60 74.10 1985 ---- 78.60B 70.80A 70.80A 77.80 +5.50 72.30 1990 ---- 76.70B 69.10A 69.10A 75.90 +5.40 70.50 1995 ---- 74.80B 67.40A 67.40A 74.10 +5.30 68.80 2000 ---- 73.00B 65.70A 65.70A 72.30 +5.20 67.10 12 2005 ---- 71.20B 64.20A 64.20A 70.50 +5.00 65.50 2010 ---- 69.50B 62.60A 62.60A 68.80 +4.90 63.90 150 2015 ---- 67.80B 61.10A 61.10A 67.20 +4.80 62.40 1 2020 ---- 66.20B 59.70A 59.70A 65.50 +4.60 60.90 57 2025 ---- 64.70B 58.10A 58.10A 64.00 +4.50 59.50 25 2030 ---- 63.00B 56.80A 56.80A 62.40 +4.30 58.10 2035 ---- 61.50B 55.50A 55.50A 60.90 +4.20 56.70 2040 ---- 60.10B 54.20A 54.20A 59.50 +4.10 55.40 2045 ---- 58.60B 52.90A 52.90A 58.10 +4.00 54.10 2050 ---- 57.40B 51.70A 51.70A 56.70 +3.90 52.80 302 2055 ---- 55.90B 50.50A 50.50A 55.40 +3.80 51.60 2060 ---- 54.60B 49.30A 49.30A 54.10 +3.70 50.40 2065 ---- 53.30B 48.20A 48.20A 52.80 +3.60 49.20 2070 ---- 52.10B 47.10A 47.10A 51.60 +3.50 48.10 2075 ---- 51.10B 46.00A 46.00A 50.40 +3.40 47.00 2080 ---- 49.70B 45.00A 45.00A 49.30 +3.40 45.90 2085 ---- 48.50B 44.00A 44.00A 48.20 +3.30 44.90 2090 ---- 47.40B 43.00A 43.00A 47.10 +3.20 43.90 2095 ---- 46.30B 42.00A 42.00A 46.00 +3.10 42.90 2100 ---- 45.50B 41.10A 41.10A 45.00 +3.00 42.00 250 2105 ---- 44.30B 40.20A 40.20A 44.00 +2.90 41.10 2110 ---- 43.30B 39.30A 39.30A 43.00 +2.80 40.20 2115 ---- 42.50B 38.40A 38.40A 42.10 +2.80 39.30 2120 ---- 41.40B 37.60A 37.60A 41.10 +2.70 38.40 2 2125 ---- 40.70B 36.70A 36.70A 40.20 +2.60 37.60 21 2130 ---- 39.60B 36.00A 36.00A 39.40 +2.60 36.80 2135 ---- 38.80B 35.20A 35.20A 38.50 +2.50 36.00 2140 ---- 37.90B 34.40A 34.40A 37.70 +2.40 35.30 2145 ---- 37.10B 33.70A 33.70A 36.90 +2.40 34.50 2150 ---- 36.50B 33.00A 33.00A 36.10 +2.30 33.80 139 2155 ---- 35.60B 32.30A 32.30A 35.30 +2.20 33.10 2160 ---- 34.80B 31.60A 31.60A 34.60 +2.20 32.40 9 2165 ---- 34.10B 31.00A 31.00A 33.80 +2.10 31.70 2170 ---- 33.40B 30.30A 30.30A 33.10 +2.00 31.10 2175 ---- 32.80B 29.70A 29.70A 32.40 +2.00 30.40 2180 ---- 32.00B 29.10A 29.10A 31.70 +1.90 29.80 2185 ---- 31.40B 28.50A 28.50A 31.10 +1.90 29.20 2190 ---- 30.80B 27.90A 27.90A 30.40 +1.80 28.60 2195 ---- 30.10B 27.30A 27.30A 29.80 +1.70 28.10 2200 ---- 29.50B 26.80A 26.80A 29.20 +1.70 27.50 551 2205 ---- 28.90B 26.30A 26.30A 28.60 +1.60 27.00 6 2210 ---- 28.30B 25.70A 25.70A 28.00 +1.60 26.40 2215 ---- 27.70B 25.20A 25.20A 27.50 +1.60 25.90 2220 ---- 27.20B 24.70A 24.70A 26.90 +1.50 25.40 225 2225 ---- 26.70B 24.20A 24.20A 26.40 +1.50 24.90 2 2230 ---- 26.10B 23.80A 23.80A 25.90 +1.50 24.40 2235 ---- 25.60B 23.30A 23.30A 25.40 +1.40 24.00 2240 ---- 25.10B 22.90A 22.90A 24.90 +1.40 23.50 2245 ---- 24.60B 22.40A 22.40A 24.40 +1.30 23.10 2250 ---- 24.20B 22.00A 22.00A 23.90 +1.30 22.60 28 2255 ---- 23.70B 21.60A 21.60A 23.50 +1.30 22.20 2260 ---- 23.20B 21.20A 21.20A 23.00 +1.20 21.80 2265 ---- 22.80B 20.80A 20.80A 22.60 +1.20 21.40 2270 ---- 22.40B 20.40A 20.40A 22.20 +1.20 21.00 2275 ---- 21.90B 20.00A 20.00A 21.70 +1.10 20.60 28 2280 ---- 21.50B 19.60A 19.60A 21.30 +1.10 20.20 2285 ---- 21.10B 19.30A 19.30A 20.90 +1.10 19.80 2290 ---- 20.70B 18.90A 18.90A 20.60 +1.10 19.50 2295 ---- 20.30B 18.50A 18.50A 20.20 +1.10 19.10 10 2300 ---- 20.00B 18.20A 18.20A 19.80 +1.00 18.80 303 2305 ---- 19.60B 17.90A 17.90A 19.40 +.90 18.50 400 2310 ---- 19.20B 17.60A 17.60A 19.10 +1.00 18.10 2315 ---- 18.90B 17.20A 17.20A 18.70 +.90 17.80 2320 ---- 18.50B 16.90A 16.90A 18.40 +.90 17.50 1 2325 ---- 18.20B 16.60A 16.60A 18.10 +.90 17.20 15 2330 ---- 17.90B 16.30A 16.30A 17.70 +.80 16.90 2335 ---- 17.50B 16.00A 16.00A 17.40 +.80 16.60 2340 ---- 17.20B 15.70A 15.70A 17.10 +.80 16.30 2345 ---- 16.90B 15.50A 15.50A 16.80 +.80 16.00 2350 ---- 16.60B 15.20A 15.20A 16.50 +.80 15.70 146 2355 ---- 16.30B 14.90A 14.90A 16.20 +.80 15.40 2360 ---- 16.00B 14.70A 14.70A 15.90 +.70 15.20 2365 ---- 15.70B 14.40A 14.40A 15.60 +.70 14.90 2370 ---- 15.50B 14.20A 14.20A 15.30 +.60 14.70 2375 ---- 15.20B 13.90A 13.90A 15.10 +.70 14.40 10 2380 ---- 14.90B 13.70A 13.70A 14.80 +.60 14.20 2390 ---- 14.40B 13.20A 13.20A 14.30 +.60 13.70 2400 ---- 13.90B 12.80A 12.80A 13.80 +.60 13.20 1640 2410 ---- 13.50B 12.40A 12.40A 13.30 +.50 12.80 2420 ---- 13.00B 11.90A 11.90A 12.90 +.50 12.40 2425 ---- 12.80B 11.70A 11.70A 12.60 +.40 12.20 2430 ---- 12.60B 11.60A 11.60A 12.40 +.40 12.00 2440 ---- 12.10B 11.20A 11.20A 12.00 +.40 11.60 2450 ---- 11.70B 10.80A 10.80A 11.60 +.40 11.20 2460 ---- 11.40B 10.50A 10.50A 11.20 +.30 10.90 2470 ---- 11.00B 10.20A 10.20A 10.90 +.40 10.50 2475 ---- 10.80B 10.00A 10.00A 10.70 +.30 10.40 2 2500 ---- 10.00B 9.20A 9.20A 9.90 +.30 9.60 239 2525 ---- 9.20B 8.60A 8.60A 9.10 +.20 8.90 2550 ---- 8.50B 8.00A 8.00A 8.40 +.20 8.20 63 2575 ---- 7.90B 7.40A 7.40A 7.80 +.20 7.60 2600 ---- 7.30B 6.90A 6.90A 7.30 +.20 7.10 1411 2625 ---- 6.80B 6.30A 6.30A 6.70 +.10 6.60 12 2650 ---- 6.40B 5.90A 5.90A 6.30 +.10 6.20 21 2900 3.30 3.40B 3.30 3.30 3.30 .00 1 3.30 35 3250 ---- ---- ---- ---- 1.80 +.10 1.70 2 OG AUG24 Gold Option CALL 1400 ---- 560.20B ---- 559.90B 562.30 +12.80 549.50 1425 ---- 535.10B ---- 533.70B 537.30 +12.80 524.50 1450 ---- 510.20B ---- 508.80B 512.30 +12.80 499.50 1475 ---- 485.20B ---- 484.90B 487.30 +12.80 474.50 1500 ---- 460.30B ---- 460.00B 462.30 +12.80 449.50 1525 ---- 435.20B 421.40A 421.40A 437.30 +12.80 424.50 1550 ---- 414.90B 396.50A 396.50A 412.30 +12.70 399.60 1575 ---- 390.30B 372.10A 372.10A 387.60 +12.50 375.10 1580 ---- 380.80B ---- 380.50B 382.70 +12.50 370.20 1590 ---- 371.00B ---- 369.70B 373.00 +12.40 360.60 1600 ---- 366.00B 348.00A 348.00A 363.40 +12.40 351.00 1610 ---- 351.80B ---- 350.50B 353.80 +12.30 341.50 1620 ---- 342.10B ---- 342.00B 344.30 +12.30 332.00 1625 ---- 342.10B 324.40A 324.40A 339.50 +12.20 327.30 1630 ---- 332.70B ---- 330.80B 334.80 +12.10 322.70 1640 ---- 323.30B ---- 323.20B 325.50 +12.10 313.40 1650 ---- 318.60B 301.20A 301.20A 316.20 +12.10 304.10 3 1660 ---- 304.80B ---- ---- 307.00 +12.00 295.00 1670 ---- 295.70B 283.10A 283.10A 297.80 +11.90 285.90 1675 ---- 295.60B 278.60A 278.60A 293.30 +11.90 281.40 1680 ---- 287.20B 274.10A 274.10A 288.80 +11.80 277.00 2 1685 ---- 286.50B 269.70A 269.70A 284.30 +11.80 272.50 1690 ---- 282.00B 265.30A 265.30A 279.80 +11.70 268.10 1695 ---- 277.60B 260.90A 260.90A 275.30 +11.60 263.70 1700 ---- 273.10B 256.50A 256.50A 270.90 +11.60 259.30 1 1705 ---- 268.70B 252.20A 252.20A 266.50 +11.50 255.00 1710 ---- 264.30B 247.90A 247.90A 262.10 +11.50 250.60 1715 ---- 260.00B 243.60A 243.60A 257.80 +11.40 246.40 1720 ---- 255.60B 239.40A 239.40A 253.50 +11.40 242.10 1725 ---- 251.30B 235.20A 235.20A 249.20 +11.30 237.90 1730 ---- 247.00B 231.00A 231.00A 244.90 +11.20 233.70 1735 ---- 242.80B 226.80A 226.80A 240.70 +11.20 229.50 1740 ---- 238.50B 222.70A 222.70A 236.50 +11.10 225.40 1745 ---- 234.40B 218.70A 218.70A 232.30 +11.00 221.30 1750 ---- 230.20B 214.60A 214.60A 228.20 +11.00 217.20 1755 ---- 226.10B 210.60A 210.60A 224.10 +10.90 213.20 1760 ---- 222.00B 206.60A 206.60A 220.00 +10.80 209.20 1765 ---- 217.90B 202.70A 202.70A 216.00 +10.80 205.20 1770 ---- 213.90B 198.80A 198.80A 212.00 +10.70 201.30 1775 ---- 209.90B 195.00A 195.00A 208.00 +10.60 197.40 1780 ---- 206.00B 191.20A 191.20A 204.10 +10.50 193.60 1785 ---- 202.10B 187.40A 187.40A 200.20 +10.40 189.80 1790 ---- 198.20B 183.70A 183.70A 196.40 +10.40 186.00 1795 ---- 194.40B 180.00A 180.00A 192.60 +10.30 182.30 1800 ---- 190.60B 176.30A 176.30A 188.80 +10.10 178.70 1805 ---- 186.80B 172.70A 172.70A 185.10 +10.10 175.00 1810 ---- 183.10B 169.20A 169.20A 181.40 +9.90 171.50 1815 ---- 179.50B 165.70A 165.70A 177.80 +9.90 167.90 1820 ---- 175.80B 162.20A 162.20A 174.20 +9.80 164.40 2 1825 ---- 172.30B 158.80A 158.80A 170.70 +9.70 161.00 1830 ---- 168.70B 155.40A 155.40A 167.20 +9.60 157.60 1835 ---- 165.30B 152.10A 152.10A 163.70 +9.40 154.30 1840 ---- 161.80B 148.80A 148.80A 160.30 +9.30 151.00 1845 ---- 158.40B 145.60A 145.60A 157.00 +9.30 147.70 1850 ---- 155.10B 142.50A 142.50A 153.70 +9.20 144.50 1855 ---- 151.80B 139.40A 139.40A 150.40 +9.00 141.40 1860 ---- 148.60B 136.30A 136.30A 147.20 +8.90 138.30 1865 ---- 145.40B 133.30A 133.30A 144.00 +8.70 135.30 1870 ---- 142.20B 130.30A 130.30A 140.90 +8.60 132.30 1875 ---- 139.10B 127.20A 127.20A 137.90 +8.60 129.30 1880 ---- 136.10B 124.60A 124.60A 134.90 +8.40 126.50 1885 ---- 133.10B 121.80A 121.80A 131.90 +8.30 123.60 1890 ---- 130.20B 119.00A 119.00A 129.00 +8.20 120.80 1895 ---- 127.30B 116.30A 116.30A 126.10 +8.00 118.10 1900 ---- 124.50B 113.50A 113.50A 123.30 +7.90 115.40 1 1905 ---- 121.70B 111.10A 111.10A 120.60 +7.80 112.80 1910 ---- 119.00B 108.30A 108.30A 117.90 +7.60 110.30 1915 ---- 116.30B 106.10A 106.10A 115.20 +7.50 107.70 1920 ---- 113.70B 103.50A 103.50A 112.70 +7.40 105.30 1925 ---- 111.10B 101.10A 101.10A 110.10 +7.20 102.90 1930 ---- 108.60B 98.90A 98.90A 107.60 +7.10 100.50 1935 ---- 106.10B 96.70A 96.70A 105.20 +7.00 98.20 1940 ---- 103.70B 94.40A 94.40A 102.80 +6.90 95.90 1945 ---- 101.30B 92.30A 92.30A 100.50 +6.80 93.70 1950 ---- 99.00B 90.00A 90.00A 98.20 +6.60 91.60 1955 ---- 96.80B 88.10A 88.10A 96.00 +6.50 89.50 1960 ---- 94.60B 86.10A 86.10A 93.80 +6.30 87.50 1965 ---- 92.40B 84.10A 84.10A 91.70 +6.20 85.50 1970 ---- 90.30B 82.20A 82.20A 89.60 +6.10 83.50 1975 ---- 88.20B 80.10A 80.10A 87.60 +6.00 81.60 1980 ---- 86.20B 78.50A 78.50A 85.60 +5.80 79.80 1985 ---- 84.30B 76.70A 76.70A 83.70 +5.70 78.00 1990 ---- 82.40B 75.00A 75.00A 81.80 +5.60 76.20 1995 ---- 80.50B 73.30A 73.30A 79.90 +5.40 74.50 2000 ---- 78.70B 71.50A 71.50A 78.20 +5.40 72.80 10 2005 ---- 76.90B 70.10A 70.10A 76.40 +5.20 71.20 2010 ---- 75.20B 68.50A 68.50A 74.70 +5.10 69.60 2015 ---- 73.50B 67.00A 67.00A 73.00 +4.90 68.10 2020 ---- 71.90B 65.50A 65.50A 71.40 +4.80 66.60 2025 ---- 70.30B 64.00A 64.00A 69.80 +4.70 65.10 100 2030 ---- 68.70B 62.60A 62.60A 68.30 +4.60 63.70 2035 ---- 67.30B 61.20A 61.20A 66.80 +4.50 62.30 2040 ---- 65.70B 59.90A 59.90A 65.40 +4.40 61.00 2045 ---- 64.30B 58.60A 58.60A 63.90 +4.30 59.60 2050 ---- 63.00B 57.30A 57.30A 62.50 +4.10 58.40 202 2055 ---- 61.50B 56.20A 56.20A 61.20 +4.10 57.10 2060 ---- 60.30B 54.80A 54.80A 59.90 +4.00 55.90 150 2065 ---- 58.80B 53.80A 53.80A 58.60 +3.90 54.70 2070 ---- 57.60B 52.70A 52.70A 57.30 +3.70 53.60 2075 ---- 56.50B 51.40A 51.40A 56.10 +3.60 52.50 100 2080 ---- 55.10B 50.50A 50.50A 54.90 +3.50 51.40 2085 ---- 54.10B 49.30A 49.30A 53.80 +3.50 50.30 2090 ---- 52.80B 48.40A 48.40A 52.60 +3.30 49.30 2095 ---- 51.70B 47.40A 47.40A 51.50 +3.20 48.30 2100 ---- 50.80B 46.30A 46.30A 50.50 +3.20 47.30 600 2105 ---- 49.60B 45.50A 45.50A 49.40 +3.10 46.30 2110 ---- 48.50B 44.60A 44.60A 48.40 +3.00 45.40 1 2115 ---- 47.60B 43.70A 43.70A 47.40 +2.90 44.50 1 2120 ---- 46.60B 42.80A 42.80A 46.50 +2.90 43.60 2125 ---- 45.80B 41.80A 41.80A 45.50 +2.80 42.70 15 2130 ---- 44.70B 41.10A 41.10A 44.60 +2.80 41.80 1 2135 ---- 43.90B 40.30A 40.30A 43.70 +2.70 41.00 1 2140 ---- 43.00B 39.50A 39.50A 42.80 +2.60 40.20 31 2145 ---- 42.10B 38.70A 38.70A 42.00 +2.60 39.40 1 2150 40.10 41.40B 37.80A 41.40B 41.10 +2.50 1 38.60 100 182 2155 ---- 40.50B 37.20A 37.20A 40.30 +2.40 37.90 2160 ---- 39.70B 36.50A 36.50A 39.50 +2.40 37.10 2165 ---- 38.90B 35.80A 35.80A 38.70 +2.30 36.40 2170 ---- 38.20B 35.10A 35.10A 38.00 +2.30 35.70 2175 ---- 37.50B 34.30A 34.30A 37.30 +2.30 35.00 2180 ---- 36.70B 33.80A 33.80A 36.50 +2.10 34.40 6 2185 ---- 36.00B 33.10A 33.10A 35.80 +2.10 33.70 2190 ---- 35.30B 32.50A 32.50A 35.20 +2.10 33.10 2195 ---- 34.70B 31.90A 31.90A 34.50 +2.00 32.50 2200 ---- 34.00B 31.30A 31.30A 33.80 +1.90 31.90 150 1122 2205 ---- 33.40B 30.70A 30.70A 33.20 +1.90 31.30 2210 ---- 32.80B 30.10A 30.10A 32.60 +1.90 30.70 2215 ---- 32.20B 29.60A 29.60A 32.00 +1.90 30.10 2220 ---- 31.60B 29.00A 29.00A 31.40 +1.80 29.60 2225 ---- 31.00B 28.50A 28.50A 30.80 +1.80 29.00 2230 ---- 30.40B 28.00A 28.00A 30.20 +1.70 28.50 2235 ---- 29.90B 27.50A 27.50A 29.70 +1.70 28.00 2240 ---- 29.30B 27.00A 27.00A 29.10 +1.60 27.50 2245 ---- 28.80B 26.50A 26.50A 28.60 +1.60 27.00 2250 ---- 28.30B 26.00A 26.00A 28.10 +1.60 26.50 11 2255 ---- 27.80B 25.60A 25.60A 27.60 +1.50 26.10 2260 ---- 27.30B 25.10A 25.10A 27.10 +1.50 25.60 2265 ---- 26.80B 24.70A 24.70A 26.60 +1.40 25.20 2270 ---- 26.30B 24.30A 24.30A 26.10 +1.40 24.70 2275 ---- 25.80B 23.80A 23.80A 25.70 +1.40 24.30 2280 ---- 25.40B 23.40A 23.40A 25.20 +1.30 23.90 2285 ---- 24.90B 23.00A 23.00A 24.80 +1.30 23.50 2290 ---- 24.50B 22.60A 22.60A 24.40 +1.30 23.10 40 2295 ---- 24.10B 22.20A 22.20A 23.90 +1.20 22.70 2300 ---- 23.70B 21.80A 21.80A 23.50 +1.20 22.30 1 142 2305 ---- 23.30B 21.50A 21.50A 23.10 +1.10 22.00 2310 ---- 22.90B 21.10A 21.10A 22.70 +1.10 21.60 2315 ---- 22.50B 20.80A 20.80A 22.30 +1.10 21.20 2320 ---- 22.10B 20.40A 20.40A 21.90 +1.00 20.90 2325 ---- 21.70B 20.10A 20.10A 21.60 +1.10 20.50 31 2330 ---- 21.40B 19.70A 19.70A 21.20 +1.00 20.20 2335 ---- 21.00B 19.40A 19.40A 20.90 +1.00 19.90 2340 ---- 20.70B 19.10A 19.10A 20.50 +.90 19.60 2345 ---- 20.30B 18.80A 18.80A 20.20 +1.00 19.20 2350 ---- 20.00B 18.50A 18.50A 19.80 +.90 18.90 250 2355 ---- 19.60B 18.20A 18.20A 19.50 +.90 18.60 2360 ---- 19.30B 17.90A 17.90A 19.20 +.90 18.30 2365 ---- 19.00B 17.60A 17.60A 18.90 +.80 18.10 2370 ---- 18.70B 17.30A 17.30A 18.60 +.80 17.80 2375 ---- 18.40B 17.00A 17.00A 18.30 +.80 17.50 2380 ---- 18.10B 16.80A 16.80A 18.00 +.80 17.20 2390 ---- 17.50B 16.20A 16.20A 17.40 +.70 16.70 2400 ---- 17.00B 15.70A 15.70A 16.90 +.70 16.20 200 2410 ---- 16.40B 15.30A 15.30A 16.30 +.60 15.70 2420 ---- 15.90B 14.80A 14.80A 15.80 +.60 15.20 2425 ---- 15.70B 14.60A 14.60A 15.60 +.60 15.00 2430 ---- 15.40B 14.30A 14.30A 15.30 +.60 14.70 2440 ---- 14.90B 13.90A 13.90A 14.90 +.60 14.30 2450 ---- 14.50B 13.50A 13.50A 14.40 +.50 13.90 1 2460 ---- 14.00B 13.10A 13.10A 14.00 +.60 13.40 2470 ---- 13.60B 12.70A 12.70A 13.60 +.60 13.00 2475 ---- 13.40B 12.50A 12.50A 13.40 +.50 12.90 2500 ---- 12.40B 11.60A 11.60A 12.40 +.50 11.90 10 46 2525 ---- 11.60B 10.80A 10.80A 11.60 +.50 11.10 2550 ---- 10.80B 10.10A 10.10A 10.80 +.50 10.30 2575 ---- 10.00B 9.40A 9.40A 10.10 +.50 9.60 13 2600 ---- 9.30B 8.80A 8.80A 9.40 +.40 9.00 1 281 2625 ---- 8.70B 8.30A 8.30A 8.80 +.40 8.40 2650 8.00 8.30 7.80A 8.30 8.20 +.30 3 7.90 3 15 2700 ---- 7.20B 6.80A 6.80A 7.20 +.30 6.90 2750 ---- 6.40B 6.00A 6.00A 6.40 +.30 6.10 2800 ---- 5.70B ---- 5.70B 5.70 +.30 5.40 2850 ---- 5.00B 4.80A 4.80A 5.10 +.20 4.90 2900 ---- 4.50B 4.30A 4.30A 4.50 +.10 4.40 2950 ---- 4.00B ---- 4.00B 4.10 +.20 3.90 3000 ---- ---- ---- ---- 3.70 +.10 3.60 3050 ---- 3.30B ---- 3.30B 3.40 +.20 3.20 3100 ---- ---- ---- ---- 3.10 +.10 3.00 3150 ---- ---- ---- ---- 2.80 +.10 2.70 3200 ---- ---- ---- ---- 2.60 +.10 2.50 1 OG SEP24 Gold Option CALL 1425 ---- 552.60B ---- ---- 555.20 +13.00 542.20 1450 ---- 528.80B ---- 528.80B 530.20 +13.00 517.20 1475 ---- 502.60B ---- ---- 505.20 +13.00 492.20 1500 ---- 478.90B ---- 478.90B 480.20 +13.00 467.20 1525 ---- 452.70B 439.00A 439.00A 455.20 +13.00 442.20 1550 ---- 432.70B 414.10A 414.10A 430.20 +12.90 417.30 1575 ---- 408.10B 389.80A 389.80A 405.60 +12.80 392.80 1600 ---- 383.80B 365.70A 365.70A 381.40 +12.60 368.80 1620 ---- 359.90B ---- ---- 362.30 +12.50 349.80 1625 ---- 359.90B 342.20A 342.20A 357.60 +12.40 345.20 1630 ---- 350.50B ---- ---- 352.90 +12.40 340.50 1640 ---- 341.10B ---- ---- 343.50 +12.30 331.20 1650 ---- 336.50B 319.00A 319.00A 334.30 +12.30 322.00 3 1660 ---- 322.70B ---- ---- 325.10 +12.20 312.90 1670 ---- 313.60B 300.90A 300.90A 315.90 +12.00 303.90 1675 ---- 313.60B 296.40A 296.40A 311.40 +12.00 299.40 1 1680 ---- 305.10B 292.00A 292.00A 306.90 +12.00 294.90 1690 ---- 300.00B 283.10A 283.10A 297.90 +11.80 286.10 1700 ---- 291.10B 274.40A 274.40A 289.10 +11.80 277.30 2 1710 ---- 282.30B 265.80A 265.80A 280.30 +11.60 268.70 1720 ---- 273.60B 257.20A 257.20A 271.70 +11.60 260.10 1725 ---- 269.30B 253.00A 253.00A 267.40 +11.50 255.90 1730 ---- 265.00B 248.80A 248.80A 263.10 +11.40 251.70 1735 ---- 260.80B 244.70A 244.70A 258.90 +11.40 247.50 1740 ---- 256.60B 240.60A 240.60A 254.70 +11.30 243.40 1745 ---- 252.40B 236.50A 236.50A 250.50 +11.20 239.30 1750 ---- 248.20B 232.40A 232.40A 246.40 +11.20 235.20 1755 ---- 244.10B 228.40A 228.40A 242.30 +11.10 231.20 1760 ---- 240.00B 224.40A 224.40A 238.20 +11.00 227.20 1765 ---- 235.90B 220.50A 220.50A 234.10 +10.90 223.20 1770 ---- 231.90B 216.50A 216.50A 230.10 +10.90 219.20 1775 ---- 227.90B 212.70A 212.70A 226.20 +10.90 215.30 1780 ---- 223.90B 208.80A 208.80A 222.20 +10.70 211.50 1785 ---- 220.00B 205.00A 205.00A 218.30 +10.60 207.70 1790 ---- 216.10B 201.30A 201.30A 214.40 +10.50 203.90 1795 ---- 212.20B 197.50A 197.50A 210.60 +10.50 200.10 1800 ---- 208.40B 193.80A 193.80A 206.80 +10.40 196.40 1805 ---- 204.60B 190.20A 190.20A 203.10 +10.30 192.80 1810 ---- 200.90B 186.60A 186.60A 199.40 +10.30 189.10 1815 ---- 197.20B 183.00A 183.00A 195.70 +10.20 185.50 1820 ---- 193.50B 179.50A 179.50A 192.10 +10.10 182.00 1825 ---- 189.90B 176.10A 176.10A 188.50 +10.00 178.50 1830 ---- 186.30B 172.60A 172.60A 184.90 +9.80 175.10 1835 ---- 182.80B 169.30A 169.30A 181.40 +9.80 171.60 1840 ---- 179.30B 165.90A 165.90A 177.90 +9.60 168.30 1845 ---- 175.80B 162.60A 162.60A 174.50 +9.50 165.00 1850 ---- 172.40B 159.40A 159.40A 171.10 +9.40 161.70 1855 ---- 169.10B 156.20A 156.20A 167.80 +9.30 158.50 1860 ---- 165.70B 153.00A 153.00A 164.50 +9.20 155.30 1865 ---- 162.50B 149.90A 149.90A 161.30 +9.10 152.20 1870 ---- 159.30B 146.90A 146.90A 158.10 +9.00 149.10 1875 ---- 156.10B 143.90A 143.90A 154.90 +8.90 146.00 1880 ---- 153.00B 140.90A 140.90A 151.80 +8.80 143.00 1885 ---- 149.90B 138.00A 138.00A 148.80 +8.70 140.10 1890 ---- 146.80B 135.20A 135.20A 145.80 +8.60 137.20 1895 ---- 143.90B 132.40A 132.40A 142.80 +8.40 134.40 1900 ---- 140.90B 129.60A 129.60A 139.90 +8.30 131.60 1905 ---- 138.00B 126.90A 126.90A 137.10 +8.30 128.80 1910 ---- 135.20B 124.20A 124.20A 134.20 +8.10 126.10 1915 ---- 132.40B 121.60A 121.60A 131.50 +8.00 123.50 1920 ---- 129.70B 119.10A 119.10A 128.80 +7.90 120.90 1925 ---- 127.00B 116.50A 116.50A 126.10 +7.80 118.30 23 1930 ---- 124.40B 114.10A 114.10A 123.50 +7.70 115.80 1935 ---- 121.80B 111.70A 111.70A 121.00 +7.60 113.40 1940 ---- 119.20B 109.30A 109.30A 118.50 +7.50 111.00 1945 ---- 116.70B 107.00A 107.00A 116.00 +7.40 108.60 1950 ---- 114.30B 104.70A 104.70A 113.60 +7.30 106.30 63 1955 ---- 111.90B 102.50A 102.50A 111.20 +7.10 104.10 1960 ---- 109.50B 100.40A 100.40A 108.90 +7.00 101.90 1965 ---- 107.20B 98.20A 98.20A 106.60 +6.90 99.70 1970 ---- 105.00B 96.20A 96.20A 104.40 +6.80 97.60 1975 ---- 102.80B 94.10A 94.10A 102.20 +6.60 95.60 1 1980 ---- 100.60B 92.20A 92.20A 100.10 +6.50 93.60 1985 ---- 98.50B 90.20A 90.20A 98.00 +6.40 91.60 1990 ---- 96.40B 88.30A 88.30A 96.00 +6.30 89.70 1995 ---- 94.40B 86.50A 86.50A 94.00 +6.20 87.80 2000 ---- 92.40B 84.70A 84.70A 92.00 +6.00 86.00 2024 2005 ---- 90.50B 82.90A 82.90A 90.10 +5.90 84.20 2010 ---- 88.60B 81.20A 81.20A 88.30 +5.90 82.40 2015 ---- 86.80B 79.50A 79.50A 86.40 +5.70 80.70 2020 ---- 85.00B 77.90A 77.90A 84.70 +5.60 79.10 2025 ---- 83.20B 76.20A 76.20A 82.90 +5.40 77.50 2030 ---- 81.50B 74.70A 74.70A 81.20 +5.30 75.90 2035 ---- 79.80B 73.20A 73.20A 79.60 +5.30 74.30 2040 ---- 78.20B 71.70A 71.70A 77.90 +5.10 72.80 1 2045 ---- 76.60B 70.30A 70.30A 76.40 +5.00 71.40 1 2050 ---- 75.10B 68.90A 68.90A 74.80 +4.90 69.90 36 2055 ---- 73.50B 67.50A 67.50A 73.30 +4.80 68.50 1 2060 ---- 72.00B 66.20A 66.20A 71.90 +4.70 67.20 1 2065 ---- 70.60B 64.80A 64.80A 70.40 +4.60 65.80 1 2070 ---- 69.20B 63.50A 63.50A 69.00 +4.50 64.50 50 2075 ---- 67.80B 62.30A 62.30A 67.70 +4.40 63.30 1 2080 ---- 66.40B 61.10A 61.10A 66.30 +4.30 62.00 1 2085 ---- 65.10B 59.90A 59.90A 65.10 +4.30 60.80 1 2090 ---- 63.80B 58.80A 58.80A 63.80 +4.20 59.60 1 2095 ---- 62.60B 57.60A 57.60A 62.60 +4.10 58.50 2100 ---- 61.40B 56.40A 56.40A 61.40 +4.00 57.40 80 425 2105 ---- 60.20B 55.50A 55.50A 60.20 +3.90 56.30 2110 ---- 59.00B 54.40A 54.40A 59.00 +3.80 55.20 2115 ---- 57.90B 53.40A 53.40A 57.90 +3.70 54.20 2120 ---- 56.80B 52.40A 52.40A 56.80 +3.60 53.20 1 2125 ---- 55.60B 51.30A 51.30A 55.70 +3.50 52.20 3 2130 ---- 54.60B 50.40A 50.40A 54.70 +3.50 51.20 1 2135 ---- 53.60B 49.50A 49.50A 53.70 +3.50 50.20 2140 ---- 52.50B 48.60A 48.60A 52.70 +3.40 49.30 2145 ---- 51.60B 47.70A 47.70A 51.70 +3.30 48.40 2150 ---- 50.60B 46.70A 46.70A 50.70 +3.20 47.50 22 2155 ---- 49.70B 46.00A 46.00A 49.80 +3.10 46.70 2160 ---- 48.70B 45.10A 45.10A 48.90 +3.10 45.80 2 2165 ---- 47.80B 44.30A 44.30A 48.00 +3.00 45.00 2170 ---- 47.00B 43.50A 43.50A 47.10 +2.90 44.20 2175 ---- 46.20B 42.60A 42.60A 46.20 +2.80 43.40 2180 ---- 45.30B 42.00A 42.00A 45.40 +2.80 42.60 2185 ---- 44.50B 41.20A 41.20A 44.60 +2.70 41.90 2190 ---- 43.70B 40.50A 40.50A 43.80 +2.70 41.10 2195 ---- 42.90B 39.80A 39.80A 43.00 +2.60 40.40 2200 ---- 42.20B 39.00A 39.00A 42.20 +2.50 39.70 6024 2205 ---- 41.40B 38.40A 38.40A 41.50 +2.50 39.00 2210 ---- 40.70B 37.70A 37.70A 40.70 +2.40 38.30 2215 ---- 40.00B 37.10A 37.10A 40.00 +2.30 37.70 2220 ---- 39.30B 36.40A 36.40A 39.30 +2.30 37.00 2225 ---- 38.60B 35.80A 35.80A 38.60 +2.20 36.40 2230 ---- 37.90B 35.20A 35.20A 37.90 +2.10 35.80 2235 ---- 37.30B 34.60A 34.60A 37.30 +2.20 35.10 2240 ---- 36.60B 34.00A 34.00A 36.60 +2.00 34.60 2245 ---- 36.00B 33.50A 33.50A 36.00 +2.00 34.00 2250 ---- 35.40B 32.90A 32.90A 35.40 +2.00 33.40 261 2255 ---- 34.80B 32.30A 32.30A 34.80 +2.00 32.80 2260 ---- 34.20B 31.80A 31.80A 34.20 +1.90 32.30 2265 ---- 33.70B 31.30A 31.30A 33.60 +1.80 31.80 2270 ---- 33.10B 30.80A 30.80A 33.10 +1.90 31.20 2275 ---- 32.60B 30.20A 30.20A 32.50 +1.80 30.70 2280 ---- 32.00B 29.80A 29.80A 32.00 +1.80 30.20 2285 ---- 31.50B 29.30A 29.30A 31.40 +1.60 29.80 2290 ---- 31.00B 28.80A 28.80A 30.90 +1.60 29.30 2295 ---- 30.50B 28.40A 28.40A 30.40 +1.60 28.80 2300 ---- 30.00B 27.90A 27.90A 29.90 +1.50 28.40 142 2305 ---- 29.50B 27.50A 27.50A 29.50 +1.60 27.90 2310 ---- 29.00B 27.00A 27.00A 29.00 +1.50 27.50 2315 ---- 28.60B 26.60A 26.60A 28.50 +1.50 27.00 2320 ---- 28.10B 26.20A 26.20A 28.10 +1.50 26.60 2325 ---- 27.70B 25.70A 25.70A 27.60 +1.40 26.20 2330 ---- 27.20B 25.40A 25.40A 27.20 +1.40 25.80 2335 ---- 26.80B 25.00A 25.00A 26.80 +1.40 25.40 2340 ---- 26.40B 24.60A 24.60A 26.40 +1.40 25.00 2345 ---- 26.00B 24.20A 24.20A 25.90 +1.20 24.70 2350 ---- 25.60B 23.80A 23.80A 25.50 +1.20 24.30 2355 ---- 25.20B 23.50A 23.50A 25.20 +1.30 23.90 2360 ---- 24.80B 23.10A 23.10A 24.80 +1.30 23.50 2365 ---- 24.40B 22.80A 22.80A 24.40 +1.20 23.20 2370 ---- 24.00B 22.40A 22.40A 24.00 +1.20 22.80 2375 ---- 23.70B 22.10A 22.10A 23.60 +1.10 22.50 2380 ---- 23.30B 21.80A 21.80A 23.30 +1.10 22.20 2385 ---- 23.00B 21.40A 21.40A 22.90 +1.10 21.80 2390 ---- 22.60B 21.10A 21.10A 22.60 +1.10 21.50 2400 ---- 21.90B 20.50A 20.50A 21.90 +1.00 20.90 5 2410 ---- 21.30B 19.90A 19.90A 21.30 +1.00 20.30 2420 ---- 20.70B 19.30A 19.30A 20.60 +.90 19.70 2425 ---- 20.40B 19.10A 19.10A 20.30 +.90 19.40 2430 ---- 20.10B 18.80A 18.80A 20.00 +.90 19.10 2440 ---- 19.50B 18.30A 18.30A 19.40 +.80 18.60 2450 ---- 18.90B 17.70A 17.70A 18.90 +.80 18.10 14 2460 ---- 18.40B 17.30A 17.30A 18.30 +.70 17.60 2470 ---- 17.90B 16.80A 16.80A 17.80 +.70 17.10 2475 ---- 17.60B 16.50A 16.50A 17.60 +.80 16.80 2480 ---- 17.40B 16.30A 16.30A 17.30 +.70 16.60 2500 ---- 16.40B 15.50A 15.50A 16.40 +.70 15.70 2525 ---- 15.30B 14.40A 14.40A 15.30 +.60 14.70 1 2550 ---- 14.30B 13.50A 13.50A 14.30 +.60 13.70 2575 ---- 13.40B 12.70A 12.70A 13.30 +.40 12.90 2600 ---- 12.50B 11.90A 11.90A 12.50 +.40 12.10 2625 ---- 11.80B 11.20A 11.20A 11.70 +.40 11.30 2650 ---- 11.00B 10.50A 10.50A 11.00 +.40 10.60 1 2675 ---- 10.40B 9.90A 9.90A 10.30 +.30 10.00 3 2900 ---- 6.30B 6.00A 6.00A 6.30 +.20 6.10 2 3000 ---- 5.10B ---- 5.10B 5.20 +.20 5.00 8 OG OCT24 Gold Option CALL 1425 ---- ---- ---- ---- 555.20 +13.00 542.20 1450 ---- ---- ---- ---- 530.20 +13.00 517.20 1475 ---- ---- ---- ---- 505.20 +13.00 492.20 1500 ---- ---- ---- ---- 480.20 +13.00 467.20 1525 ---- 457.50B 439.10A 439.10A 455.20 +13.00 442.20 1550 ---- 432.60B 414.60A 414.60A 430.40 +12.80 417.60 1575 ---- 408.30B 390.50A 390.50A 406.00 +12.70 393.30 1600 ---- 384.30B 366.80A 366.80A 382.10 +12.50 369.60 1620 ---- ---- ---- ---- 363.20 +12.30 350.90 1625 ---- 360.70B 343.50A 343.50A 358.60 +12.40 346.20 1630 ---- ---- ---- ---- 353.90 +12.30 341.60 1640 ---- ---- ---- ---- 344.70 +12.20 332.50 1650 ---- 337.60B 320.60A 320.60A 335.50 +12.10 323.40 1660 ---- 316.30B 311.70A 311.70A 326.50 +12.10 314.40 1670 ---- 319.50B 302.80A 302.80A 317.50 +11.90 305.60 1675 ---- 315.00B 298.40A 298.40A 313.00 +11.90 301.10 1680 ---- 310.50B 294.00A 294.00A 308.60 +11.80 296.80 1690 ---- 301.70B 285.30A 285.30A 299.80 +11.70 288.10 1700 ---- 292.90B 276.70A 276.70A 291.10 +11.60 279.50 1710 ---- 284.30B 268.20A 268.20A 282.50 +11.50 271.00 1720 ---- 275.70B 259.90A 259.90A 274.00 +11.40 262.60 1725 ---- 271.50B 255.70A 255.70A 269.80 +11.40 258.40 1730 ---- 267.30B 251.60A 251.60A 265.60 +11.30 254.30 1735 ---- 263.10B 247.60A 247.60A 261.50 +11.30 250.20 1740 ---- 259.00B 243.50A 243.50A 257.40 +11.20 246.20 1745 ---- 254.80B 239.50A 239.50A 253.30 +11.20 242.10 1750 ---- 250.80B 235.50A 235.50A 249.20 +11.00 238.20 1755 ---- 246.70B 231.60A 231.60A 245.20 +11.00 234.20 1760 ---- 242.70B 227.70A 227.70A 241.20 +10.90 230.30 1765 ---- 238.70B 223.80A 223.80A 237.20 +10.80 226.40 1770 ---- 234.80B 220.00A 220.00A 233.30 +10.80 222.50 1775 ---- 230.80B 216.20A 216.20A 229.40 +10.70 218.70 1780 ---- 227.00B 212.40A 212.40A 225.60 +10.70 214.90 1785 ---- 223.10B 208.70A 208.70A 221.70 +10.50 211.20 1790 ---- 219.30B 205.00A 205.00A 217.90 +10.50 207.40 1795 ---- 215.50B 201.40A 201.40A 214.20 +10.40 203.80 1800 ---- 211.80B 197.80A 197.80A 210.50 +10.40 200.10 1805 ---- 208.10B 194.20A 194.20A 206.80 +10.30 196.50 1810 ---- 204.40B 190.70A 190.70A 203.20 +10.20 193.00 1815 ---- 200.80B 187.20A 187.20A 199.60 +10.10 189.50 1820 ---- 197.20B 183.80A 183.80A 196.00 +10.00 186.00 1825 ---- 193.70B 180.40A 180.40A 192.50 +9.90 182.60 1830 ---- 190.20B 177.00A 177.00A 189.00 +9.80 179.20 1835 ---- 186.70B 173.70A 173.70A 185.60 +9.70 175.90 1840 ---- 183.30B 170.50A 170.50A 182.20 +9.60 172.60 1845 ---- 179.90B 167.20A 167.20A 178.90 +9.60 169.30 1850 ---- 176.60B 164.10A 164.10A 175.50 +9.40 166.10 1855 ---- 173.30B 160.90A 160.90A 172.30 +9.30 163.00 1860 ---- 170.10B 157.80A 157.80A 169.10 +9.20 159.90 1865 ---- 166.90B 154.80A 154.80A 165.90 +9.10 156.80 1870 ---- 163.70B 151.80A 151.80A 162.80 +9.00 153.80 1875 ---- 160.60B 148.90A 148.90A 159.70 +8.90 150.80 1880 ---- 157.60B 146.00A 146.00A 156.70 +8.80 147.90 1885 ---- 154.50B 143.10A 143.10A 153.70 +8.70 145.00 1890 ---- 151.60B 140.30A 140.30A 150.70 +8.60 142.10 1895 ---- 148.60B 137.50A 137.50A 147.80 +8.40 139.40 1900 ---- 145.80B 134.50A 134.50A 145.00 +8.40 136.60 1905 ---- 142.90B 132.20A 132.20A 142.20 +8.30 133.90 1910 ---- 140.20B 129.50A 129.50A 139.40 +8.10 131.30 1915 ---- 137.40B 127.00A 127.00A 136.70 +8.00 128.70 1920 ---- 134.70B 124.50A 124.50A 134.10 +8.00 126.10 1925 ---- 132.10B 121.70A 121.70A 131.50 +7.90 123.60 1930 ---- 129.50B 119.50A 119.50A 128.90 +7.70 121.20 1935 ---- 126.90B 117.20A 117.20A 126.40 +7.70 118.70 1940 ---- 124.40B 114.80A 114.80A 123.90 +7.50 116.40 1945 ---- 122.00B 112.50A 112.50A 121.50 +7.40 114.10 1 1950 ---- 119.50B 110.10A 110.10A 119.10 +7.30 111.80 2 1955 ---- 117.20B 108.10A 108.10A 116.80 +7.20 109.60 1960 ---- 114.80B 105.90A 105.90A 114.50 +7.10 107.40 1965 ---- 112.60B 103.80A 103.80A 112.20 +7.00 105.20 1970 ---- 110.30B 101.80A 101.80A 110.00 +6.90 103.10 1975 ---- 108.10B 99.60A 99.60A 107.80 +6.70 101.10 1980 ---- 106.00B 97.80A 97.80A 105.70 +6.60 99.10 1985 ---- 103.90B 95.80A 95.80A 103.60 +6.50 97.10 1990 ---- 101.90B 94.00A 94.00A 101.60 +6.40 95.20 1995 ---- 99.80B 92.10A 92.10A 99.60 +6.30 93.30 2000 ---- 97.90B 90.10A 90.10A 97.60 +6.10 91.50 1 2005 ---- 95.90B 88.50A 88.50A 95.70 +6.00 89.70 1 2010 ---- 94.10B 86.80A 86.80A 93.80 +5.90 87.90 2015 ---- 92.20B 85.10A 85.10A 91.90 +5.70 86.20 2020 ---- 90.40B 83.50A 83.50A 90.10 +5.50 84.60 2025 ---- 88.70B 81.80A 81.80A 88.40 +5.50 82.90 2030 ---- 86.90B 80.30A 80.30A 86.60 +5.30 81.30 2035 ---- 85.30B 78.80A 78.80A 85.00 +5.20 79.80 2040 ---- 83.60B 77.30A 77.30A 83.30 +5.10 78.20 2045 ---- 82.00B 75.80A 75.80A 81.70 +5.00 76.70 2050 ---- 80.40B 74.20A 74.20A 80.10 +4.80 75.30 2055 ---- 78.90B 72.80A 72.80A 78.60 +4.70 73.90 25 2060 ---- 77.40B 71.60A 71.60A 77.10 +4.60 72.50 2065 ---- 75.90B 70.30A 70.30A 75.70 +4.60 71.10 2070 ---- 74.50B 69.00A 69.00A 74.30 +4.50 69.80 2075 ---- 73.10B 67.50A 67.50A 72.90 +4.40 68.50 2080 ---- 71.70B 66.40A 66.40A 71.60 +4.30 67.30 2085 ---- 70.40B 65.20A 65.20A 70.30 +4.20 66.10 2090 ---- 69.10B 64.00A 64.00A 69.00 +4.10 64.90 2095 ---- 67.80B 62.90A 62.90A 67.80 +4.10 63.70 2100 ---- 66.60B 61.50A 61.50A 66.60 +4.10 62.50 150 2105 ---- 65.40B 60.60A 60.60A 65.40 +4.00 61.40 2110 ---- 64.20B 59.60A 59.60A 64.20 +3.90 60.30 2115 ---- 63.00B 58.50A 58.50A 63.10 +3.90 59.20 2120 ---- 61.90B 57.50A 57.50A 62.00 +3.80 58.20 2125 ---- 60.80B 56.30A 56.30A 60.90 +3.70 57.20 2130 ---- 59.70B 55.50A 55.50A 59.80 +3.60 56.20 2135 ---- 58.60B 54.50A 54.50A 58.80 +3.60 55.20 2140 ---- 57.50B 53.60A 53.60A 57.80 +3.60 54.20 2145 ---- 56.50B 52.60A 52.60A 56.80 +3.50 53.30 2150 ---- 55.50B 51.50A 51.50A 55.80 +3.40 52.40 2155 ---- 54.50B 50.80A 50.80A 54.80 +3.30 51.50 2160 ---- 53.60B 50.00A 50.00A 53.90 +3.30 50.60 2165 ---- 52.70B 49.10A 49.10A 53.00 +3.30 49.70 2170 ---- 51.70B 48.30A 48.30A 52.00 +3.10 48.90 2175 ---- 50.90B 47.20A 47.20A 51.20 +3.20 48.00 2180 ---- 50.00B 46.70A 46.70A 50.30 +3.10 47.20 2185 ---- 49.10B 45.90A 45.90A 49.40 +3.00 46.40 2190 ---- 48.30B 45.10A 45.10A 48.60 +2.90 45.70 2195 ---- 47.50B 44.40A 44.40A 47.80 +2.90 44.90 2200 ---- 46.70B 43.50A 43.50A 47.00 +2.80 44.20 1 2205 ---- 45.90B 42.90A 42.90A 46.20 +2.80 43.40 2210 ---- 45.10B 42.20A 42.20A 45.40 +2.70 42.70 2215 ---- 44.40B 41.50A 41.50A 44.70 +2.70 42.00 2220 ---- 43.60B 40.90A 40.90A 43.90 +2.60 41.30 2225 ---- 42.90B 40.10A 40.10A 43.20 +2.50 40.70 1 2230 ---- 42.20B 39.50A 39.50A 42.50 +2.50 40.00 2235 ---- 41.50B 38.90A 38.90A 41.80 +2.40 39.40 2240 ---- 40.90B 38.30A 38.30A 41.10 +2.40 38.70 2245 ---- 40.20B 37.70A 37.70A 40.50 +2.40 38.10 2250 ---- 39.60B 37.00A 37.00A 39.80 +2.30 37.50 1 2255 ---- 38.90B 36.50A 36.50A 39.20 +2.30 36.90 2260 ---- 38.30B 35.90A 35.90A 38.50 +2.10 36.40 1 2265 ---- 37.70B 35.40A 35.40A 37.90 +2.10 35.80 2270 ---- 37.10B 34.80A 34.80A 37.30 +2.10 35.20 2275 ---- 36.50B 34.20A 34.20A 36.70 +2.00 34.70 2280 ---- 36.00B 33.80A 33.80A 36.20 +2.00 34.20 2285 ---- 35.40B 33.20A 33.20A 35.60 +2.00 33.60 2290 ---- 34.90B 32.70A 32.70A 35.00 +1.90 33.10 2295 ---- 34.30B 32.20A 32.20A 34.50 +1.90 32.60 2300 ---- 33.80B 31.70A 31.70A 34.00 +1.90 32.10 2305 ---- 33.30B 31.30A 31.30A 33.40 +1.70 31.70 2310 ---- 32.80B 30.80A 30.80A 32.90 +1.70 31.20 2315 ---- 32.30B 30.30A 30.30A 32.40 +1.70 30.70 2320 ---- 31.80B 29.90A 29.90A 31.90 +1.60 30.30 2325 ---- 31.30B 29.40A 29.40A 31.50 +1.70 29.80 2330 ---- 30.90B 29.00A 29.00A 31.00 +1.60 29.40 2335 ---- 30.40B 28.60A 28.60A 30.50 +1.60 28.90 2340 ---- 29.90B 28.20A 28.20A 30.10 +1.60 28.50 2345 ---- 29.50B 27.80A 27.80A 29.60 +1.50 28.10 2350 ---- 29.10B 27.40A 27.40A 29.20 +1.50 27.70 2355 ---- 28.60B 27.00A 27.00A 28.80 +1.50 27.30 2360 ---- 28.20B 26.60A 26.60A 28.30 +1.40 26.90 2365 ---- 27.80B 26.20A 26.20A 27.90 +1.40 26.50 2370 ---- 27.40B 25.80A 25.80A 27.50 +1.30 26.20 2375 ---- 27.00B 25.50A 25.50A 27.10 +1.30 25.80 2380 ---- 26.60B 25.10A 25.10A 26.70 +1.30 25.40 2385 ---- 26.30B 24.80A 24.80A 26.40 +1.30 25.10 2390 ---- 25.90B 24.40A 24.40A 26.00 +1.30 24.70 2400 ---- 25.20B 23.70A 23.70A 25.30 +1.30 24.00 2410 ---- 24.50B 23.10A 23.10A 24.60 +1.20 23.40 2420 ---- 23.80B 22.50A 22.50A 23.90 +1.10 22.80 2425 ---- 23.50B 22.20A 22.20A 23.60 +1.10 22.50 2430 ---- 23.10B 21.90A 21.90A 23.20 +1.00 22.20 2440 ---- 22.50B 21.30A 21.30A 22.60 +1.00 21.60 2450 ---- 21.90B 20.70A 20.70A 22.00 +1.00 21.00 2460 ---- 21.30B 20.20A 20.20A 21.40 +.90 20.50 2470 ---- 20.70B 19.70A 19.70A 20.90 +1.00 19.90 2475 ---- 20.50B 19.40A 19.40A 20.60 +.90 19.70 2480 ---- 20.20B 19.10A 19.10A 20.30 +.90 19.40 2500 ---- 19.20B 18.20A 18.20A 19.30 +.90 46 18.40 76 2525 ---- 17.90B 17.00A 17.00A 18.10 +.80 17.30 2550 ---- 16.80B 16.00A 16.00A 17.00 +.70 16.30 2575 ---- 15.80B 15.00A 15.00A 16.00 +.70 15.30 2600 ---- 14.90B 14.20A 14.20A 15.00 +.60 14.40 141 2625 ---- 14.00B 13.40A 13.40A 14.20 +.60 13.60 2650 ---- 13.20B 12.60A 12.60A 13.40 +.60 12.80 2675 ---- 12.50B 11.90A 11.90A 12.60 +.50 12.10 3000 ---- 6.40B 6.20A 6.20A 6.50 +.20 6.30 500 3500 ---- ---- ---- ---- 2.90 +.10 2.80 7 4000 ---- ---- ---- ---- 1.70 +.10 1.60 OG NOV24 Gold Option CALL 1450 ---- ---- ---- ---- 548.20 +13.30 534.90 1475 ---- ---- ---- ---- 523.20 +13.30 509.90 1500 ---- ---- ---- ---- 498.20 +13.30 484.90 1525 ---- 475.40B 456.90A 456.90A 473.20 +13.30 459.90 1550 ---- 450.60B 432.50A 432.50A 448.40 +13.10 435.30 1575 ---- 426.30B 408.40A 408.40A 424.00 +13.00 411.00 1600 ---- 402.30B 384.60A 384.60A 400.10 +12.80 387.30 1625 ---- 378.80B 361.40A 361.40A 376.70 +12.70 364.00 1640 ---- ---- ---- ---- 362.80 +12.50 350.30 1650 ---- 355.70B 338.60A 338.60A 353.70 +12.50 341.20 1 1660 ---- 333.70B 329.60A 329.60A 344.70 +12.50 332.20 1670 ---- 337.20B 320.70A 320.70A 335.70 +12.40 323.30 1675 ---- 333.10B 316.30A 316.30A 331.20 +12.30 318.90 1680 ---- 328.60B 311.90A 311.90A 326.80 +12.20 314.60 1690 ---- 319.80B 303.20A 303.20A 318.00 +12.10 305.90 1700 ---- 311.00B 294.70A 294.70A 309.30 +12.00 297.30 1710 ---- 302.30B 286.20A 286.20A 300.70 +11.90 288.80 1720 ---- 293.80B 277.80A 277.80A 292.20 +11.80 280.40 1725 ---- 289.60B 273.70A 273.70A 288.00 +11.80 276.20 1730 ---- 285.40B 269.50A 269.50A 283.90 +11.80 272.10 1740 ---- 277.00B 261.40A 261.40A 275.60 +11.70 263.90 1745 ---- 272.90B 257.40A 257.40A 271.50 +11.60 259.90 1750 ---- 268.80B 253.40A 253.40A 267.40 +11.50 255.90 1755 ---- 264.70B 249.40A 249.40A 263.40 +11.50 251.90 1760 ---- 260.70B 245.50A 245.50A 259.40 +11.50 247.90 1765 ---- 256.70B 241.60A 241.60A 255.40 +11.40 244.00 1770 ---- 252.70B 237.80A 237.80A 251.40 +11.30 240.10 1775 ---- 248.80B 233.90A 233.90A 247.50 +11.20 236.30 1780 ---- 244.90B 230.10A 230.10A 243.60 +11.10 232.50 1785 ---- 241.00B 226.40A 226.40A 239.80 +11.10 228.70 1790 ---- 237.20B 222.70A 222.70A 236.00 +11.00 225.00 1795 ---- 233.30B 219.00A 219.00A 232.20 +10.90 221.30 1800 ---- 229.60B 215.30A 215.30A 228.40 +10.80 217.60 1805 ---- 225.80B 211.70A 211.70A 224.70 +10.70 214.00 1810 ---- 222.10B 208.20A 208.20A 221.10 +10.70 210.40 1815 ---- 218.50B 204.60A 204.60A 217.40 +10.60 206.80 1820 ---- 214.90B 201.20A 201.20A 213.80 +10.50 203.30 1825 ---- 211.30B 197.70A 197.70A 210.30 +10.50 199.80 1830 ---- 207.70B 194.30A 194.30A 206.70 +10.30 196.40 1835 ---- 204.20B 190.90A 190.90A 203.30 +10.30 193.00 1840 ---- 200.80B 187.60A 187.60A 199.80 +10.10 189.70 1845 ---- 197.30B 184.30A 184.30A 196.40 +10.10 186.30 1850 ---- 193.90B 181.10A 181.10A 193.00 +9.90 183.10 1855 ---- 190.60B 177.90A 177.90A 189.70 +9.90 179.80 1860 ---- 187.30B 174.70A 174.70A 186.40 +9.70 176.70 1865 ---- 184.00B 171.60A 171.60A 183.20 +9.70 173.50 1870 ---- 180.80B 168.50A 168.50A 180.00 +9.60 170.40 1875 ---- 177.60B 165.50A 165.50A 176.80 +9.50 167.30 1880 ---- 174.50B 162.50A 162.50A 173.70 +9.40 164.30 1885 ---- 171.40B 159.50A 159.50A 170.60 +9.20 161.40 1890 ---- 168.30B 156.60A 156.60A 167.60 +9.20 158.40 1895 ---- 165.30B 153.80A 153.80A 164.60 +9.10 155.50 1900 ---- 162.40B 151.00A 151.00A 161.70 +9.00 152.70 1905 ---- 159.40B 148.20A 148.20A 158.80 +8.90 149.90 1910 ---- 156.50B 145.50A 145.50A 155.90 +8.80 147.10 1915 ---- 153.70B 142.80A 142.80A 153.10 +8.70 144.40 1920 ---- 150.90B 140.20A 140.20A 150.30 +8.50 141.80 1925 ---- 148.20B 137.60A 137.60A 147.60 +8.50 139.10 1930 ---- 145.50B 135.00A 135.00A 144.90 +8.30 136.60 1935 ---- 142.80B 132.50A 132.50A 142.30 +8.30 134.00 1940 ---- 140.20B 130.00A 130.00A 139.70 +8.20 131.50 1945 ---- 137.60B 127.60A 127.60A 137.10 +8.00 129.10 1950 ---- 135.10B 125.30A 125.30A 134.60 +7.90 126.70 1955 ---- 132.60B 122.90A 122.90A 132.20 +7.90 124.30 1960 ---- 130.10B 120.60A 120.60A 129.80 +7.80 122.00 1965 ---- 127.70B 118.40A 118.40A 127.40 +7.70 119.70 1970 ---- 125.40B 116.20A 116.20A 125.10 +7.60 117.50 1975 ---- 123.00B 114.00A 114.00A 122.80 +7.50 115.30 1980 ---- 120.80B 111.90A 111.90A 120.50 +7.40 113.10 1985 ---- 118.50B 109.80A 109.80A 118.30 +7.20 111.10 1990 ---- 116.30B 107.80A 107.80A 116.20 +7.20 109.00 1995 ---- 114.20B 105.80A 105.80A 114.00 +7.00 107.00 2000 ---- 112.10B 103.90A 103.90A 112.00 +7.00 105.00 2005 ---- 110.00B 102.00A 102.00A 109.90 +6.80 103.10 2010 ---- 108.00B 100.10A 100.10A 107.90 +6.70 101.20 2015 ---- 106.00B 98.30A 98.30A 106.00 +6.70 99.30 2020 ---- 104.10B 96.50A 96.50A 104.00 +6.50 97.50 2025 ---- 102.10B 94.70A 94.70A 102.10 +6.30 95.80 2030 ---- 100.30B 93.00A 93.00A 100.30 +6.30 94.00 2035 ---- 98.50B 91.30A 91.30A 98.50 +6.20 92.30 2040 ---- 96.70B 89.70A 89.70A 96.70 +6.00 90.70 2045 ---- 94.90B 88.10A 88.10A 95.00 +5.90 89.10 2050 ---- 93.20B 86.50A 86.50A 93.30 +5.80 87.50 2055 ---- 91.50B 84.90A 84.90A 91.60 +5.70 85.90 2060 ---- 89.90B 83.40A 83.40A 90.00 +5.60 84.40 2065 ---- 88.30B 82.00A 82.00A 88.40 +5.50 82.90 2070 ---- 86.70B 80.50A 80.50A 86.80 +5.40 81.40 2075 ---- 85.20B 79.10A 79.10A 85.30 +5.30 80.00 2080 ---- 83.60B 77.70A 77.70A 83.80 +5.20 78.60 2085 ---- 82.20B 76.40A 76.40A 82.40 +5.20 77.20 2090 ---- 80.70B 75.10A 75.10A 80.90 +5.00 75.90 2095 ---- 79.30B 73.80A 73.80A 79.50 +4.90 74.60 2100 ---- 77.90B 72.50A 72.50A 78.20 +4.90 73.30 100 2105 ---- 76.60B 71.30A 71.30A 76.80 +4.70 72.10 2110 ---- 75.30B 70.10A 70.10A 75.50 +4.70 70.80 2115 ---- 74.00B 68.90A 68.90A 74.20 +4.60 69.60 2120 ---- 72.70B 67.70A 67.70A 73.00 +4.50 68.50 2125 ---- 71.50B 66.60A 66.60A 71.80 +4.50 67.30 2130 ---- 70.20B 65.50A 65.50A 70.50 +4.30 66.20 2135 ---- 69.00B 64.40A 64.40A 69.40 +4.30 65.10 2140 ---- 67.90B 63.40A 63.40A 68.20 +4.20 64.00 2145 ---- 66.70B 62.30A 62.30A 67.10 +4.10 63.00 2150 ---- 65.60B 61.30A 61.30A 66.00 +4.10 61.90 630 2155 ---- 64.50B 60.30A 60.30A 64.90 +4.00 60.90 2160 ---- 63.50B 59.30A 59.30A 63.80 +3.90 59.90 2165 ---- 62.40B 58.40A 58.40A 62.80 +3.80 59.00 2170 ---- 61.40B 57.40A 57.40A 61.80 +3.80 58.00 2175 ---- 60.40B 56.50A 56.50A 60.80 +3.70 57.10 2180 ---- 59.40B 55.60A 55.60A 59.80 +3.60 56.20 2185 ---- 58.40B 54.70A 54.70A 58.80 +3.50 55.30 2190 ---- 57.50B 53.80A 53.80A 57.90 +3.50 54.40 2195 ---- 56.50B 53.00A 53.00A 57.00 +3.40 53.60 2200 ---- 55.60B 52.20A 52.20A 56.10 +3.40 52.70 2205 ---- 54.70B 51.30A 51.30A 55.20 +3.30 51.90 2210 ---- 53.90B 50.50A 50.50A 54.30 +3.20 51.10 2215 ---- 53.00B 49.80A 49.80A 53.50 +3.20 50.30 2220 ---- 52.20B 49.00A 49.00A 52.60 +3.10 49.50 2225 ---- 51.40B 48.20A 48.20A 51.80 +3.10 48.70 2230 ---- 50.60B 47.50A 47.50A 51.00 +3.00 48.00 2235 ---- 49.80B 46.80A 46.80A 50.20 +2.90 47.30 2240 ---- 49.00B 46.10A 46.10A 49.40 +2.90 46.50 2245 ---- 48.20B 45.40A 45.40A 48.70 +2.90 45.80 2250 ---- 47.50B 44.70A 44.70A 47.90 +2.80 45.10 2255 ---- 46.80B 44.00A 44.00A 47.20 +2.80 44.40 2260 ---- 46.10B 43.30A 43.30A 46.50 +2.70 43.80 2265 ---- 45.40B 42.70A 42.70A 45.80 +2.70 43.10 2270 ---- 44.70B 42.10A 42.10A 45.10 +2.60 42.50 2275 ---- 44.00B 41.40A 41.40A 44.40 +2.60 41.80 2280 ---- 43.30B 40.80A 40.80A 43.80 +2.60 41.20 2285 ---- 42.70B 40.20A 40.20A 43.10 +2.50 40.60 2290 ---- 42.10B 39.70A 39.70A 42.50 +2.50 40.00 2295 ---- 41.40B 39.10A 39.10A 41.90 +2.50 39.40 2300 ---- 40.80B 38.50A 38.50A 41.30 +2.40 38.90 2305 ---- 40.20B 38.00A 38.00A 40.70 +2.40 38.30 2310 ---- 39.60B 37.40A 37.40A 40.10 +2.30 37.80 2315 ---- 39.00B 36.90A 36.90A 39.50 +2.30 37.20 2320 ---- 38.50B 36.40A 36.40A 38.90 +2.20 36.70 2325 ---- 37.90B 35.80A 35.80A 38.40 +2.20 36.20 2330 ---- 37.40B 35.30A 35.30A 37.80 +2.10 35.70 2335 ---- 36.80B 34.80A 34.80A 37.30 +2.10 35.20 2340 ---- 36.30B 34.40A 34.40A 36.70 +2.00 34.70 2345 ---- 35.80B 33.90A 33.90A 36.20 +2.00 34.20 2350 ---- 35.30B 33.40A 33.40A 35.70 +2.00 33.70 2355 ---- 34.80B 33.00A 33.00A 35.20 +1.90 33.30 2360 ---- 34.30B 32.50A 32.50A 34.70 +1.90 32.80 2365 ---- 33.80B 32.10A 32.10A 34.20 +1.80 32.40 2370 ---- 33.40B 31.60A 31.60A 33.80 +1.90 31.90 2375 ---- 32.90B 31.20A 31.20A 33.30 +1.80 31.50 2380 ---- 32.50B 30.80A 30.80A 32.90 +1.80 31.10 2385 ---- 32.00B 30.40A 30.40A 32.40 +1.70 30.70 2390 ---- 31.60B 30.00A 30.00A 32.00 +1.70 30.30 2395 ---- 31.20B 29.60A 29.60A 31.50 +1.60 29.90 2400 ---- 30.70B 29.20A 29.20A 31.10 +1.60 29.50 2410 ---- 29.90B 28.40A 28.40A 30.30 +1.60 28.70 2420 ---- 29.10B 27.70A 27.70A 29.50 +1.60 27.90 2425 ---- 28.70B 27.30A 27.30A 29.10 +1.50 27.60 2430 ---- 28.40B 27.00A 27.00A 28.70 +1.50 27.20 2440 ---- 27.60B 26.30A 26.30A 28.00 +1.50 26.50 2450 ---- 26.90B 25.60A 25.60A 27.30 +1.40 25.90 2460 ---- 26.20B 25.00A 25.00A 26.60 +1.40 25.20 2470 ---- 25.60B 24.30A 24.30A 25.90 +1.30 24.60 2475 ---- 25.20B 24.00A 24.00A 25.60 +1.30 24.30 2480 ---- 24.90B 23.70A 23.70A 25.20 +1.20 24.00 2490 ---- 24.30B 23.20A 23.20A 24.60 +1.20 23.40 2500 ---- 23.70B 22.60A 22.60A 24.00 +1.20 22.80 2525 ---- 22.30B 21.30A 21.30A 22.60 +1.10 21.50 2550 ---- 20.90B 20.00A 20.00A 21.20 +1.00 20.20 2575 ---- 19.70B 18.90A 18.90A 20.00 +.90 19.10 2600 ---- 18.60B 17.90A 17.90A 18.90 +.90 18.00 2625 ---- 17.50B 16.90A 16.90A 17.80 +.80 17.00 2650 ---- 16.60B 16.00A 16.00A 16.80 +.70 16.10 2675 ---- 15.70B 15.10A 15.10A 16.00 +.70 15.30 2700 ---- 14.80B 14.40A 14.40A 15.10 +.60 14.50 100 OG DEC24 Gold Option CALL 950 ---- ---- ---- ---- 1048.20 +13.30 1034.90 975 ---- ---- ---- ---- 1023.20 +13.30 1009.90 1000 ---- ---- ---- ---- 998.20 +13.30 984.90 1025 ---- ---- ---- ---- 973.20 +13.30 959.90 1050 ---- ---- ---- ---- 948.20 +13.30 934.90 1075 ---- ---- ---- ---- 923.20 +13.30 909.90 1100 ---- ---- ---- ---- 898.20 +13.30 884.90 1125 ---- ---- ---- ---- 873.20 +13.30 859.90 1130 ---- ---- ---- ---- 868.20 +13.30 854.90 1140 ---- ---- ---- ---- 858.20 +13.30 844.90 1150 ---- ---- ---- ---- 848.20 +13.30 834.90 1160 ---- ---- ---- ---- 838.20 +13.30 824.90 1170 ---- ---- ---- ---- 828.20 +13.30 814.90 1175 ---- ---- ---- ---- 823.20 +13.30 809.90 1180 ---- ---- ---- ---- 818.20 +13.30 804.90 1190 ---- ---- ---- ---- 808.20 +13.30 794.90 1200 ---- ---- ---- ---- 798.20 +13.30 784.90 1210 ---- ---- ---- ---- 788.20 +13.30 774.90 1220 ---- ---- ---- ---- 778.20 +13.30 764.90 1225 ---- ---- ---- ---- 773.20 +13.30 759.90 1230 ---- ---- ---- ---- 768.20 +13.30 754.90 1235 ---- ---- ---- ---- 763.20 +13.30 749.90 1240 ---- ---- ---- ---- 758.20 +13.30 744.90 1245 ---- ---- ---- ---- 753.20 +13.30 739.90 1250 ---- ---- ---- ---- 748.20 +13.30 734.90 1255 ---- ---- ---- ---- 743.20 +13.30 729.90 1260 ---- ---- ---- ---- 738.20 +13.30 724.90 1265 ---- ---- ---- ---- 733.20 +13.30 719.90 1270 ---- ---- ---- ---- 728.20 +13.30 714.90 1275 ---- ---- ---- ---- 723.20 +13.30 709.90 1280 ---- ---- ---- ---- 718.20 +13.30 704.90 1285 ---- ---- ---- ---- 713.20 +13.30 699.90 1290 ---- ---- ---- ---- 708.20 +13.30 694.90 1295 ---- ---- ---- ---- 703.20 +13.30 689.90 1300 ---- ---- ---- ---- 698.20 +13.30 684.90 1305 ---- ---- ---- ---- 693.20 +13.30 679.90 1310 ---- ---- ---- ---- 688.20 +13.30 674.90 1315 ---- ---- ---- ---- 683.20 +13.30 669.90 1320 ---- ---- ---- ---- 678.20 +13.30 664.90 1325 ---- ---- ---- ---- 673.20 +13.30 659.90 1330 ---- ---- ---- ---- 668.20 +13.30 654.90 1335 ---- ---- ---- ---- 663.20 +13.30 649.90 1340 ---- ---- ---- ---- 658.20 +13.30 644.90 1345 ---- ---- ---- ---- 653.20 +13.30 639.90 1350 ---- ---- ---- ---- 648.20 +13.30 634.90 1355 ---- ---- ---- ---- 643.20 +13.30 629.90 1360 ---- ---- ---- ---- 638.20 +13.30 624.90 1365 ---- ---- ---- ---- 633.20 +13.30 619.90 1370 ---- ---- ---- ---- 628.20 +13.30 614.90 1375 ---- ---- ---- ---- 623.20 +13.30 609.90 1380 ---- ---- ---- ---- 618.20 +13.30 604.90 1385 ---- ---- ---- ---- 613.20 +13.30 599.90 1390 ---- ---- ---- ---- 608.20 +13.30 594.90 1395 ---- ---- ---- ---- 603.20 +13.30 589.90 1400 ---- ---- ---- ---- 598.20 +13.30 584.90 1405 ---- ---- ---- ---- 593.20 +13.30 579.90 1410 ---- ---- ---- ---- 588.20 +13.30 574.90 1415 ---- ---- ---- ---- 583.20 +13.30 569.90 1420 ---- ---- ---- ---- 578.20 +13.30 564.90 1425 ---- ---- ---- ---- 573.20 +13.30 559.90 1430 ---- ---- ---- ---- 568.20 +13.30 554.90 1435 ---- ---- ---- ---- 563.20 +13.30 549.90 1440 ---- ---- ---- ---- 558.20 +13.30 544.90 1445 ---- ---- ---- ---- 553.20 +13.30 539.90 1450 ---- ---- ---- ---- 548.20 +13.30 534.90 1455 ---- ---- ---- ---- 543.20 +13.30 529.90 1460 ---- ---- ---- ---- 538.20 +13.30 524.90 1465 ---- ---- ---- ---- 533.20 +13.30 519.90 1470 ---- ---- ---- ---- 528.20 +13.30 514.90 1475 ---- ---- ---- ---- 523.20 +13.30 509.90 1480 ---- ---- ---- ---- 518.20 +13.30 504.90 1485 ---- ---- ---- ---- 513.20 +13.30 499.90 1490 ---- ---- ---- ---- 508.20 +13.30 494.90 1495 ---- ---- ---- ---- 503.20 +13.30 489.90 1500 ---- 498.70B 482.00A 482.00A 498.20 +13.30 484.90 1505 ---- ---- ---- ---- 493.20 +13.30 479.90 1510 ---- ---- ---- ---- 488.20 +13.30 474.90 1515 ---- ---- ---- ---- 483.20 +13.30 469.90 1520 ---- ---- ---- ---- 478.20 +13.20 465.00 1525 ---- 475.40B 457.10A 457.10A 473.30 +13.20 460.10 1530 ---- ---- ---- ---- 468.30 +13.20 455.10 1535 ---- ---- ---- ---- 463.40 +13.20 450.20 1540 ---- ---- ---- ---- 458.50 +13.10 445.40 1545 ---- ---- ---- ---- 453.60 +13.10 440.50 1550 ---- 450.90B 432.90A 432.90A 448.70 +13.10 435.60 1555 ---- ---- ---- ---- 443.90 +13.10 430.80 1560 ---- ---- ---- ---- 439.00 +13.00 426.00 1565 ---- ---- ---- ---- 434.20 +13.00 421.20 1570 ---- ---- ---- ---- 429.40 +13.00 416.40 1575 ---- 426.80B 409.00A 409.00A 424.60 +12.90 411.70 1580 ---- ---- ---- ---- 419.90 +13.00 406.90 1585 ---- ---- ---- ---- 415.10 +12.90 402.20 1590 ---- ---- ---- ---- 410.40 +12.90 397.50 1595 ---- ---- ---- ---- 405.70 +12.90 392.80 1600 ---- 403.00B 385.60A 385.60A 401.00 +12.80 388.20 1605 ---- ---- ---- ---- 396.30 +12.80 383.50 1610 ---- ---- ---- ---- 391.60 +12.70 378.90 1615 ---- ---- ---- ---- 387.00 +12.70 374.30 1620 ---- ---- ---- ---- 382.40 +12.70 369.70 1625 ---- 379.70B 362.50A 362.50A 377.80 +12.70 365.10 1630 ---- ---- ---- ---- 373.20 +12.60 360.60 1635 ---- ---- ---- ---- 368.60 +12.60 356.00 1640 ---- ---- ---- ---- 364.10 +12.60 351.50 1645 ---- ---- 344.50A 344.50A 359.60 +12.60 347.00 1650 ---- 356.80B 340.00A 340.00A 355.10 +12.50 342.60 1655 ---- 350.10B 335.60A 335.60A 350.60 +12.50 338.10 1660 ---- 347.90B 331.20A 331.20A 346.10 +12.40 333.70 1665 ---- 343.40B 326.80A 326.80A 341.70 +12.40 329.30 1670 ---- 339.00B 322.40A 322.40A 337.30 +12.40 324.90 1675 ---- 334.50B 318.10A 318.10A 332.90 +12.30 320.60 1 1680 ---- 330.10B 313.70A 313.70A 328.50 +12.20 316.30 1685 ---- 325.80B 309.40A 309.40A 324.20 +12.20 312.00 1690 ---- 321.40B 305.20A 305.20A 319.80 +12.10 307.70 1695 ---- 317.10B 300.90A 300.90A 315.50 +12.10 303.40 1700 ---- 312.80B 296.70A 296.70A 311.30 +12.10 299.20 1705 ---- 308.50B 292.50A 292.50A 307.00 +12.00 295.00 1710 ---- 304.30B 288.40A 288.40A 302.80 +11.90 290.90 1715 ---- 300.00B 284.20A 284.20A 298.60 +11.90 286.70 1720 ---- 295.80B 280.10A 280.10A 294.40 +11.80 282.60 1725 ---- 291.70B 276.00A 276.00A 290.30 +11.80 278.50 1730 ---- 287.50B 272.00A 272.00A 286.20 +11.80 274.40 1735 ---- 283.40B 268.00A 268.00A 282.10 +11.70 270.40 1740 ---- 279.30B 264.00A 264.00A 278.00 +11.60 266.40 1745 ---- 275.30B 260.00A 260.00A 274.00 +11.60 262.40 1750 ---- 271.20B 256.10A 256.10A 270.00 +11.50 258.50 1755 ---- 267.20B 252.20A 252.20A 266.00 +11.40 254.60 1760 ---- 263.30B 248.40A 248.40A 262.10 +11.40 250.70 1765 ---- 259.30B 244.60A 244.60A 258.20 +11.30 246.90 1770 ---- 255.40B 240.80A 240.80A 254.30 +11.20 243.10 1775 ---- 251.60B 237.00A 237.00A 250.40 +11.10 239.30 1780 ---- 247.70B 233.30A 233.30A 246.60 +11.00 235.60 1785 ---- 243.90B 229.60A 229.60A 242.80 +11.00 231.80 1790 ---- 240.20B 226.00A 226.00A 239.10 +10.90 228.20 1795 ---- 236.40B 222.40A 222.40A 235.40 +10.90 224.50 1800 ---- 232.70B 218.80A 218.80A 231.70 +10.80 220.90 1805 ---- 229.10B 215.20A 215.20A 228.10 +10.70 217.40 1810 ---- 225.40B 211.70A 211.70A 224.50 +10.70 213.80 1815 ---- 221.80B 208.30A 208.30A 220.90 +10.60 210.30 1820 ---- 218.30B 204.90A 204.90A 217.40 +10.50 206.90 1825 ---- 214.80B 201.50A 201.50A 213.90 +10.40 203.50 1830 ---- 211.30B 198.10A 198.10A 210.40 +10.30 200.10 1835 ---- 207.80B 194.80A 194.80A 207.00 +10.20 196.80 1840 ---- 204.40B 191.50A 191.50A 203.60 +10.10 193.50 1845 ---- 201.10B 188.30A 188.30A 200.30 +10.10 190.20 1850 ---- 197.70B 185.10A 185.10A 197.00 +10.00 187.00 1855 ---- 194.50B 182.00A 182.00A 193.70 +9.90 183.80 1860 ---- 191.20B 178.90A 178.90A 190.50 +9.80 180.70 1865 ---- 188.00B 175.80A 175.80A 187.30 +9.70 177.60 1870 ---- 184.80B 172.80A 172.80A 184.20 +9.70 174.50 1875 ---- 181.70B 169.80A 169.80A 181.00 +9.50 171.50 1880 ---- 178.60B 166.80A 166.80A 178.00 +9.50 168.50 1885 ---- 175.60B 163.90A 163.90A 175.00 +9.40 165.60 1890 ---- 172.60B 161.10A 161.10A 172.00 +9.30 162.70 1895 ---- 169.60B 158.30A 158.30A 169.00 +9.10 159.90 1900 ---- 166.70B 155.50A 155.50A 166.20 +9.10 157.10 1905 ---- 163.80B 152.80A 152.80A 163.30 +9.00 154.30 1910 ---- 161.00B 150.10A 150.10A 160.50 +8.90 151.60 1915 ---- 158.20B 147.40A 147.40A 157.70 +8.80 148.90 1920 ---- 155.40B 144.80A 144.80A 155.00 +8.70 146.30 1925 ---- 152.70B 142.30A 142.30A 152.30 +8.60 143.70 1930 ---- 150.00B 139.70A 139.70A 149.70 +8.60 141.10 1935 ---- 147.40B 137.30A 137.30A 147.00 +8.40 138.60 1940 ---- 144.80B 134.80A 134.80A 144.50 +8.30 136.20 1945 ---- 142.20B 132.40A 132.40A 142.00 +8.20 133.80 1950 ---- 139.70B 130.10A 130.10A 139.50 +8.10 131.40 1 1955 ---- 137.30B 127.80A 127.80A 137.10 +8.10 129.00 1960 ---- 134.80B 125.50A 125.50A 134.70 +8.00 126.70 1965 ---- 132.50B 123.30A 123.30A 132.30 +7.80 124.50 100 1970 ---- 130.10B 121.10A 121.10A 130.00 +7.70 122.30 1975 ---- 127.80B 118.90A 118.90A 127.70 +7.60 120.10 1980 ---- 125.60B 116.80A 116.80A 125.50 +7.50 118.00 1985 ---- 123.30B 114.70A 114.70A 123.30 +7.40 115.90 1 1 1990 ---- 121.20B 112.70A 112.70A 121.10 +7.20 113.90 1995 ---- 119.00B 110.70A 110.70A 119.00 +7.20 111.80 2000 ---- 116.90B 108.80A 108.80A 117.00 +7.10 109.90 333 2005 ---- 114.90B 106.90A 106.90A 114.90 +7.00 107.90 2010 ---- 112.80B 105.00A 105.00A 112.90 +6.80 106.10 1 2015 ---- 110.90B 103.20A 103.20A 111.00 +6.80 104.20 2020 ---- 108.90B 101.40A 101.40A 109.00 +6.60 102.40 1 2025 106.50 107.00B 99.60A 106.80B 107.20 +6.60 425 100.60 2030 ---- 105.10B 97.90A 97.90A 105.30 +6.40 98.90 2035 ---- 103.30B 96.20A 96.20A 103.50 +6.30 97.20 2040 ---- 101.50B 94.60A 94.60A 101.70 +6.20 95.50 2045 ---- 99.80B 92.90A 92.90A 100.00 +6.20 93.80 2050 ---- 98.00B 91.30A 91.30A 98.30 +6.10 92.20 77 2055 ---- 96.40B 89.80A 89.80A 96.60 +5.90 90.70 2060 ---- 94.70B 88.30A 88.30A 95.00 +5.90 89.10 4 2065 ---- 93.10B 86.80A 86.80A 93.40 +5.80 87.60 2070 90.70 91.50B 85.30A 89.40A 91.80 +5.60 10 86.20 1 2075 ---- 90.00B 83.90A 83.90A 90.30 +5.60 84.70 2080 89.30 89.30 82.50A 88.50A 88.80 +5.50 19 83.30 2085 ---- 87.00B 81.10A 81.10A 87.30 +5.40 81.90 1 1 2090 84.60 85.50B 79.80A 83.50A 85.90 +5.30 12 80.60 2095 ---- 84.10B 78.50A 78.50A 84.40 +5.20 79.20 2100 ---- 82.70B 77.20A 77.20A 83.00 +5.10 77.90 478 2105 ---- 81.30B 76.00A 76.00A 81.70 +5.00 76.70 2110 ---- 80.00B 74.70A 74.70A 80.40 +5.00 75.40 2115 ---- 78.70B 73.50A 73.50A 79.00 +4.80 74.20 2120 ---- 77.40B 72.30A 72.30A 77.80 +4.80 73.00 2125 ---- 76.10B 71.20A 71.20A 76.50 +4.70 71.80 2130 ---- 74.90B 70.10A 70.10A 75.30 +4.60 70.70 2135 ---- 73.70B 68.90A 68.90A 74.10 +4.50 69.60 2140 ---- 72.50B 67.90A 67.90A 72.90 +4.40 68.50 2145 ---- 71.30B 66.80A 66.80A 71.80 +4.40 67.40 2150 ---- 70.20B 65.80A 65.80A 70.60 +4.20 66.40 601 2155 ---- 69.10B 64.80A 64.80A 69.50 +4.20 65.30 2160 ---- 68.00B 63.80A 63.80A 68.40 +4.10 64.30 2165 ---- 66.90B 62.80A 62.80A 67.40 +4.10 63.30 2170 ---- 65.80B 61.80A 61.80A 66.30 +3.90 62.40 2175 ---- 64.80B 60.90A 60.90A 65.30 +3.90 61.40 2180 ---- 63.80B 60.00A 60.00A 64.30 +3.80 60.50 2185 ---- 62.80B 59.10A 59.10A 63.30 +3.70 59.60 2190 ---- 61.90B 58.20A 58.20A 62.40 +3.70 58.70 2195 ---- 60.90B 57.30A 57.30A 61.40 +3.60 57.80 2200 ---- 60.00B 56.40A 56.40A 60.50 +3.60 56.90 1021 2205 ---- 59.10B 55.60A 55.60A 59.60 +3.50 56.10 2210 ---- 58.20B 54.80A 54.80A 58.70 +3.50 55.20 2215 ---- 57.30B 54.00A 54.00A 57.80 +3.40 54.40 2220 ---- 56.40B 53.20A 53.20A 57.00 +3.40 53.60 2225 55.00 55.60B 52.40A 55.60B 56.10 +3.30 1 52.80 2230 ---- 54.80B 51.60A 51.60A 55.30 +3.20 52.10 2235 ---- 54.00B 50.90A 50.90A 54.50 +3.20 51.30 2240 ---- 53.20B 50.10A 50.10A 53.70 +3.10 50.60 2245 ---- 52.40B 49.40A 49.40A 52.90 +3.10 49.80 2250 ---- 51.60B 48.70A 48.70A 52.10 +3.00 49.10 2255 ---- 50.90B 48.00A 48.00A 51.40 +3.00 48.40 2260 ---- 50.10B 47.30A 47.30A 50.60 +2.90 47.70 2265 ---- 49.40B 46.70A 46.70A 49.90 +2.80 47.10 2270 ---- 48.70B 46.00A 46.00A 49.20 +2.80 46.40 2275 ---- 48.00B 45.40A 45.40A 48.50 +2.80 45.70 40 2280 ---- 47.30B 44.70A 44.70A 47.80 +2.70 45.10 2285 ---- 46.70B 44.10A 44.10A 47.10 +2.60 44.50 2290 ---- 46.00B 43.50A 43.50A 46.50 +2.60 43.90 2295 ---- 45.40B 42.90A 42.90A 45.80 +2.60 43.20 2300 ---- 44.70B 42.30A 42.30A 45.20 +2.60 42.60 617 2305 ---- 44.10B 41.70A 41.70A 44.60 +2.50 42.10 2310 ---- 43.50B 41.20A 41.20A 43.90 +2.40 41.50 2315 ---- 42.90B 40.60A 40.60A 43.30 +2.40 40.90 2320 ---- 42.30B 40.00A 40.00A 42.70 +2.30 40.40 2325 ---- 41.70B 39.50A 39.50A 42.20 +2.40 39.80 2330 ---- 41.10B 39.00A 39.00A 41.60 +2.30 39.30 2335 ---- 40.60B 38.50A 38.50A 41.00 +2.20 38.80 2340 ---- 40.00B 37.90A 37.90A 40.50 +2.30 38.20 2345 ---- 39.50B 37.40A 37.40A 39.90 +2.20 37.70 2350 ---- 38.90B 37.00A 37.00A 39.40 +2.20 37.20 24 64 2355 ---- 38.40B 36.50A 36.50A 38.90 +2.20 36.70 2360 ---- 37.90B 36.00A 36.00A 38.40 +2.10 36.30 2365 ---- 37.40B 35.50A 35.50A 37.80 +2.00 35.80 2370 ---- 36.90B 35.10A 35.10A 37.40 +2.10 35.30 2375 ---- 36.40B 34.60A 34.60A 36.90 +2.00 34.90 2380 ---- ---- ---- ---- 36.40 +2.00 34.40 2385 ---- 35.50B 33.70A 33.70A 35.90 +1.90 34.00 2390 ---- 35.00B 33.30A 33.30A 35.40 +1.90 33.50 2395 ---- 34.60B 32.90A 32.90A 35.00 +1.90 33.10 2400 ---- 34.10B 32.50A 32.50A 34.50 +1.80 32.70 84 2410 ---- 33.20B 31.60A 31.60A 33.70 +1.80 31.90 2420 ---- 32.40B 30.90A 30.90A 32.80 +1.70 31.10 2425 ---- 32.00B 30.50A 30.50A 32.40 +1.70 30.70 2430 ---- 31.60B 30.10A 30.10A 32.00 +1.70 30.30 2440 ---- 30.80B 29.40A 29.40A 31.20 +1.60 29.60 2450 ---- 30.00B 28.70A 28.70A 30.50 +1.70 28.80 2460 ---- 29.30B 28.00A 28.00A 29.70 +1.50 28.20 2470 ---- 28.60B 27.30A 27.30A 29.00 +1.50 27.50 2475 ---- 28.20B 27.00A 27.00A 28.60 +1.50 27.10 2480 ---- 27.90B 26.70A 26.70A 28.30 +1.50 26.80 2490 ---- 27.20B 26.00A 26.00A 27.60 +1.40 26.20 2500 27.00 27.00 25.40A 26.30A 27.00 +1.40 2 25.60 6025 2525 ---- 25.00B 24.00A 24.00A 25.40 +1.30 24.10 2550 ---- 23.60B 22.70A 22.70A 24.00 +1.20 22.80 2575 ---- 22.30B 21.40A 21.40A 22.70 +1.20 21.50 2600 20.60 21.00B 20.30A 21.00B 21.40 +1.00 3 20.40 127 2625 ---- 19.90B 19.20A 19.20A 20.30 +1.00 19.30 2650 ---- 18.80B 18.20A 18.20A 19.20 +.90 18.30 150 2675 ---- 17.80B 17.30A 17.30A 18.30 +.90 17.40 2700 16.80 16.90B 16.40A 16.90B 17.30 +.80 2 16.50 750 3000 ---- ---- 9.30A 9.30A 10.00 +.40 9.60 2886 3450 ---- ---- 4.80A 4.80A 5.20 +.20 5.00 3475 ---- ---- 4.70A 4.70A 5.00 +.10 4.90 3500 ---- ---- 4.50A 4.50A 4.80 +.10 4.70 5 4000 ---- ---- ---- ---- 2.80 +.10 2.70 11 5000 ---- ---- ---- ---- 1.30 .00 1.30 100 10000 ---- ---- ---- ---- .90 +.10 .80 220 OG JAN25 Gold Option CALL 1475 ---- ---- ---- ---- 540.70 +13.40 527.30 1500 ---- ---- ---- ---- 515.70 +13.30 502.40 1525 ---- ---- ---- ---- 491.00 +13.10 477.90 1550 ---- ---- ---- ---- 466.80 +12.90 453.90 1575 ---- ---- ---- ---- 443.10 +12.60 430.50 1600 ---- ---- ---- ---- 419.90 +12.40 407.50 1625 ---- ---- ---- ---- 397.20 +12.20 385.00 1650 ---- ---- ---- ---- 374.90 +11.90 363.00 1660 ---- ---- ---- ---- 366.20 +11.80 354.40 1670 ---- ---- ---- ---- 357.50 +11.70 345.80 1675 ---- ---- ---- ---- 353.20 +11.70 341.50 1680 ---- ---- ---- ---- 348.90 +11.60 337.30 1690 ---- ---- ---- ---- 340.40 +11.50 328.90 1700 ---- ---- ---- ---- 332.00 +11.40 320.60 1710 ---- ---- ---- ---- 323.70 +11.30 312.40 1720 ---- ---- ---- ---- 315.40 +11.10 304.30 1725 ---- ---- ---- ---- 311.30 +11.00 300.30 1730 ---- ---- ---- ---- 307.30 +11.10 296.20 1740 ---- ---- ---- ---- 299.20 +10.90 288.30 1750 ---- ---- ---- ---- 291.30 +10.80 280.50 1755 ---- ---- ---- ---- 287.30 +10.70 276.60 1760 ---- ---- ---- ---- 283.40 +10.70 272.70 1765 ---- ---- ---- ---- 279.50 +10.60 268.90 1770 ---- ---- ---- ---- 275.60 +10.50 265.10 1775 ---- ---- ---- ---- 271.70 +10.40 261.30 1780 ---- ---- ---- ---- 267.90 +10.40 257.50 1785 ---- ---- ---- ---- 264.10 +10.30 253.80 1790 ---- ---- ---- ---- 260.30 +10.20 250.10 1795 ---- ---- ---- ---- 256.60 +10.20 246.40 1800 ---- ---- ---- ---- 252.80 +10.10 242.70 1805 ---- ---- ---- ---- 249.10 +10.00 239.10 1810 ---- ---- ---- ---- 245.40 +9.90 235.50 1815 ---- ---- ---- ---- 241.80 +9.90 231.90 1820 ---- ---- ---- ---- 238.20 +9.90 228.30 1825 ---- ---- ---- ---- 234.50 +9.70 224.80 1830 ---- ---- ---- ---- 231.00 +9.70 221.30 1835 ---- ---- ---- ---- 227.40 +9.60 217.80 1840 ---- ---- ---- ---- 223.90 +9.50 214.40 1845 ---- ---- ---- ---- 220.40 +9.40 211.00 1850 ---- ---- ---- ---- 217.00 +9.40 207.60 1855 ---- ---- ---- ---- 213.50 +9.30 204.20 1860 ---- ---- ---- ---- 210.10 +9.20 200.90 1865 ---- ---- ---- ---- 206.80 +9.20 197.60 1870 ---- ---- ---- ---- 203.50 +9.10 194.40 1875 ---- ---- ---- ---- 200.20 +9.00 191.20 1880 ---- ---- ---- ---- 196.90 +8.90 188.00 1885 ---- ---- ---- ---- 193.70 +8.90 184.80 1890 ---- ---- ---- ---- 190.50 +8.80 181.70 1895 ---- ---- ---- ---- 187.40 +8.70 178.70 1900 ---- ---- ---- ---- 184.30 +8.60 175.70 1905 ---- ---- ---- ---- 181.20 +8.50 172.70 1910 ---- ---- ---- ---- 178.20 +8.50 169.70 1915 ---- ---- ---- ---- 175.20 +8.40 166.80 1920 ---- ---- ---- ---- 172.30 +8.30 164.00 1925 ---- ---- ---- ---- 169.40 +8.20 161.20 1930 ---- ---- ---- ---- 166.50 +8.10 158.40 1935 ---- ---- ---- ---- 163.70 +8.10 155.60 1940 ---- ---- ---- ---- 160.90 +8.00 152.90 1945 ---- ---- ---- ---- 158.10 +7.80 150.30 1950 ---- ---- ---- ---- 155.40 +7.70 147.70 1955 ---- ---- ---- ---- 152.80 +7.70 145.10 1960 ---- ---- ---- ---- 150.10 +7.60 142.50 1965 ---- ---- ---- ---- 147.50 +7.50 140.00 1970 ---- ---- ---- ---- 145.00 +7.50 137.50 1975 ---- ---- ---- ---- 142.40 +7.30 135.10 1980 ---- ---- ---- ---- 139.90 +7.30 132.60 1985 ---- ---- ---- ---- 137.50 +7.20 130.30 1990 ---- ---- ---- ---- 135.00 +7.10 127.90 1995 ---- ---- ---- ---- 132.60 +7.00 125.60 2000 ---- ---- ---- ---- 130.30 +7.00 123.30 2005 ---- ---- ---- ---- 127.90 +6.80 121.10 2010 ---- ---- ---- ---- 125.70 +6.80 118.90 2015 ---- ---- ---- ---- 123.40 +6.70 116.70 2020 ---- ---- ---- ---- 121.20 +6.60 114.60 2025 ---- ---- ---- ---- 119.00 +6.50 112.50 2030 ---- ---- ---- ---- 116.90 +6.50 110.40 2035 ---- ---- ---- ---- 114.80 +6.40 108.40 2040 ---- ---- ---- ---- 112.70 +6.30 106.40 2045 ---- ---- ---- ---- 110.70 +6.20 104.50 2050 ---- ---- ---- ---- 108.70 +6.10 102.60 2055 ---- ---- ---- ---- 106.80 +6.10 100.70 2060 ---- ---- ---- ---- 104.90 +6.00 98.90 2065 ---- ---- ---- ---- 103.00 +5.90 97.10 2070 ---- ---- ---- ---- 101.20 +5.80 95.40 2075 ---- ---- ---- ---- 99.40 +5.70 93.70 2080 ---- ---- ---- ---- 97.70 +5.70 92.00 2085 ---- ---- ---- ---- 96.00 +5.60 90.40 2090 ---- ---- ---- ---- 94.30 +5.50 88.80 2095 ---- ---- ---- ---- 92.70 +5.40 87.30 2100 ---- ---- ---- ---- 91.10 +5.30 85.80 2105 ---- ---- ---- ---- 89.60 +5.30 84.30 2110 ---- ---- ---- ---- 88.10 +5.20 82.90 2115 ---- ---- ---- ---- 86.70 +5.20 81.50 2120 ---- ---- ---- ---- 85.20 +5.10 80.10 2125 ---- ---- ---- ---- 83.80 +5.00 78.80 2130 ---- ---- ---- ---- 82.50 +5.00 77.50 2135 ---- ---- ---- ---- 81.10 +4.80 76.30 2140 ---- ---- ---- ---- 79.90 +4.90 75.00 2145 ---- ---- ---- ---- 78.60 +4.80 73.80 2150 ---- ---- ---- ---- 77.40 +4.70 72.70 2155 ---- ---- ---- ---- 76.10 +4.60 71.50 2160 ---- ---- ---- ---- 75.00 +4.60 70.40 2165 ---- ---- ---- ---- 73.80 +4.50 69.30 2170 ---- ---- ---- ---- 72.70 +4.50 68.20 2175 ---- ---- ---- ---- 71.60 +4.40 67.20 2180 ---- ---- ---- ---- 70.50 +4.30 66.20 2185 ---- ---- ---- ---- 69.40 +4.20 65.20 2190 ---- ---- ---- ---- 68.40 +4.20 64.20 2195 ---- ---- ---- ---- 67.40 +4.20 63.20 2200 ---- ---- ---- ---- 66.40 +4.10 62.30 2205 ---- ---- ---- ---- 65.40 +4.10 61.30 2210 ---- ---- ---- ---- 64.40 +4.00 60.40 2215 ---- ---- ---- ---- 63.50 +4.00 59.50 2220 ---- ---- ---- ---- 62.60 +3.90 58.70 2225 ---- ---- ---- ---- 61.60 +3.80 57.80 2230 ---- ---- ---- ---- 60.70 +3.70 57.00 2235 ---- ---- ---- ---- 59.90 +3.80 56.10 2240 ---- ---- ---- ---- 59.00 +3.70 55.30 2245 ---- ---- ---- ---- 58.20 +3.70 54.50 2250 ---- ---- ---- ---- 57.30 +3.60 53.70 2255 ---- ---- ---- ---- 56.50 +3.50 53.00 2260 ---- ---- ---- ---- 55.70 +3.50 52.20 2265 ---- ---- ---- ---- 54.90 +3.50 51.40 2270 ---- ---- ---- ---- 54.10 +3.40 50.70 2275 ---- ---- ---- ---- 53.40 +3.40 50.00 2280 ---- ---- ---- ---- 52.60 +3.30 49.30 2285 ---- ---- ---- ---- 51.90 +3.30 48.60 2290 ---- ---- ---- ---- 51.20 +3.30 47.90 2295 ---- ---- ---- ---- 50.50 +3.20 47.30 2300 ---- ---- ---- ---- 49.80 +3.20 46.60 2305 ---- ---- ---- ---- 49.10 +3.10 46.00 2310 ---- ---- ---- ---- 48.40 +3.10 45.30 2315 ---- ---- ---- ---- 47.70 +3.00 44.70 2320 ---- ---- ---- ---- 47.10 +3.00 44.10 2325 ---- ---- ---- ---- 46.50 +3.00 43.50 2330 ---- ---- ---- ---- 45.80 +2.90 42.90 2335 ---- ---- ---- ---- 45.20 +2.80 42.40 2340 ---- ---- ---- ---- 44.60 +2.80 41.80 2345 ---- ---- ---- ---- 44.00 +2.80 41.20 2350 ---- ---- ---- ---- 43.50 +2.80 40.70 2355 ---- ---- ---- ---- 42.90 +2.70 40.20 2360 ---- ---- ---- ---- 42.40 +2.80 39.60 2365 ---- ---- ---- ---- 41.80 +2.70 39.10 2370 ---- ---- ---- ---- 41.30 +2.70 38.60 2375 ---- ---- ---- ---- 40.70 +2.60 38.10 2380 ---- ---- ---- ---- 40.20 +2.60 37.60 2385 ---- ---- ---- ---- 39.70 +2.50 37.20 2390 ---- ---- ---- ---- 39.20 +2.50 36.70 2395 ---- ---- ---- ---- 38.70 +2.50 36.20 2400 ---- ---- ---- ---- 38.20 +2.40 35.80 2405 ---- ---- ---- ---- 37.80 +2.50 35.30 2410 ---- ---- ---- ---- 37.30 +2.40 34.90 2420 ---- ---- ---- ---- 36.40 +2.30 34.10 2425 ---- ---- ---- ---- 36.00 +2.30 33.70 2430 ---- ---- ---- ---- 35.50 +2.30 33.20 2440 ---- ---- ---- ---- 34.70 +2.20 32.50 2450 ---- ---- ---- ---- 33.90 +2.20 31.70 2460 ---- ---- ---- ---- 33.10 +2.10 31.00 2470 ---- ---- ---- ---- 32.30 +2.10 30.20 2475 ---- ---- ---- ---- 31.90 +2.00 29.90 2480 ---- ---- ---- ---- 31.60 +2.10 29.50 2490 ---- ---- ---- ---- 30.90 +2.00 28.90 2500 ---- ---- ---- ---- 30.20 +2.00 28.20 2510 ---- ---- ---- ---- 29.50 +1.90 27.60 2525 ---- ---- ---- ---- 28.60 +1.90 26.70 2550 ---- ---- ---- ---- 27.10 +1.80 25.30 2575 ---- ---- ---- ---- 25.70 +1.70 24.00 2600 ---- ---- ---- ---- 24.40 +1.60 22.80 2625 ---- ---- ---- ---- 23.20 +1.50 21.70 2650 ---- ---- ---- ---- 22.10 +1.40 20.70 2675 ---- ---- ---- ---- 21.10 +1.30 19.80 2700 ---- ---- ---- ---- 20.20 +1.30 18.90 OG FEB25 Gold Option CALL 1475 ---- ---- ---- ---- 540.70 +13.40 527.30 1500 ---- ---- ---- ---- 515.80 +13.30 502.50 1525 ---- ---- ---- ---- 491.30 +13.00 478.30 1550 ---- ---- ---- ---- 467.30 +12.80 454.50 1575 ---- ---- ---- ---- 443.80 +12.60 431.20 1600 ---- ---- ---- ---- 420.80 +12.40 408.40 1625 ---- ---- ---- ---- 398.30 +12.10 386.20 1650 ---- ---- ---- ---- 376.30 +11.90 364.40 1660 ---- ---- ---- ---- 367.60 +11.80 355.80 1670 ---- ---- ---- ---- 359.00 +11.60 347.40 1675 ---- ---- ---- ---- 354.80 +11.60 343.20 1680 ---- ---- ---- ---- 350.50 +11.50 339.00 1690 ---- ---- ---- ---- 342.10 +11.40 330.70 1700 ---- ---- ---- ---- 333.80 +11.30 322.50 1710 ---- ---- ---- ---- 325.50 +11.10 314.40 1720 ---- ---- ---- ---- 317.40 +11.10 306.30 1725 ---- ---- ---- ---- 313.30 +11.00 302.30 1730 ---- ---- ---- ---- 309.30 +10.90 298.40 1740 ---- ---- ---- ---- 301.40 +10.90 290.50 1750 ---- ---- ---- ---- 293.50 +10.70 282.80 1755 ---- ---- ---- ---- 289.60 +10.70 278.90 1760 ---- ---- ---- ---- 285.70 +10.60 275.10 1765 ---- ---- ---- ---- 281.80 +10.50 271.30 1770 ---- ---- ---- ---- 278.00 +10.50 267.50 1775 ---- ---- ---- ---- 274.20 +10.40 263.80 1780 ---- ---- ---- ---- 270.40 +10.30 260.10 1785 ---- ---- ---- ---- 266.60 +10.20 256.40 1790 ---- ---- ---- ---- 262.90 +10.20 252.70 1795 ---- ---- ---- ---- 259.20 +10.10 249.10 1800 ---- ---- ---- ---- 255.50 +10.10 245.40 1805 ---- ---- ---- ---- 251.80 +10.00 241.80 1810 ---- ---- ---- ---- 248.20 +9.90 238.30 1815 ---- ---- ---- ---- 244.60 +9.90 234.70 1820 ---- ---- ---- ---- 241.00 +9.80 231.20 1825 ---- ---- ---- ---- 237.40 +9.70 227.70 1830 ---- ---- ---- ---- 233.90 +9.70 224.20 1835 ---- ---- ---- ---- 230.40 +9.60 220.80 1840 ---- ---- ---- ---- 226.90 +9.50 217.40 1845 ---- ---- ---- ---- 223.40 +9.40 214.00 1850 ---- ---- ---- ---- 220.00 +9.30 210.70 1855 ---- ---- ---- ---- 216.60 +9.20 207.40 1860 ---- ---- ---- ---- 213.30 +9.20 204.10 1865 ---- ---- ---- ---- 209.90 +9.10 200.80 1870 ---- ---- ---- ---- 206.60 +9.00 197.60 1875 ---- ---- ---- ---- 203.40 +9.00 194.40 1880 ---- ---- ---- ---- 200.20 +8.90 191.30 1885 ---- ---- ---- ---- 197.00 +8.80 188.20 1890 ---- ---- ---- ---- 193.80 +8.70 185.10 1895 ---- ---- ---- ---- 190.70 +8.70 182.00 1900 ---- ---- ---- ---- 187.60 +8.60 179.00 1905 ---- ---- ---- ---- 184.60 +8.50 176.10 1910 ---- ---- ---- ---- 181.60 +8.40 173.20 1915 ---- ---- ---- ---- 178.60 +8.30 170.30 1920 ---- ---- ---- ---- 175.70 +8.30 167.40 1925 ---- ---- ---- ---- 172.80 +8.20 164.60 1930 ---- ---- ---- ---- 170.00 +8.10 161.90 1935 ---- ---- ---- ---- 167.10 +8.00 159.10 1940 ---- ---- ---- ---- 164.40 +7.90 156.50 1945 ---- ---- ---- ---- 161.60 +7.80 153.80 1950 ---- ---- ---- ---- 159.00 +7.80 151.20 1955 ---- ---- ---- ---- 156.30 +7.70 148.60 1960 ---- ---- ---- ---- 153.70 +7.60 146.10 1965 ---- ---- ---- ---- 151.10 +7.50 143.60 1970 ---- ---- ---- ---- 148.50 +7.40 141.10 1975 ---- ---- ---- ---- 146.00 +7.30 138.70 1980 ---- ---- ---- ---- 143.60 +7.30 136.30 1985 ---- ---- ---- ---- 141.10 +7.20 133.90 1990 ---- ---- ---- ---- 138.70 +7.10 131.60 1995 ---- ---- ---- ---- 136.40 +7.10 129.30 2000 ---- ---- ---- ---- 134.00 +6.90 127.10 2005 ---- ---- ---- ---- 131.70 +6.80 124.90 2010 ---- ---- ---- ---- 129.50 +6.80 122.70 2015 ---- ---- ---- ---- 127.30 +6.80 120.50 2020 ---- ---- ---- ---- 125.10 +6.70 118.40 2025 ---- ---- ---- ---- 122.90 +6.50 116.40 2030 ---- ---- ---- ---- 120.80 +6.50 114.30 2035 ---- ---- ---- ---- 118.80 +6.40 112.40 2040 ---- ---- ---- ---- 116.70 +6.30 110.40 2045 ---- ---- ---- ---- 114.70 +6.20 108.50 2050 ---- ---- ---- ---- 112.80 +6.20 106.60 2055 ---- ---- ---- ---- 110.90 +6.10 104.80 2060 ---- ---- ---- ---- 109.00 +6.00 103.00 2065 ---- ---- ---- ---- 107.10 +5.90 101.20 2070 ---- ---- ---- ---- 105.30 +5.80 99.50 2075 ---- ---- ---- ---- 103.60 +5.80 97.80 2080 ---- ---- ---- ---- 101.90 +5.80 96.10 2085 ---- ---- ---- ---- 100.20 +5.70 94.50 2090 ---- ---- ---- ---- 98.50 +5.50 93.00 2095 ---- ---- ---- ---- 96.90 +5.50 91.40 2100 ---- ---- ---- ---- 95.30 +5.40 89.90 2105 ---- ---- ---- ---- 93.80 +5.40 88.40 2110 ---- ---- ---- ---- 92.30 +5.30 87.00 2115 ---- ---- ---- ---- 90.80 +5.20 85.60 2120 ---- ---- ---- ---- 89.40 +5.20 84.20 2125 ---- ---- ---- ---- 88.00 +5.10 82.90 2130 ---- ---- ---- ---- 86.60 +5.00 81.60 2135 ---- ---- ---- ---- 85.30 +5.00 80.30 2140 ---- ---- ---- ---- 84.00 +4.90 79.10 2145 ---- ---- ---- ---- 82.70 +4.80 77.90 2150 ---- ---- ---- ---- 81.40 +4.70 76.70 2155 ---- ---- ---- ---- 80.20 +4.70 75.50 2160 ---- ---- ---- ---- 79.00 +4.60 74.40 2165 ---- ---- ---- ---- 77.80 +4.60 73.20 2170 ---- ---- ---- ---- 76.70 +4.60 72.10 2175 ---- ---- ---- ---- 75.60 +4.50 71.10 2180 ---- ---- ---- ---- 74.50 +4.50 70.00 2185 ---- ---- ---- ---- 73.40 +4.40 69.00 2190 ---- ---- ---- ---- 72.30 +4.30 68.00 2195 ---- ---- ---- ---- 71.30 +4.30 67.00 2200 ---- ---- ---- ---- 70.30 +4.20 66.10 2205 ---- ---- ---- ---- 69.30 +4.20 65.10 2210 ---- ---- ---- ---- 68.30 +4.10 64.20 2215 ---- ---- ---- ---- 67.30 +4.00 63.30 2220 ---- ---- ---- ---- 66.40 +4.00 62.40 2225 ---- ---- ---- ---- 65.40 +3.90 61.50 2230 ---- ---- ---- ---- 64.50 +3.90 60.60 2235 ---- ---- ---- ---- 63.60 +3.80 59.80 2240 ---- ---- ---- ---- 62.80 +3.80 59.00 2245 ---- ---- ---- ---- 61.90 +3.70 58.20 2250 ---- ---- ---- ---- 61.10 +3.70 57.40 2255 ---- ---- ---- ---- 60.20 +3.60 56.60 2260 ---- ---- ---- ---- 59.40 +3.60 55.80 2265 ---- ---- ---- ---- 58.60 +3.50 55.10 2270 ---- ---- ---- ---- 57.80 +3.50 54.30 2275 ---- ---- ---- ---- 57.10 +3.50 53.60 2280 ---- ---- ---- ---- 56.30 +3.40 52.90 2285 ---- ---- ---- ---- 55.60 +3.40 52.20 2290 ---- ---- ---- ---- 54.80 +3.30 51.50 2295 ---- ---- ---- ---- 54.10 +3.30 50.80 2300 ---- ---- ---- ---- 53.40 +3.20 50.20 2305 ---- ---- ---- ---- 52.70 +3.20 49.50 2310 ---- ---- ---- ---- 52.10 +3.20 48.90 2315 ---- ---- ---- ---- 51.40 +3.20 48.20 2320 ---- ---- ---- ---- 50.70 +3.10 47.60 2325 ---- ---- ---- ---- 50.10 +3.10 47.00 2330 ---- ---- ---- ---- 49.50 +3.10 46.40 2335 ---- ---- ---- ---- 48.80 +3.00 45.80 2340 ---- ---- ---- ---- 48.20 +2.90 45.30 2345 ---- ---- ---- ---- 47.60 +2.90 44.70 2350 ---- ---- ---- ---- 47.00 +2.80 44.20 2360 ---- ---- ---- ---- 45.90 +2.80 43.10 2370 ---- ---- ---- ---- 44.80 +2.80 42.00 2375 ---- ---- ---- ---- 44.30 +2.80 41.50 2380 ---- ---- ---- ---- 43.70 +2.70 41.00 2390 ---- ---- ---- ---- 42.70 +2.60 40.10 2400 ---- ---- ---- ---- 41.70 +2.60 39.10 2410 ---- ---- ---- ---- 40.70 +2.50 38.20 2420 ---- ---- ---- ---- 39.80 +2.40 37.40 2425 ---- ---- ---- ---- 39.40 +2.50 36.90 2430 ---- ---- ---- ---- 38.90 +2.40 36.50 2440 ---- ---- ---- ---- 38.00 +2.30 35.70 2450 ---- ---- ---- ---- 37.20 +2.30 34.90 2475 ---- ---- ---- ---- 35.20 +2.20 33.00 2500 ---- ---- ---- ---- 33.40 +2.10 31.30 2525 ---- ---- ---- ---- 31.70 +2.00 29.70 2550 ---- ---- ---- ---- 30.10 +1.80 28.30 2575 ---- ---- ---- ---- 28.70 +1.80 26.90 2600 ---- ---- ---- ---- 27.40 +1.70 25.70 2625 ---- ---- ---- ---- 26.20 +1.60 24.60 OG MAR25 Gold Option CALL 1500 ---- ---- ---- ---- 531.30 +12.50 518.80 1525 ---- ---- ---- ---- 506.80 +12.30 494.50 1550 ---- ---- ---- ---- 482.80 +12.10 470.70 1575 ---- ---- ---- ---- 459.20 +11.80 447.40 1600 ---- ---- ---- ---- 436.20 +11.60 424.60 1625 ---- ---- ---- ---- 413.70 +11.50 402.20 1650 ---- ---- ---- ---- 391.60 +11.20 380.40 1675 ---- ---- ---- ---- 370.10 +11.00 359.10 1680 ---- ---- ---- ---- 365.80 +10.90 354.90 1690 ---- ---- ---- ---- 357.40 +10.80 346.60 1700 ---- ---- ---- ---- 349.00 +10.70 338.30 1710 ---- ---- ---- ---- 340.80 +10.60 330.20 1720 ---- ---- ---- ---- 332.60 +10.50 322.10 1725 ---- ---- ---- ---- 328.50 +10.40 318.10 1730 ---- ---- ---- ---- 324.50 +10.40 314.10 1740 ---- ---- ---- ---- 316.50 +10.30 306.20 1750 ---- ---- ---- ---- 308.60 +10.20 298.40 1760 ---- ---- ---- ---- 300.70 +10.00 290.70 1770 ---- ---- ---- ---- 293.00 +9.90 283.10 1775 ---- ---- ---- ---- 289.10 +9.80 279.30 1780 ---- ---- ---- ---- 285.30 +9.80 275.50 1785 ---- ---- ---- ---- 281.50 +9.70 271.80 1790 ---- ---- ---- ---- 277.80 +9.70 268.10 1795 ---- ---- ---- ---- 274.00 +9.60 264.40 1800 ---- ---- ---- ---- 270.30 +9.60 260.70 1805 ---- ---- ---- ---- 266.60 +9.50 257.10 1810 ---- ---- ---- ---- 262.90 +9.40 253.50 1815 ---- ---- ---- ---- 259.30 +9.40 249.90 1820 ---- ---- ---- ---- 255.70 +9.30 246.40 1825 ---- ---- ---- ---- 252.10 +9.30 242.80 1830 ---- ---- ---- ---- 248.50 +9.20 239.30 1835 ---- ---- ---- ---- 244.90 +9.10 235.80 1840 ---- ---- ---- ---- 241.40 +9.00 232.40 1845 ---- ---- ---- ---- 237.90 +9.00 228.90 1850 ---- ---- ---- ---- 234.50 +9.00 225.50 1855 ---- ---- ---- ---- 231.00 +8.90 222.10 1860 ---- ---- ---- ---- 227.60 +8.80 218.80 1865 ---- ---- ---- ---- 224.20 +8.70 215.50 1870 ---- ---- ---- ---- 220.80 +8.60 212.20 1875 ---- ---- ---- ---- 217.50 +8.60 208.90 1880 ---- ---- ---- ---- 214.20 +8.50 205.70 1885 ---- ---- ---- ---- 210.90 +8.40 202.50 1890 ---- ---- ---- ---- 207.70 +8.40 199.30 1895 ---- ---- ---- ---- 204.50 +8.30 196.20 1900 ---- ---- ---- ---- 201.30 +8.20 193.10 1905 ---- ---- ---- ---- 198.20 +8.20 190.00 1910 ---- ---- ---- ---- 195.10 +8.10 187.00 1915 ---- ---- ---- ---- 192.00 +8.00 184.00 1920 ---- ---- ---- ---- 189.00 +8.00 181.00 1925 ---- ---- ---- ---- 186.00 +7.90 178.10 1930 ---- ---- ---- ---- 183.00 +7.80 175.20 1935 ---- ---- ---- ---- 180.10 +7.70 172.40 1940 ---- ---- ---- ---- 177.20 +7.60 169.60 1945 ---- ---- ---- ---- 174.40 +7.60 166.80 1950 ---- ---- ---- ---- 171.60 +7.50 164.10 1955 ---- ---- ---- ---- 168.80 +7.40 161.40 1960 ---- ---- ---- ---- 166.10 +7.30 158.80 1965 ---- ---- ---- ---- 163.40 +7.30 156.10 1970 ---- ---- ---- ---- 160.80 +7.20 153.60 1975 ---- ---- ---- ---- 158.20 +7.20 151.00 1980 ---- ---- ---- ---- 155.60 +7.00 148.60 1985 ---- ---- ---- ---- 153.10 +7.00 146.10 1990 ---- ---- ---- ---- 150.60 +6.90 143.70 1995 ---- ---- ---- ---- 148.20 +6.90 141.30 2000 ---- ---- ---- ---- 145.80 +6.80 139.00 2005 ---- ---- ---- ---- 143.40 +6.70 136.70 2010 ---- ---- ---- ---- 141.10 +6.70 134.40 2015 ---- ---- ---- ---- 138.80 +6.60 132.20 2020 ---- ---- ---- ---- 136.50 +6.50 130.00 2025 ---- ---- ---- ---- 134.30 +6.40 127.90 2030 ---- ---- ---- ---- 132.10 +6.30 125.80 2035 ---- ---- ---- ---- 129.90 +6.20 123.70 2040 ---- ---- ---- ---- 127.80 +6.20 121.60 2045 ---- ---- ---- ---- 125.70 +6.10 119.60 2050 ---- ---- ---- ---- 123.70 +6.10 117.60 2055 ---- ---- ---- ---- 121.70 +6.00 115.70 2060 ---- ---- ---- ---- 119.70 +5.90 113.80 2065 ---- ---- ---- ---- 117.80 +5.90 111.90 2070 ---- ---- ---- ---- 115.90 +5.80 110.10 2075 ---- ---- ---- ---- 114.00 +5.70 108.30 2080 ---- ---- ---- ---- 112.20 +5.70 106.50 2085 ---- ---- ---- ---- 110.40 +5.60 104.80 2090 ---- ---- ---- ---- 108.60 +5.50 103.10 2095 ---- ---- ---- ---- 106.90 +5.50 101.40 2100 ---- ---- ---- ---- 105.20 +5.40 99.80 2105 ---- ---- ---- ---- 103.50 +5.30 98.20 2110 ---- ---- ---- ---- 101.90 +5.30 96.60 2115 ---- ---- ---- ---- 100.30 +5.20 95.10 2120 ---- ---- ---- ---- 98.70 +5.10 93.60 2125 ---- ---- ---- ---- 97.20 +5.10 92.10 2130 ---- ---- ---- ---- 95.70 +5.00 90.70 2135 ---- ---- ---- ---- 94.20 +4.90 89.30 2140 ---- ---- ---- ---- 92.80 +4.90 87.90 2145 ---- ---- ---- ---- 91.40 +4.80 86.60 2150 ---- ---- ---- ---- 90.00 +4.70 85.30 2155 ---- ---- ---- ---- 88.70 +4.70 84.00 2160 ---- ---- ---- ---- 87.40 +4.60 82.80 2165 ---- ---- ---- ---- 86.10 +4.60 81.50 2170 ---- ---- ---- ---- 84.80 +4.50 80.30 2175 ---- ---- ---- ---- 83.60 +4.50 79.10 2180 ---- ---- ---- ---- 82.40 +4.40 78.00 2185 ---- ---- ---- ---- 81.20 +4.30 76.90 2190 ---- ---- ---- ---- 80.10 +4.30 75.80 2195 ---- ---- ---- ---- 78.90 +4.20 74.70 2200 ---- ---- ---- ---- 77.80 +4.20 73.60 2205 ---- ---- ---- ---- 76.70 +4.10 72.60 2210 ---- ---- ---- ---- 75.60 +4.10 71.50 2215 ---- ---- ---- ---- 74.60 +4.10 70.50 2220 ---- ---- ---- ---- 73.50 +4.00 69.50 2225 ---- ---- ---- ---- 72.50 +3.90 68.60 2230 ---- ---- ---- ---- 71.50 +3.90 67.60 2235 ---- ---- ---- ---- 70.50 +3.80 66.70 2240 ---- ---- ---- ---- 69.60 +3.80 65.80 2245 ---- ---- ---- ---- 68.60 +3.70 64.90 2250 ---- ---- ---- ---- 67.70 +3.70 64.00 2255 ---- ---- ---- ---- 66.70 +3.60 63.10 2260 ---- ---- ---- ---- 65.80 +3.60 62.20 2265 ---- ---- ---- ---- 64.90 +3.50 61.40 2270 ---- ---- ---- ---- 64.10 +3.60 60.50 2275 ---- ---- ---- ---- 63.20 +3.50 59.70 2280 ---- ---- ---- ---- 62.40 +3.50 58.90 2285 ---- ---- ---- ---- 61.50 +3.40 58.10 2290 ---- ---- ---- ---- 60.70 +3.40 57.30 2295 ---- ---- ---- ---- 59.90 +3.30 56.60 2300 ---- ---- ---- ---- 59.10 +3.30 55.80 2305 ---- ---- ---- ---- 58.30 +3.20 55.10 2310 ---- ---- ---- ---- 57.60 +3.20 54.40 2315 ---- ---- ---- ---- 56.80 +3.20 53.60 2320 ---- ---- ---- ---- 56.10 +3.20 52.90 2325 ---- ---- ---- ---- 55.30 +3.10 52.20 2330 ---- ---- ---- ---- 54.60 +3.00 51.60 2335 ---- ---- ---- ---- 53.90 +3.00 50.90 2340 ---- ---- ---- ---- 53.20 +3.00 50.20 2345 ---- ---- ---- ---- 52.50 +2.90 49.60 2350 ---- ---- ---- ---- 51.90 +3.00 48.90 2355 ---- ---- ---- ---- 51.20 +2.90 48.30 2360 ---- ---- ---- ---- 50.50 +2.80 47.70 2370 ---- ---- ---- ---- 49.30 +2.80 46.50 2375 ---- ---- ---- ---- 48.70 +2.80 45.90 2380 ---- ---- ---- ---- 48.00 +2.70 45.30 2390 ---- ---- ---- ---- 46.90 +2.70 44.20 2400 ---- ---- ---- ---- 45.70 +2.60 43.10 2410 ---- ---- ---- ---- 44.60 +2.50 42.10 2420 ---- ---- ---- ---- 43.50 +2.40 41.10 2425 ---- ---- ---- ---- 43.00 +2.40 40.60 2430 ---- ---- ---- ---- 42.50 +2.40 40.10 2440 ---- ---- ---- ---- 41.50 +2.40 39.10 2450 ---- ---- ---- ---- 40.50 +2.30 38.20 2460 ---- ---- ---- ---- 39.50 +2.20 37.30 2475 ---- ---- ---- ---- 38.20 +2.20 36.00 2500 ---- ---- ---- ---- 36.00 +2.00 34.00 2525 ---- ---- ---- ---- 34.10 +2.00 32.10 2550 ---- ---- ---- ---- 32.30 +1.90 30.40 2575 ---- ---- ---- ---- 30.60 +1.80 28.80 2600 ---- ---- ---- ---- 29.00 +1.60 27.40 2625 ---- ---- ---- ---- 27.60 +1.60 26.00 2650 ---- ---- ---- ---- 26.20 +1.50 24.70 OG APR25 Gold Option CALL 1500 ---- ---- ---- ---- 531.30 +12.40 518.90 1525 ---- ---- ---- ---- 506.90 +12.30 494.60 1550 ---- ---- ---- ---- 483.00 +12.10 470.90 1575 ---- ---- ---- ---- 459.60 +11.90 447.70 1600 ---- ---- ---- ---- 436.70 +11.70 425.00 1625 ---- ---- ---- ---- 414.20 +11.40 402.80 1650 ---- ---- ---- ---- 392.30 +11.10 381.20 1675 ---- ---- ---- ---- 370.90 +10.90 360.00 1680 ---- ---- ---- ---- 366.70 +10.90 355.80 1690 ---- ---- ---- ---- 358.30 +10.70 347.60 1700 ---- ---- ---- ---- 350.00 +10.60 339.40 1710 ---- ---- ---- ---- 341.80 +10.50 331.30 1720 ---- ---- ---- ---- 333.70 +10.40 323.30 1725 ---- ---- ---- ---- 329.70 +10.40 319.30 1730 ---- ---- ---- ---- 325.70 +10.30 315.40 1740 ---- ---- ---- ---- 317.70 +10.20 307.50 1750 ---- ---- ---- ---- 309.90 +10.10 299.80 1760 ---- ---- ---- ---- 302.10 +10.00 292.10 1770 ---- ---- ---- ---- 294.50 +9.90 284.60 1775 ---- ---- ---- ---- 290.70 +9.90 280.80 1780 ---- ---- ---- ---- 286.90 +9.80 277.10 1785 ---- ---- ---- ---- 283.10 +9.70 273.40 1790 ---- ---- ---- ---- 279.40 +9.70 269.70 1795 ---- ---- ---- ---- 275.70 +9.60 266.10 1800 ---- ---- ---- ---- 272.00 +9.50 262.50 1805 ---- ---- ---- ---- 268.30 +9.40 258.90 1810 ---- ---- ---- ---- 264.70 +9.40 255.30 1815 ---- ---- ---- ---- 261.10 +9.40 251.70 1820 ---- ---- ---- ---- 257.50 +9.30 248.20 1825 ---- ---- ---- ---- 253.90 +9.20 244.70 1830 ---- ---- ---- ---- 250.40 +9.20 241.20 1835 ---- ---- ---- ---- 246.90 +9.10 237.80 1840 ---- ---- ---- ---- 243.40 +9.10 234.30 1845 ---- ---- ---- ---- 239.90 +9.00 230.90 1850 ---- ---- ---- ---- 236.50 +8.90 227.60 1855 ---- ---- ---- ---- 233.00 +8.80 224.20 1860 ---- ---- ---- ---- 229.60 +8.70 220.90 1865 ---- ---- ---- ---- 226.30 +8.70 217.60 1870 ---- ---- ---- ---- 223.00 +8.70 214.30 1875 ---- ---- ---- ---- 219.70 +8.60 211.10 1880 ---- ---- ---- ---- 216.40 +8.50 207.90 1885 ---- ---- ---- ---- 213.10 +8.40 204.70 1890 ---- ---- ---- ---- 209.90 +8.30 201.60 1895 ---- ---- ---- ---- 206.70 +8.20 198.50 1900 ---- ---- ---- ---- 203.60 +8.20 195.40 1905 ---- ---- ---- ---- 200.50 +8.20 192.30 1910 ---- ---- ---- ---- 197.40 +8.10 189.30 1915 ---- ---- ---- ---- 194.30 +8.00 186.30 1920 ---- ---- ---- ---- 191.30 +7.90 183.40 1925 ---- ---- ---- ---- 188.30 +7.80 180.50 1930 ---- ---- ---- ---- 185.40 +7.80 177.60 1935 ---- ---- ---- ---- 182.50 +7.70 174.80 1940 ---- ---- ---- ---- 179.60 +7.60 172.00 1945 ---- ---- ---- ---- 176.80 +7.60 169.20 1950 ---- ---- ---- ---- 174.00 +7.50 166.50 1955 ---- ---- ---- ---- 171.20 +7.40 163.80 1960 ---- ---- ---- ---- 168.50 +7.40 161.10 1965 ---- ---- ---- ---- 165.80 +7.30 158.50 1970 ---- ---- ---- ---- 163.20 +7.20 156.00 1975 ---- ---- ---- ---- 160.60 +7.20 153.40 1980 ---- ---- ---- ---- 158.00 +7.10 150.90 1985 ---- ---- ---- ---- 155.50 +7.00 148.50 1990 ---- ---- ---- ---- 153.00 +6.90 146.10 1995 ---- ---- ---- ---- 150.60 +6.90 143.70 2000 ---- ---- ---- ---- 148.20 +6.80 141.40 2005 ---- ---- ---- ---- 145.90 +6.70 139.20 2010 ---- ---- ---- ---- 143.50 +6.60 136.90 2015 ---- ---- ---- ---- 141.30 +6.60 134.70 2020 ---- ---- ---- ---- 139.00 +6.50 132.50 2025 ---- ---- ---- ---- 136.80 +6.40 130.40 2030 ---- ---- ---- ---- 134.70 +6.40 128.30 2035 ---- ---- ---- ---- 132.50 +6.30 126.20 2040 ---- ---- ---- ---- 130.40 +6.20 124.20 2045 ---- ---- ---- ---- 128.30 +6.10 122.20 2050 ---- ---- ---- ---- 126.30 +6.10 120.20 2055 ---- ---- ---- ---- 124.30 +6.00 118.30 2060 ---- ---- ---- ---- 122.30 +5.90 116.40 2065 ---- ---- ---- ---- 120.40 +5.90 114.50 2070 ---- ---- ---- ---- 118.50 +5.80 112.70 2075 ---- ---- ---- ---- 116.60 +5.70 110.90 2080 ---- ---- ---- ---- 114.80 +5.70 109.10 2085 ---- ---- ---- ---- 113.00 +5.60 107.40 2090 ---- ---- ---- ---- 111.20 +5.50 105.70 2095 ---- ---- ---- ---- 109.50 +5.50 104.00 2100 ---- ---- ---- ---- 107.80 +5.40 102.40 2105 ---- ---- ---- ---- 106.10 +5.30 100.80 2110 ---- ---- ---- ---- 104.50 +5.30 99.20 2115 ---- ---- ---- ---- 102.90 +5.20 97.70 2120 ---- ---- ---- ---- 101.40 +5.20 96.20 2125 ---- ---- ---- ---- 99.80 +5.00 94.80 2130 ---- ---- ---- ---- 98.30 +5.00 93.30 2135 ---- ---- ---- ---- 96.90 +5.00 91.90 2140 ---- ---- ---- ---- 95.50 +5.00 90.50 2145 ---- ---- ---- ---- 94.10 +4.90 89.20 2150 ---- ---- ---- ---- 92.70 +4.80 87.90 2155 ---- ---- ---- ---- 91.30 +4.70 86.60 2160 ---- ---- ---- ---- 90.00 +4.60 85.40 2165 ---- ---- ---- ---- 88.70 +4.60 84.10 2170 ---- ---- ---- ---- 87.50 +4.60 82.90 2175 ---- ---- ---- ---- 86.20 +4.50 81.70 2180 ---- ---- ---- ---- 85.00 +4.40 80.60 2185 ---- ---- ---- ---- 83.90 +4.40 79.50 2190 ---- ---- ---- ---- 82.70 +4.40 78.30 2195 ---- ---- ---- ---- 81.60 +4.30 77.30 2200 ---- ---- ---- ---- 80.40 +4.20 76.20 2205 ---- ---- ---- ---- 79.30 +4.20 75.10 2210 ---- ---- ---- ---- 78.30 +4.20 74.10 2215 ---- ---- ---- ---- 77.20 +4.10 73.10 2220 ---- ---- ---- ---- 76.20 +4.10 72.10 2225 ---- ---- ---- ---- 75.10 +4.00 71.10 2230 ---- ---- ---- ---- 74.10 +3.90 70.20 2235 ---- ---- ---- ---- 73.10 +3.90 69.20 2240 ---- ---- ---- ---- 72.20 +3.90 68.30 2245 ---- ---- ---- ---- 71.20 +3.80 67.40 2250 ---- ---- ---- ---- 70.30 +3.80 66.50 2255 ---- ---- ---- ---- 69.30 +3.70 65.60 2260 ---- ---- ---- ---- 68.40 +3.60 64.80 2265 ---- ---- ---- ---- 67.50 +3.60 63.90 2270 ---- ---- ---- ---- 66.70 +3.60 63.10 2275 ---- ---- ---- ---- 65.80 +3.60 62.20 2280 ---- ---- ---- ---- 64.90 +3.50 61.40 2285 ---- ---- ---- ---- 64.10 +3.50 60.60 2290 ---- ---- ---- ---- 63.30 +3.50 59.80 2295 ---- ---- ---- ---- 62.50 +3.40 59.10 2300 ---- ---- ---- ---- 61.70 +3.40 58.30 2305 ---- ---- ---- ---- 60.90 +3.30 57.60 2310 ---- ---- ---- ---- 60.10 +3.30 56.80 2315 ---- ---- ---- ---- 59.30 +3.20 56.10 2320 ---- ---- ---- ---- 58.60 +3.20 55.40 2325 ---- ---- ---- ---- 57.90 +3.20 54.70 2330 ---- ---- ---- ---- 57.10 +3.10 54.00 2335 ---- ---- ---- ---- 56.40 +3.10 53.30 2340 ---- ---- ---- ---- 55.70 +3.00 52.70 2345 ---- ---- ---- ---- 55.00 +3.00 52.00 2350 ---- ---- ---- ---- 54.30 +2.90 51.40 2355 ---- ---- ---- ---- 53.70 +3.00 50.70 2360 ---- ---- ---- ---- 53.00 +2.90 50.10 2370 ---- ---- ---- ---- 51.70 +2.80 48.90 2375 ---- ---- ---- ---- 51.10 +2.80 48.30 2380 ---- ---- ---- ---- 50.50 +2.80 47.70 2390 ---- ---- ---- ---- 49.30 +2.70 46.60 2400 ---- ---- ---- ---- 48.10 +2.60 45.50 2410 ---- ---- ---- ---- 47.00 +2.60 44.40 2420 ---- ---- ---- ---- 45.90 +2.50 43.40 2425 ---- ---- ---- ---- 45.40 +2.60 42.80 2430 ---- ---- ---- ---- 44.80 +2.50 42.30 2440 ---- ---- ---- ---- 43.80 +2.40 41.40 2450 ---- ---- ---- ---- 42.80 +2.40 40.40 2475 ---- ---- ---- ---- 40.50 +2.30 38.20 2500 ---- ---- ---- ---- 38.30 +2.10 36.20 2525 ---- ---- ---- ---- 36.30 +2.10 34.20 2550 ---- ---- ---- ---- 34.40 +1.90 32.50 2575 ---- ---- ---- ---- 32.70 +1.80 30.90 2600 ---- ---- ---- ---- 31.10 +1.80 29.30 2625 ---- ---- ---- ---- 29.60 +1.70 27.90 2650 ---- ---- ---- ---- 28.20 +1.60 26.60 OG MAY25 Gold Option CALL 1500 ---- ---- ---- ---- 547.00 +12.60 534.40 1525 ---- ---- ---- ---- 522.00 +12.60 509.40 1550 ---- ---- ---- ---- 497.20 +12.40 484.80 1575 ---- ---- ---- ---- 473.00 +12.10 460.90 1600 ---- ---- ---- ---- 449.50 +11.90 437.60 1625 ---- ---- ---- ---- 426.50 +11.70 414.80 1650 ---- ---- ---- ---- 404.20 +11.40 392.80 1675 ---- ---- ---- ---- 382.40 +11.10 371.30 1690 ---- ---- ---- ---- 369.70 +11.00 358.70 1700 ---- ---- ---- ---- 361.30 +10.90 350.40 1710 ---- ---- ---- ---- 353.00 +10.80 342.20 1720 ---- ---- ---- ---- 344.80 +10.70 334.10 1725 ---- ---- ---- ---- 340.80 +10.70 330.10 1730 ---- ---- ---- ---- 336.70 +10.50 326.20 1740 ---- ---- ---- ---- 328.80 +10.50 318.30 1750 ---- ---- ---- ---- 320.90 +10.40 310.50 1760 ---- ---- ---- ---- 313.10 +10.20 302.90 1770 ---- ---- ---- ---- 305.40 +10.10 295.30 1775 ---- ---- ---- ---- 301.60 +10.10 291.50 1780 ---- ---- ---- ---- 297.80 +10.00 287.80 1790 ---- ---- ---- ---- 290.30 +9.80 280.50 1795 ---- ---- ---- ---- 286.60 +9.80 276.80 1800 ---- ---- ---- ---- 282.90 +9.70 273.20 1805 ---- ---- ---- ---- 279.30 +9.70 269.60 1810 ---- ---- ---- ---- 275.70 +9.60 266.10 1815 ---- ---- ---- ---- 272.10 +9.60 262.50 1820 ---- ---- ---- ---- 268.50 +9.50 259.00 1825 ---- ---- ---- ---- 264.90 +9.40 255.50 1830 ---- ---- ---- ---- 261.40 +9.30 252.10 1835 ---- ---- ---- ---- 257.90 +9.30 248.60 1840 ---- ---- ---- ---- 254.50 +9.30 245.20 1845 ---- ---- ---- ---- 251.00 +9.10 241.90 1850 ---- ---- ---- ---- 247.60 +9.10 238.50 1855 ---- ---- ---- ---- 244.20 +9.00 235.20 1860 ---- ---- ---- ---- 240.90 +9.00 231.90 1865 ---- ---- ---- ---- 237.50 +8.90 228.60 1870 ---- ---- ---- ---- 234.20 +8.80 225.40 1875 ---- ---- ---- ---- 230.90 +8.70 222.20 1880 ---- ---- ---- ---- 227.70 +8.70 219.00 1885 ---- ---- ---- ---- 224.40 +8.60 215.80 1890 ---- ---- ---- ---- 221.20 +8.50 212.70 1895 ---- ---- ---- ---- 218.10 +8.50 209.60 1900 ---- ---- ---- ---- 214.90 +8.40 206.50 1905 ---- ---- ---- ---- 211.80 +8.30 203.50 1910 ---- ---- ---- ---- 208.70 +8.30 200.40 1915 ---- ---- ---- ---- 205.70 +8.20 197.50 1920 ---- ---- ---- ---- 202.60 +8.10 194.50 1925 ---- ---- ---- ---- 199.60 +8.10 191.50 1930 ---- ---- ---- ---- 196.60 +8.00 188.60 1935 ---- ---- ---- ---- 193.70 +7.90 185.80 1940 ---- ---- ---- ---- 190.80 +7.90 182.90 1945 ---- ---- ---- ---- 187.90 +7.80 180.10 1950 ---- ---- ---- ---- 185.00 +7.70 177.30 1955 ---- ---- ---- ---- 182.20 +7.70 174.50 1960 ---- ---- ---- ---- 179.40 +7.60 171.80 1965 ---- ---- ---- ---- 176.60 +7.50 169.10 1970 ---- ---- ---- ---- 173.90 +7.50 166.40 1975 ---- ---- ---- ---- 171.20 +7.40 163.80 1980 ---- ---- ---- ---- 168.50 +7.30 161.20 1985 ---- ---- ---- ---- 165.90 +7.20 158.70 1990 ---- ---- ---- ---- 163.30 +7.10 156.20 1995 ---- ---- ---- ---- 160.80 +7.10 153.70 2000 ---- ---- ---- ---- 158.30 +7.00 151.30 2005 ---- ---- ---- ---- 155.90 +7.00 148.90 2010 ---- ---- ---- ---- 153.50 +6.90 146.60 2015 ---- ---- ---- ---- 151.10 +6.80 144.30 2020 ---- ---- ---- ---- 148.80 +6.80 142.00 2025 ---- ---- ---- ---- 146.50 +6.70 139.80 2030 ---- ---- ---- ---- 144.20 +6.60 137.60 2035 ---- ---- ---- ---- 142.00 +6.50 135.50 2040 ---- ---- ---- ---- 139.80 +6.50 133.30 2045 ---- ---- ---- ---- 137.60 +6.30 131.30 2050 ---- ---- ---- ---- 135.50 +6.30 129.20 2055 ---- ---- ---- ---- 133.40 +6.20 127.20 2060 ---- ---- ---- ---- 131.40 +6.20 125.20 2065 ---- ---- ---- ---- 129.40 +6.10 123.30 2070 ---- ---- ---- ---- 127.40 +6.10 121.30 2075 ---- ---- ---- ---- 125.40 +5.90 119.50 2080 ---- ---- ---- ---- 123.50 +5.90 117.60 2085 ---- ---- ---- ---- 121.60 +5.80 115.80 2090 ---- ---- ---- ---- 119.80 +5.80 114.00 2095 ---- ---- ---- ---- 118.00 +5.70 112.30 2100 ---- ---- ---- ---- 116.20 +5.60 110.60 2105 ---- ---- ---- ---- 114.50 +5.60 108.90 2110 ---- ---- ---- ---- 112.70 +5.50 107.20 2115 ---- ---- ---- ---- 111.10 +5.50 105.60 2120 ---- ---- ---- ---- 109.40 +5.40 104.00 2125 ---- ---- ---- ---- 107.80 +5.30 102.50 2130 ---- ---- ---- ---- 106.20 +5.20 101.00 2135 ---- ---- ---- ---- 104.70 +5.20 99.50 2140 ---- ---- ---- ---- 103.20 +5.10 98.10 2145 ---- ---- ---- ---- 101.70 +5.10 96.60 2150 ---- ---- ---- ---- 100.30 +5.10 95.20 2155 ---- ---- ---- ---- 98.80 +4.90 93.90 2160 ---- ---- ---- ---- 97.50 +5.00 92.50 2165 ---- ---- ---- ---- 96.10 +4.90 91.20 2170 ---- ---- ---- ---- 94.80 +4.80 90.00 2175 ---- ---- ---- ---- 93.50 +4.80 88.70 2180 ---- ---- ---- ---- 92.20 +4.70 87.50 2185 ---- ---- ---- ---- 90.90 +4.60 86.30 2190 ---- ---- ---- ---- 89.70 +4.60 85.10 2195 ---- ---- ---- ---- 88.50 +4.50 84.00 2200 ---- ---- ---- ---- 87.30 +4.50 82.80 2205 ---- ---- ---- ---- 86.20 +4.50 81.70 2210 ---- ---- ---- ---- 85.00 +4.30 80.70 2215 ---- ---- ---- ---- 83.90 +4.30 79.60 2220 ---- ---- ---- ---- 82.80 +4.20 78.60 2225 ---- ---- ---- ---- 81.80 +4.20 77.60 2230 ---- ---- ---- ---- 80.70 +4.10 76.60 2235 ---- ---- ---- ---- 79.70 +4.10 75.60 2240 ---- ---- ---- ---- 78.70 +4.10 74.60 2245 ---- ---- ---- ---- 77.70 +4.00 73.70 2250 ---- ---- ---- ---- 76.80 +4.00 72.80 2255 ---- ---- ---- ---- 75.80 +3.90 71.90 2260 ---- ---- ---- ---- 74.90 +3.90 71.00 2265 ---- ---- ---- ---- 74.00 +3.90 70.10 2270 ---- ---- ---- ---- 73.10 +3.80 69.30 2275 ---- ---- ---- ---- 72.20 +3.80 68.40 2280 ---- ---- ---- ---- 71.30 +3.70 67.60 2285 ---- ---- ---- ---- 70.50 +3.70 66.80 2290 ---- ---- ---- ---- 69.70 +3.70 66.00 2295 ---- ---- ---- ---- 68.90 +3.60 65.30 2300 ---- ---- ---- ---- 68.10 +3.60 64.50 2305 ---- ---- ---- ---- 67.30 +3.60 63.70 2310 ---- ---- ---- ---- 66.50 +3.50 63.00 2315 ---- ---- ---- ---- 65.70 +3.40 62.30 2320 ---- ---- ---- ---- 65.00 +3.40 61.60 2325 ---- ---- ---- ---- 64.30 +3.40 60.90 2330 ---- ---- ---- ---- 63.50 +3.30 60.20 2340 ---- ---- ---- ---- 62.10 +3.20 58.90 2350 ---- ---- ---- ---- 60.80 +3.20 57.60 2360 ---- ---- ---- ---- 59.40 +3.10 56.30 2370 ---- ---- ---- ---- 58.20 +3.10 55.10 2375 ---- ---- ---- ---- 57.50 +3.00 54.50 2380 ---- ---- ---- ---- 56.90 +3.00 53.90 2390 ---- ---- ---- ---- 55.70 +2.90 52.80 2400 ---- ---- ---- ---- 54.60 +2.90 51.70 2410 ---- ---- ---- ---- 53.40 +2.80 50.60 2420 ---- ---- ---- ---- 52.30 +2.70 49.60 2425 ---- ---- ---- ---- 51.80 +2.70 49.10 2430 ---- ---- ---- ---- 51.30 +2.70 48.60 2450 ---- ---- ---- ---- 49.30 +2.60 46.70 2475 ---- ---- ---- ---- 46.90 +2.50 44.40 2500 ---- ---- ---- ---- 44.70 +2.30 42.40 2525 ---- ---- ---- ---- 42.70 +2.20 40.50 2550 ---- ---- ---- ---- 40.90 +2.20 38.70 2575 ---- ---- ---- ---- 39.10 +2.00 37.10 2600 ---- ---- ---- ---- 37.50 +1.90 35.60 2625 ---- ---- ---- ---- 36.00 +1.90 34.10 OG JUN25 Gold Option CALL 1025 ---- ---- ---- ---- 1022.00 +12.60 1009.40 1050 ---- ---- ---- ---- 997.00 +12.60 984.40 1075 ---- ---- ---- ---- 972.00 +12.60 959.40 1100 ---- ---- ---- ---- 947.00 +12.60 934.40 1125 ---- ---- ---- ---- 922.00 +12.60 909.40 1150 ---- ---- ---- ---- 897.00 +12.60 884.40 1175 ---- ---- ---- ---- 872.00 +12.60 859.40 1200 ---- ---- ---- ---- 847.00 +12.60 834.40 1220 ---- ---- ---- ---- 827.00 +12.60 814.40 1225 ---- ---- ---- ---- 822.00 +12.60 809.40 1230 ---- ---- ---- ---- 817.00 +12.60 804.40 1240 ---- ---- ---- ---- 807.00 +12.60 794.40 1250 ---- ---- ---- ---- 797.00 +12.60 784.40 1260 ---- ---- ---- ---- 787.00 +12.60 774.40 1270 ---- ---- ---- ---- 777.00 +12.60 764.40 1275 ---- ---- ---- ---- 772.00 +12.60 759.40 1280 ---- ---- ---- ---- 767.00 +12.60 754.40 1290 ---- ---- ---- ---- 757.00 +12.60 744.40 1300 ---- ---- ---- ---- 747.00 +12.60 734.40 1310 ---- ---- ---- ---- 737.00 +12.60 724.40 1315 ---- ---- ---- ---- 732.00 +12.60 719.40 1320 ---- ---- ---- ---- 727.00 +12.60 714.40 1325 ---- ---- ---- ---- 722.00 +12.60 709.40 1330 ---- ---- ---- ---- 717.00 +12.60 704.40 1335 ---- ---- ---- ---- 712.00 +12.60 699.40 1340 ---- ---- ---- ---- 707.00 +12.60 694.40 1345 ---- ---- ---- ---- 702.00 +12.60 689.40 1350 ---- ---- ---- ---- 697.00 +12.60 684.40 1355 ---- ---- ---- ---- 692.00 +12.60 679.40 1360 ---- ---- ---- ---- 687.00 +12.60 674.40 1365 ---- ---- ---- ---- 682.00 +12.60 669.40 1370 ---- ---- ---- ---- 677.00 +12.60 664.40 1375 ---- ---- ---- ---- 672.00 +12.60 659.40 1380 ---- ---- ---- ---- 667.00 +12.60 654.40 1385 ---- ---- ---- ---- 662.00 +12.60 649.40 1390 ---- ---- ---- ---- 657.00 +12.60 644.40 1395 ---- ---- ---- ---- 652.00 +12.60 639.40 1400 ---- ---- ---- ---- 647.00 +12.60 634.40 1405 ---- ---- ---- ---- 642.00 +12.60 629.40 1410 ---- ---- ---- ---- 637.00 +12.60 624.40 1415 ---- ---- ---- ---- 632.00 +12.60 619.40 1420 ---- ---- ---- ---- 627.00 +12.60 614.40 1425 ---- ---- ---- ---- 622.00 +12.60 609.40 1430 ---- ---- ---- ---- 617.00 +12.60 604.40 1435 ---- ---- ---- ---- 612.00 +12.60 599.40 1440 ---- ---- ---- ---- 607.00 +12.60 594.40 1445 ---- ---- ---- ---- 602.00 +12.60 589.40 1450 ---- ---- ---- ---- 597.00 +12.60 584.40 1455 ---- ---- ---- ---- 592.00 +12.60 579.40 1460 ---- ---- ---- ---- 587.00 +12.60 574.40 1465 ---- ---- ---- ---- 582.00 +12.60 569.40 1470 ---- ---- ---- ---- 577.00 +12.60 564.40 1475 ---- ---- ---- ---- 572.00 +12.60 559.40 1480 ---- ---- ---- ---- 567.00 +12.60 554.40 1485 ---- ---- ---- ---- 562.00 +12.50 549.50 1490 ---- ---- ---- ---- 557.00 +12.50 544.50 1495 ---- ---- ---- ---- 552.10 +12.50 539.60 1500 ---- ---- ---- ---- 547.20 +12.50 534.70 1505 ---- ---- ---- ---- 542.20 +12.30 529.90 1510 ---- ---- ---- ---- 537.40 +12.40 525.00 1515 ---- ---- ---- ---- 532.50 +12.30 520.20 1520 ---- ---- ---- ---- 527.60 +12.20 515.40 1525 ---- ---- ---- ---- 522.80 +12.20 510.60 1530 ---- ---- ---- ---- 518.00 +12.20 505.80 1535 ---- ---- ---- ---- 513.20 +12.10 501.10 1540 ---- ---- ---- ---- 508.40 +12.10 496.30 1545 ---- ---- ---- ---- 503.70 +12.10 491.60 1550 ---- ---- ---- ---- 499.00 +12.10 486.90 1555 ---- ---- ---- ---- 494.30 +12.00 482.30 1560 ---- ---- ---- ---- 489.60 +12.00 477.60 1565 ---- ---- ---- ---- 484.90 +11.90 473.00 1570 ---- ---- ---- ---- 480.20 +11.80 468.40 1575 ---- ---- ---- ---- 475.60 +11.80 463.80 1580 ---- ---- ---- ---- 471.00 +11.80 459.20 1585 ---- ---- ---- ---- 466.40 +11.70 454.70 1590 ---- ---- ---- ---- 461.80 +11.70 450.10 1595 ---- ---- ---- ---- 457.30 +11.70 445.60 1600 ---- ---- ---- ---- 452.80 +11.70 441.10 1605 ---- ---- ---- ---- 448.30 +11.60 436.70 1610 ---- ---- ---- ---- 443.80 +11.60 432.20 1615 ---- ---- ---- ---- 439.30 +11.50 427.80 1620 ---- ---- ---- ---- 434.80 +11.40 423.40 1625 ---- ---- ---- ---- 430.40 +11.40 419.00 1630 ---- ---- ---- ---- 426.00 +11.40 414.60 1635 ---- ---- ---- ---- 421.60 +11.30 410.30 1640 ---- ---- ---- ---- 417.20 +11.20 406.00 1645 ---- ---- ---- ---- 412.90 +11.20 401.70 1650 ---- ---- ---- ---- 408.60 +11.20 397.40 1655 ---- ---- ---- ---- 404.20 +11.10 393.10 1660 ---- ---- ---- ---- 399.90 +11.00 388.90 1665 ---- ---- ---- ---- 395.70 +11.10 384.60 1670 ---- ---- ---- ---- 391.40 +11.00 380.40 1675 ---- ---- ---- ---- 387.20 +11.00 376.20 1680 ---- ---- ---- ---- 383.00 +10.90 372.10 1685 ---- ---- ---- ---- 378.80 +10.90 367.90 1690 ---- ---- ---- ---- 374.60 +10.80 363.80 1695 ---- ---- ---- ---- 370.40 +10.70 359.70 1700 ---- ---- ---- ---- 366.30 +10.70 355.60 1705 ---- ---- ---- ---- 362.10 +10.60 351.50 1710 ---- ---- ---- ---- 358.00 +10.60 347.40 1715 ---- ---- ---- ---- 354.00 +10.60 343.40 1720 ---- ---- ---- ---- 349.90 +10.50 339.40 1725 ---- ---- ---- ---- 345.80 +10.40 335.40 1730 ---- ---- ---- ---- 341.80 +10.40 331.40 1735 ---- ---- ---- ---- 337.80 +10.40 327.40 1740 ---- ---- ---- ---- 333.80 +10.30 323.50 1745 ---- ---- ---- ---- 329.80 +10.20 319.60 1750 ---- ---- ---- ---- 325.90 +10.20 315.70 1755 ---- ---- ---- ---- 321.90 +10.10 311.80 1760 ---- ---- ---- ---- 318.00 +10.10 307.90 1765 ---- ---- ---- ---- 314.10 +10.00 304.10 1770 ---- ---- ---- ---- 310.20 +10.00 300.20 1775 ---- ---- ---- ---- 306.30 +9.90 296.40 1780 ---- ---- ---- ---- 302.50 +9.90 292.60 1785 ---- ---- ---- ---- 298.70 +9.80 288.90 1790 ---- ---- ---- ---- 294.90 +9.80 285.10 1795 ---- ---- ---- ---- 291.10 +9.70 281.40 1800 ---- ---- ---- ---- 287.30 +9.60 277.70 1805 ---- ---- ---- ---- 283.60 +9.60 274.00 1810 ---- ---- ---- ---- 279.90 +9.50 270.40 1815 ---- ---- ---- ---- 276.20 +9.50 266.70 1820 ---- ---- ---- ---- 272.50 +9.40 263.10 1825 ---- ---- ---- ---- 268.90 +9.30 259.60 1830 ---- ---- ---- ---- 265.30 +9.30 256.00 1835 ---- ---- ---- ---- 261.70 +9.20 252.50 1840 ---- ---- ---- ---- 258.20 +9.20 249.00 1845 ---- ---- ---- ---- 254.70 +9.10 245.60 1850 ---- ---- ---- ---- 251.20 +9.10 242.10 1855 ---- ---- ---- ---- 247.70 +9.00 238.70 1860 ---- ---- ---- ---- 244.30 +8.90 235.40 1865 ---- ---- ---- ---- 240.90 +8.90 232.00 1870 ---- ---- ---- ---- 237.50 +8.80 228.70 1875 ---- ---- ---- ---- 234.20 +8.70 225.50 1880 ---- ---- ---- ---- 230.90 +8.60 222.30 1885 ---- ---- ---- ---- 227.60 +8.50 219.10 1890 ---- ---- ---- ---- 224.40 +8.50 215.90 1895 ---- ---- ---- ---- 221.20 +8.40 212.80 1900 ---- ---- ---- ---- 218.00 +8.30 209.70 1905 ---- ---- ---- ---- 214.90 +8.30 206.60 1910 ---- ---- ---- ---- 211.80 +8.20 203.60 1915 ---- ---- ---- ---- 208.80 +8.20 200.60 1920 ---- ---- ---- ---- 205.70 +8.10 197.60 1925 ---- ---- ---- ---- 202.70 +8.00 194.70 1930 ---- ---- ---- ---- 199.80 +8.00 191.80 1935 ---- ---- ---- ---- 196.90 +7.90 189.00 1940 ---- ---- ---- ---- 194.00 +7.90 186.10 1945 ---- ---- ---- ---- 191.10 +7.80 183.30 1950 ---- ---- ---- ---- 188.30 +7.70 180.60 1955 ---- ---- ---- ---- 185.50 +7.60 177.90 1960 ---- ---- ---- ---- 182.80 +7.60 175.20 1965 ---- ---- ---- ---- 180.10 +7.50 172.60 1970 ---- ---- ---- ---- 177.40 +7.40 170.00 1975 ---- ---- ---- ---- 174.70 +7.30 167.40 1980 ---- ---- ---- ---- 172.10 +7.20 164.90 1985 ---- ---- ---- ---- 169.60 +7.20 162.40 1990 ---- ---- ---- ---- 167.00 +7.10 159.90 1995 ---- ---- ---- ---- 164.50 +7.00 157.50 2000 ---- ---- ---- ---- 162.10 +7.00 155.10 2005 ---- ---- ---- ---- 159.60 +6.90 152.70 2010 ---- ---- ---- ---- 157.20 +6.80 150.40 2015 ---- ---- ---- ---- 154.90 +6.80 148.10 2020 ---- ---- ---- ---- 152.60 +6.80 145.80 2025 ---- ---- ---- ---- 150.30 +6.70 143.60 2030 ---- ---- ---- ---- 148.00 +6.60 141.40 2035 ---- ---- ---- ---- 145.80 +6.50 139.30 2040 ---- ---- ---- ---- 143.60 +6.50 137.10 2045 ---- ---- ---- ---- 141.50 +6.40 135.10 2050 ---- ---- ---- ---- 139.30 +6.30 133.00 2055 ---- ---- ---- ---- 137.20 +6.20 131.00 2060 ---- ---- ---- ---- 135.20 +6.20 129.00 2065 ---- ---- ---- ---- 133.20 +6.20 127.00 2070 ---- ---- ---- ---- 131.20 +6.10 125.10 2075 ---- ---- ---- ---- 129.20 +6.00 123.20 2080 ---- ---- ---- ---- 127.30 +5.90 121.40 2085 ---- ---- ---- ---- 125.40 +5.90 119.50 2090 ---- ---- ---- ---- 123.50 +5.80 117.70 2095 ---- ---- ---- ---- 121.70 +5.70 116.00 2100 ---- ---- ---- ---- 119.90 +5.60 114.30 2105 ---- ---- ---- ---- 118.20 +5.70 112.50 2110 ---- ---- ---- ---- 116.40 +5.50 110.90 2115 ---- ---- ---- ---- 114.70 +5.50 109.20 2120 ---- ---- ---- ---- 113.00 +5.40 107.60 2125 ---- ---- ---- ---- 111.40 +5.40 106.00 300 2130 ---- ---- ---- ---- 109.80 +5.30 104.50 2135 ---- ---- ---- ---- 108.20 +5.30 102.90 2140 ---- ---- ---- ---- 106.60 +5.20 101.40 2145 ---- ---- ---- ---- 105.10 +5.10 100.00 2150 ---- ---- ---- ---- 103.60 +5.10 98.50 2155 ---- ---- ---- ---- 102.10 +5.00 97.10 2160 ---- ---- ---- ---- 100.70 +5.00 95.70 2165 ---- ---- ---- ---- 99.20 +4.80 94.40 2170 ---- ---- ---- ---- 97.90 +4.90 93.00 2175 ---- ---- ---- ---- 96.50 +4.80 91.70 2180 ---- ---- ---- ---- 95.10 +4.70 90.40 2185 ---- ---- ---- ---- 93.80 +4.70 89.10 2190 ---- ---- ---- ---- 92.50 +4.60 87.90 2195 ---- ---- ---- ---- 91.30 +4.60 86.70 2200 ---- ---- ---- ---- 90.00 +4.50 85.50 2205 ---- ---- ---- ---- 88.80 +4.50 84.30 2210 ---- ---- ---- ---- 87.60 +4.40 83.20 2215 ---- ---- ---- ---- 86.40 +4.30 82.10 2220 ---- ---- ---- ---- 85.30 +4.30 81.00 2225 ---- ---- ---- ---- 84.20 +4.30 79.90 2230 ---- ---- ---- ---- 83.10 +4.30 78.80 2235 ---- ---- ---- ---- 82.00 +4.20 77.80 2240 ---- ---- ---- ---- 80.90 +4.10 76.80 2245 ---- ---- ---- ---- 79.90 +4.10 75.80 2250 ---- ---- ---- ---- 78.90 +4.10 74.80 2255 ---- ---- ---- ---- 77.90 +4.00 73.90 2260 ---- ---- ---- ---- 76.90 +3.90 73.00 2265 ---- ---- ---- ---- 75.90 +3.90 72.00 2270 ---- ---- ---- ---- 75.00 +3.80 71.20 2275 ---- ---- ---- ---- 74.10 +3.80 70.30 2280 ---- ---- ---- ---- 73.20 +3.80 69.40 2285 ---- ---- ---- .35A 72.30 +3.70 68.60 2290 ---- ---- ---- ---- 71.50 +3.70 67.80 2295 ---- ---- ---- ---- 70.60 +3.60 67.00 2300 ---- ---- ---- ---- 69.80 +3.60 66.20 2305 ---- ---- ---- ---- 69.00 +3.60 65.40 2310 ---- ---- ---- ---- 68.20 +3.50 64.70 2315 ---- ---- ---- ---- 67.40 +3.50 63.90 2320 ---- ---- ---- ---- 66.70 +3.50 63.20 2325 ---- ---- ---- ---- 65.90 +3.40 62.50 2330 ---- ---- ---- ---- 65.20 +3.40 61.80 2335 ---- ---- ---- ---- 64.50 +3.40 61.10 2340 ---- ---- ---- ---- 63.80 +3.30 60.50 2345 ---- ---- ---- ---- 63.10 +3.30 59.80 2350 ---- ---- ---- ---- 62.40 +3.20 59.20 2355 ---- ---- ---- ---- 61.80 +3.30 58.50 2360 ---- ---- ---- ---- 61.10 +3.20 57.90 2365 ---- ---- ---- ---- 60.50 +3.20 57.30 2370 ---- ---- ---- ---- 59.80 +3.10 56.70 2375 ---- ---- ---- ---- 59.20 +3.10 56.10 2380 ---- ---- ---- ---- 58.60 +3.00 55.60 2385 ---- ---- ---- ---- 58.00 +3.00 55.00 2390 ---- ---- ---- ---- 57.40 +3.00 54.40 2395 ---- ---- ---- ---- 56.80 +2.90 53.90 2400 ---- ---- ---- ---- 56.30 +3.00 53.30 2405 ---- ---- ---- ---- 55.70 +2.90 52.80 2410 ---- ---- ---- ---- 55.10 +2.80 52.30 2415 ---- ---- ---- ---- 54.60 +2.80 51.80 2420 ---- ---- ---- ---- 54.10 +2.90 51.20 2425 ---- ---- ---- ---- 53.50 +2.80 50.70 2430 ---- ---- ---- ---- 53.00 +2.80 50.20 2435 ---- ---- ---- ---- 52.50 +2.80 49.70 2440 ---- ---- ---- ---- 51.90 +2.70 49.20 2450 ---- ---- ---- ---- 50.90 +2.60 48.30 2460 ---- ---- ---- ---- 49.90 +2.60 47.30 2470 ---- ---- ---- ---- 48.90 +2.50 46.40 2475 ---- ---- ---- ---- 48.40 +2.50 45.90 500 2480 ---- ---- ---- ---- 47.90 +2.50 45.40 2490 ---- ---- ---- ---- 47.00 +2.50 44.50 2500 ---- ---- ---- ---- 46.00 +2.40 43.60 1000 2510 ---- ---- ---- ---- 45.10 +2.40 42.70 2520 ---- ---- ---- ---- 44.20 +2.40 41.80 2525 ---- ---- ---- ---- 43.70 +2.30 41.40 2530 ---- ---- ---- ---- 43.20 +2.20 41.00 2550 ---- ---- ---- ---- 41.50 +2.20 39.30 2575 ---- ---- ---- ---- 39.40 +2.10 37.30 2600 ---- ---- ---- ---- 37.40 +2.00 35.40 2625 ---- ---- ---- ---- 35.50 +1.90 33.60 2650 ---- ---- ---- ---- 33.80 +1.80 32.00 2675 ---- ---- ---- ---- 32.20 +1.70 30.50 2700 ---- ---- ---- ---- 30.80 +1.70 29.10 700 2725 ---- ---- ---- ---- 29.50 +1.60 27.90 2750 ---- ---- ---- ---- 28.30 +1.50 26.80 2775 ---- ---- ---- ---- 27.30 +1.50 25.80 2800 ---- ---- ---- ---- 26.30 +1.40 24.90 2825 ---- ---- ---- ---- 25.40 +1.30 24.10 2850 ---- ---- ---- ---- 24.60 +1.20 23.40 2875 ---- ---- ---- ---- 23.90 +1.20 22.70 2900 ---- ---- ---- ---- 23.20 +1.20 22.00 2925 ---- ---- ---- ---- 22.60 +1.20 21.40 2950 ---- ---- ---- ---- 22.00 +1.10 20.90 2975 ---- ---- ---- ---- 21.40 +1.10 20.30 3000 ---- ---- ---- ---- 20.90 +1.10 19.80 3100 ---- ---- ---- ---- 19.10 +1.00 18.10 3200 ---- ---- ---- ---- 17.70 +.90 16.80 3300 ---- ---- ---- ---- 16.60 +.80 15.80 3400 ---- ---- ---- ---- 15.70 +.70 15.00 3500 ---- ---- ---- ---- 15.10 +.70 14.40 OG DEC25 Gold Option CALL 1075 ---- ---- ---- ---- 1018.10 +12.60 1005.50 1100 ---- ---- ---- ---- 993.10 +12.60 980.50 1125 ---- ---- ---- ---- 968.10 +12.60 955.50 1150 ---- ---- ---- ---- 943.10 +12.60 930.50 1175 ---- ---- ---- ---- 918.10 +12.60 905.50 1200 ---- ---- ---- ---- 893.10 +12.60 880.50 1225 ---- ---- ---- ---- 868.10 +12.60 855.50 1250 ---- ---- ---- ---- 843.10 +12.60 830.50 1270 ---- ---- ---- ---- 823.10 +12.60 810.50 1275 ---- ---- ---- ---- 818.10 +12.60 805.50 1280 ---- ---- ---- ---- 813.10 +12.60 800.50 1290 ---- ---- ---- ---- 803.10 +12.60 790.50 1300 ---- ---- ---- ---- 793.10 +12.60 780.50 1310 ---- ---- ---- ---- 783.10 +12.60 770.50 1320 ---- ---- ---- ---- 773.10 +12.60 760.50 1325 ---- ---- ---- ---- 768.10 +12.60 755.50 1330 ---- ---- ---- ---- 763.10 +12.60 750.50 1340 ---- ---- ---- ---- 753.10 +12.60 740.50 1350 ---- ---- ---- ---- 743.10 +12.60 730.50 1360 ---- ---- ---- ---- 733.10 +12.60 720.50 1370 ---- ---- ---- ---- 723.10 +12.60 710.50 1375 ---- ---- ---- ---- 718.10 +12.60 705.50 1380 ---- ---- ---- ---- 713.10 +12.60 700.50 1385 ---- ---- ---- ---- 708.10 +12.60 695.50 1390 ---- ---- ---- ---- 703.10 +12.60 690.50 1395 ---- ---- ---- ---- 698.10 +12.60 685.50 1400 ---- ---- ---- ---- 693.10 +12.60 680.50 1405 ---- ---- ---- ---- 688.10 +12.60 675.50 1410 ---- ---- ---- ---- 683.10 +12.60 670.50 1415 ---- ---- ---- ---- 678.10 +12.60 665.50 1420 ---- ---- ---- ---- 673.10 +12.60 660.50 1425 ---- ---- ---- ---- 668.10 +12.60 655.50 1430 ---- ---- ---- ---- 663.10 +12.60 650.50 1435 ---- ---- ---- ---- 658.10 +12.60 645.50 1440 ---- ---- ---- ---- 653.10 +12.60 640.50 1445 ---- ---- ---- ---- 648.10 +12.60 635.50 1450 ---- ---- ---- ---- 643.10 +12.60 630.50 1455 ---- ---- ---- ---- 638.10 +12.60 625.50 1460 ---- ---- ---- ---- 633.10 +12.60 620.50 1465 ---- ---- ---- ---- 628.10 +12.50 615.60 1470 ---- ---- ---- ---- 623.10 +12.50 610.60 1475 ---- ---- ---- ---- 618.20 +12.50 605.70 1480 ---- ---- ---- ---- 613.20 +12.40 600.80 1485 ---- ---- ---- ---- 608.30 +12.40 595.90 1490 ---- ---- ---- ---- 603.40 +12.40 591.00 1495 ---- ---- ---- ---- 598.60 +12.40 586.20 1500 ---- ---- ---- ---- 593.70 +12.30 581.40 1505 ---- ---- ---- ---- 588.90 +12.30 576.60 1510 ---- ---- ---- ---- 584.10 +12.30 571.80 1515 ---- ---- ---- ---- 579.30 +12.20 567.10 1520 ---- ---- ---- ---- 574.50 +12.20 562.30 1525 ---- ---- ---- ---- 569.80 +12.20 557.60 1530 ---- ---- ---- ---- 565.00 +12.10 552.90 1535 ---- ---- ---- ---- 560.30 +12.10 548.20 1540 ---- ---- ---- ---- 555.60 +12.00 543.60 1545 ---- ---- ---- ---- 550.90 +12.00 538.90 1550 ---- ---- ---- ---- 546.30 +12.00 534.30 1555 ---- ---- ---- ---- 541.70 +12.00 529.70 1560 ---- ---- ---- ---- 537.00 +11.90 525.10 1565 ---- ---- ---- ---- 532.40 +11.80 520.60 1570 ---- ---- ---- ---- 527.90 +11.90 516.00 1575 ---- ---- ---- ---- 523.30 +11.80 511.50 1580 ---- ---- ---- ---- 518.80 +11.80 507.00 1585 ---- ---- ---- ---- 514.20 +11.70 502.50 1590 ---- ---- ---- ---- 509.70 +11.60 498.10 1595 ---- ---- ---- ---- 505.30 +11.70 493.60 1600 ---- ---- ---- ---- 500.80 +11.60 489.20 1605 ---- ---- ---- ---- 496.30 +11.50 484.80 1610 ---- ---- ---- ---- 491.90 +11.50 480.40 1615 ---- ---- ---- ---- 487.50 +11.50 476.00 1620 ---- ---- ---- ---- 483.10 +11.40 471.70 1625 ---- ---- ---- ---- 478.80 +11.40 467.40 1630 ---- ---- ---- ---- 474.40 +11.40 463.00 1635 ---- ---- ---- ---- 470.10 +11.30 458.80 1640 ---- ---- ---- ---- 465.80 +11.30 454.50 1645 ---- ---- ---- ---- 461.50 +11.30 450.20 1650 ---- ---- ---- ---- 457.20 +11.20 446.00 1655 ---- ---- ---- ---- 452.90 +11.10 441.80 1660 ---- ---- ---- ---- 448.70 +11.10 437.60 1665 ---- ---- ---- ---- 444.50 +11.10 433.40 1670 ---- ---- ---- ---- 440.30 +11.10 429.20 1675 ---- ---- ---- ---- 436.10 +11.00 425.10 1680 ---- ---- ---- ---- 431.90 +10.90 421.00 1685 ---- ---- ---- ---- 427.80 +10.90 416.90 1690 ---- ---- ---- ---- 423.60 +10.80 412.80 1695 ---- ---- ---- ---- 419.50 +10.80 408.70 1700 ---- ---- ---- ---- 415.40 +10.70 404.70 1705 ---- ---- ---- ---- 411.40 +10.70 400.70 1710 ---- ---- ---- ---- 407.30 +10.70 396.60 1715 ---- ---- ---- ---- 403.30 +10.60 392.70 1720 ---- ---- ---- ---- 399.30 +10.60 388.70 1725 ---- ---- ---- ---- 395.30 +10.60 384.70 1730 ---- ---- ---- ---- 391.30 +10.50 380.80 1735 ---- ---- ---- ---- 387.30 +10.40 376.90 1740 ---- ---- ---- ---- 383.40 +10.40 373.00 1745 ---- ---- ---- ---- 379.50 +10.40 369.10 1750 ---- ---- ---- ---- 375.60 +10.30 365.30 1755 ---- ---- ---- ---- 371.70 +10.30 361.40 1760 ---- ---- ---- ---- 367.80 +10.20 357.60 1765 ---- ---- ---- ---- 364.00 +10.20 353.80 1770 ---- ---- ---- ---- 360.20 +10.10 350.10 1775 ---- ---- ---- ---- 356.40 +10.10 346.30 1780 ---- ---- ---- ---- 352.60 +10.00 342.60 1785 ---- ---- ---- ---- 348.80 +9.90 338.90 1790 ---- ---- ---- ---- 345.10 +9.90 335.20 1795 ---- ---- ---- ---- 341.30 +9.80 331.50 1800 ---- ---- ---- ---- 337.60 +9.80 327.80 1805 ---- ---- ---- ---- 333.90 +9.70 324.20 1810 ---- ---- ---- ---- 330.30 +9.70 320.60 1815 ---- ---- ---- ---- 326.60 +9.60 317.00 1820 ---- ---- ---- ---- 323.00 +9.60 313.40 1825 ---- ---- ---- ---- 319.40 +9.60 309.80 1830 ---- ---- ---- ---- 315.80 +9.50 306.30 1835 ---- ---- ---- ---- 312.20 +9.40 302.80 1840 ---- ---- ---- ---- 308.70 +9.40 299.30 1845 ---- ---- ---- ---- 305.10 +9.30 295.80 1850 ---- ---- ---- ---- 301.60 +9.20 292.40 1855 ---- ---- ---- ---- 298.10 +9.20 288.90 1860 ---- ---- ---- ---- 294.70 +9.20 285.50 1865 ---- ---- ---- ---- 291.20 +9.10 282.10 1870 ---- ---- ---- ---- 287.80 +9.10 278.70 1875 ---- ---- ---- ---- 284.40 +9.00 275.40 1880 ---- ---- ---- ---- 281.00 +8.90 272.10 1885 ---- ---- ---- ---- 277.70 +8.90 268.80 1890 ---- ---- ---- ---- 274.30 +8.80 265.50 1895 ---- ---- ---- ---- 271.00 +8.80 262.20 1900 ---- ---- ---- ---- 267.80 +8.80 259.00 1905 ---- ---- ---- ---- 264.50 +8.70 255.80 1910 ---- ---- ---- ---- 261.30 +8.70 252.60 1915 ---- ---- ---- ---- 258.10 +8.60 249.50 1920 ---- ---- ---- ---- 254.90 +8.50 246.40 1925 ---- ---- ---- ---- 251.70 +8.40 243.30 1930 ---- ---- ---- ---- 248.60 +8.40 240.20 1935 ---- ---- ---- ---- 245.50 +8.30 237.20 1940 ---- ---- ---- ---- 242.50 +8.30 234.20 1945 ---- ---- ---- ---- 239.50 +8.30 231.20 1950 ---- ---- ---- ---- 236.50 +8.20 228.30 1955 ---- ---- ---- ---- 233.50 +8.10 225.40 1960 ---- ---- ---- ---- 230.60 +8.10 222.50 1965 ---- ---- ---- ---- 227.70 +8.00 219.70 1970 ---- ---- ---- ---- 224.80 +7.90 216.90 1975 ---- ---- ---- ---- 222.00 +7.90 214.10 1980 ---- ---- ---- ---- 219.20 +7.80 211.40 1985 ---- ---- ---- ---- 216.40 +7.70 208.70 1990 ---- ---- ---- ---- 213.70 +7.70 206.00 1995 ---- ---- ---- ---- 211.00 +7.60 203.40 2000 ---- ---- ---- ---- 208.40 +7.60 200.80 2005 ---- ---- ---- ---- 205.80 +7.60 198.20 2010 ---- ---- ---- ---- 203.20 +7.50 195.70 2015 ---- ---- ---- ---- 200.70 +7.40 193.30 2020 ---- ---- ---- ---- 198.20 +7.40 190.80 2025 ---- ---- ---- ---- 195.70 +7.30 188.40 2030 ---- ---- ---- ---- 193.30 +7.20 186.10 2035 ---- ---- ---- ---- 190.90 +7.10 183.80 2040 ---- ---- ---- ---- 188.60 +7.10 181.50 2045 ---- ---- ---- ---- 186.30 +7.00 179.30 2050 ---- ---- ---- ---- 184.10 +7.00 177.10 2055 ---- ---- ---- ---- 181.90 +7.00 174.90 2060 ---- ---- ---- ---- 179.70 +6.90 172.80 2065 ---- ---- ---- ---- 177.50 +6.80 170.70 2070 ---- ---- ---- ---- 175.40 +6.70 168.70 2075 ---- ---- ---- ---- 173.40 +6.70 166.70 2080 ---- ---- ---- ---- 171.40 +6.70 164.70 2085 ---- ---- ---- ---- 169.40 +6.60 162.80 2090 ---- ---- ---- ---- 167.40 +6.50 160.90 2095 ---- ---- ---- ---- 165.50 +6.50 159.00 2100 ---- ---- ---- ---- 163.60 +6.40 157.20 2105 ---- ---- ---- ---- 161.70 +6.30 155.40 2110 ---- ---- ---- ---- 159.90 +6.30 153.60 2115 ---- ---- ---- ---- 158.10 +6.20 151.90 2120 ---- ---- ---- ---- 156.40 +6.20 150.20 2125 ---- ---- ---- ---- 154.60 +6.10 148.50 2130 ---- ---- ---- ---- 152.90 +6.00 146.90 2135 ---- ---- ---- ---- 151.30 +6.10 145.20 2140 ---- ---- ---- ---- 149.60 +6.00 143.60 2145 ---- ---- ---- ---- 148.00 +5.90 142.10 2150 ---- ---- ---- ---- 146.40 +5.90 140.50 150 2155 ---- ---- ---- ---- 144.80 +5.80 139.00 2160 ---- ---- ---- ---- 143.30 +5.80 137.50 2165 ---- ---- ---- ---- 141.80 +5.70 136.10 2170 ---- ---- ---- ---- 140.30 +5.70 134.60 2175 ---- ---- ---- ---- 138.80 +5.60 133.20 2180 ---- ---- ---- ---- 137.40 +5.60 131.80 2185 ---- ---- ---- ---- 135.90 +5.50 130.40 2190 ---- ---- ---- ---- 134.50 +5.40 129.10 2195 ---- ---- ---- ---- 133.10 +5.40 127.70 2200 ---- ---- ---- ---- 131.80 +5.40 126.40 100 2205 ---- ---- ---- ---- 130.40 +5.30 125.10 2210 ---- ---- ---- ---- 129.10 +5.30 123.80 2215 ---- ---- ---- ---- 127.80 +5.30 122.50 2220 ---- ---- ---- ---- 126.50 +5.20 121.30 2225 ---- ---- ---- ---- 125.20 +5.10 120.10 2230 ---- ---- ---- ---- 123.90 +5.10 118.80 2235 ---- ---- ---- ---- 122.70 +5.00 117.70 2240 ---- ---- ---- ---- 121.50 +5.00 116.50 2245 ---- ---- ---- ---- 120.30 +5.00 115.30 2250 ---- ---- ---- ---- 119.10 +4.90 114.20 2255 ---- ---- ---- ---- 117.90 +4.90 113.00 2260 ---- ---- ---- ---- 116.70 +4.80 111.90 2265 ---- ---- ---- ---- 115.60 +4.80 110.80 2270 ---- ---- ---- ---- 114.50 +4.80 109.70 2275 ---- ---- ---- ---- 113.40 +4.70 108.70 2280 ---- ---- ---- ---- 112.30 +4.70 107.60 2285 ---- ---- ---- ---- 111.20 +4.60 106.60 2290 ---- ---- ---- ---- 110.20 +4.60 105.60 2295 ---- ---- ---- ---- 109.10 +4.50 104.60 2300 ---- ---- ---- ---- 108.10 +4.50 103.60 2305 ---- ---- ---- ---- 107.10 +4.50 102.60 2310 ---- ---- ---- ---- 106.10 +4.50 101.60 2315 ---- ---- ---- ---- 105.10 +4.40 100.70 2320 ---- ---- ---- ---- 104.10 +4.30 99.80 2325 ---- ---- ---- ---- 103.20 +4.40 98.80 2330 ---- ---- ---- ---- 102.20 +4.30 97.90 2335 ---- ---- ---- ---- 101.30 +4.20 97.10 2340 ---- ---- ---- ---- 100.40 +4.20 96.20 2345 ---- ---- ---- ---- 99.50 +4.20 95.30 2350 ---- ---- ---- ---- 98.60 +4.10 94.50 2355 ---- ---- ---- ---- 97.80 +4.20 93.60 2360 ---- ---- ---- ---- 96.90 +4.10 92.80 2365 ---- ---- ---- ---- 96.10 +4.10 92.00 2370 ---- ---- ---- ---- 95.20 +4.00 91.20 2375 ---- ---- ---- ---- 94.40 +4.00 90.40 2380 ---- ---- ---- ---- 93.60 +3.90 89.70 2385 ---- ---- ---- ---- 92.80 +3.90 88.90 2390 ---- ---- ---- ---- 92.00 +3.90 88.10 2395 ---- ---- ---- ---- 91.30 +3.90 87.40 2400 ---- ---- ---- ---- 90.50 +3.80 86.70 2405 ---- ---- ---- ---- 89.70 +3.70 86.00 2410 ---- ---- ---- ---- 89.00 +3.80 85.20 2415 ---- ---- ---- ---- 88.30 +3.80 84.50 2420 ---- ---- ---- ---- 87.60 +3.80 83.80 2425 ---- ---- ---- ---- 86.80 +3.60 83.20 2430 ---- ---- ---- ---- 86.10 +3.60 82.50 2435 ---- ---- ---- ---- 85.40 +3.60 81.80 2440 ---- ---- ---- ---- 84.80 +3.60 81.20 2445 ---- ---- ---- ---- 84.10 +3.60 80.50 2450 ---- ---- ---- ---- 83.40 +3.50 79.90 2455 ---- ---- ---- ---- 82.70 +3.50 79.20 2460 ---- ---- ---- ---- 82.10 +3.50 78.60 2470 ---- ---- ---- ---- 80.80 +3.40 77.40 2475 ---- ---- ---- ---- 80.20 +3.40 76.80 2480 ---- ---- ---- ---- 79.50 +3.30 76.20 2490 ---- ---- ---- ---- 78.30 +3.30 75.00 2500 ---- ---- ---- ---- 77.10 +3.30 73.80 2510 ---- ---- ---- ---- 75.90 +3.20 72.70 2520 ---- ---- ---- ---- 74.80 +3.20 71.60 2525 ---- ---- ---- ---- 74.20 +3.20 71.00 2530 ---- ---- ---- ---- 73.60 +3.10 70.50 2540 ---- ---- ---- ---- 72.50 +3.10 69.40 2550 ---- ---- ---- ---- 71.40 +3.00 68.40 2560 ---- ---- ---- ---- 70.30 +3.00 67.30 2575 ---- ---- ---- ---- 68.70 +2.90 65.80 2600 ---- ---- ---- ---- 66.10 +2.90 63.20 2625 ---- ---- ---- ---- 63.50 +2.70 60.80 1000 2650 ---- ---- ---- ---- 61.00 +2.60 58.40 2675 ---- ---- ---- ---- 58.60 +2.50 56.10 2700 ---- ---- ---- ---- 56.30 +2.40 53.90 2725 ---- ---- ---- ---- 54.10 +2.40 51.70 2750 ---- ---- ---- ---- 51.90 +2.30 49.60 3000 36.00 36.50B 36.00 36.50B 34.30 +1.60 16 32.70 280 7780 3500 ---- ---- ---- ---- 17.40 +.80 16.60 4000 ---- ---- ---- ---- 10.60 +.40 10.20 OG JUN26 Gold Option CALL 1325 ---- ---- ---- ---- 809.80 +12.60 797.20 1350 ---- ---- ---- ---- 784.80 +12.60 772.20 1375 ---- ---- ---- ---- 759.80 +12.60 747.20 1400 ---- ---- ---- ---- 734.80 +12.60 722.20 1425 ---- ---- ---- ---- 709.80 +12.60 697.20 1450 ---- ---- ---- ---- 684.80 +12.60 672.20 1475 ---- ---- ---- ---- 659.90 +12.40 647.50 1500 ---- ---- ---- ---- 635.50 +12.30 623.20 1520 ---- ---- ---- ---- 616.40 +12.20 604.20 1525 ---- ---- ---- ---- 611.60 +12.10 599.50 1530 ---- ---- ---- ---- 606.90 +12.10 594.80 1540 ---- ---- ---- ---- 597.50 +12.00 585.50 1550 ---- ---- ---- ---- 588.20 +12.00 576.20 1560 ---- ---- ---- ---- 579.00 +12.00 567.00 1570 ---- ---- ---- ---- 569.80 +11.80 558.00 1575 ---- ---- ---- ---- 565.30 +11.90 553.40 1580 ---- ---- ---- ---- 560.70 +11.80 548.90 1590 ---- ---- ---- ---- 551.70 +11.70 540.00 1600 ---- ---- ---- ---- 542.80 +11.70 531.10 1610 ---- ---- ---- ---- 533.90 +11.60 522.30 1615 ---- ---- ---- ---- 529.50 +11.60 517.90 1620 ---- ---- ---- ---- 525.10 +11.50 513.60 1625 ---- ---- ---- ---- 520.70 +11.50 509.20 1630 ---- ---- ---- ---- 516.40 +11.50 504.90 1635 ---- ---- ---- ---- 512.00 +11.40 500.60 1640 ---- ---- ---- ---- 507.70 +11.40 496.30 1645 ---- ---- ---- ---- 503.40 +11.30 492.10 1650 ---- ---- ---- ---- 499.10 +11.30 487.80 1655 ---- ---- ---- ---- 494.80 +11.20 483.60 1660 ---- ---- ---- ---- 490.60 +11.20 479.40 1665 ---- ---- ---- ---- 486.30 +11.10 475.20 1670 ---- ---- ---- ---- 482.10 +11.10 471.00 1675 ---- ---- ---- ---- 477.90 +11.10 466.80 1680 ---- ---- ---- ---- 473.70 +11.00 462.70 1685 ---- ---- ---- ---- 469.60 +11.00 458.60 1690 ---- ---- ---- ---- 465.40 +10.90 454.50 1695 ---- ---- ---- ---- 461.30 +10.90 450.40 1700 ---- ---- ---- ---- 457.20 +10.90 446.30 1705 ---- ---- ---- ---- 453.10 +10.90 442.20 1710 ---- ---- ---- ---- 449.00 +10.80 438.20 1715 ---- ---- ---- ---- 445.00 +10.80 434.20 1720 ---- ---- ---- ---- 440.90 +10.70 430.20 1725 ---- ---- ---- ---- 436.90 +10.70 426.20 1730 ---- ---- ---- ---- 432.90 +10.70 422.20 1735 ---- ---- ---- ---- 428.90 +10.60 418.30 1740 ---- ---- ---- ---- 424.90 +10.50 414.40 1745 ---- ---- ---- ---- 421.00 +10.50 410.50 1750 ---- ---- ---- ---- 417.00 +10.40 406.60 1755 ---- ---- ---- ---- 413.10 +10.40 402.70 1760 ---- ---- ---- ---- 409.20 +10.40 398.80 1765 ---- ---- ---- ---- 405.30 +10.30 395.00 1770 ---- ---- ---- ---- 401.50 +10.30 391.20 1775 ---- ---- ---- ---- 397.60 +10.20 387.40 1780 ---- ---- ---- ---- 393.80 +10.20 383.60 1785 ---- ---- ---- ---- 390.00 +10.20 379.80 1790 ---- ---- ---- ---- 386.20 +10.10 376.10 1795 ---- ---- ---- ---- 382.40 +10.10 372.30 1800 ---- ---- ---- ---- 378.60 +10.00 368.60 1805 ---- ---- ---- ---- 374.90 +10.00 364.90 1810 ---- ---- ---- ---- 371.20 +10.00 361.20 1815 ---- ---- ---- ---- 367.50 +9.90 357.60 1820 ---- ---- ---- ---- 363.80 +9.90 353.90 1825 ---- ---- ---- ---- 360.10 +9.80 350.30 1830 ---- ---- ---- ---- 356.50 +9.80 346.70 1835 ---- ---- ---- ---- 352.80 +9.70 343.10 1840 ---- ---- ---- ---- 349.20 +9.70 339.50 1845 ---- ---- ---- ---- 345.60 +9.60 336.00 1850 ---- ---- ---- ---- 342.00 +9.50 332.50 1855 ---- ---- ---- ---- 338.50 +9.60 328.90 1860 ---- ---- ---- ---- 334.90 +9.40 325.50 1865 ---- ---- ---- ---- 331.40 +9.40 322.00 1870 ---- ---- ---- ---- 327.90 +9.40 318.50 1875 ---- ---- ---- ---- 324.40 +9.30 315.10 1880 ---- ---- ---- ---- 320.90 +9.20 311.70 1885 ---- ---- ---- ---- 317.50 +9.30 308.20 1890 ---- ---- ---- ---- 314.00 +9.10 304.90 1895 ---- ---- ---- ---- 310.60 +9.10 301.50 1900 ---- ---- ---- ---- 307.20 +9.00 298.20 1905 ---- ---- ---- ---- 303.90 +9.10 294.80 1910 ---- ---- ---- ---- 300.50 +9.00 291.50 1915 ---- ---- ---- ---- 297.20 +8.90 288.30 1920 ---- ---- ---- ---- 293.90 +8.90 285.00 1925 ---- ---- ---- ---- 290.60 +8.80 281.80 1930 ---- ---- ---- ---- 287.40 +8.80 278.60 1935 ---- ---- ---- ---- 284.10 +8.70 275.40 1940 ---- ---- ---- ---- 280.90 +8.60 272.30 1945 ---- ---- ---- ---- 277.80 +8.60 269.20 1950 ---- ---- ---- ---- 274.60 +8.50 266.10 1955 ---- ---- ---- ---- 271.50 +8.50 263.00 1960 ---- ---- ---- ---- 268.50 +8.50 260.00 1965 ---- ---- ---- ---- 265.40 +8.40 257.00 1970 ---- ---- ---- ---- 262.40 +8.30 254.10 1975 ---- ---- ---- ---- 259.40 +8.30 251.10 1980 ---- ---- ---- ---- 256.50 +8.20 248.30 1985 ---- ---- ---- ---- 253.60 +8.20 245.40 1990 ---- ---- ---- ---- 250.70 +8.10 242.60 1995 ---- ---- ---- ---- 247.90 +8.10 239.80 2000 ---- ---- ---- ---- 245.10 +8.00 237.10 2005 ---- ---- ---- ---- 242.30 +8.00 234.30 2010 ---- ---- ---- ---- 239.60 +7.90 231.70 2015 ---- ---- ---- ---- 236.90 +7.90 229.00 2020 ---- ---- ---- ---- 234.20 +7.80 226.40 2025 ---- ---- ---- ---- 231.60 +7.80 223.80 2030 ---- ---- ---- ---- 229.00 +7.70 221.30 2035 ---- ---- ---- ---- 226.40 +7.60 218.80 2040 ---- ---- ---- ---- 223.90 +7.60 216.30 2045 ---- ---- ---- ---- 221.40 +7.50 213.90 2050 ---- ---- ---- ---- 219.00 +7.50 211.50 2055 ---- ---- ---- ---- 216.50 +7.40 209.10 2060 ---- ---- ---- ---- 214.20 +7.40 206.80 2065 ---- ---- ---- ---- 211.80 +7.30 204.50 2070 ---- ---- ---- ---- 209.50 +7.20 202.30 2075 ---- ---- ---- ---- 207.20 +7.20 200.00 2080 ---- ---- ---- ---- 204.90 +7.10 197.80 2085 ---- ---- ---- ---- 202.70 +7.10 195.60 2090 ---- ---- ---- ---- 200.50 +7.00 193.50 2095 ---- ---- ---- ---- 198.40 +7.00 191.40 2100 ---- ---- ---- ---- 196.20 +6.90 189.30 2105 ---- ---- ---- ---- 194.10 +6.80 187.30 2110 ---- ---- ---- ---- 192.10 +6.90 185.20 2115 ---- ---- ---- ---- 190.00 +6.70 183.30 2120 ---- ---- ---- ---- 188.00 +6.70 181.30 2125 ---- ---- ---- ---- 186.00 +6.60 179.40 2130 ---- ---- ---- ---- 184.10 +6.60 177.50 2135 ---- ---- ---- ---- 182.20 +6.60 175.60 2140 ---- ---- ---- ---- 180.30 +6.50 173.80 2145 ---- ---- ---- ---- 178.50 +6.50 172.00 2150 ---- ---- ---- ---- 176.70 +6.40 170.30 2155 ---- ---- ---- ---- 174.90 +6.40 168.50 2160 ---- ---- ---- ---- 173.10 +6.30 166.80 2165 ---- ---- ---- ---- 171.40 +6.20 165.20 2170 ---- ---- ---- ---- 169.70 +6.20 163.50 2175 ---- ---- ---- ---- 168.10 +6.20 161.90 2180 ---- ---- ---- ---- 166.50 +6.10 160.40 2185 ---- ---- ---- ---- 164.90 +6.10 158.80 2190 ---- ---- ---- ---- 163.30 +6.00 157.30 2195 ---- ---- ---- ---- 161.80 +6.00 155.80 2200 ---- ---- ---- ---- 160.30 +5.90 154.40 2205 ---- ---- ---- ---- 158.80 +5.90 152.90 2210 ---- ---- ---- ---- 157.40 +5.90 151.50 2215 ---- ---- ---- ---- 155.90 +5.70 150.20 2220 ---- ---- ---- ---- 154.50 +5.70 148.80 2225 ---- ---- ---- ---- 153.20 +5.70 147.50 2230 ---- ---- ---- ---- 151.80 +5.60 146.20 2235 ---- ---- ---- ---- 150.50 +5.60 144.90 2240 ---- ---- ---- ---- 149.20 +5.60 143.60 2245 ---- ---- ---- ---- 147.90 +5.50 142.40 2250 ---- ---- ---- ---- 146.70 +5.50 141.20 2255 ---- ---- ---- ---- 145.50 +5.50 140.00 2260 ---- ---- ---- ---- 144.30 +5.40 138.90 2265 ---- ---- ---- ---- 143.10 +5.40 137.70 2270 ---- ---- ---- ---- 141.90 +5.30 136.60 2275 ---- ---- ---- ---- 140.80 +5.30 135.50 2280 ---- ---- ---- ---- 139.70 +5.30 134.40 2285 ---- ---- ---- ---- 138.50 +5.20 133.30 2290 ---- ---- ---- ---- 137.50 +5.20 132.30 2295 ---- ---- ---- ---- 136.40 +5.10 131.30 2300 ---- ---- ---- ---- 135.30 +5.00 130.30 2305 ---- ---- ---- ---- 134.30 +5.00 129.30 2310 ---- ---- ---- ---- 133.30 +5.00 128.30 2315 ---- ---- ---- ---- 132.30 +5.00 127.30 2320 ---- ---- ---- ---- 131.30 +4.90 126.40 2325 ---- ---- ---- ---- 130.30 +4.90 125.40 2330 ---- ---- ---- ---- 129.40 +4.90 124.50 2335 ---- ---- ---- ---- 128.40 +4.80 123.60 2340 ---- ---- ---- ---- 127.50 +4.80 122.70 2345 ---- ---- ---- ---- 126.60 +4.80 121.80 2350 ---- ---- ---- ---- 125.70 +4.70 121.00 2355 ---- ---- ---- ---- 124.80 +4.70 120.10 2360 ---- ---- ---- ---- 123.90 +4.60 119.30 2365 ---- ---- ---- ---- 123.10 +4.70 118.40 2370 ---- ---- ---- ---- 122.20 +4.60 117.60 2375 ---- ---- ---- ---- 121.40 +4.60 116.80 2380 ---- ---- ---- ---- 120.60 +4.60 116.00 2385 ---- ---- ---- ---- 119.80 +4.60 115.20 2390 ---- ---- ---- ---- 119.00 +4.50 114.50 2395 ---- ---- ---- ---- 118.20 +4.50 113.70 2400 ---- ---- ---- ---- 117.40 +4.40 113.00 2405 ---- ---- ---- ---- 116.60 +4.40 112.20 2410 ---- ---- ---- ---- 115.80 +4.30 111.50 2415 ---- ---- ---- ---- 115.10 +4.30 110.80 2420 ---- ---- ---- ---- 114.30 +4.30 110.00 2425 ---- ---- ---- ---- 113.60 +4.30 109.30 2430 ---- ---- ---- ---- 112.90 +4.30 108.60 2435 ---- ---- ---- ---- 112.20 +4.30 107.90 2440 ---- ---- ---- ---- 111.50 +4.20 107.30 2445 ---- ---- ---- ---- 110.80 +4.20 106.60 2450 ---- ---- ---- ---- 110.10 +4.20 105.90 2455 ---- ---- ---- ---- 109.40 +4.10 105.30 2460 ---- ---- ---- ---- 108.70 +4.10 104.60 2465 ---- ---- ---- ---- 108.10 +4.10 104.00 2470 ---- ---- ---- ---- 107.40 +4.00 103.40 2475 ---- ---- ---- ---- 106.80 +4.00 102.80 2480 ---- ---- ---- ---- 106.10 +4.00 102.10 2490 ---- ---- ---- ---- 104.90 +4.00 100.90 2500 ---- ---- ---- ---- 103.70 +3.90 99.80 2510 ---- ---- ---- ---- 102.50 +3.90 98.60 2520 ---- ---- ---- ---- 101.30 +3.80 97.50 2525 ---- ---- ---- ---- 100.70 +3.70 97.00 2530 ---- ---- ---- ---- 100.20 +3.80 96.40 2540 ---- ---- ---- ---- 99.10 +3.70 95.40 2550 ---- ---- ---- ---- 98.00 +3.60 94.40 2560 ---- ---- ---- ---- 97.00 +3.60 93.40 2570 ---- ---- ---- ---- 95.90 +3.50 92.40 2575 ---- ---- ---- ---- 95.40 +3.50 91.90 2600 ---- ---- ---- ---- 93.00 +3.40 89.60 2625 ---- ---- ---- ---- 90.80 +3.40 87.40 2650 ---- ---- ---- ---- 88.60 +3.20 85.40 2675 ---- ---- ---- ---- 86.60 +3.10 83.50 2700 ---- ---- ---- ---- 84.80 +3.10 81.70 2725 ---- ---- ---- ---- 83.00 +3.00 80.00 2750 ---- ---- ---- ---- 81.30 +2.90 78.40 OG DEC26 Gold Option CALL 1350 ---- ---- ---- ---- 834.10 +12.60 821.50 1375 ---- ---- ---- ---- 809.10 +12.60 796.50 1400 ---- ---- ---- ---- 784.10 +12.60 771.50 1425 ---- ---- ---- ---- 759.10 +12.60 746.50 1450 ---- ---- ---- ---- 734.10 +12.60 721.50 1475 ---- ---- ---- ---- 709.20 +12.50 696.70 1500 ---- ---- ---- ---- 684.90 +12.40 672.50 1525 ---- ---- ---- ---- 661.00 +12.30 648.70 1530 ---- ---- ---- ---- 656.20 +12.20 644.00 1540 ---- ---- ---- ---- 646.80 +12.10 634.70 1550 ---- ---- ---- ---- 637.50 +12.00 625.50 1560 ---- ---- ---- ---- 628.30 +12.00 616.30 1570 ---- ---- ---- ---- 619.10 +11.90 607.20 1575 ---- ---- ---- ---- 614.60 +12.00 602.60 1580 ---- ---- ---- ---- 610.00 +11.90 598.10 1590 ---- ---- ---- ---- 601.00 +11.80 589.20 1600 ---- ---- ---- ---- 592.00 +11.70 580.30 1610 ---- ---- ---- ---- 583.10 +11.70 571.40 1620 ---- ---- ---- ---- 574.30 +11.60 562.70 1625 ---- ---- ---- ---- 569.90 +11.60 558.30 1630 ---- ---- ---- ---- 565.60 +11.60 554.00 1635 ---- ---- ---- ---- 561.20 +11.50 549.70 1640 ---- ---- ---- ---- 556.90 +11.50 545.40 1645 ---- ---- ---- ---- 552.60 +11.50 541.10 1650 ---- ---- ---- ---- 548.30 +11.50 536.80 1655 ---- ---- ---- ---- 544.00 +11.40 532.60 1660 ---- ---- ---- ---- 539.70 +11.30 528.40 1665 ---- ---- ---- ---- 535.50 +11.40 524.10 1670 ---- ---- ---- ---- 531.20 +11.20 520.00 1675 ---- ---- ---- ---- 527.00 +11.20 515.80 1680 ---- ---- ---- ---- 522.80 +11.20 511.60 1685 ---- ---- ---- ---- 518.60 +11.10 507.50 1690 ---- ---- ---- ---- 514.50 +11.20 503.30 1695 ---- ---- ---- ---- 510.30 +11.10 499.20 1700 ---- ---- ---- ---- 506.20 +11.10 495.10 1705 ---- ---- ---- ---- 502.10 +11.10 491.00 1710 ---- ---- ---- ---- 498.00 +11.00 487.00 1715 ---- ---- ---- ---- 493.90 +11.00 482.90 1720 ---- ---- ---- ---- 489.80 +10.90 478.90 1725 ---- ---- ---- ---- 485.80 +10.90 474.90 1730 ---- ---- ---- ---- 481.70 +10.80 470.90 1735 ---- ---- ---- ---- 477.70 +10.80 466.90 1740 ---- ---- ---- ---- 473.70 +10.70 463.00 1745 ---- ---- ---- ---- 469.70 +10.70 459.00 1750 ---- ---- ---- ---- 465.80 +10.70 455.10 1755 ---- ---- ---- ---- 461.80 +10.60 451.20 1760 ---- ---- ---- ---- 457.90 +10.60 447.30 1765 ---- ---- ---- ---- 454.00 +10.60 443.40 1770 ---- ---- ---- ---- 450.10 +10.60 439.50 1775 ---- ---- ---- ---- 446.20 +10.50 435.70 1780 ---- ---- ---- ---- 442.30 +10.40 431.90 1785 ---- ---- ---- ---- 438.40 +10.40 428.00 1790 ---- ---- ---- ---- 434.60 +10.40 424.20 1795 ---- ---- ---- ---- 430.80 +10.30 420.50 1800 ---- ---- ---- ---- 427.00 +10.30 416.70 1805 ---- ---- ---- ---- 423.20 +10.20 413.00 1810 ---- ---- ---- ---- 419.40 +10.20 409.20 1815 ---- ---- ---- ---- 415.70 +10.20 405.50 1820 ---- ---- ---- ---- 411.90 +10.10 401.80 1825 ---- ---- ---- ---- 408.20 +10.10 398.10 1830 ---- ---- ---- ---- 404.50 +10.00 394.50 1835 ---- ---- ---- ---- 400.80 +10.00 390.80 1840 ---- ---- ---- ---- 397.10 +9.90 387.20 1845 ---- ---- ---- ---- 393.50 +9.90 383.60 1850 ---- ---- ---- ---- 389.80 +9.80 380.00 1855 ---- ---- ---- ---- 386.20 +9.80 376.40 1860 ---- ---- ---- ---- 382.60 +9.80 372.80 1865 ---- ---- ---- ---- 379.00 +9.70 369.30 1870 ---- ---- ---- ---- 375.40 +9.60 365.80 1875 ---- ---- ---- ---- 371.90 +9.70 362.20 1880 ---- ---- ---- ---- 368.30 +9.50 358.80 1885 ---- ---- ---- ---- 364.80 +9.50 355.30 1890 ---- ---- ---- ---- 361.30 +9.50 351.80 1895 ---- ---- ---- ---- 357.80 +9.40 348.40 1900 ---- ---- ---- ---- 354.30 +9.40 344.90 1905 ---- ---- ---- ---- 350.90 +9.40 341.50 1910 ---- ---- ---- ---- 347.40 +9.30 338.10 1915 ---- ---- ---- ---- 344.00 +9.30 334.70 1920 ---- ---- ---- ---- 340.60 +9.20 331.40 1925 ---- ---- ---- ---- 337.20 +9.10 328.10 1930 ---- ---- ---- ---- 333.90 +9.20 324.70 1935 ---- ---- ---- ---- 330.50 +9.10 321.40 1940 ---- ---- ---- ---- 327.20 +9.00 318.20 1945 ---- ---- ---- ---- 323.90 +9.00 314.90 1950 ---- ---- ---- ---- 320.60 +8.90 311.70 1955 ---- ---- ---- ---- 317.40 +8.90 308.50 1960 ---- ---- ---- ---- 314.20 +8.90 305.30 1965 ---- ---- ---- ---- 311.00 +8.80 302.20 1970 ---- ---- ---- ---- 307.80 +8.80 299.00 1975 ---- ---- ---- ---- 304.70 +8.80 295.90 1980 ---- ---- ---- ---- 301.50 +8.60 292.90 1985 ---- ---- ---- ---- 298.50 +8.70 289.80 1990 ---- ---- ---- ---- 295.40 +8.60 286.80 1995 ---- ---- ---- ---- 292.40 +8.50 283.90 2000 ---- ---- ---- ---- 289.40 +8.50 280.90 2005 ---- ---- ---- ---- 286.50 +8.50 278.00 2010 ---- ---- ---- ---- 283.50 +8.30 275.20 2015 ---- ---- ---- ---- 280.60 +8.30 272.30 2020 ---- ---- ---- ---- 277.80 +8.30 269.50 2025 ---- ---- ---- ---- 275.00 +8.20 266.80 2030 ---- ---- ---- ---- 272.20 +8.20 264.00 2035 ---- ---- ---- ---- 269.50 +8.20 261.30 2040 ---- ---- ---- ---- 266.70 +8.00 258.70 2045 ---- ---- ---- ---- 264.10 +8.00 256.10 2050 ---- ---- ---- ---- 261.40 +7.90 253.50 2055 ---- ---- ---- ---- 258.80 +7.90 250.90 2060 ---- ---- ---- ---- 256.20 +7.80 248.40 2065 ---- ---- ---- ---- 253.70 +7.80 245.90 2070 ---- ---- ---- ---- 251.20 +7.80 243.40 2075 ---- ---- ---- ---- 248.70 +7.70 241.00 2080 ---- ---- ---- ---- 246.30 +7.70 238.60 2085 ---- ---- ---- ---- 243.90 +7.60 236.30 2090 ---- ---- ---- ---- 241.50 +7.50 234.00 2095 ---- ---- ---- ---- 239.20 +7.50 231.70 2100 ---- ---- ---- ---- 236.90 +7.50 229.40 2105 ---- ---- ---- ---- 234.60 +7.40 227.20 2110 ---- ---- ---- ---- 232.40 +7.40 225.00 2115 ---- ---- ---- ---- 230.10 +7.30 222.80 2120 ---- ---- ---- ---- 227.90 +7.20 220.70 2125 ---- ---- ---- ---- 225.80 +7.20 218.60 2130 ---- ---- ---- ---- 223.70 +7.20 216.50 2135 ---- ---- ---- ---- 221.60 +7.10 214.50 2140 ---- ---- ---- ---- 219.50 +7.10 212.40 2145 ---- ---- ---- ---- 217.50 +7.00 210.50 2150 ---- ---- ---- ---- 215.50 +7.00 208.50 2155 ---- ---- ---- ---- 213.50 +6.90 206.60 2160 ---- ---- ---- ---- 211.60 +6.90 204.70 2165 ---- ---- ---- ---- 209.70 +6.90 202.80 2170 ---- ---- ---- ---- 207.80 +6.80 201.00 2175 ---- ---- ---- ---- 206.00 +6.80 199.20 2180 ---- ---- ---- ---- 204.20 +6.70 197.50 2185 ---- ---- ---- ---- 202.40 +6.70 195.70 2190 ---- ---- ---- ---- 200.60 +6.60 194.00 2195 ---- ---- ---- ---- 198.90 +6.50 192.40 2200 ---- ---- ---- ---- 197.20 +6.50 190.70 2205 ---- ---- ---- ---- 195.60 +6.50 189.10 2210 ---- ---- ---- ---- 194.00 +6.50 187.50 2215 ---- ---- ---- ---- 192.40 +6.40 186.00 2220 ---- ---- ---- ---- 190.80 +6.30 184.50 2225 ---- ---- ---- ---- 189.30 +6.30 183.00 2230 ---- ---- ---- ---- 187.80 +6.30 181.50 2235 ---- ---- ---- ---- 186.30 +6.20 180.10 2240 ---- ---- ---- ---- 184.90 +6.20 178.70 2245 ---- ---- ---- ---- 183.50 +6.20 177.30 2250 ---- ---- ---- ---- 182.10 +6.10 176.00 2255 ---- ---- ---- ---- 180.70 +6.10 174.60 2260 ---- ---- ---- ---- 179.30 +6.00 173.30 2265 ---- ---- ---- ---- 178.00 +5.90 172.10 2270 ---- ---- ---- ---- 176.70 +5.90 170.80 2275 ---- ---- ---- ---- 175.40 +5.80 169.60 2280 ---- ---- ---- ---- 174.20 +5.90 168.30 2285 ---- ---- ---- ---- 173.00 +5.80 167.20 2290 ---- ---- ---- ---- 171.80 +5.80 166.00 2295 ---- ---- ---- ---- 170.60 +5.80 164.80 2300 ---- ---- ---- ---- 169.40 +5.70 163.70 2305 ---- ---- ---- ---- 168.20 +5.60 162.60 2310 ---- ---- ---- ---- 167.10 +5.60 161.50 2315 ---- ---- ---- ---- 166.00 +5.60 160.40 2320 ---- ---- ---- ---- 164.90 +5.50 159.40 2325 ---- ---- ---- ---- 163.80 +5.50 158.30 2330 ---- ---- ---- ---- 162.80 +5.50 157.30 2335 ---- ---- ---- ---- 161.70 +5.40 156.30 2340 ---- ---- ---- ---- 160.70 +5.40 155.30 2345 ---- ---- ---- ---- 159.70 +5.40 154.30 2350 ---- ---- ---- ---- 158.70 +5.40 153.30 2355 ---- ---- ---- ---- 157.70 +5.30 152.40 2360 ---- ---- ---- ---- 156.70 +5.20 151.50 2365 ---- ---- ---- ---- 155.80 +5.30 150.50 2370 ---- ---- ---- ---- 154.90 +5.30 149.60 2375 ---- ---- ---- ---- 153.90 +5.20 148.70 2380 ---- ---- ---- ---- 153.00 +5.10 147.90 2385 ---- ---- ---- ---- 152.10 +5.10 147.00 2390 ---- ---- ---- ---- 151.20 +5.10 146.10 2395 ---- ---- ---- ---- 150.40 +5.10 145.30 2400 ---- ---- ---- ---- 149.50 +5.00 144.50 2405 ---- ---- ---- ---- 148.60 +5.00 143.60 2410 ---- ---- ---- ---- 147.80 +5.00 142.80 2415 ---- ---- ---- ---- 147.00 +5.00 142.00 2420 ---- ---- ---- ---- 146.20 +5.00 141.20 2425 ---- ---- ---- ---- 145.30 +4.80 140.50 2430 ---- ---- ---- ---- 144.50 +4.80 139.70 2435 ---- ---- ---- ---- 143.80 +4.90 138.90 2440 ---- ---- ---- ---- 143.00 +4.80 138.20 2445 ---- ---- ---- ---- 142.20 +4.80 137.40 2450 ---- ---- ---- ---- 141.40 +4.70 136.70 2455 ---- ---- ---- ---- 140.70 +4.70 136.00 2460 ---- ---- ---- ---- 139.90 +4.70 135.20 2465 ---- ---- ---- ---- 139.20 +4.70 134.50 2470 ---- ---- ---- ---- 138.50 +4.70 133.80 2475 ---- ---- ---- ---- 137.80 +4.60 133.20 2480 ---- ---- ---- ---- 137.10 +4.60 132.50 2485 ---- ---- ---- ---- 136.40 +4.60 131.80 2490 ---- ---- ---- ---- 135.70 +4.60 131.10 2495 ---- ---- ---- ---- 135.00 +4.50 130.50 2500 ---- ---- ---- ---- 134.30 +4.50 129.80 2510 ---- ---- ---- ---- 133.00 +4.40 128.60 2520 ---- ---- ---- ---- 131.70 +4.40 127.30 2525 ---- ---- ---- ---- 131.10 +4.40 126.70 2530 ---- ---- ---- ---- 130.50 +4.40 126.10 2540 ---- ---- ---- ---- 129.20 +4.30 124.90 2550 ---- ---- ---- ---- 128.00 +4.20 123.80 2560 ---- ---- ---- ---- 126.90 +4.20 122.70 2570 ---- ---- ---- ---- 125.70 +4.10 121.60 2575 ---- ---- ---- ---- 125.20 +4.20 121.00 2580 ---- ---- ---- ---- 124.60 +4.10 120.50 2590 ---- ---- ---- ---- 123.50 +4.10 119.40 2600 ---- ---- ---- ---- 122.50 +4.10 118.40 2625 ---- ---- ---- ---- 120.00 +4.00 116.00 2650 ---- ---- ---- ---- 117.60 +3.90 113.70 2675 ---- ---- ---- ---- 115.30 +3.80 111.50 2700 ---- ---- ---- ---- 113.20 +3.70 109.50 2725 ---- ---- ---- ---- 111.20 +3.60 107.60 2750 ---- ---- ---- ---- 109.40 +3.60 105.80 2775 ---- ---- ---- ---- 107.60 +3.50 104.10 2800 ---- ---- ---- ---- 105.90 +3.40 102.50 OG JUN27 Gold Option CALL 1350 ---- ---- ---- ---- 849.90 +12.60 837.30 1375 ---- ---- ---- ---- 824.90 +12.60 812.30 1400 ---- ---- ---- ---- 799.90 +12.60 787.30 1425 ---- ---- ---- ---- 774.90 +12.60 762.30 1450 ---- ---- ---- ---- 750.00 +12.50 737.50 1475 ---- ---- ---- ---- 725.50 +12.40 713.10 1500 ---- ---- ---- ---- 701.60 +12.30 689.30 1525 ---- ---- ---- ---- 678.10 +12.10 666.00 1550 ---- ---- ---- ---- 655.10 +12.00 643.10 1560 ---- ---- ---- ---- 646.00 +12.00 634.00 1570 ---- ---- ---- ---- 637.00 +11.90 625.10 1575 ---- ---- ---- ---- 632.50 +11.90 620.60 1580 ---- ---- ---- ---- 628.00 +11.80 616.20 1590 ---- ---- ---- ---- 619.10 +11.70 607.40 1600 ---- ---- ---- ---- 610.30 +11.70 598.60 1610 ---- ---- ---- ---- 601.60 +11.60 590.00 1620 ---- ---- ---- ---- 592.90 +11.60 581.30 1625 ---- ---- ---- ---- 588.60 +11.50 577.10 1630 ---- ---- ---- ---- 584.30 +11.50 572.80 1640 ---- ---- ---- ---- 575.80 +11.50 564.30 1650 ---- ---- ---- ---- 567.30 +11.40 555.90 1655 ---- ---- ---- ---- 563.10 +11.40 551.70 1660 ---- ---- ---- ---- 558.90 +11.30 547.60 1665 ---- ---- ---- ---- 554.70 +11.30 543.40 1670 ---- ---- ---- ---- 550.50 +11.20 539.30 1675 ---- ---- ---- ---- 546.40 +11.20 535.20 1680 ---- ---- ---- ---- 542.30 +11.20 531.10 1685 ---- ---- ---- ---- 538.20 +11.20 527.00 1690 ---- ---- ---- ---- 534.10 +11.20 522.90 1695 ---- ---- ---- ---- 530.00 +11.10 518.90 1700 ---- ---- ---- ---- 525.90 +11.00 514.90 1705 ---- ---- ---- ---- 521.90 +11.00 510.90 1710 ---- ---- ---- ---- 517.80 +10.90 506.90 1715 ---- ---- ---- ---- 513.80 +10.90 502.90 1720 ---- ---- ---- ---- 509.80 +10.90 498.90 1725 ---- ---- ---- ---- 505.80 +10.90 494.90 1730 ---- ---- ---- ---- 501.80 +10.80 491.00 1735 ---- ---- ---- ---- 497.90 +10.80 487.10 1740 ---- ---- ---- ---- 493.90 +10.70 483.20 1745 ---- ---- ---- ---- 490.00 +10.70 479.30 1750 ---- ---- ---- ---- 486.10 +10.70 475.40 1755 ---- ---- ---- ---- 482.20 +10.60 471.60 1760 ---- ---- ---- ---- 478.30 +10.60 467.70 1765 ---- ---- ---- ---- 474.50 +10.60 463.90 1770 ---- ---- ---- ---- 470.60 +10.50 460.10 1775 ---- ---- ---- ---- 466.80 +10.50 456.30 1780 ---- ---- ---- ---- 463.00 +10.50 452.50 1785 ---- ---- ---- ---- 459.20 +10.40 448.80 1790 ---- ---- ---- ---- 455.40 +10.40 445.00 1795 ---- ---- ---- ---- 451.60 +10.30 441.30 1800 ---- ---- ---- ---- 447.90 +10.30 437.60 1805 ---- ---- ---- ---- 444.10 +10.20 433.90 1810 ---- ---- ---- ---- 440.40 +10.20 430.20 1815 ---- ---- ---- ---- 436.70 +10.20 426.50 1820 ---- ---- ---- ---- 433.00 +10.10 422.90 1825 ---- ---- ---- ---- 429.30 +10.10 419.20 1830 ---- ---- ---- ---- 425.70 +10.10 415.60 1835 ---- ---- ---- ---- 422.00 +10.00 412.00 1840 ---- ---- ---- ---- 418.40 +10.00 408.40 1845 ---- ---- ---- ---- 414.80 +9.90 404.90 1850 ---- ---- ---- ---- 411.20 +9.90 401.30 1855 ---- ---- ---- ---- 407.60 +9.80 397.80 1860 ---- ---- ---- ---- 404.00 +9.80 394.20 1865 ---- ---- ---- ---- 400.50 +9.80 390.70 1870 ---- ---- ---- ---- 397.00 +9.80 387.20 1875 ---- ---- ---- ---- 393.40 +9.60 383.80 1880 ---- ---- ---- ---- 389.90 +9.60 380.30 1885 ---- ---- ---- ---- 386.40 +9.60 376.80 1890 ---- ---- ---- ---- 383.00 +9.60 373.40 1895 ---- ---- ---- ---- 379.50 +9.50 370.00 1900 ---- ---- ---- ---- 376.10 +9.50 366.60 1905 ---- ---- ---- ---- 372.60 +9.40 363.20 1910 ---- ---- ---- ---- 369.20 +9.40 359.80 1915 ---- ---- ---- ---- 365.80 +9.30 356.50 1920 ---- ---- ---- ---- 362.50 +9.30 353.20 1925 ---- ---- ---- ---- 359.10 +9.30 349.80 1930 ---- ---- ---- ---- 355.70 +9.20 346.50 1935 ---- ---- ---- ---- 352.40 +9.20 343.20 1940 ---- ---- ---- ---- 349.10 +9.10 340.00 1945 ---- ---- ---- ---- 345.80 +9.10 336.70 1950 ---- ---- ---- ---- 342.50 +9.00 333.50 1955 ---- ---- ---- ---- 339.30 +9.00 330.30 1960 ---- ---- ---- ---- 336.10 +9.00 327.10 1965 ---- ---- ---- ---- 332.90 +8.90 324.00 1970 ---- ---- ---- ---- 329.70 +8.90 320.80 1975 ---- ---- ---- ---- 326.50 +8.80 317.70 1980 ---- ---- ---- ---- 323.40 +8.80 314.60 1985 ---- ---- ---- ---- 320.30 +8.70 311.60 1990 ---- ---- ---- ---- 317.20 +8.60 308.60 1995 ---- ---- ---- ---- 314.20 +8.60 305.60 2000 ---- ---- ---- ---- 311.20 +8.60 302.60 2005 ---- ---- ---- ---- 308.20 +8.50 299.70 2010 ---- ---- ---- ---- 305.20 +8.40 296.80 2015 ---- ---- ---- ---- 302.30 +8.40 293.90 2020 ---- ---- ---- ---- 299.40 +8.40 291.00 2025 ---- ---- ---- ---- 296.60 +8.40 288.20 2030 ---- ---- ---- ---- 293.80 +8.30 285.50 2035 ---- ---- ---- ---- 291.00 +8.30 282.70 2040 ---- ---- ---- ---- 288.20 +8.20 280.00 2045 ---- ---- ---- ---- 285.50 +8.10 277.40 2050 ---- ---- ---- ---- 282.80 +8.10 274.70 2055 ---- ---- ---- ---- 280.20 +8.10 272.10 2060 ---- ---- ---- ---- 277.60 +8.00 269.60 2065 ---- ---- ---- ---- 275.00 +7.90 267.10 2070 ---- ---- ---- ---- 272.50 +7.90 264.60 2075 ---- ---- ---- ---- 270.00 +7.90 262.10 2080 ---- ---- ---- ---- 267.50 +7.80 259.70 2085 ---- ---- ---- ---- 265.10 +7.80 257.30 2090 ---- ---- ---- ---- 262.70 +7.80 254.90 2095 ---- ---- ---- ---- 260.30 +7.70 252.60 2100 ---- ---- ---- ---- 258.00 +7.70 250.30 2105 ---- ---- ---- ---- 255.70 +7.60 248.10 2110 ---- ---- ---- ---- 253.40 +7.60 245.80 2115 ---- ---- ---- ---- 251.10 +7.50 243.60 2120 ---- ---- ---- ---- 248.90 +7.40 241.50 2125 ---- ---- ---- ---- 246.70 +7.40 239.30 2130 ---- ---- ---- ---- 244.60 +7.40 237.20 2135 ---- ---- ---- ---- 242.40 +7.30 235.10 2140 ---- ---- ---- ---- 240.30 +7.20 233.10 2145 ---- ---- ---- ---- 238.30 +7.20 231.10 2150 ---- ---- ---- ---- 236.20 +7.10 229.10 2155 ---- ---- ---- ---- 234.20 +7.10 227.10 2160 ---- ---- ---- ---- 232.30 +7.10 225.20 2165 ---- ---- ---- ---- 230.30 +7.00 223.30 2170 ---- ---- ---- ---- 228.40 +7.00 221.40 2175 ---- ---- ---- ---- 226.50 +6.90 219.60 2180 ---- ---- ---- ---- 224.70 +6.90 217.80 2185 ---- ---- ---- ---- 222.90 +6.90 216.00 2190 ---- ---- ---- ---- 221.10 +6.80 214.30 2195 ---- ---- ---- ---- 219.30 +6.80 212.50 2200 ---- ---- ---- ---- 217.60 +6.70 210.90 2205 ---- ---- ---- ---- 215.90 +6.70 209.20 2210 ---- ---- ---- ---- 214.30 +6.70 207.60 2215 ---- ---- ---- ---- 212.60 +6.60 206.00 2220 ---- ---- ---- ---- 211.00 +6.50 204.50 2225 ---- ---- ---- ---- 209.50 +6.60 202.90 2230 ---- ---- ---- ---- 207.90 +6.50 201.40 2235 ---- ---- ---- ---- 206.40 +6.40 200.00 2240 ---- ---- ---- ---- 205.00 +6.50 198.50 2245 ---- ---- ---- ---- 203.50 +6.40 197.10 2250 ---- ---- ---- ---- 202.10 +6.40 195.70 2255 ---- ---- ---- ---- 200.70 +6.30 194.40 2260 ---- ---- ---- ---- 199.30 +6.20 193.10 2265 ---- ---- ---- ---- 198.00 +6.30 191.70 2270 ---- ---- ---- ---- 196.70 +6.20 190.50 2275 ---- ---- ---- ---- 195.40 +6.20 189.20 2280 ---- ---- ---- ---- 194.10 +6.10 188.00 2285 ---- ---- ---- ---- 192.80 +6.00 186.80 2290 ---- ---- ---- ---- 191.60 +6.00 185.60 2295 ---- ---- ---- ---- 190.40 +6.00 184.40 2300 ---- ---- ---- ---- 189.20 +5.90 183.30 2305 ---- ---- ---- ---- 188.10 +6.00 182.10 2310 ---- ---- ---- ---- 186.90 +5.90 181.00 2315 ---- ---- ---- ---- 185.80 +5.90 179.90 2320 ---- ---- ---- ---- 184.70 +5.80 178.90 2325 ---- ---- ---- ---- 183.60 +5.80 177.80 2330 ---- ---- ---- ---- 182.50 +5.70 176.80 2335 ---- ---- ---- ---- 181.50 +5.70 175.80 2340 ---- ---- ---- ---- 180.50 +5.70 174.80 2345 ---- ---- ---- ---- 179.40 +5.60 173.80 2350 ---- ---- ---- ---- 178.40 +5.60 172.80 2355 ---- ---- ---- ---- 177.40 +5.60 171.80 2360 ---- ---- ---- ---- 176.50 +5.60 170.90 2365 ---- ---- ---- ---- 175.50 +5.50 170.00 2370 ---- ---- ---- ---- 174.60 +5.50 169.10 2375 ---- ---- ---- ---- 173.70 +5.50 168.20 2380 ---- ---- ---- ---- 172.70 +5.40 167.30 2385 ---- ---- ---- ---- 171.80 +5.40 166.40 2390 ---- ---- ---- ---- 171.00 +5.40 165.60 2395 ---- ---- ---- ---- 170.10 +5.40 164.70 2400 ---- ---- ---- ---- 169.20 +5.30 163.90 2405 ---- ---- ---- ---- 168.40 +5.30 163.10 2410 ---- ---- ---- ---- 167.50 +5.20 162.30 2415 ---- ---- ---- ---- 166.70 +5.20 161.50 2420 ---- ---- ---- ---- 165.90 +5.20 160.70 2425 ---- ---- ---- ---- 165.10 +5.20 159.90 2430 ---- ---- ---- ---- 164.30 +5.20 159.10 2435 ---- ---- ---- ---- 163.50 +5.10 158.40 2440 ---- ---- ---- ---- 162.70 +5.10 157.60 2445 ---- ---- ---- ---- 162.00 +5.10 156.90 2450 ---- ---- ---- ---- 161.20 +5.10 156.10 2455 ---- ---- ---- ---- 160.40 +5.00 155.40 2460 ---- ---- ---- ---- 159.70 +5.00 154.70 2465 ---- ---- ---- ---- 159.00 +5.00 154.00 2470 ---- ---- ---- ---- 158.30 +5.00 153.30 2475 ---- ---- ---- ---- 157.50 +4.90 152.60 2480 ---- ---- ---- ---- 156.80 +4.90 151.90 2485 ---- ---- ---- ---- 156.10 +4.80 151.30 2490 ---- ---- ---- ---- 155.50 +4.90 150.60 2495 ---- ---- ---- ---- 154.80 +4.90 149.90 2500 ---- ---- ---- ---- 154.10 +4.80 149.30 2505 ---- ---- ---- ---- 153.40 +4.80 148.60 2510 ---- ---- ---- ---- 152.80 +4.80 148.00 2515 ---- ---- ---- ---- 152.10 +4.70 147.40 2520 ---- ---- ---- ---- 151.50 +4.70 146.80 2525 ---- ---- ---- ---- 150.90 +4.70 146.20 2530 ---- ---- ---- ---- 150.30 +4.70 145.60 2540 ---- ---- ---- ---- 149.00 +4.60 144.40 2550 ---- ---- ---- ---- 147.80 +4.60 143.20 2560 ---- ---- ---- ---- 146.70 +4.60 142.10 2570 ---- ---- ---- ---- 145.50 +4.50 141.00 2575 ---- ---- ---- ---- 145.00 +4.50 140.50 2580 ---- ---- ---- ---- 144.40 +4.50 139.90 2590 ---- ---- ---- ---- 143.30 +4.40 138.90 2600 ---- ---- ---- ---- 142.30 +4.40 137.90 2610 ---- ---- ---- ---- 141.30 +4.40 136.90 2625 ---- ---- ---- ---- 139.80 +4.30 135.50 2650 ---- ---- ---- ---- 137.40 +4.20 133.20 2675 ---- ---- ---- ---- 135.10 +4.10 131.00 2700 ---- ---- ---- ---- 133.00 +4.00 129.00 2725 ---- ---- ---- ---- 131.00 +3.90 127.10 2750 ---- ---- ---- ---- 129.20 +3.90 125.30 2775 ---- ---- ---- ---- 127.40 +3.80 123.60 2800 ---- ---- ---- ---- 125.80 +3.80 122.00 OG DEC27 Gold Option CALL 1375 ---- ---- ---- ---- 848.60 +12.60 836.00 1400 ---- ---- ---- ---- 823.60 +12.60 811.00 1425 ---- ---- ---- ---- 798.60 +12.60 786.00 1450 ---- ---- ---- ---- 773.80 +12.50 761.30 1475 ---- ---- ---- ---- 749.60 +12.40 737.20 1500 ---- ---- ---- ---- 725.80 +12.30 713.50 1525 ---- ---- ---- ---- 702.50 +12.10 690.40 1550 ---- ---- ---- ---- 679.70 +12.00 667.70 1570 ---- ---- ---- ---- 661.70 +11.90 649.80 1575 ---- ---- ---- ---- 657.30 +11.90 645.40 1580 ---- ---- ---- ---- 652.90 +11.90 641.00 1590 ---- ---- ---- ---- 644.10 +11.80 632.30 1600 ---- ---- ---- ---- 635.30 +11.70 623.60 1610 ---- ---- ---- ---- 626.70 +11.70 615.00 1620 ---- ---- ---- ---- 618.10 +11.60 606.50 1625 ---- ---- ---- ---- 613.80 +11.60 602.20 1630 ---- ---- ---- ---- 609.60 +11.60 598.00 1640 ---- ---- ---- ---- 601.10 +11.50 589.60 1650 ---- ---- ---- ---- 592.70 +11.40 581.30 1660 ---- ---- ---- ---- 584.40 +11.40 573.00 1670 ---- ---- ---- ---- 576.10 +11.30 564.80 1675 ---- ---- ---- ---- 572.00 +11.30 560.70 1680 ---- ---- ---- ---- 567.90 +11.20 556.70 1685 ---- ---- ---- ---- 563.80 +11.20 552.60 1690 ---- ---- ---- ---- 559.80 +11.20 548.60 1695 ---- ---- ---- ---- 555.70 +11.10 544.60 1700 ---- ---- ---- ---- 551.70 +11.10 540.60 1705 ---- ---- ---- ---- 547.70 +11.10 536.60 1710 ---- ---- ---- ---- 543.70 +11.00 532.70 1715 ---- ---- ---- ---- 539.70 +11.00 528.70 1720 ---- ---- ---- ---- 535.70 +10.90 524.80 1725 ---- ---- ---- ---- 531.80 +10.90 520.90 1730 ---- ---- ---- ---- 527.90 +10.90 517.00 1735 ---- ---- ---- ---- 523.90 +10.80 513.10 1740 ---- ---- ---- ---- 520.00 +10.80 509.20 1745 ---- ---- ---- ---- 516.10 +10.70 505.40 1750 ---- ---- ---- ---- 512.30 +10.80 501.50 1755 ---- ---- ---- ---- 508.40 +10.70 497.70 1760 ---- ---- ---- ---- 504.60 +10.70 493.90 1765 ---- ---- ---- ---- 500.70 +10.60 490.10 1770 ---- ---- ---- ---- 496.90 +10.60 486.30 1775 ---- ---- ---- ---- 493.10 +10.50 482.60 1780 ---- ---- ---- ---- 489.30 +10.50 478.80 1785 ---- ---- ---- ---- 485.60 +10.50 475.10 1790 ---- ---- ---- ---- 481.80 +10.40 471.40 1795 ---- ---- ---- ---- 478.10 +10.40 467.70 1800 ---- ---- ---- ---- 474.40 +10.40 464.00 1805 ---- ---- ---- ---- 470.70 +10.40 460.30 1810 ---- ---- ---- ---- 467.00 +10.30 456.70 1815 ---- ---- ---- ---- 463.30 +10.30 453.00 1820 ---- ---- ---- ---- 459.60 +10.20 449.40 1825 ---- ---- ---- ---- 456.00 +10.20 445.80 1830 ---- ---- ---- ---- 452.30 +10.10 442.20 1835 ---- ---- ---- ---- 448.70 +10.10 438.60 1840 ---- ---- ---- ---- 445.10 +10.10 435.00 1845 ---- ---- ---- ---- 441.50 +10.00 431.50 1850 ---- ---- ---- ---- 438.00 +10.00 428.00 1855 ---- ---- ---- ---- 434.40 +10.00 424.40 1860 ---- ---- ---- ---- 430.90 +10.00 420.90 1865 ---- ---- ---- ---- 427.30 +9.80 417.50 1870 ---- ---- ---- ---- 423.80 +9.80 414.00 1875 ---- ---- ---- ---- 420.30 +9.80 410.50 1880 ---- ---- ---- ---- 416.80 +9.70 407.10 1885 ---- ---- ---- ---- 413.40 +9.70 403.70 1890 ---- ---- ---- ---- 409.90 +9.70 400.20 1895 ---- ---- ---- ---- 406.50 +9.70 396.80 1900 ---- ---- ---- ---- 403.10 +9.60 393.50 1905 ---- ---- ---- ---- 399.60 +9.50 390.10 1910 ---- ---- ---- ---- 396.30 +9.60 386.70 1915 ---- ---- ---- ---- 392.90 +9.50 383.40 1920 ---- ---- ---- ---- 389.50 +9.40 380.10 1925 ---- ---- ---- ---- 386.20 +9.40 376.80 1930 ---- ---- ---- ---- 382.80 +9.30 373.50 1935 ---- ---- ---- ---- 379.50 +9.30 370.20 1940 ---- ---- ---- ---- 376.20 +9.30 366.90 1945 ---- ---- ---- ---- 372.90 +9.20 363.70 1950 ---- ---- ---- ---- 369.60 +9.20 360.40 1955 ---- ---- ---- ---- 366.40 +9.20 357.20 1960 ---- ---- ---- ---- 363.10 +9.10 354.00 1965 ---- ---- ---- ---- 359.90 +9.10 350.80 1970 ---- ---- ---- ---- 356.70 +9.00 347.70 1975 ---- ---- ---- ---- 353.50 +9.00 344.50 1980 ---- ---- ---- ---- 350.30 +8.90 341.40 1985 ---- ---- ---- ---- 347.20 +8.90 338.30 1990 ---- ---- ---- ---- 344.10 +8.90 335.20 1995 ---- ---- ---- ---- 341.00 +8.90 332.10 2000 ---- ---- ---- ---- 337.90 +8.80 329.10 2005 ---- ---- ---- ---- 334.80 +8.70 326.10 2010 ---- ---- ---- ---- 331.80 +8.70 323.10 2015 ---- ---- ---- ---- 328.70 +8.60 320.10 2020 ---- ---- ---- ---- 325.80 +8.60 317.20 2025 ---- ---- ---- ---- 322.80 +8.60 314.20 2030 ---- ---- ---- ---- 319.90 +8.50 311.40 2035 ---- ---- ---- ---- 316.90 +8.40 308.50 2040 ---- ---- ---- ---- 314.10 +8.50 305.60 2045 ---- ---- ---- ---- 311.20 +8.40 302.80 2050 ---- ---- ---- ---- 308.40 +8.30 300.10 2055 ---- ---- ---- ---- 305.60 +8.30 297.30 2060 ---- ---- ---- ---- 302.90 +8.30 294.60 2065 ---- ---- ---- ---- 300.10 +8.10 292.00 2070 ---- ---- ---- ---- 297.50 +8.20 289.30 2075 ---- ---- ---- ---- 294.80 +8.10 286.70 2080 ---- ---- ---- ---- 292.30 +8.10 284.20 2085 ---- ---- ---- ---- 289.70 +8.00 281.70 2090 ---- ---- ---- ---- 287.20 +7.90 279.30 2095 ---- ---- ---- ---- 284.80 +7.90 276.90 2100 ---- ---- ---- ---- 282.40 +7.90 274.50 2105 ---- ---- ---- ---- 280.10 +7.80 272.30 2110 ---- ---- ---- ---- 277.80 +7.80 270.00 2115 ---- ---- ---- ---- 275.50 +7.70 267.80 2120 ---- ---- ---- ---- 273.20 +7.70 265.50 2125 ---- ---- ---- ---- 271.00 +7.70 263.30 2130 ---- ---- ---- ---- 268.70 +7.60 261.10 2135 ---- ---- ---- ---- 266.50 +7.50 259.00 2140 ---- ---- ---- ---- 264.40 +7.60 256.80 2145 ---- ---- ---- ---- 262.20 +7.50 254.70 2150 ---- ---- ---- ---- 260.10 +7.50 252.60 2155 ---- ---- ---- ---- 258.00 +7.50 250.50 2160 ---- ---- ---- ---- 255.90 +7.40 248.50 2165 ---- ---- ---- ---- 253.80 +7.30 246.50 2170 ---- ---- ---- ---- 251.80 +7.30 244.50 2175 ---- ---- ---- ---- 249.80 +7.20 242.60 2180 ---- ---- ---- ---- 247.80 +7.20 240.60 2185 ---- ---- ---- ---- 245.90 +7.20 238.70 2190 ---- ---- ---- ---- 244.00 +7.10 236.90 2195 ---- ---- ---- ---- 242.10 +7.00 235.10 2200 ---- ---- ---- ---- 240.30 +7.00 233.30 2205 ---- ---- ---- ---- 238.50 +7.00 231.50 2210 ---- ---- ---- ---- 236.80 +7.00 229.80 2215 ---- ---- ---- ---- 235.00 +6.90 228.10 2220 ---- ---- ---- ---- 233.40 +6.90 226.50 2225 ---- ---- ---- ---- 231.70 +6.80 224.90 2230 ---- ---- ---- ---- 230.10 +6.80 223.30 2235 ---- ---- ---- ---- 228.50 +6.70 221.80 2240 ---- ---- ---- ---- 227.00 +6.70 220.30 2245 ---- ---- ---- ---- 225.50 +6.70 218.80 2250 ---- ---- ---- ---- 224.00 +6.60 217.40 2255 ---- ---- ---- ---- 222.60 +6.60 216.00 2260 ---- ---- ---- ---- 221.20 +6.60 214.60 2265 ---- ---- ---- ---- 219.80 +6.50 213.30 2270 ---- ---- ---- ---- 218.50 +6.50 212.00 2275 ---- ---- ---- ---- 217.20 +6.50 210.70 2280 ---- ---- ---- ---- 215.90 +6.40 209.50 2285 ---- ---- ---- ---- 214.60 +6.40 208.20 2290 ---- ---- ---- ---- 213.40 +6.40 207.00 2295 ---- ---- ---- ---- 212.20 +6.30 205.90 2300 ---- ---- ---- ---- 211.00 +6.30 204.70 2305 ---- ---- ---- ---- 209.90 +6.30 203.60 2310 ---- ---- ---- ---- 208.70 +6.20 202.50 2315 ---- ---- ---- ---- 207.60 +6.20 201.40 2320 ---- ---- ---- ---- 206.50 +6.10 200.40 2325 ---- ---- ---- ---- 205.50 +6.10 199.40 2330 ---- ---- ---- ---- 204.40 +6.00 198.40 2335 ---- ---- ---- ---- 203.40 +6.00 197.40 2340 ---- ---- ---- ---- 202.40 +6.00 196.40 2345 ---- ---- ---- ---- 201.40 +6.00 195.40 2350 ---- ---- ---- ---- 200.50 +6.00 194.50 2355 ---- ---- ---- ---- 199.50 +5.90 193.60 2360 ---- ---- ---- ---- 198.60 +5.90 192.70 2365 ---- ---- ---- ---- 197.70 +5.90 191.80 2370 ---- ---- ---- ---- 196.80 +5.90 190.90 2375 ---- ---- ---- ---- 195.90 +5.80 190.10 2380 ---- ---- ---- ---- 195.00 +5.80 189.20 2385 ---- ---- ---- ---- 194.10 +5.70 188.40 2390 ---- ---- ---- ---- 193.30 +5.80 187.50 2395 ---- ---- ---- ---- 192.40 +5.70 186.70 2400 ---- ---- ---- ---- 191.60 +5.70 185.90 2405 ---- ---- ---- ---- 190.80 +5.70 185.10 2410 ---- ---- ---- ---- 189.90 +5.60 184.30 2415 ---- ---- ---- ---- 189.10 +5.60 183.50 2420 ---- ---- ---- ---- 188.30 +5.50 182.80 2425 ---- ---- ---- ---- 187.50 +5.50 182.00 2430 ---- ---- ---- ---- 186.70 +5.50 181.20 2435 ---- ---- ---- ---- 186.00 +5.50 180.50 2440 ---- ---- ---- ---- 185.20 +5.50 179.70 2445 ---- ---- ---- ---- 184.40 +5.50 178.90 2450 ---- ---- ---- ---- 183.60 +5.40 178.20 2455 ---- ---- ---- ---- 182.80 +5.40 177.40 2460 ---- ---- ---- ---- 182.10 +5.40 176.70 2465 ---- ---- ---- ---- 181.30 +5.40 175.90 2470 ---- ---- ---- ---- 180.50 +5.30 175.20 2475 ---- ---- ---- ---- 179.70 +5.20 174.50 2480 ---- ---- ---- ---- 179.00 +5.30 173.70 2485 ---- ---- ---- ---- 178.20 +5.20 173.00 2490 ---- ---- ---- ---- 177.50 +5.30 172.20 2495 ---- ---- ---- ---- 176.70 +5.20 171.50 2500 ---- ---- ---- ---- 176.00 +5.20 170.80 2505 ---- ---- ---- ---- 175.20 +5.10 170.10 2510 ---- ---- ---- ---- 174.50 +5.10 169.40 2515 ---- ---- ---- ---- 173.80 +5.10 168.70 2520 ---- ---- ---- ---- 173.00 +5.00 168.00 2525 ---- ---- ---- ---- 172.30 +5.00 167.30 2530 ---- ---- ---- ---- 171.60 +5.00 166.60 2535 ---- ---- ---- ---- 170.90 +5.00 165.90 2540 ---- ---- ---- ---- 170.20 +5.00 165.20 2550 ---- ---- ---- ---- 168.80 +4.90 163.90 2560 ---- ---- ---- ---- 167.50 +4.90 162.60 2570 ---- ---- ---- ---- 166.20 +4.90 161.30 2575 ---- ---- ---- ---- 165.50 +4.80 160.70 2580 ---- ---- ---- ---- 164.90 +4.80 160.10 2590 ---- ---- ---- ---- 163.60 +4.80 158.80 2600 ---- ---- ---- ---- 162.40 +4.80 157.60 2610 ---- ---- ---- ---- 161.20 +4.70 156.50 2620 ---- ---- ---- ---- 160.00 +4.70 155.30 2625 ---- ---- ---- ---- 159.40 +4.60 154.80 2630 ---- ---- ---- ---- 158.80 +4.60 154.20 2650 ---- ---- ---- ---- 156.60 +4.60 152.00 2675 ---- ---- ---- ---- 153.90 +4.40 149.50 2700 ---- ---- ---- ---- 151.40 +4.40 147.00 2725 ---- ---- ---- ---- 149.00 +4.30 144.70 2750 ---- ---- ---- ---- 146.80 +4.30 142.50 2775 ---- ---- ---- ---- 144.60 +4.10 140.50 2800 ---- ---- ---- ---- 142.60 +4.10 138.50 2825 ---- ---- ---- ---- 140.70 +4.00 136.70 OG JUN28 Gold Option CALL 1400 ---- ---- ---- ---- 835.30 +12.60 822.70 1425 ---- ---- ---- ---- 810.50 +12.60 797.90 1450 ---- ---- ---- ---- 786.10 +12.40 773.70 1475 ---- ---- ---- ---- 762.30 +12.30 750.00 1500 ---- ---- ---- ---- 738.90 +12.20 726.70 1525 ---- ---- ---- ---- 716.00 +12.10 703.90 1550 ---- ---- ---- ---- 693.50 +11.90 681.60 1575 ---- ---- ---- ---- 671.50 +11.80 659.70 1580 ---- ---- ---- ---- 667.20 +11.80 655.40 1590 ---- ---- ---- ---- 658.50 +11.80 646.70 1600 ---- ---- ---- ---- 649.90 +11.70 638.20 1610 ---- ---- ---- ---- 641.40 +11.70 629.70 1620 ---- ---- ---- ---- 632.90 +11.60 621.30 1625 ---- ---- ---- ---- 628.70 +11.60 617.10 1630 ---- ---- ---- ---- 624.50 +11.50 613.00 1640 ---- ---- ---- ---- 616.10 +11.40 604.70 1650 ---- ---- ---- ---- 607.90 +11.40 596.50 1660 ---- ---- ---- ---- 599.60 +11.30 588.30 1670 ---- ---- ---- ---- 591.50 +11.30 580.20 1675 ---- ---- ---- ---- 587.40 +11.20 576.20 1680 ---- ---- ---- ---- 583.40 +11.20 572.20 1685 ---- ---- ---- ---- 579.40 +11.20 568.20 1690 ---- ---- ---- ---- 575.40 +11.20 564.20 1695 ---- ---- ---- ---- 571.40 +11.20 560.20 1700 ---- ---- ---- ---- 567.40 +11.10 556.30 1705 ---- ---- ---- ---- 563.40 +11.00 552.40 1710 ---- ---- ---- ---- 559.50 +11.10 548.40 1715 ---- ---- ---- ---- 555.50 +11.00 544.50 1720 ---- ---- ---- ---- 551.60 +11.00 540.60 1725 ---- ---- ---- ---- 547.70 +10.90 536.80 1730 ---- ---- ---- ---- 543.80 +10.90 532.90 1735 ---- ---- ---- ---- 539.90 +10.80 529.10 1740 ---- ---- ---- ---- 536.10 +10.90 525.20 1745 ---- ---- ---- ---- 532.20 +10.80 521.40 1750 ---- ---- ---- ---- 528.40 +10.80 517.60 1755 ---- ---- ---- ---- 524.60 +10.70 513.90 1760 ---- ---- ---- ---- 520.80 +10.70 510.10 1765 ---- ---- ---- ---- 517.00 +10.70 506.30 1770 ---- ---- ---- ---- 513.20 +10.60 502.60 1775 ---- ---- ---- ---- 509.40 +10.50 498.90 1780 ---- ---- ---- ---- 505.70 +10.50 495.20 1785 ---- ---- ---- ---- 502.00 +10.50 491.50 1790 ---- ---- ---- ---- 498.30 +10.50 487.80 1795 ---- ---- ---- ---- 494.60 +10.50 484.10 1800 ---- ---- ---- ---- 490.90 +10.40 480.50 1805 ---- ---- ---- ---- 487.20 +10.40 476.80 1810 ---- ---- ---- ---- 483.50 +10.30 473.20 1815 ---- ---- ---- ---- 479.90 +10.30 469.60 1820 ---- ---- ---- ---- 476.30 +10.30 466.00 1825 ---- ---- ---- ---- 472.60 +10.20 462.40 1830 ---- ---- ---- ---- 469.00 +10.20 458.80 1835 ---- ---- ---- ---- 465.40 +10.10 455.30 1840 ---- ---- ---- ---- 461.90 +10.10 451.80 1845 ---- ---- ---- ---- 458.30 +10.10 448.20 1850 ---- ---- ---- ---- 454.80 +10.10 444.70 1855 ---- ---- ---- ---- 451.20 +10.00 441.20 1860 ---- ---- ---- ---- 447.70 +10.00 437.70 1865 ---- ---- ---- ---- 444.20 +9.90 434.30 1870 ---- ---- ---- ---- 440.70 +9.90 430.80 1875 ---- ---- ---- ---- 437.20 +9.80 427.40 1880 ---- ---- ---- ---- 433.80 +9.80 424.00 1885 ---- ---- ---- ---- 430.30 +9.80 420.50 1890 ---- ---- ---- ---- 426.90 +9.70 417.20 1895 ---- ---- ---- ---- 423.50 +9.70 413.80 1900 ---- ---- ---- ---- 420.10 +9.70 410.40 1905 ---- ---- ---- ---- 416.70 +9.70 407.00 1910 ---- ---- ---- ---- 413.30 +9.60 403.70 1915 ---- ---- ---- ---- 409.90 +9.50 400.40 1920 ---- ---- ---- ---- 406.60 +9.50 397.10 1925 ---- ---- ---- ---- 403.20 +9.40 393.80 1930 ---- ---- ---- ---- 399.90 +9.40 390.50 1935 ---- ---- ---- ---- 396.60 +9.40 387.20 1940 ---- ---- ---- ---- 393.30 +9.30 384.00 1945 ---- ---- ---- ---- 390.00 +9.30 380.70 1950 ---- ---- ---- ---- 386.80 +9.30 377.50 1955 ---- ---- ---- ---- 383.50 +9.20 374.30 1960 ---- ---- ---- ---- 380.30 +9.20 371.10 1965 ---- ---- ---- ---- 377.00 +9.10 367.90 1970 ---- ---- ---- ---- 373.80 +9.10 364.70 1975 ---- ---- ---- ---- 370.70 +9.10 361.60 1980 ---- ---- ---- ---- 367.50 +9.00 358.50 1985 ---- ---- ---- ---- 364.30 +9.00 355.30 1990 ---- ---- ---- ---- 361.20 +8.90 352.30 1995 ---- ---- ---- ---- 358.10 +8.90 349.20 2000 ---- ---- ---- ---- 355.00 +8.90 346.10 2005 ---- ---- ---- ---- 351.90 +8.80 343.10 2010 ---- ---- ---- ---- 348.90 +8.80 340.10 2015 ---- ---- ---- ---- 345.90 +8.80 337.10 2020 ---- ---- ---- ---- 342.90 +8.70 334.20 2025 ---- ---- ---- ---- 339.90 +8.60 331.30 2030 ---- ---- ---- ---- 337.00 +8.60 328.40 2035 ---- ---- ---- ---- 334.10 +8.60 325.50 2040 ---- ---- ---- ---- 331.20 +8.50 322.70 2045 ---- ---- ---- ---- 328.40 +8.50 319.90 2050 ---- ---- ---- ---- 325.60 +8.40 317.20 2055 ---- ---- ---- ---- 322.80 +8.40 314.40 2060 ---- ---- ---- ---- 320.10 +8.40 311.70 2065 ---- ---- ---- ---- 317.40 +8.30 309.10 2070 ---- ---- ---- ---- 314.70 +8.30 306.40 2075 ---- ---- ---- ---- 312.10 +8.20 303.90 2080 ---- ---- ---- ---- 309.50 +8.20 301.30 2085 ---- ---- ---- ---- 306.90 +8.10 298.80 2090 ---- ---- ---- ---- 304.40 +8.10 296.30 2095 ---- ---- ---- ---- 301.90 +8.10 293.80 2100 ---- ---- ---- ---- 299.40 +8.00 291.40 2105 ---- ---- ---- ---- 297.00 +8.00 289.00 2110 ---- ---- ---- ---- 294.60 +7.90 286.70 2115 ---- ---- ---- ---- 292.30 +7.90 284.40 2120 ---- ---- ---- ---- 289.90 +7.80 282.10 2125 ---- ---- ---- ---- 287.60 +7.80 279.80 2130 ---- ---- ---- ---- 285.40 +7.80 277.60 2135 ---- ---- ---- ---- 283.20 +7.80 275.40 2140 ---- ---- ---- ---- 281.00 +7.70 273.30 2145 ---- ---- ---- ---- 278.80 +7.60 271.20 2150 ---- ---- ---- ---- 276.70 +7.60 269.10 2155 ---- ---- ---- ---- 274.60 +7.60 267.00 2160 ---- ---- ---- ---- 272.50 +7.50 265.00 2165 ---- ---- ---- ---- 270.40 +7.40 263.00 2170 ---- ---- ---- ---- 268.40 +7.40 261.00 2175 ---- ---- ---- ---- 266.40 +7.40 259.00 2180 ---- ---- ---- ---- 264.50 +7.40 257.10 2185 ---- ---- ---- ---- 262.50 +7.30 255.20 2190 ---- ---- ---- ---- 260.60 +7.20 253.40 2195 ---- ---- ---- ---- 258.80 +7.30 251.50 2200 ---- ---- ---- ---- 256.90 +7.20 249.70 2205 ---- ---- ---- ---- 255.10 +7.10 248.00 2210 ---- ---- ---- ---- 253.40 +7.20 246.20 2215 ---- ---- ---- ---- 251.60 +7.10 244.50 2220 ---- ---- ---- ---- 249.90 +7.00 242.90 2225 ---- ---- ---- ---- 248.20 +7.00 241.20 2230 ---- ---- ---- ---- 246.60 +7.00 239.60 2235 ---- ---- ---- ---- 245.00 +7.00 238.00 2240 ---- ---- ---- ---- 243.40 +6.90 236.50 2245 ---- ---- ---- ---- 241.80 +6.80 235.00 2250 ---- ---- ---- ---- 240.30 +6.80 233.50 2255 ---- ---- ---- ---- 238.80 +6.80 232.00 2260 ---- ---- ---- ---- 237.30 +6.70 230.60 2265 ---- ---- ---- ---- 235.90 +6.70 229.20 2270 ---- ---- ---- ---- 234.50 +6.70 227.80 2275 ---- ---- ---- ---- 233.10 +6.60 226.50 2280 ---- ---- ---- ---- 231.80 +6.60 225.20 2285 ---- ---- ---- ---- 230.50 +6.60 223.90 2290 ---- ---- ---- ---- 229.20 +6.60 222.60 2295 ---- ---- ---- ---- 227.90 +6.50 221.40 2300 ---- ---- ---- ---- 226.60 +6.40 220.20 2305 ---- ---- ---- ---- 225.40 +6.40 219.00 2310 ---- ---- ---- ---- 224.20 +6.40 217.80 2315 ---- ---- ---- ---- 223.10 +6.40 216.70 2320 ---- ---- ---- ---- 221.90 +6.30 215.60 2325 ---- ---- ---- ---- 220.80 +6.30 214.50 2330 ---- ---- ---- ---- 219.70 +6.30 213.40 2335 ---- ---- ---- ---- 218.60 +6.30 212.30 2340 ---- ---- ---- ---- 217.50 +6.20 211.30 2345 ---- ---- ---- ---- 216.50 +6.20 210.30 2350 ---- ---- ---- ---- 215.40 +6.10 209.30 2355 ---- ---- ---- ---- 214.40 +6.10 208.30 2360 ---- ---- ---- ---- 213.40 +6.10 207.30 2365 ---- ---- ---- ---- 212.50 +6.10 206.40 2370 ---- ---- ---- ---- 211.50 +6.00 205.50 2375 ---- ---- ---- ---- 210.60 +6.10 204.50 2380 ---- ---- ---- ---- 209.60 +6.00 203.60 2385 ---- ---- ---- ---- 208.70 +5.90 202.80 2390 ---- ---- ---- ---- 207.80 +5.90 201.90 2395 ---- ---- ---- ---- 207.00 +6.00 201.00 2400 ---- ---- ---- ---- 206.10 +5.90 200.20 2405 ---- ---- ---- ---- 205.20 +5.80 199.40 2410 ---- ---- ---- ---- 204.40 +5.80 198.60 2415 ---- ---- ---- ---- 203.60 +5.80 197.80 2420 ---- ---- ---- ---- 202.80 +5.80 197.00 2425 ---- ---- ---- ---- 202.00 +5.80 196.20 2430 ---- ---- ---- ---- 201.20 +5.80 195.40 2435 ---- ---- ---- ---- 200.40 +5.70 194.70 2440 ---- ---- ---- ---- 199.60 +5.70 193.90 2445 ---- ---- ---- ---- 198.90 +5.70 193.20 2450 ---- ---- ---- ---- 198.10 +5.60 192.50 2455 ---- ---- ---- ---- 197.40 +5.60 191.80 2460 ---- ---- ---- ---- 196.60 +5.50 191.10 2465 ---- ---- ---- ---- 195.90 +5.50 190.40 2470 ---- ---- ---- ---- 195.20 +5.50 189.70 2475 ---- ---- ---- ---- 194.50 +5.50 189.00 2480 ---- ---- ---- ---- 193.80 +5.50 188.30 2485 ---- ---- ---- ---- 193.10 +5.40 187.70 2490 ---- ---- ---- ---- 192.50 +5.50 187.00 2495 ---- ---- ---- ---- 191.80 +5.40 186.40 2500 ---- ---- ---- ---- 191.10 +5.40 185.70 2505 ---- ---- ---- ---- 190.50 +5.40 185.10 2510 ---- ---- ---- ---- 189.80 +5.30 184.50 2515 ---- ---- ---- ---- 189.20 +5.30 183.90 2520 ---- ---- ---- ---- 188.60 +5.30 183.30 2525 ---- ---- ---- ---- 188.00 +5.30 182.70 2530 ---- ---- ---- ---- 187.30 +5.20 182.10 2535 ---- ---- ---- ---- 186.70 +5.20 181.50 2540 ---- ---- ---- ---- 186.10 +5.20 180.90 2545 ---- ---- ---- ---- 185.60 +5.30 180.30 2550 ---- ---- ---- ---- 185.00 +5.20 179.80 2560 ---- ---- ---- ---- 183.80 +5.10 178.70 2570 ---- ---- ---- ---- 182.70 +5.10 177.60 2575 ---- ---- ---- ---- 182.20 +5.10 177.10 2580 ---- ---- ---- ---- 181.60 +5.00 176.60 2590 ---- ---- ---- ---- 180.60 +5.10 175.50 2600 ---- ---- ---- ---- 179.50 +5.00 174.50 2610 ---- ---- ---- ---- 178.50 +4.90 173.60 2620 ---- ---- ---- ---- 177.60 +5.00 172.60 2625 ---- ---- ---- ---- 177.10 +4.90 172.20 2630 ---- ---- ---- ---- 176.60 +4.90 171.70 2640 ---- ---- ---- ---- 175.70 +4.90 170.80 2650 ---- ---- ---- ---- 174.80 +4.90 169.90 2675 ---- ---- ---- ---- 172.60 +4.80 167.80 2700 ---- ---- ---- ---- 170.50 +4.60 165.90 2725 ---- ---- ---- ---- 168.60 +4.60 164.00 2750 ---- ---- ---- ---- 166.80 +4.50 162.30 2775 ---- ---- ---- ---- 165.20 +4.50 160.70 2800 ---- ---- ---- ---- 163.60 +4.40 159.20 2825 ---- ---- ---- ---- 162.20 +4.40 157.80 OG DEC28 Gold Option CALL 1625 ---- ---- ---- ---- 650.00 +11.60 638.40 1650 ---- ---- ---- ---- 629.30 +11.40 617.90 1675 ---- ---- ---- ---- 609.10 +11.30 597.80 1700 ---- ---- ---- ---- 589.20 +11.20 578.00 1725 ---- ---- ---- ---- 569.60 +11.00 558.60 1750 ---- ---- ---- ---- 550.40 +10.80 539.60 1775 ---- ---- ---- ---- 531.60 +10.70 520.90 1800 ---- ---- ---- ---- 513.10 +10.50 502.60 1820 ---- ---- ---- ---- 498.60 +10.40 488.20 1825 ---- ---- ---- ---- 495.00 +10.30 484.70 1830 ---- ---- ---- ---- 491.40 +10.30 481.10 1840 ---- ---- ---- ---- 484.30 +10.20 474.10 1850 ---- ---- ---- ---- 477.20 +10.20 467.00 1860 ---- ---- ---- ---- 470.20 +10.10 460.10 1870 ---- ---- ---- ---- 463.20 +10.00 453.20 1875 ---- ---- ---- ---- 459.70 +9.90 449.80 1880 ---- ---- ---- ---- 456.30 +10.00 446.30 1890 ---- ---- ---- ---- 449.40 +9.80 439.60 1900 ---- ---- ---- ---- 442.60 +9.80 432.80 1910 ---- ---- ---- ---- 435.90 +9.80 426.10 1915 ---- ---- ---- ---- 432.50 +9.70 422.80 1920 ---- ---- ---- ---- 429.20 +9.70 419.50 1925 ---- ---- ---- ---- 425.80 +9.60 416.20 1930 ---- ---- ---- ---- 422.50 +9.60 412.90 1935 ---- ---- ---- ---- 419.20 +9.50 409.70 1940 ---- ---- ---- ---- 415.90 +9.50 406.40 1945 ---- ---- ---- ---- 412.60 +9.40 403.20 1950 ---- ---- ---- ---- 409.40 +9.50 399.90 1955 ---- ---- ---- ---- 406.10 +9.40 396.70 1960 ---- ---- ---- ---- 402.90 +9.40 393.50 1965 ---- ---- ---- ---- 399.60 +9.30 390.30 1970 ---- ---- ---- ---- 396.40 +9.20 387.20 1975 ---- ---- ---- ---- 393.20 +9.20 384.00 1980 ---- ---- ---- ---- 390.00 +9.10 380.90 1985 ---- ---- ---- ---- 386.90 +9.20 377.70 1990 ---- ---- ---- ---- 383.70 +9.10 374.60 1995 ---- ---- ---- ---- 380.60 +9.10 371.50 2000 ---- ---- ---- ---- 377.50 +9.10 368.40 2005 ---- ---- ---- ---- 374.40 +9.00 365.40 2010 ---- ---- ---- ---- 371.30 +9.00 362.30 2015 ---- ---- ---- ---- 368.20 +8.90 359.30 2020 ---- ---- ---- ---- 365.20 +8.90 356.30 2025 ---- ---- ---- ---- 362.20 +8.90 353.30 2030 ---- ---- ---- ---- 359.20 +8.80 350.40 2035 ---- ---- ---- ---- 356.20 +8.70 347.50 2040 ---- ---- ---- ---- 353.30 +8.70 344.60 2045 ---- ---- ---- ---- 350.40 +8.70 341.70 2050 ---- ---- ---- ---- 347.50 +8.60 338.90 2055 ---- ---- ---- ---- 344.60 +8.60 336.00 2060 ---- ---- ---- ---- 341.80 +8.50 333.30 2065 ---- ---- ---- ---- 339.00 +8.50 330.50 2070 ---- ---- ---- ---- 336.30 +8.50 327.80 2075 ---- ---- ---- ---- 333.50 +8.40 325.10 2080 ---- ---- ---- ---- 330.90 +8.40 322.50 2085 ---- ---- ---- ---- 328.20 +8.30 319.90 2090 ---- ---- ---- ---- 325.60 +8.30 317.30 2095 ---- ---- ---- ---- 323.00 +8.30 314.70 2100 ---- ---- ---- ---- 320.40 +8.20 312.20 2105 ---- ---- ---- ---- 317.90 +8.10 309.80 2110 ---- ---- ---- ---- 315.50 +8.20 307.30 2115 ---- ---- ---- ---- 313.00 +8.10 304.90 2120 ---- ---- ---- ---- 310.60 +8.10 302.50 2125 ---- ---- ---- ---- 308.20 +8.00 300.20 2130 ---- ---- ---- ---- 305.90 +8.00 297.90 2135 ---- ---- ---- ---- 303.60 +8.00 295.60 2140 ---- ---- ---- ---- 301.30 +7.90 293.40 2145 ---- ---- ---- ---- 299.10 +7.90 291.20 2150 ---- ---- ---- ---- 296.90 +7.90 289.00 2155 ---- ---- ---- ---- 294.70 +7.80 286.90 2160 ---- ---- ---- ---- 292.60 +7.80 284.80 2165 ---- ---- ---- ---- 290.40 +7.70 282.70 2170 ---- ---- ---- ---- 288.40 +7.70 280.70 2175 ---- ---- ---- ---- 286.30 +7.60 278.70 2180 ---- ---- ---- ---- 284.30 +7.60 276.70 2185 ---- ---- ---- ---- 282.30 +7.60 274.70 2190 ---- ---- ---- ---- 280.30 +7.50 272.80 2195 ---- ---- ---- ---- 278.40 +7.50 270.90 2200 ---- ---- ---- ---- 276.50 +7.50 269.00 2205 ---- ---- ---- ---- 274.60 +7.40 267.20 2210 ---- ---- ---- ---- 272.70 +7.30 265.40 2215 ---- ---- ---- ---- 270.90 +7.30 263.60 2220 ---- ---- ---- ---- 269.10 +7.30 261.80 2225 ---- ---- ---- ---- 267.40 +7.30 260.10 2230 ---- ---- ---- ---- 265.60 +7.20 258.40 2235 ---- ---- ---- ---- 263.90 +7.10 256.80 2240 ---- ---- ---- ---- 262.30 +7.10 255.20 2245 ---- ---- ---- ---- 260.70 +7.10 253.60 2250 ---- ---- ---- ---- 259.10 +7.10 252.00 2255 ---- ---- ---- ---- 257.50 +7.00 250.50 2260 ---- ---- ---- ---- 256.00 +7.00 249.00 2265 ---- ---- ---- ---- 254.40 +6.90 247.50 2270 ---- ---- ---- ---- 253.00 +7.00 246.00 2275 ---- ---- ---- ---- 251.50 +6.90 244.60 2280 ---- ---- ---- ---- 250.10 +6.80 243.30 2285 ---- ---- ---- ---- 248.70 +6.80 241.90 2290 ---- ---- ---- ---- 247.40 +6.80 240.60 2295 ---- ---- ---- ---- 246.10 +6.80 239.30 2300 ---- ---- ---- ---- 244.80 +6.80 238.00 2305 ---- ---- ---- ---- 243.50 +6.70 236.80 2310 ---- ---- ---- ---- 242.20 +6.60 235.60 2315 ---- ---- ---- ---- 241.00 +6.60 234.40 2320 ---- ---- ---- ---- 239.80 +6.60 233.20 2325 ---- ---- ---- ---- 238.70 +6.60 232.10 2330 ---- ---- ---- ---- 237.50 +6.50 231.00 2335 ---- ---- ---- ---- 236.40 +6.50 229.90 2340 ---- ---- ---- ---- 235.30 +6.50 228.80 2345 ---- ---- ---- ---- 234.20 +6.40 227.80 2350 ---- ---- ---- ---- 233.20 +6.50 226.70 2355 ---- ---- ---- ---- 232.10 +6.40 225.70 2360 ---- ---- ---- ---- 231.10 +6.40 224.70 2365 ---- ---- ---- ---- 230.10 +6.30 223.80 2370 ---- ---- ---- ---- 229.10 +6.30 222.80 2375 ---- ---- ---- ---- 228.20 +6.30 221.90 2380 ---- ---- ---- ---- 227.20 +6.20 221.00 2385 ---- ---- ---- ---- 226.30 +6.20 220.10 2390 ---- ---- ---- ---- 225.40 +6.20 219.20 2395 ---- ---- ---- ---- 224.50 +6.20 218.30 2400 ---- ---- ---- ---- 223.60 +6.10 217.50 2405 ---- ---- ---- ---- 222.70 +6.10 216.60 2410 ---- ---- ---- ---- 221.90 +6.10 215.80 2415 ---- ---- ---- ---- 221.10 +6.10 215.00 2420 ---- ---- ---- ---- 220.20 +6.00 214.20 2425 ---- ---- ---- ---- 219.40 +6.00 213.40 2430 ---- ---- ---- ---- 218.60 +5.90 212.70 2435 ---- ---- ---- ---- 217.90 +6.00 211.90 2440 ---- ---- ---- ---- 217.10 +5.90 211.20 2445 ---- ---- ---- ---- 216.30 +5.90 210.40 2450 ---- ---- ---- ---- 215.60 +5.90 209.70 2455 ---- ---- ---- ---- 214.90 +5.90 209.00 2460 ---- ---- ---- ---- 214.10 +5.80 208.30 2465 ---- ---- ---- ---- 213.40 +5.80 207.60 2470 ---- ---- ---- ---- 212.70 +5.80 206.90 2475 ---- ---- ---- ---- 212.00 +5.80 206.20 2480 ---- ---- ---- ---- 211.30 +5.70 205.60 2485 ---- ---- ---- ---- 210.70 +5.80 204.90 2490 ---- ---- ---- ---- 210.00 +5.70 204.30 2495 ---- ---- ---- ---- 209.30 +5.70 203.60 2500 ---- ---- ---- ---- 208.70 +5.70 203.00 2505 ---- ---- ---- ---- 208.00 +5.60 202.40 2510 ---- ---- ---- ---- 207.40 +5.60 201.80 2515 ---- ---- ---- ---- 206.80 +5.60 201.20 2520 ---- ---- ---- ---- 206.10 +5.50 200.60 2525 ---- ---- ---- ---- 205.50 +5.50 200.00 2530 ---- ---- ---- ---- 204.90 +5.50 199.40 2535 ---- ---- ---- ---- 204.30 +5.50 198.80 2540 ---- ---- ---- ---- 203.70 +5.50 198.20 2545 ---- ---- ---- ---- 203.20 +5.50 197.70 2550 ---- ---- ---- ---- 202.60 +5.50 197.10 2555 ---- ---- ---- ---- 202.00 +5.40 196.60 2560 ---- ---- ---- ---- 201.50 +5.50 196.00 2565 ---- ---- ---- ---- 200.90 +5.40 195.50 2570 ---- ---- ---- ---- 200.40 +5.40 195.00 2575 ---- ---- ---- ---- 199.80 +5.30 194.50 2580 ---- ---- ---- ---- 199.30 +5.40 193.90 2590 ---- ---- ---- ---- 198.30 +5.40 192.90 2600 ---- ---- ---- ---- 197.20 +5.20 192.00 2610 ---- ---- ---- ---- 196.20 +5.20 191.00 2620 ---- ---- ---- ---- 195.30 +5.20 190.10 2625 ---- ---- ---- ---- 194.80 +5.20 189.60 2630 ---- ---- ---- ---- 194.30 +5.10 189.20 2640 ---- ---- ---- ---- 193.40 +5.10 188.30 2650 ---- ---- ---- ---- 192.50 +5.10 187.40 2660 ---- ---- ---- ---- 191.70 +5.10 186.60 2675 ---- ---- ---- ---- 190.40 +5.00 185.40 2700 ---- ---- ---- ---- 188.40 +4.90 183.50 2725 ---- ---- ---- ---- 186.60 +4.90 181.70 2750 ---- ---- ---- ---- 184.80 +4.80 180.00 2775 ---- ---- ---- ---- 183.20 +4.70 178.50 2800 ---- ---- ---- ---- 181.70 +4.70 177.00 2825 ---- ---- ---- ---- 180.30 +4.60 175.70 2850 ---- ---- ---- ---- 179.00 +4.60 174.40 OG JUN29 Gold Option CALL 1725 ---- ---- ---- ---- 584.10 +11.00 573.10 1750 ---- ---- ---- ---- 565.10 +10.90 554.20 1775 ---- ---- ---- ---- 546.40 +10.70 535.70 1800 ---- ---- ---- ---- 528.10 +10.60 517.50 1825 ---- ---- ---- ---- 510.10 +10.40 499.70 1850 ---- ---- ---- ---- 492.40 +10.20 482.20 1875 ---- ---- ---- ---- 475.10 +10.10 465.00 1900 ---- ---- ---- ---- 458.10 +9.90 448.20 1910 ---- ---- ---- ---- 451.30 +9.80 441.50 1920 ---- ---- ---- ---- 444.70 +9.80 434.90 1925 ---- ---- ---- ---- 441.40 +9.70 431.70 1930 ---- ---- ---- ---- 438.10 +9.70 428.40 1940 ---- ---- ---- ---- 431.50 +9.60 421.90 1950 ---- ---- ---- ---- 425.00 +9.50 415.50 1960 ---- ---- ---- ---- 418.50 +9.40 409.10 1970 ---- ---- ---- ---- 412.10 +9.40 402.70 1975 ---- ---- ---- ---- 408.90 +9.30 399.60 1980 ---- ---- ---- ---- 405.70 +9.20 396.50 1990 ---- ---- ---- ---- 399.40 +9.20 390.20 2000 ---- ---- ---- ---- 393.20 +9.20 384.00 2010 ---- ---- ---- ---- 387.00 +9.10 377.90 2015 ---- ---- ---- ---- 383.90 +9.00 374.90 2020 ---- ---- ---- ---- 380.90 +9.00 371.90 2025 ---- ---- ---- ---- 377.90 +9.00 368.90 2030 ---- ---- ---- ---- 374.80 +8.90 365.90 2035 ---- ---- ---- ---- 371.90 +8.90 363.00 2040 ---- ---- ---- ---- 368.90 +8.80 360.10 2045 ---- ---- ---- ---- 366.00 +8.80 357.20 2050 ---- ---- ---- ---- 363.10 +8.80 354.30 2055 ---- ---- ---- ---- 360.20 +8.70 351.50 2060 ---- ---- ---- ---- 357.40 +8.70 348.70 2065 ---- ---- ---- ---- 354.50 +8.60 345.90 2070 ---- ---- ---- ---- 351.70 +8.50 343.20 2075 ---- ---- ---- ---- 349.00 +8.60 340.40 2080 ---- ---- ---- ---- 346.30 +8.50 337.80 2085 ---- ---- ---- ---- 343.60 +8.50 335.10 2090 ---- ---- ---- ---- 340.90 +8.40 332.50 2095 ---- ---- ---- ---- 338.30 +8.40 329.90 2100 ---- ---- ---- ---- 335.70 +8.30 327.40 2105 ---- ---- ---- ---- 333.20 +8.30 324.90 2110 ---- ---- ---- ---- 330.70 +8.30 322.40 2115 ---- ---- ---- ---- 328.20 +8.20 320.00 2120 ---- ---- ---- ---- 325.70 +8.10 317.60 2125 ---- ---- ---- ---- 323.30 +8.10 315.20 2130 ---- ---- ---- ---- 321.00 +8.20 312.80 2135 ---- ---- ---- ---- 318.60 +8.10 310.50 2140 ---- ---- ---- ---- 316.30 +8.00 308.30 2145 ---- ---- ---- ---- 314.10 +8.00 306.10 2150 ---- ---- ---- ---- 311.80 +7.90 303.90 2155 ---- ---- ---- ---- 309.60 +7.90 301.70 2160 ---- ---- ---- ---- 307.50 +7.90 299.60 2165 ---- ---- ---- ---- 305.30 +7.80 297.50 2170 ---- ---- ---- ---- 303.20 +7.80 295.40 2175 ---- ---- ---- ---- 301.10 +7.70 293.40 2180 ---- ---- ---- ---- 299.10 +7.70 291.40 2185 ---- ---- ---- ---- 297.10 +7.70 289.40 2190 ---- ---- ---- ---- 295.10 +7.70 287.40 2195 ---- ---- ---- ---- 293.10 +7.60 285.50 2200 ---- ---- ---- ---- 291.20 +7.60 283.60 2205 ---- ---- ---- ---- 289.30 +7.60 281.70 2210 ---- ---- ---- ---- 287.40 +7.50 279.90 2215 ---- ---- ---- ---- 285.60 +7.50 278.10 2220 ---- ---- ---- ---- 283.70 +7.40 276.30 2225 ---- ---- ---- ---- 282.00 +7.40 274.60 2230 ---- ---- ---- ---- 280.20 +7.40 272.80 2235 ---- ---- ---- ---- 278.50 +7.30 271.20 2240 ---- ---- ---- ---- 276.80 +7.30 269.50 2245 ---- ---- ---- ---- 275.10 +7.20 267.90 2250 ---- ---- ---- ---- 273.50 +7.20 266.30 2255 ---- ---- ---- ---- 271.90 +7.20 264.70 2260 ---- ---- ---- ---- 270.40 +7.20 263.20 2265 ---- ---- ---- ---- 268.90 +7.20 261.70 2270 ---- ---- ---- ---- 267.40 +7.10 260.30 2275 ---- ---- ---- ---- 265.90 +7.00 258.90 2280 ---- ---- ---- ---- 264.50 +7.00 257.50 2285 ---- ---- ---- ---- 263.10 +7.00 256.10 2290 ---- ---- ---- ---- 261.70 +6.90 254.80 2295 ---- ---- ---- ---- 260.40 +6.90 253.50 2300 ---- ---- ---- ---- 259.10 +6.90 252.20 2305 ---- ---- ---- ---- 257.80 +6.80 251.00 2310 ---- ---- ---- ---- 256.60 +6.80 249.80 2315 ---- ---- ---- ---- 255.40 +6.80 248.60 2320 ---- ---- ---- ---- 254.20 +6.80 247.40 2325 ---- ---- ---- ---- 253.00 +6.70 246.30 2330 ---- ---- ---- ---- 251.90 +6.70 245.20 2335 ---- ---- ---- ---- 250.70 +6.60 244.10 2340 ---- ---- ---- ---- 249.60 +6.60 243.00 2345 ---- ---- ---- ---- 248.60 +6.70 241.90 2350 ---- ---- ---- ---- 247.50 +6.60 240.90 2355 ---- ---- ---- ---- 246.40 +6.50 239.90 2360 ---- ---- ---- ---- 245.40 +6.50 238.90 2365 ---- ---- ---- ---- 244.40 +6.50 237.90 2370 ---- ---- ---- ---- 243.40 +6.50 236.90 2375 ---- ---- ---- ---- 242.40 +6.50 235.90 2380 ---- ---- ---- ---- 241.40 +6.40 235.00 2385 ---- ---- ---- ---- 240.40 +6.40 234.00 2390 ---- ---- ---- ---- 239.50 +6.40 233.10 2395 ---- ---- ---- ---- 238.50 +6.30 232.20 2400 ---- ---- ---- ---- 237.60 +6.30 231.30 2405 ---- ---- ---- ---- 236.70 +6.30 230.40 2410 ---- ---- ---- ---- 235.80 +6.30 229.50 2415 ---- ---- ---- ---- 234.80 +6.20 228.60 2420 ---- ---- ---- ---- 233.90 +6.20 227.70 2425 ---- ---- ---- ---- 233.10 +6.20 226.90 2430 ---- ---- ---- ---- 232.20 +6.20 226.00 2435 ---- ---- ---- ---- 231.30 +6.10 225.20 2440 ---- ---- ---- ---- 230.50 +6.20 224.30 2445 ---- ---- ---- ---- 229.60 +6.10 223.50 2450 ---- ---- ---- ---- 228.80 +6.10 222.70 2455 ---- ---- ---- ---- 227.90 +6.00 221.90 2460 ---- ---- ---- ---- 227.10 +6.00 221.10 2465 ---- ---- ---- ---- 226.30 +6.00 220.30 2470 ---- ---- ---- ---- 225.50 +6.00 219.50 2475 ---- ---- ---- ---- 224.70 +6.00 218.70 2480 ---- ---- ---- ---- 223.90 +5.90 218.00 2485 ---- ---- ---- ---- 223.10 +5.90 217.20 2490 ---- ---- ---- ---- 222.40 +5.90 216.50 2495 ---- ---- ---- ---- 221.60 +5.90 215.70 2500 ---- ---- ---- ---- 220.90 +5.90 215.00 2505 ---- ---- ---- ---- 220.10 +5.80 214.30 2510 ---- ---- ---- ---- 219.40 +5.80 213.60 2515 ---- ---- ---- ---- 218.70 +5.80 212.90 2520 ---- ---- ---- ---- 217.90 +5.70 212.20 2525 ---- ---- ---- ---- 217.20 +5.70 211.50 2530 ---- ---- ---- ---- 216.50 +5.70 210.80 2540 ---- ---- ---- ---- 215.10 +5.60 209.50 2550 ---- ---- ---- ---- 213.80 +5.70 208.10 2560 ---- ---- ---- ---- 212.50 +5.60 206.90 2570 ---- ---- ---- ---- 211.20 +5.60 205.60 2575 ---- ---- ---- ---- 210.50 +5.50 205.00 2580 ---- ---- ---- ---- 209.90 +5.50 204.40 2590 ---- ---- ---- ---- 208.70 +5.50 203.20 2600 ---- ---- ---- ---- 207.50 +5.50 202.00 2610 ---- ---- ---- ---- 206.30 +5.40 200.90 2625 ---- ---- ---- ---- 204.50 +5.30 199.20 2650 ---- ---- ---- ---- 201.80 +5.30 196.50 2675 ---- ---- ---- ---- 199.20 +5.20 194.00 2700 ---- ---- ---- ---- 196.70 +5.10 191.60 2725 ---- ---- ---- ---- 194.40 +5.00 189.40 2750 ---- ---- ---- ---- 192.20 +5.00 187.20 2775 ---- ---- ---- ---- 190.10 +4.90 185.20 2800 ---- ---- ---- ---- 188.20 +4.90 183.30 TOTAL EST.VOL VOLUME OPEN INT OG NOV23 Gold Option PUT 1225 ---- ---- ---- ---- .10 .00 .10 2997 1250 ---- ---- ---- ---- .10 .00 .10 222 1275 ---- ---- ---- ---- .10 .00 .10 53 1300 ---- ---- ---- ---- .10 .00 .10 1039 1325 ---- ---- ---- ---- .10 .00 .10 436 1350 ---- ---- ---- ---- .10 .00 .10 2076 1375 ---- ---- ---- ---- .10 .00 .10 369 1400 ---- ---- ---- ---- .10 .00 .10 754 1420 ---- ---- ---- ---- .10 .00 .10 43 1425 ---- ---- ---- ---- .10 .00 .10 386 1430 ---- ---- ---- ---- .10 .00 .10 100 1440 ---- ---- ---- ---- .10 .00 .10 85 1450 ---- ---- ---- ---- .10 .00 .10 1901 1460 ---- ---- ---- ---- .10 .00 .10 33 1470 ---- ---- ---- ---- .10 .00 .10 104 1475 ---- ---- ---- ---- .10 .00 .10 207 1480 ---- ---- ---- ---- .10 .00 .10 170 1490 ---- ---- ---- ---- .10 .00 .10 125 1500 ---- ---- ---- ---- .10 .00 .10 1151 6664 1510 ---- ---- ---- ---- .10 .00 .10 52 1515 ---- ---- ---- ---- .10 .00 .10 20 1520 ---- ---- ---- ---- .10 .00 .10 50 1525 ---- ---- ---- ---- .10 .00 .10 45 258 1530 ---- ---- ---- ---- .10 .00 .10 12 1535 ---- ---- ---- ---- .10 .00 .10 21 1540 ---- ---- ---- ---- .10 .00 .10 30 1545 ---- ---- ---- ---- .10 .00 .10 38 1550 ---- ---- ---- ---- .10 .00 .10 87 1555 ---- ---- ---- ---- .10 .00 .10 46 1560 ---- ---- ---- ---- .10 .00 .10 1565 ---- ---- ---- ---- .10 .00 .10 14 1570 ---- ---- ---- ---- .10 .00 .10 1575 ---- ---- ---- ---- .10 .00 .10 75 1580 ---- ---- ---- ---- .10 .00 .10 71 1585 .10 .10 .10 .10 .10 .00 2 .10 20 1590 ---- ---- .10A .10A .10 -.10 .20 1 1595 ---- ---- .10A .10A .10 -.10 .20 12 1600 ---- ---- .10A .10A .10 -.10 .20 1150 1605 ---- ---- ---- ---- .10 -.10 .20 27 1610 ---- ---- ---- ---- .10 -.10 .20 10 70 1615 ---- ---- ---- ---- .10 -.10 .20 30 1620 ---- ---- ---- ---- .10 -.10 .20 40 1625 ---- ---- ---- ---- .10 -.10 .20 216 1630 ---- ---- ---- ---- .10 -.10 .20 69 1635 ---- ---- ---- ---- .10 -.10 .20 90 1640 ---- ---- ---- ---- .10 -.10 .20 49 1645 ---- ---- ---- ---- .10 -.10 .20 182 1650 .20 .20 .20 .20 .10 -.10 2 .20 273 1655 ---- ---- ---- ---- .10 -.10 3 .20 63 1660 ---- ---- ---- ---- .10 -.10 .20 89 1665 ---- ---- ---- ---- .20 .00 .20 4 100 1670 ---- ---- ---- ---- .20 .00 .20 7 46 1675 .30 .30 .30 .30 .20 .00 2 .20 1 229 1680 ---- ---- ---- ---- .20 .00 .20 1 42 1685 .20 .20 .20 .20 .20 .00 1 .20 10 113 1690 ---- ---- ---- ---- .20 -.10 .30 175 1695 ---- ---- ---- ---- .20 -.10 11 .30 17 80 1700 ---- ---- ---- ---- .20 -.10 .30 17 3998 1705 ---- ---- ---- ---- .30 .00 .30 219 1710 ---- ---- .30A .30A .30 -.10 104 .40 132 1715 ---- ---- ---- ---- .30 -.10 .40 115 1720 ---- ---- .40A .40A .30 -.20 .50 183 1725 ---- ---- .40A .40A .30 -.20 .50 1 162 1730 ---- ---- .40A .40A .40 -.20 .60 41 59 1735 ---- ---- .40A .40A .40 -.20 .60 36 1740 .40 .40 .40 .40 .40 -.20 2 .60 561 1745 .40 .40 .40 .40 .50 -.10 2 .60 137 1750 ---- ---- .50A .50A .50 -.20 .70 44 1211 1755 ---- ---- .60A .60A .50 -.20 .70 2 41 1760 .80 .80 .60 .60 .60 -.20 3 .80 2 82 1765 ---- ---- .60A .60A .60 -.30 2 .90 1 124 1770 .70 .70 .70 .70 .70 -.30 13 1.00 22 138 1775 1.10 1.10 .80 .80 .70 -.40 7 1.10 10 810 1780 .80 .80 .80 .80 .80 -.50 22 1.30 12 582 1785 1.20 1.20 .90A .90A .90 -.60 14 1.50 971 1790 1.30 1.30 1.10 1.10 1.00 -.70 5 1.70 7 570 1795 1.50 1.50 1.10 1.10 1.10 -.80 15 1.90 15 562 1800 1.70 1.70 1.30 1.40 1.30 -.90 28 2.20 110 3133 1805 1.70 1.70 1.50A 1.50A 1.50 -1.00 14 2.50 14 450 1810 2.70 2.70 1.70A 1.70A 1.70 -1.20 59 2.90 12 604 1815 2.40 2.40 1.90 1.90 2.00 -1.30 51 3.30 4 195 1820 2.70 3.90B 2.30 2.40A 2.30 -1.50 8 3.80 12 908 1825 2.90 4.50B 2.70 2.90B 2.70 -1.70 8 4.40 27 1038 1830 4.30 5.30B 3.10A 3.10A 3.20 -2.00 28 5.20 24 425 1835 5.40 6.30B 3.70 3.80A 3.80 -2.20 15 6.00 36 304 1840 7.00 7.40B 4.20 4.80B 4.50 -2.60 68 7.10 376 1553 1845 8.70 8.70 4.90 5.10A 5.30 -3.00 118 8.30 296 996 1850 9.50 10.00B 5.90 6.70B 6.30 -3.30 265 9.60 274 2135 1855 7.90 11.60B 6.80 7.90B 7.40 -3.80 108 11.20 112 1215 1860 9.50 13.50B 8.10A 8.20A 8.70 -4.30 156 13.00 59 921 1865 11.30 15.60B 9.50A 9.70A 10.20 -4.80 672 15.00 36 1090 1870 17.80 18.00B 11.00A 11.30A 11.90 -5.30 71 17.20 246 880 1875 16.00 20.50B 12.80A 14.70B 13.80 -5.90 539 19.70 175 1681 1880 16.40 23.30B 14.80 15.60A 15.90 -6.50 53 22.40 2 674 1885 24.00 26.30B 17.00A 19.50B 18.30 -7.00 58 25.30 3 608 1890 23.10 29.60B 19.50A 20.80B 20.90 -7.50 263 28.40 2 1003 1895 26.10 33.10B 22.20A 22.20A 23.70 -8.00 37 31.70 785 1900 30.30 36.70B 25.00A 26.30A 26.70 -8.50 202 35.20 8 2529 1905 37.20 40.50B 28.10A 28.10A 30.00 -8.80 4 38.80 7 701 1910 43.50 44.40B 31.40A 31.40A 33.40 -9.20 5 42.60 7 300 1915 ---- 48.50B 34.90A 48.50B 37.00 -9.60 46.60 3 1097 1920 42.30 52.70B 38.60A 38.60A 40.80 -9.90 2 50.70 980 1925 43.00 57.00B 42.30A 46.80B 44.70 -10.20 1 54.90 1988 1930 51.70 61.50B 46.40A 46.40A 48.80 -10.40 3 59.20 4 1188 1935 ---- 65.90B 50.40A 65.90B 53.00 -10.60 10 63.60 643 1940 ---- 70.50B 54.60A 70.50B 57.30 -10.80 68.10 2 373 1945 62.50 75.10B 58.90A 58.90A 61.70 -11.00 11 72.70 2 570 1950 ---- 79.90B 63.30A 79.90B 66.20 -11.10 7 77.30 6 505 1955 72.10 84.70B 67.80A 75.50B 70.70 -11.30 2 82.00 112 1960 ---- 89.40B 72.30A 89.40B 75.40 -11.30 86.70 333 1965 ---- 94.20B 77.00A 94.20B 80.00 -11.40 91.40 342 1970 ---- 99.10B 81.60A 99.10B 84.80 -11.40 96.20 70 1975 ---- 103.90B 86.40A 103.90B 89.50 -11.50 101.00 111 1980 ---- 108.80B 91.10A 108.80B 94.30 -11.60 105.90 172 1985 ---- 113.70B 95.90A 113.70B 99.10 -11.70 110.80 102 1990 ---- 118.70B 100.70A 118.70B 103.90 -11.70 115.60 6 528 1995 ---- 123.60B 105.60A 123.60B 108.80 -11.70 120.50 161 2000 119.00 128.60B 110.40A 110.40A 113.70 -11.70 8 125.40 404 2005 ---- 133.50B 115.30A 133.50B 118.50 -11.90 130.40 76 2010 ---- 138.50B 120.20A 138.50B 123.40 -11.90 135.30 74 2015 ---- 143.40B 125.10A 143.40B 128.40 -11.80 140.20 272 2020 ---- 148.40B 130.10A 148.40B 133.30 -11.90 145.20 303 2025 ---- 153.40B 135.00A 153.40B 138.20 -12.00 150.20 26 2030 ---- 158.30B 139.90A 158.30B 143.20 -11.90 155.10 26 2035 ---- 163.30B 144.90A 163.30B 148.10 -12.00 160.10 10 2040 ---- 168.30B 149.80A 168.30B 153.10 -11.90 165.00 3 2045 ---- 173.20B 154.80A 173.20B 158.00 -12.00 170.00 4 2050 ---- 178.20B 159.80A 178.20B 163.00 -12.00 175.00 77 2055 180.40 183.20B 164.70A 170.60B 168.00 -12.00 2 180.00 1 2060 ---- 188.20B 169.70A 188.20B 173.00 -11.90 184.90 27 2065 ---- 193.20B 174.70A 193.20B 177.90 -12.00 189.90 1 2070 ---- 198.20B 179.60A 198.20B 182.90 -12.00 1 194.90 128 2075 ---- 203.20B 184.60A 203.20B 187.90 -12.00 199.90 12 2080 205.30 208.10B 189.60A 189.60A 192.90 -12.00 1 204.90 48 2085 ---- 213.10B 194.60A 213.10B 197.90 -11.90 209.80 5 2090 ---- 218.10B 199.50A 218.10B 202.80 -12.00 214.80 1 2095 ---- 223.10B 204.50A 223.10B 207.80 -12.00 219.80 6 2100 ---- 228.10B 209.50A 228.10B 212.80 -12.00 224.80 2105 ---- 233.10B 214.50A 233.10B 217.80 -12.00 229.80 2110 ---- 238.10B 219.50A 238.10B 222.80 -12.00 234.80 2115 ---- 243.10B 224.50A 243.10B 227.80 -12.00 239.80 2 2120 ---- 248.10B 229.50A 248.10B 232.80 -11.90 244.70 1 2125 ---- 253.10B 234.40A 253.10B 237.70 -12.00 249.70 6 2130 ---- 258.10B 239.40A 258.10B 242.70 -12.00 254.70 2135 ---- 263.10B 244.40A 263.10B 247.70 -12.00 259.70 2140 ---- 268.00B 249.40A 268.00B 252.70 -12.00 264.70 2145 ---- 273.00B 254.40A 273.00B 257.70 -12.00 269.70 2150 ---- 278.00B 259.40A 278.00B 262.70 -12.00 274.70 2155 ---- 283.00B 264.40A 283.00B 267.70 -12.00 279.70 2160 ---- 288.00B 269.40A 288.00B 272.70 -12.00 284.70 2165 ---- 293.00B 274.40A 293.00B 277.70 -12.00 289.70 2170 ---- 297.00B 279.40A 297.00B 282.70 -12.00 294.70 2175 ---- 303.00B 284.40A 303.00B 287.70 -12.00 299.70 2180 ---- 307.00B 289.40A 307.00B 292.70 -12.00 304.70 2185 ---- 312.00B 294.40A 312.00B 297.70 -12.00 309.70 2190 ---- 317.00B 299.40A 317.00B 302.70 -12.00 314.70 2195 ---- 321.50B 304.80A 321.50B 307.70 -12.00 319.70 2200 ---- 327.00B 309.30A 327.00B 312.70 -12.00 324.70 2205 ---- 331.50B 314.80A 331.50B 317.70 -12.00 329.70 2210 ---- 336.50B 319.80A 336.50B 322.70 -12.00 334.70 2215 ---- 341.50B 324.80A 341.50B 327.70 -12.00 339.70 2220 ---- 346.50B 329.80A 346.50B 332.70 -12.00 344.70 2225 ---- 351.50B 334.80A 351.50B 337.70 -12.00 349.70 2230 ---- 356.50B 339.80A 356.50B 342.70 -12.00 354.70 2235 ---- 361.50B 344.80A 361.50B 347.70 -12.00 359.70 2240 ---- 366.50B 349.80A 366.50B 352.70 -12.00 364.70 2245 ---- 371.50B 354.80A 371.50B 357.70 -12.00 369.70 2250 ---- 376.50B 359.80A 376.50B 362.70 -12.00 374.70 2255 ---- 381.50B 364.80A 381.50B 367.70 -12.00 379.70 2260 ---- 386.50B 369.80A 386.50B 372.70 -12.00 384.70 2265 ---- 391.50B 374.80A 391.50B 377.70 -12.00 389.70 2270 ---- 396.50B 379.80A 396.50B 382.70 -12.00 394.70 2275 ---- 401.50B 384.80A 401.50B 387.70 -12.00 399.70 2280 ---- 406.50B 389.80A 406.50B 392.70 -12.00 404.70 2285 ---- 411.50B 394.80A 411.50B 397.70 -12.00 409.70 2290 ---- 416.50B 399.80A 416.50B 402.70 -12.00 414.70 2295 ---- 421.50B 404.80A 421.50B 407.70 -12.00 419.70 2300 ---- 426.50B 409.80A 426.50B 412.70 -12.00 424.70 2305 ---- 431.50B 414.80A 431.50B 417.70 -12.00 429.70 2310 ---- 436.50B 419.80A 436.50B 422.70 -12.00 434.70 2320 ---- 446.50B 429.80A 446.50B 432.70 -12.00 444.70 2325 ---- 451.50B 434.80A 451.50B 437.70 -12.00 449.70 2330 ---- 456.50B 439.80A 456.50B 442.70 -12.00 454.70 2340 ---- 466.50B 449.80A 466.50B 452.70 -12.00 464.70 2350 ---- 476.50B 459.80A 476.50B 462.70 -12.00 474.70 2360 ---- 486.50B 469.80A 486.50B 472.70 -12.00 484.70 2370 ---- 496.50B 479.80A 496.50B 482.70 -12.00 494.70 2375 ---- 501.50B 484.80A 501.50B 487.70 -12.00 499.70 2380 ---- 506.50B 489.80A 506.50B 492.70 -12.00 504.70 2390 ---- 516.50B 499.80A 516.50B 502.70 -12.00 514.70 2400 ---- 526.50B 509.80A 526.50B 512.70 -12.00 524.70 2410 ---- 536.40B 519.80A 536.40B 522.70 -12.00 534.70 2425 ---- 551.40B 534.80A 551.40B 537.70 -12.00 549.70 2450 ---- 576.50B 559.80A 576.50B 562.70 -12.00 574.70 2475 ---- 601.40B 584.80A 601.40B 587.70 -12.00 599.70 2500 ---- 626.50B 609.80A 626.50B 612.70 -12.00 624.70 2525 ---- 651.40B 634.80A 651.40B 637.70 -12.00 649.70 2550 ---- 676.40B 659.80A 676.40B 662.70 -12.00 674.70 2575 ---- 701.40B 684.80A 701.40B 687.70 -12.00 699.70 2600 ---- 726.40B 709.80A 726.40B 712.70 -12.00 724.70 2800 ---- 926.40B 909.80A 926.40B 912.70 -12.00 924.70 OG DEC23 Gold Option PUT 900 ---- ---- ---- ---- .10 .00 .10 38 925 ---- ---- ---- ---- .10 .00 .10 6 950 ---- ---- ---- ---- .10 .00 .10 9 975 ---- ---- ---- ---- .10 .00 .10 1 1000 ---- ---- ---- ---- .10 .00 .10 157 1025 ---- ---- ---- ---- .10 .00 .10 34 1050 ---- ---- ---- ---- .10 .00 .10 77 1075 ---- ---- ---- ---- .10 .00 .10 32 1080 ---- ---- ---- ---- .10 .00 .10 1090 ---- ---- ---- ---- .10 .00 .10 1100 ---- ---- ---- ---- .10 .00 .10 599 1110 ---- ---- ---- ---- .10 .00 .10 1120 ---- ---- ---- ---- .10 .00 .10 19 1125 ---- ---- ---- ---- .10 .00 .10 1130 ---- ---- ---- ---- .10 .00 .10 20 1140 ---- ---- ---- ---- .10 .00 .10 1150 ---- ---- ---- ---- .10 .00 .10 110 1160 ---- ---- ---- ---- .10 .00 .10 6 1170 ---- ---- ---- ---- .10 .00 .10 10 1175 ---- ---- ---- ---- .10 .00 .10 1180 ---- ---- ---- ---- .10 .00 .10 3 1185 ---- ---- ---- ---- .10 .00 .10 13 1190 ---- ---- ---- ---- .10 .00 .10 1 1195 ---- ---- ---- ---- .10 .00 .10 13 1200 ---- ---- ---- ---- .10 .00 .10 1395 1205 ---- ---- ---- ---- .10 .00 .10 1210 ---- ---- ---- ---- .10 .00 .10 1215 ---- ---- ---- ---- .10 .00 .10 1220 ---- ---- ---- ---- .10 .00 .10 15 1225 ---- ---- ---- ---- .10 .00 .10 249 1230 ---- ---- ---- ---- .10 .00 .10 1235 ---- ---- ---- ---- .10 .00 .10 1240 ---- ---- ---- ---- .10 .00 .10 19 1245 ---- ---- ---- ---- .10 .00 .10 1250 .10 .10 .10 .10 .10 .00 999 .10 375 1255 ---- ---- ---- ---- .10 .00 .10 1260 ---- ---- ---- ---- .10 .00 .10 17 1265 ---- ---- ---- ---- .10 .00 .10 1270 ---- ---- ---- ---- .10 .00 .10 1275 ---- ---- ---- ---- .10 .00 .10 51 1280 ---- ---- ---- ---- .10 .00 .10 3 1285 ---- ---- ---- ---- .10 .00 .10 1290 ---- ---- ---- ---- .10 .00 .10 40 1295 ---- ---- ---- ---- .10 .00 .10 1300 .10 .10 .10 .10 .10 .00 5 .10 392 1305 ---- ---- ---- ---- .10 .00 .10 1 1310 ---- ---- ---- ---- .10 .00 .10 3 1315 ---- ---- ---- ---- .10 .00 .10 1320 ---- ---- ---- ---- .10 .00 .10 7 1325 ---- ---- ---- ---- .10 .00 .10 1981 1330 ---- ---- ---- ---- .10 .00 .10 1 1335 ---- ---- ---- ---- .10 .00 .10 10 1340 ---- ---- ---- ---- .10 .00 .10 30 1345 ---- ---- ---- ---- .10 .00 .10 30 1350 ---- ---- ---- ---- .10 .00 .10 2200 1355 ---- ---- ---- ---- .10 .00 .10 25 1360 ---- ---- ---- ---- .20 +.10 .10 1365 ---- ---- ---- ---- .20 +.10 .10 23 1370 ---- ---- ---- ---- .20 +.10 .10 56 1375 ---- ---- ---- ---- .20 +.10 .10 742 1380 ---- ---- ---- ---- .20 +.10 .10 32 1385 ---- ---- ---- ---- .20 +.10 .10 12 1390 ---- ---- ---- ---- .20 +.10 .10 20 1395 ---- ---- ---- ---- .20 .00 .20 12 1400 ---- ---- ---- ---- .20 .00 54 .20 499 1405 ---- ---- ---- ---- .20 .00 .20 1410 ---- ---- ---- ---- .20 .00 .20 1415 ---- ---- ---- ---- .20 .00 .20 1420 ---- ---- ---- ---- .20 .00 .20 1425 ---- ---- ---- ---- .20 .00 .20 162 1430 ---- ---- ---- ---- .20 .00 .20 1435 ---- ---- ---- ---- .20 .00 .20 40 1440 ---- ---- ---- ---- .20 .00 .20 514 1445 ---- ---- ---- ---- .20 .00 .20 1450 .20 .20 .20 .20 .20 .00 13 .20 1622 1455 ---- ---- ---- ---- .20 .00 .20 38 1460 ---- ---- ---- ---- .20 .00 .20 2 1465 ---- ---- ---- ---- .20 .00 .20 83 1470 ---- ---- ---- ---- .20 .00 .20 4 1475 ---- ---- ---- ---- .20 .00 .20 79 1480 ---- ---- ---- ---- .20 .00 .20 19 1485 ---- ---- ---- ---- .20 .00 .20 1490 ---- ---- ---- ---- .20 .00 .20 25 1495 ---- ---- ---- ---- .20 -.10 .30 3 1500 ---- ---- ---- ---- .20 -.10 .30 1662 1505 ---- ---- ---- ---- .20 -.10 .30 11 1510 ---- ---- ---- ---- .20 -.10 .30 25 1515 ---- ---- ---- ---- .20 -.10 .30 40 1520 ---- ---- ---- ---- .20 -.10 .30 100 1525 ---- ---- ---- ---- .20 -.10 .30 210 1530 ---- ---- ---- ---- .20 -.10 .30 21 1535 ---- ---- ---- ---- .20 -.10 .30 1000 1540 ---- ---- ---- ---- .20 -.10 .30 3 1545 ---- ---- ---- ---- .20 -.10 .30 23 1550 ---- ---- ---- ---- .20 -.10 36 .30 3222 1555 ---- ---- ---- ---- .20 -.10 .30 59 1560 ---- ---- ---- ---- .30 .00 .30 200 208 1565 ---- ---- ---- ---- .30 .00 .30 1570 ---- ---- ---- ---- .30 .00 2 .30 12 1575 ---- ---- ---- ---- .30 .00 .30 493 1580 ---- ---- ---- ---- .30 .00 .30 1 34 1585 ---- ---- ---- ---- .30 .00 .30 52 1590 ---- ---- ---- ---- .30 .00 1 .30 1 36 1595 ---- ---- ---- ---- .30 -.10 .40 2 1600 ---- ---- ---- ---- .30 -.10 1 .40 6 1431 1605 ---- ---- ---- ---- .30 -.10 .40 19 1610 ---- ---- ---- ---- .40 .00 .40 70 84 1615 ---- ---- ---- ---- .40 .00 .40 53 1620 ---- ---- ---- ---- .40 .00 .40 6 1625 .50 .50 .50 .50 .40 -.10 3 .50 177 1630 ---- ---- ---- ---- .40 -.10 .50 86 1635 ---- ---- ---- ---- .40 -.10 .50 30 31 1640 ---- ---- ---- ---- .50 -.10 .60 200 217 1645 ---- ---- ---- ---- .50 -.10 .60 61 1650 ---- ---- .60A .60A .50 -.20 .70 12 576 1655 ---- ---- ---- ---- .50 -.20 .70 1 64 1660 ---- ---- ---- ---- .60 -.10 1 .70 121 1665 ---- ---- .70A .70A .60 -.20 .80 28 1670 ---- ---- .70A .70A .60 -.30 5 .90 11 86 1675 .70 .70 .70 .70 .70 -.20 4 .90 45 1131 1680 .70 .70 .70 .70 .70 -.30 12 1.00 3 26 1685 ---- ---- .90A .90A .80 -.20 1.00 14 50 1690 ---- ---- .90A .90A .90 -.20 1 1.10 3 83 1695 ---- ---- 1.00A 1.00A .90 -.30 1.20 121 1700 ---- ---- 1.10A 1.10A 1.00 -.30 3 1.30 23 5021 1705 1.20 1.20 1.20 1.20 1.10 -.30 5 1.40 231 1710 ---- ---- 1.30A 1.30A 1.20 -.30 1.50 24 372 1715 ---- ---- 1.40A 1.40A 1.30 -.40 1.70 2176 1720 ---- ---- 1.50A 1.50A 1.40 -.40 14 1.80 1 816 1725 2.00 2.00 1.60 1.60 1.60 -.40 4 2.00 36 1358 1730 1.90 1.90 1.80A 1.80A 1.70 -.50 5 2.20 35 138 1735 ---- ---- 1.90A 1.90A 1.90 -.50 1 2.40 17 633 1740 2.10 2.10 2.00 2.10 2.00 -.60 20 2.60 16 1139 1745 2.40 2.40 2.20 2.20 2.20 -.70 16 2.90 11 50 1750 2.70 2.80 2.40 2.40 2.50 -.70 27 3.20 52 2929 1755 ---- ---- 2.70A 2.70A 2.70 -.80 2 3.50 16 597 1760 3.10 3.10 3.00A 3.00A 3.00 -.90 3 3.90 110 214 1765 3.20 3.50 3.10 3.10 3.30 -1.00 6 4.30 30 299 1770 ---- ---- 3.60A 3.60A 3.60 -1.20 4 4.80 214 847 1775 5.00 5.30B 3.90 3.90 4.00 -1.20 62 5.20 54 1225 1780 4.50 4.50 4.30 4.30A 4.40 -1.40 9 5.80 314 1238 1785 5.30 5.30 4.80 4.80 4.80 -1.60 54 6.40 210 770 1790 ---- ---- 5.30A 5.30A 5.30 -1.80 318 7.10 29 1744 1795 7.60 7.60 5.80A 6.60B 5.90 -1.90 23 7.80 12 207 1800 8.30 8.40 6.40A 6.40A 6.50 -2.10 452 8.60 267 8668 1805 ---- ---- 7.10A 7.10A 7.20 -2.30 15 9.50 11 334 1810 10.50 10.60B 7.80 7.90 8.00 -2.40 38 10.40 400 837 1815 10.60 11.70B 8.50 9.20B 8.80 -2.60 27 11.40 15 270 1820 10.60 12.70B 9.50 10.10B 9.70 -2.90 106 12.60 274 1583 1825 13.70 14.10B 10.50A 10.50A 10.80 -3.00 68 13.80 50 2326 1830 12.70 15.50B 11.50A 11.60 11.90 -3.20 112 15.10 13 1290 1835 16.60 17.00B 12.70A 12.80A 13.10 -3.50 35 16.60 24 1490 1840 15.00 18.60B 13.90A 15.50B 14.40 -3.80 16 18.20 58 927 1845 16.60 20.20B 15.30A 15.50A 15.80 -4.10 143 19.90 14 1554 1850 22.20 22.20 16.80 18.10B 17.40 -4.30 574 21.70 329 3493 1855 20.20 24.30B 18.40A 18.70A 19.10 -4.60 32 23.70 8 495 1860 25.80 26.50B 20.10A 20.10A 20.90 -4.90 98 25.80 19 541 1865 24.40 28.60B 21.90A 23.70B 22.80 -5.20 20 28.00 15 540 1870 25.40 31.10B 23.90A 23.90A 24.90 -5.50 46 30.40 114 881 1875 28.90 33.70B 26.00A 26.60A 27.10 -5.80 55 32.90 17 2409 1880 32.30 36.40B 28.30A 31.80B 29.40 -6.20 234 35.60 7 1157 1885 36.80 39.20B 30.70A 32.90B 31.80 -6.60 939 38.40 275 1890 37.10 42.20B 33.30A 35.60B 34.40 -6.90 379 41.30 4 1223 1895 39.20 45.30B 35.90A 36.40A 37.20 -7.10 31 44.30 627 1900 42.20 48.60B 38.70 41.40B 40.00 -7.50 7 47.50 13 5240 1905 ---- 52.00B 41.60A 52.00B 43.00 -7.80 50.80 372 1910 50.40 55.40B 44.60 47.70B 46.10 -8.10 17 54.20 416 1915 ---- 59.00B 47.80A 59.00B 49.40 -8.30 57.70 1 277 1920 56.90 62.70B 51.10 54.40B 52.80 -8.60 20 61.40 1 535 1925 ---- 66.50B 54.50A 66.50B 56.30 -8.80 65.10 1560 1930 64.30 70.40B 58.00A 61.60B 59.90 -9.00 18 68.90 725 1935 ---- 74.30B 61.60A 74.30B 63.50 -9.20 72.70 337 1940 72.30 78.40B 65.20A 71.30B 67.30 -9.40 4 76.70 2 236 1945 ---- 82.50B 69.00A 82.50B 71.20 -9.50 80.70 8 390 1950 ---- 86.70B 72.90A 86.70B 75.10 -9.80 6 84.90 1751 1955 ---- 90.90B 76.90A 90.90B 79.20 -9.80 89.00 297 1960 ---- 95.20B 80.90A 95.20B 83.20 -10.10 93.30 313 1965 ---- 99.50B 85.00A 99.50B 87.40 -10.20 97.60 283 1970 ---- 104.00B 89.20A 104.00B 91.60 -10.30 101.90 1654 1975 ---- 108.40B 93.40A 108.40B 95.90 -10.40 106.30 1301 1980 ---- 112.90B 97.70A 112.90B 100.20 -10.60 110.80 198 1985 ---- 117.50B 102.00A 117.50B 104.60 -10.70 115.30 224 1990 ---- 122.00B 106.40A 122.00B 109.10 -10.70 119.80 624 1995 ---- 126.70B 110.90A 126.70B 113.50 -10.90 124.40 370 2000 122.50 131.30B 115.40A 115.40A 118.10 -10.90 2 129.00 1 1294 2005 ---- 134.90B 119.90A 134.90B 122.60 -11.00 133.60 353 2010 ---- 139.50B 124.50A 139.50B 127.20 -11.10 138.30 277 2015 ---- 144.20B 129.00A 144.20B 131.80 -11.20 143.00 649 2020 ---- 148.90B 133.70A 148.90B 136.50 -11.20 147.70 80 2025 ---- 155.00B 138.30A 155.00B 141.20 -11.20 152.40 354 2030 ---- 158.50B 143.80A 158.50B 145.90 -11.30 157.20 375 2035 ---- 163.30B 148.60A 163.30B 150.60 -11.40 162.00 157 2040 ---- 168.10B 153.30A 168.10B 155.40 -11.40 166.80 98 2045 ---- 172.90B 158.10A 172.90B 160.10 -11.50 171.60 14 2050 ---- 179.20B 162.00A 179.20B 164.90 -11.50 176.40 199 2055 ---- 182.60B 167.60A 182.60B 169.80 -11.40 181.20 26 2060 ---- 187.50B 172.40A 187.50B 174.60 -11.50 186.10 87 2065 ---- 192.30B 177.20A 192.30B 179.40 -11.60 191.00 6 2070 ---- 197.20B 182.10A 197.20B 184.30 -11.50 1 195.80 62 2075 ---- 203.70B 186.10A 203.70B 189.20 -11.50 200.70 295 2080 ---- 207.00B 191.80A 207.00B 194.00 -11.60 205.60 35 2085 ---- 211.90B 196.70A 211.90B 198.90 -11.60 210.50 222 2090 ---- 217.00B 201.60A 217.00B 203.80 -11.60 215.40 119 2095 ---- 221.80B 206.40A 221.80B 208.70 -11.70 220.40 46 2100 ---- 228.40B 210.50A 228.40B 213.60 -11.70 225.30 639 2105 ---- 231.60B 216.20A 231.60B 218.50 -11.70 230.20 2 2110 ---- 236.60B 221.20A 236.60B 223.50 -11.70 235.20 82 2115 ---- 241.50B 226.10A 241.50B 228.40 -11.70 240.10 15 2120 ---- 246.50B 231.00A 246.50B 233.30 -11.80 245.10 11 2125 ---- 253.20B 235.10A 253.20B 238.30 -11.70 250.00 5 2130 ---- 256.40B 240.90A 256.40B 243.20 -11.80 255.00 24 2135 ---- 261.30B 245.80A 261.30B 248.10 -11.80 259.90 5 2140 ---- 266.30B 250.80A 266.30B 253.10 -11.80 264.90 8 2145 ---- 271.30B 255.70A 271.30B 258.10 -11.80 269.90 3 2150 ---- 278.10B 259.80A 278.10B 263.00 -11.90 274.90 19 2155 ---- 281.20B 265.60A 281.20B 268.00 -11.80 279.80 3 2160 ---- 286.20B 270.60A 286.20B 272.90 -11.90 284.80 1 2165 ---- 291.20B 275.60A 291.20B 277.90 -11.90 289.80 2170 ---- 296.10B 280.50A 296.10B 282.90 -11.90 294.80 1 2175 ---- 303.00B 284.60A 303.00B 287.90 -11.90 299.80 1 2180 ---- 306.10B 290.50A 306.10B 292.80 -12.00 304.80 2 2185 ---- 311.10B 295.50A 311.10B 297.80 -11.90 309.70 2190 ---- 316.10B 300.40A 316.10B 302.80 -11.90 314.70 2195 ---- 321.00B 305.40A 321.00B 307.80 -11.90 319.70 2200 ---- 327.00B 309.50A 327.00B 312.80 -11.90 324.70 2205 ---- 331.00B 315.40A 331.00B 317.70 -12.00 329.70 2210 ---- 336.00B 320.40A 336.00B 322.70 -12.00 334.70 2215 ---- 341.00B 325.40A 341.00B 327.70 -12.00 339.70 2220 ---- 346.00B 330.40A 346.00B 332.70 -12.00 344.70 2225 ---- 350.90B 334.40A 350.90B 337.70 -12.00 349.70 2230 ---- 356.00B 340.40A 356.00B 342.70 -12.00 354.70 2235 ---- 361.00B 345.40A 361.00B 347.70 -12.00 359.70 2240 ---- 366.00B 350.40A 366.00B 352.70 -12.00 364.70 2245 ---- 371.00B 355.40A 371.00B 357.70 -12.00 369.70 2250 ---- 375.90B 359.90A 375.90B 362.70 -12.00 374.70 1 2255 ---- 381.00B 365.40A 381.00B 367.70 -12.00 379.70 2260 ---- 386.00B 370.40A 386.00B 372.70 -12.00 384.70 2265 ---- 391.00B 375.40A 391.00B 377.70 -12.00 389.70 2270 ---- 396.00B 380.40A 396.00B 382.70 -12.00 394.70 2275 ---- 401.00B 385.40A 401.00B 387.70 -12.00 399.70 2280 ---- 405.90B 390.40A 405.90B 392.70 -12.00 404.70 2285 ---- 411.00B 395.40A 411.00B 397.70 -12.00 409.70 2290 ---- 416.00B 400.40A 416.00B 402.70 -12.00 414.70 2295 ---- 421.00B 405.40A 421.00B 407.70 -12.00 419.70 2300 ---- 426.40B 409.90A 426.40B 412.70 -12.00 424.70 2305 ---- 431.00B 415.40A 431.00B 417.70 -12.00 429.70 2310 ---- 436.00B 420.40A 436.00B 422.70 -12.00 434.70 2315 ---- 441.00B 425.40A 441.00B 427.70 -12.00 439.70 2320 ---- 445.90B 430.40A 445.90B 432.70 -12.00 444.70 2325 ---- 450.90B 435.40A 450.90B 437.70 -12.00 449.70 2330 ---- 455.90B 440.40A 455.90B 442.70 -12.00 454.70 2335 ---- 460.90B 445.40A 460.90B 447.70 -12.00 459.70 2340 ---- 465.90B 450.40A 465.90B 452.70 -12.00 464.70 2345 ---- 470.90B 455.40A 470.90B 457.70 -12.00 469.70 2350 ---- 476.40B 459.90A 476.40B 462.70 -12.00 474.70 2360 ---- 485.90B 470.40A 485.90B 472.70 -12.00 484.70 2370 ---- 495.90B 480.40A 495.90B 482.70 -12.00 494.70 2375 ---- 500.90B 485.40A 500.90B 487.70 -12.00 499.70 2380 ---- 505.90B 490.40A 505.90B 492.70 -12.00 504.70 2390 ---- 515.90B 500.40A 515.90B 502.70 -12.00 514.70 2400 ---- 526.30B 509.90A 526.30B 512.70 -12.00 524.70 2410 ---- 535.90B 520.40A 535.90B 522.70 -12.00 534.70 2420 ---- 545.90B 530.40A 545.90B 532.70 -12.00 544.70 2425 ---- 550.90B 535.40A 550.90B 537.70 -12.00 549.70 2430 ---- 555.90B 540.40A 555.90B 542.70 -12.00 554.70 2440 ---- 565.90B 550.40A 565.90B 552.70 -12.00 564.70 2450 ---- 575.90B 559.90A 575.90B 562.70 -12.00 574.70 258 2475 ---- 600.90B 585.40A 600.90B 587.70 -12.00 599.70 2490 ---- 615.90B 600.40A 615.90B 602.70 -12.00 614.70 2500 ---- 625.90B 609.90A 625.90B 612.70 -12.00 10 624.70 6 70 2525 ---- 651.00B 635.50A 651.00B 637.70 -12.00 649.70 2550 ---- 676.30B 659.90A 676.30B 662.70 -12.00 674.70 2575 ---- 700.90B 685.50A 700.90B 687.70 -12.00 699.70 2600 ---- 726.30B 709.90A 726.30B 712.70 -12.00 5 724.70 2625 ---- 750.90B 735.50A 750.90B 737.70 -12.00 749.70 2650 ---- 776.30B 760.00A 776.30B 762.70 -12.00 5 774.70 2700 ---- 826.20B 809.90A 826.20B 812.70 -12.00 824.70 2750 ---- 876.20B 859.90A 876.20B 862.70 -12.00 874.70 2800 ---- 926.20B 910.00A 926.20B 912.70 -12.00 924.70 2900 ---- 1026.20B 1010.00A 1026.20B 1012.70 -12.00 1024.70 3000 ---- 1126.20B 1110.00A 1126.20B 1112.70 -12.00 1124.70 3100 ---- 1226.10B 1210.00A 1226.10B 1212.70 -12.00 1224.70 3200 ---- 1326.10B 1310.00A 1326.10B 1312.70 -12.00 1324.70 3400 ---- 1526.10B 1510.00A 1526.10B 1512.70 -12.00 1524.70 3600 ---- 1726.00B 1710.10A 1726.00B 1712.70 -12.00 1724.70 3800 ---- 1926.00B 1910.10A 1926.00B 1912.70 -12.00 1924.70 4000 ---- 2125.90B 2110.10A 2125.90B 2112.70 -12.00 2124.70 OG JAN24 Gold Option PUT 1250 ---- ---- ---- ---- .10 .00 .10 95 1275 ---- ---- ---- ---- .10 .00 .10 57 1300 ---- ---- ---- ---- .10 .00 .10 99 1325 ---- ---- ---- ---- .10 -.10 .20 1 1350 ---- ---- ---- ---- .10 -.10 .20 108 1375 ---- ---- ---- ---- .10 -.10 .20 69 1400 ---- ---- ---- ---- .20 .00 .20 3993 1425 ---- ---- ---- ---- .30 +.10 .20 28 1430 ---- ---- ---- ---- .30 +.10 .20 22 1440 ---- ---- ---- ---- .30 +.10 .20 19 1450 ---- ---- ---- ---- .30 .00 .30 100 1460 ---- ---- ---- ---- .30 .00 .30 5 1470 ---- ---- ---- ---- .30 .00 4 .30 23 1475 ---- ---- ---- ---- .30 .00 .30 3 1480 ---- ---- ---- ---- .30 .00 1 .30 4 5 1490 ---- ---- ---- ---- .30 .00 .30 32 1500 ---- ---- ---- ---- .30 .00 8 .30 14 280 1510 ---- ---- ---- ---- .30 .00 .30 41 1520 ---- ---- ---- ---- .30 .00 .30 9 1525 .30 .30 .30 .30 .30 .00 28 .30 113 1530 ---- ---- ---- ---- .30 -.10 .40 9 1535 ---- ---- ---- ---- .40 .00 .40 1540 ---- ---- ---- ---- .40 .00 .40 1 1545 ---- ---- ---- ---- .40 .00 .40 1550 ---- ---- ---- ---- .40 .00 3 .40 89 1555 ---- ---- ---- ---- .40 .00 .40 1560 ---- ---- ---- ---- .40 .00 .40 2 1565 ---- ---- ---- ---- .40 .00 .40 30 1570 ---- ---- ---- ---- .40 -.10 .50 11 1575 ---- ---- ---- ---- .50 .00 .50 71 1580 ---- ---- ---- ---- .50 .00 .50 16 1585 ---- ---- ---- ---- .50 .00 .50 9 1590 ---- ---- ---- ---- .50 .00 .50 2 1595 ---- ---- ---- ---- .50 -.10 .60 3 1600 ---- ---- ---- ---- .60 .00 1 .60 199 1605 ---- ---- ---- ---- .60 .00 .60 8 1610 ---- ---- ---- ---- .60 -.10 1 .70 2 1615 ---- ---- ---- ---- .60 -.10 .70 1620 ---- ---- ---- ---- .70 -.10 2 .80 536 1625 .70 .70 .70 .70 .70 -.10 1 .80 102 1630 ---- ---- .80A .80A .70 -.20 1 .90 24 1635 ---- ---- ---- ---- .80 -.10 .90 11 1640 ---- ---- .90A .90A .80 -.20 1.00 18 1645 ---- ---- 1.00A 1.00A .90 -.20 1.10 1 1650 .90 .90 .90 .90 .90 -.20 3 1.10 943 1655 ---- ---- 1.10A 1.10A 1.00 -.20 1.20 6 1660 1.10 1.10 1.10 1.10 1.00 -.30 1 1.30 4 1665 1.30 1.30 1.10 1.10 1.10 -.30 3 1.40 14 24 1670 ---- ---- 1.30A 1.30A 1.20 -.30 1.50 31 1675 1.30 1.30 1.30 1.30 1.30 -.30 5 1.60 62 151 1680 ---- ---- 1.40A 1.40A 1.40 -.30 1 1.70 27 1685 1.60 1.60 1.50A 1.50A 1.50 -.30 2 1.80 14 1690 1.60 1.60 1.60 1.60 1.60 -.40 3 2.00 20 1695 1.70 1.70 1.70 1.80B 1.70 -.40 1 2.10 3 12 1700 2.10 2.10 1.80 1.80 1.80 -.50 107 2.30 5 565 1705 ---- ---- 2.00A 2.00A 2.00 -.50 1 2.50 4 15 1710 ---- ---- 2.20A 2.20A 2.10 -.50 2.60 5 30 1715 ---- ---- 2.30A 2.30A 2.30 -.50 28 2.80 1 60 1720 ---- ---- 2.50A 2.50A 2.50 -.60 5 3.10 3 63 1725 2.70 2.70 2.60 2.60 2.70 -.60 17 3.30 3 293 1730 3.20 3.20 2.90A 2.90A 2.90 -.70 5 3.60 62 96 1735 3.30 3.30 3.10A 3.10A 3.10 -.70 1 3.80 5 90 1740 ---- ---- 3.40A 3.40A 3.30 -.90 3 4.20 99 1745 ---- ---- 3.60A 3.60A 3.60 -.90 7 4.50 48 1750 4.00 4.00 4.00 4.10B 3.90 -1.00 21 4.90 69 1390 1755 4.70 4.70 4.30A 4.30A 4.20 -1.10 1 5.30 6 94 1760 4.80 4.80 4.60A 4.90B 4.60 -1.10 2 5.70 1 141 1765 ---- ---- 5.00A 5.00A 4.90 -1.30 1 6.20 100 1770 5.50 5.50 5.40A 5.80B 5.40 -1.30 6 6.70 2 333 1775 6.00 6.00 5.80A 6.30B 5.80 -1.40 29 7.20 6 2785 1780 6.90 6.90 6.40A 6.40A 6.30 -1.60 5 7.90 2 171 1785 6.80 6.80 6.80 6.80 6.90 -1.60 1 8.50 2 416 1790 7.70 7.70 7.30 7.30 7.40 -1.80 17 9.20 7 212 1795 ---- ---- 8.00A 8.00A 8.10 -1.90 8 10.00 2 730 1800 10.70 10.90B 8.70 9.00B 8.80 -2.00 170 10.80 6 3060 1805 9.70 11.80B 9.40A 10.30B 9.50 -2.20 10 11.70 10 378 1810 ---- 12.70B 10.10A 12.70B 10.30 -2.30 3 12.60 1 847 1815 11.70 13.80B 11.00A 12.00B 11.20 -2.40 5 13.60 3 224 1820 ---- 14.90B 11.90A 14.90B 12.10 -2.60 3 14.70 1 332 1825 13.40 16.10B 12.80A 13.50B 13.10 -2.80 6 15.90 7 2079 1830 15.20 17.40B 13.90A 13.90A 14.20 -3.00 55 17.20 168 1835 ---- 18.80B 15.00A 18.80B 15.30 -3.20 1 18.50 1 375 1840 17.50 20.30B 16.20A 16.20A 16.60 -3.30 370 19.90 1048 1845 ---- 21.80B 17.50A 21.80B 17.90 -3.50 21.40 116 1850 19.50 23.50B 18.80A 18.80A 19.30 -3.80 235 23.10 19 3620 1855 21.10 25.20B 20.30A 22.50B 20.80 -4.00 13 24.80 524 1860 ---- 27.10B 21.80A 27.00B 22.30 -4.30 1 26.60 1 4024 1865 24.00 29.00B 23.40A 23.80A 24.00 -4.50 1 28.50 361 1870 26.80 31.10B 25.20A 27.00B 25.80 -4.70 4 30.50 853 1875 ---- 33.30B 27.00A 33.30B 27.70 -5.00 7 32.70 3 2348 1880 ---- 35.60B 29.00A 35.60B 29.70 -5.20 11 34.90 518 1885 33.10 38.00B 31.00A 31.00A 31.80 -5.50 5 37.30 2 124 1890 36.20 40.50B 33.10 35.00B 34.00 -5.70 42 39.70 202 1895 ---- 43.10B 35.40A 43.10B 36.30 -6.00 2 42.30 701 1900 ---- 45.80B 37.80A 45.80B 38.70 -6.30 40 45.00 18 2206 1905 ---- 48.60B 40.20A 48.60B 41.30 -6.50 47.80 77 1910 43.30 51.50B 42.80A 43.20A 43.90 -6.70 14 50.60 4 156 1915 49.00 54.60B 45.50A 45.50A 46.60 -7.00 2 53.60 207 1920 50.90 57.70B 48.30A 51.40B 49.50 -7.20 8 56.70 198 1925 53.90 61.00B 51.20A 54.40B 52.50 -7.40 8 59.90 1260 1930 58.20 64.30B 54.10A 54.10A 55.50 -7.70 1 63.20 164 1935 ---- 67.70B 57.20A 67.70B 58.70 -7.80 66.50 655 1940 62.50 71.30B 60.40A 60.40A 61.90 -8.10 1 70.00 182 1945 ---- 74.80B 63.60A 74.80B 65.20 -8.30 73.50 32 1950 ---- 78.50B 67.00A 78.50B 68.60 -8.50 77.10 537 1955 ---- 82.20B 70.30A 82.20B 72.10 -8.70 80.80 364 1960 ---- 86.10B 73.90A 86.10B 75.70 -8.90 84.60 272 1965 ---- 89.90B 77.40A 89.90B 79.40 -9.00 88.40 317 1970 ---- 93.90B 81.10A 93.90B 83.10 -9.20 92.30 135 1975 ---- 97.90B 84.90A 97.90B 86.90 -9.30 96.20 548 1980 ---- 101.90B 88.70A 101.90B 90.70 -9.60 100.30 13 1985 ---- 106.10B 92.60A 106.10B 94.70 -9.60 104.30 71 1990 ---- 110.30B 96.50A 110.30B 98.60 -9.90 108.50 221 1995 ---- 114.50B 100.50A 114.50B 102.70 -10.00 112.70 80 2000 ---- 118.70B 104.60A 118.70B 106.80 -10.10 116.90 1 729 2005 ---- 123.00B 108.70A 123.00B 110.90 -10.30 121.20 295 2010 ---- 127.50B 112.90A 127.50B 115.10 -10.40 125.50 69 2015 ---- 131.90B 117.10A 131.90B 119.40 -10.40 129.80 103 2020 ---- 136.20B 121.30A 136.20B 123.70 -10.50 134.20 43 2025 ---- 140.70B 125.60A 140.70B 128.00 -10.70 138.70 120 2030 ---- 145.20B 130.00A 145.20B 132.40 -10.70 143.10 12 2035 ---- 149.70B 134.40A 149.70B 136.80 -10.80 147.60 35 2040 ---- 154.30B 138.80A 154.30B 141.20 -11.00 152.20 11 2045 ---- 158.90B 143.20A 158.90B 145.70 -11.00 156.70 2050 ---- 163.50B 147.70A 163.50B 150.20 -11.10 161.30 112 2055 ---- 168.20B 152.30A 168.20B 154.80 -11.10 165.90 3 2060 ---- 172.30B 156.80A 172.30B 159.40 -11.10 170.50 31 2065 ---- 177.00B 161.40A 177.00B 164.00 -11.20 175.20 6 2070 ---- 181.10B 166.00A 181.00B 168.60 -11.30 179.90 67 2075 ---- 187.00B 170.60A 187.00B 173.20 -11.40 184.60 111 2080 ---- 190.40B 175.20A 190.40B 177.90 -11.40 189.30 13 2085 ---- 195.20B 179.90A 195.10B 182.60 -11.40 194.00 10 2090 ---- 199.90B 184.60A 199.80B 187.30 -11.50 198.80 2095 ---- 204.80B 190.20A 204.70B 192.00 -11.50 203.50 35 2100 ---- 211.00B 194.00A 211.00B 196.70 -11.60 208.30 1 94 2105 ---- 214.40B 199.50A 214.30B 201.50 -11.60 213.10 2110 ---- 219.20B 204.50A 219.10B 206.30 -11.60 217.90 2115 ---- 224.00B 209.20A 223.90B 211.10 -11.60 222.70 30 2120 ---- 228.70B 214.00A 228.70B 215.90 -11.60 227.50 2 2125 ---- 235.20B 217.80A 235.20B 220.70 -11.70 232.40 19 2130 ---- 238.40B 223.60A 238.40B 225.50 -11.70 237.20 2135 ---- 243.40B 228.40A 243.30B 230.30 -11.80 242.10 2140 ---- 248.30B 233.20A 248.20B 235.20 -11.70 246.90 2145 ---- 253.00B 238.10A 252.90B 240.00 -11.80 251.80 2 2150 ---- 259.60B 242.00A 259.60B 244.90 -11.80 256.70 7 2155 ---- 262.80B 247.80A 262.70B 249.70 -11.90 261.60 1 2160 ---- 267.80B 252.70A 267.70B 254.60 -11.90 266.50 2165 ---- 272.70B 257.50A 272.70B 259.50 -11.90 271.40 2170 ---- 277.70B 262.40A 277.60B 264.40 -11.90 276.30 2175 ---- 284.20B 266.40A 284.20B 269.30 -11.90 281.20 3 2180 ---- 287.40B 272.20A 287.30B 274.20 -11.90 286.10 1 2185 ---- 292.50B 277.10A 292.40B 279.10 -12.00 291.10 2190 ---- 297.40B 282.10A 297.30B 284.00 -12.00 296.00 2195 ---- 302.30B 287.00A 302.20B 289.00 -11.90 300.90 1 2200 ---- 308.90B 290.90A 308.90B 293.90 -12.00 305.90 23 2205 ---- 312.20B 296.80A 312.10B 298.80 -12.00 310.80 2210 ---- 317.20B 301.80A 317.10B 303.80 -12.00 315.80 2215 ---- 322.10B 306.70A 322.00B 308.70 -12.00 320.70 2220 ---- 327.10B 311.60A 327.00B 313.60 -12.10 325.70 2225 ---- 333.90B 315.60A 333.90B 318.60 -12.00 330.60 1 2230 ---- 337.00B 321.50A 336.90B 323.50 -12.10 335.60 2235 ---- 341.90B 326.40A 341.90B 328.50 -12.10 340.60 2240 ---- 346.90B 331.40A 346.80B 333.50 -12.00 345.50 2245 ---- 351.80B 336.40A 351.80B 338.40 -12.10 350.50 2250 ---- 358.70B 340.30A 358.70B 343.40 -12.10 355.50 2255 ---- 361.70B 346.30A 361.70B 348.40 -12.10 360.50 2260 ---- 366.70B 351.30A 366.70B 353.30 -12.20 365.50 2265 ---- 371.70B 356.30A 371.70B 358.30 -12.10 370.40 2270 ---- 376.70B 361.30A 376.70B 363.30 -12.10 375.40 2275 ---- 382.60B 365.20A 382.60B 368.30 -12.10 380.40 2280 ---- 386.60B 371.20A 386.60B 373.30 -12.10 385.40 2285 ---- 391.60B 376.20A 391.60B 378.20 -12.20 390.40 2290 ---- 396.60B 381.20A 396.60B 383.20 -12.20 395.40 2295 ---- 401.60B 386.20A 401.60B 388.20 -12.20 400.40 2300 ---- 407.10B 390.10A 407.10B 393.20 -12.20 405.40 2305 ---- 411.60B 396.10A 411.60B 398.20 -12.20 410.40 2310 ---- 416.60B 401.10A 416.60B 403.20 -12.20 415.40 2315 ---- 421.50B 406.10A 421.50B 408.20 -12.20 420.40 2320 ---- 426.50B 411.10A 426.50B 413.20 -12.20 425.40 2325 ---- 431.50B 416.10A 431.50B 418.20 -12.20 430.40 2330 ---- 436.50B 421.10A 436.50B 423.20 -12.20 435.40 2340 ---- 446.50B 431.10A 446.50B 433.20 -12.20 445.40 2350 ---- 456.50B 440.60A 456.50B 443.20 -12.20 455.40 3 2360 ---- 467.00B 451.10A 467.00B 453.20 -12.20 465.40 2370 ---- 477.00B 461.10A 477.00B 463.20 -12.20 475.40 2375 ---- 482.00B 466.10A 482.00B 468.20 -12.20 480.40 2380 ---- 486.50B 471.10A 486.50B 473.20 -12.20 485.40 2390 ---- 496.50B 481.10A 496.50B 483.20 -12.20 495.40 2400 ---- 507.00B 490.60A 507.00B 493.20 -12.20 505.40 2410 ---- 516.50B 501.10A 516.50B 503.20 -12.20 515.40 2420 ---- 527.00B 511.10A 527.00B 513.20 -12.20 525.40 2425 ---- 532.00B 516.10A 532.00B 518.20 -12.20 530.40 2430 ---- 537.00B 521.10A 537.00B 523.20 -12.20 535.40 2450 ---- 557.00B 540.60A 557.00B 543.20 -12.20 555.40 2475 ---- 581.40B 566.10A 581.40B 568.20 -12.20 580.40 2500 ---- 606.40B 590.60A 606.40B 593.20 -12.20 605.40 1 2525 ---- 631.90B 616.10A 631.90B 618.20 -12.20 630.40 2550 ---- 656.90B 640.60A 656.90B 643.20 -12.20 655.40 2575 ---- 681.90B 666.10A 681.90B 668.20 -12.20 680.40 2600 ---- 706.90B 690.60A 706.90B 693.20 -12.20 705.40 2625 ---- 731.40B 716.20A 731.40B 718.20 -12.20 730.40 2700 ---- 806.90B 790.60A 806.90B 793.20 -12.20 805.40 3000 1097.40 1106.10B 1090.60A 1096.70B 1093.20 -12.20 2 1105.40 5 3 3500 ---- 1606.70B 1590.70A 1606.70B 1593.20 -12.20 1605.40 4000 ---- 2106.50B 2090.80A 2106.50B 2093.20 -12.20 2105.40 OG FEB24 Gold Option PUT 1250 ---- ---- ---- ---- .10 -.10 .20 111 1275 ---- ---- ---- ---- .10 -.10 .20 37 1300 ---- ---- ---- ---- .10 -.10 .20 1325 ---- ---- ---- ---- .20 -.10 .30 71 1350 ---- ---- ---- ---- .20 -.10 .30 254 1375 ---- ---- ---- ---- .20 -.10 .30 1400 ---- ---- ---- ---- .20 -.10 .30 347 1425 ---- ---- ---- ---- .30 -.10 .40 1430 ---- ---- ---- ---- .30 -.10 .40 1440 ---- ---- ---- ---- .30 -.10 .40 1450 ---- ---- ---- ---- .30 -.10 .40 25 1460 ---- ---- ---- ---- .30 -.10 .40 1 1470 ---- ---- ---- ---- .40 .00 .40 1475 ---- ---- ---- ---- .40 .00 .40 1480 ---- ---- ---- ---- .40 .00 .40 1 1490 ---- ---- ---- ---- .40 -.10 .50 2 1500 ---- ---- ---- ---- .40 -.10 .50 3 1510 ---- ---- ---- ---- .40 -.10 .50 3 1520 ---- ---- ---- ---- .50 -.10 .60 1525 .50 .50 .50 .50 .50 -.10 1 .60 1 1530 ---- ---- ---- ---- .50 -.10 .60 1535 ---- ---- ---- ---- .50 -.10 .60 8 1540 ---- ---- ---- ---- .50 -.10 .60 2 1545 ---- ---- .60A .60A .60 -.10 .70 58 1550 ---- ---- ---- ---- .60 -.10 .70 804 1555 ---- ---- ---- ---- .60 -.10 .70 10 1560 ---- ---- .70A .70A .60 -.20 .80 5 1565 ---- ---- .70A .70A .70 -.10 .80 5 1570 ---- ---- ---- ---- .70 -.10 1 .80 7 1575 ---- ---- .80A .80A .70 -.20 .90 68 1580 ---- ---- .80A .80A .80 -.10 .90 11 1585 ---- ---- .90A .90A .80 -.20 1.00 10 1590 ---- ---- .90A .90A .80 -.20 1.00 2 1595 ---- ---- 1.00A 1.00A .90 -.20 1.10 1 1600 ---- ---- 1.00A 1.00A .90 -.30 1 1.20 32 428 1605 ---- ---- 1.10A 1.10A 1.00 -.20 1.20 2 1610 ---- ---- 1.10A 1.10A 1.10 -.20 1.30 104 1615 ---- ---- 1.20A 1.20A 1.10 -.30 1.40 14 1620 ---- ---- 1.30A 1.30A 1.20 -.30 1.50 9 1625 1.40 1.40 1.30 1.30 1.30 -.20 6 1.50 30 56 1630 ---- ---- 1.40A 1.40A 1.30 -.30 1.60 8 1635 ---- ---- 1.50A 1.50A 1.40 -.30 1.70 2 1640 ---- ---- 1.60A 1.60A 1.50 -.30 1.80 33 1645 ---- ---- 1.70A 1.70A 1.60 -.40 2.00 18 1650 2.20 2.20 1.80 1.80 1.80 -.30 55 2.10 14 554 1655 ---- ---- 2.00A 2.00A 1.90 -.30 2.20 27 1660 ---- ---- 2.10A 2.10A 2.00 -.40 2.40 6 196 1665 ---- ---- 2.20A 2.20A 2.10 -.40 2.50 4 1670 ---- ---- 2.40A 2.40A 2.30 -.40 2 2.70 13 213 1675 2.60 2.60 2.50 2.50 2.40 -.50 8 2.90 13 86 1680 ---- ---- 2.70A 2.70A 2.60 -.50 3.10 8 24 1685 ---- ---- 2.90A 2.90A 2.80 -.50 3.30 2 81 1690 ---- ---- 3.00A 3.00A 3.00 -.50 3 3.50 29 73 1695 ---- ---- 3.20A 3.20A 3.20 -.60 2 3.80 6 1700 3.50 3.50 3.40 3.50 3.40 -.70 15 4.10 16 1231 1705 ---- ---- 3.70A 3.70A 3.70 -.60 3 4.30 2 109 1710 ---- ---- 4.00A 4.00A 3.90 -.80 2 4.70 13 53 1715 ---- ---- 4.20A 4.20A 4.20 -.80 4 5.00 4 21 1720 ---- ---- 4.50A 4.50A 4.50 -.80 28 5.30 1 9 1725 5.40 5.40 4.80A 5.00B 4.80 -.90 6 5.70 5 181 1730 5.00 5.00 5.00 5.20B 5.20 -.90 19 6.10 16 1735 ---- ---- 5.50A 5.50A 5.50 -1.10 6.60 240 1740 ---- ---- 5.90A 5.90A 5.90 -1.10 1 7.00 10 134 1745 ---- ---- 6.30A 6.30A 6.30 -1.20 2 7.50 700 1750 6.90 6.90 6.80A 7.20B 6.80 -1.30 17 8.10 3 528 1755 ---- 8.70B 7.20A 8.70B 7.30 -1.30 8.60 115 1760 ---- ---- 7.70A 7.70A 7.80 -1.50 9.30 85 1765 ---- 10.00B 8.30A 10.00B 8.30 -1.60 9.90 73 1770 ---- 10.70B 8.80A 8.80A 8.90 -1.70 10.60 5 63 1775 ---- 11.50B 9.40A 11.50B 9.60 -1.80 2 11.40 2 831 1780 ---- 12.30B 10.10A 12.30B 10.30 -1.90 12.20 1 154 1785 ---- 13.20B 10.80A 13.20B 11.00 -2.00 2 13.00 2 93 1790 ---- 14.10B 11.60A 14.10B 11.80 -2.10 2 13.90 249 1795 ---- 15.10B 12.40A 15.10B 12.60 -2.30 2 14.90 11 108 1800 13.80 16.10B 13.20A 13.20A 13.50 -2.40 49 15.90 10 2058 1805 16.40 17.20B 14.10A 14.20A 14.40 -2.60 6 17.00 1 547 1810 ---- 18.40B 15.10A 18.40B 15.40 -2.70 18.10 2 28 1815 18.70 19.70B 16.20A 16.20A 16.50 -2.80 2 19.30 3 310 1820 20.00 21.00B 17.20A 17.20A 17.60 -3.00 3 20.60 134 1825 ---- 22.40B 18.40A 22.40B 18.80 -3.20 2 22.00 1496 1830 21.10 23.90B 19.60A 21.60B 20.10 -3.30 2 23.40 2 91 1835 ---- 25.40B 21.00A 25.40B 21.40 -3.60 25.00 149 1840 ---- 27.00B 22.40A 27.00B 22.80 -3.80 26.60 41 1845 25.10 28.70B 23.80A 25.10B 24.30 -3.90 3 28.20 35 1850 ---- 30.50B 25.30A 30.50B 25.90 -4.10 291 30.00 1 1339 1855 28.40 32.50B 27.00A 27.00A 27.60 -4.30 4 31.90 50 1860 ---- 34.50B 28.70A 34.50B 29.30 -4.50 150 33.80 57 701 1865 ---- 36.60B 30.50A 36.60B 31.10 -4.80 1 35.90 120 1870 ---- 38.70B 32.30A 38.70B 33.00 -5.00 38.00 42 527 1875 ---- 41.00B 34.30A 41.00B 35.10 -5.20 10 40.30 303 1880 38.40 43.40B 36.40A 39.70B 37.20 -5.40 43 42.60 211 1885 40.60 45.90B 38.60A 40.40B 39.40 -5.70 10 45.10 2 117 1890 43.00 48.40B 40.70A 40.70A 41.70 -5.90 5 47.60 38 131 1895 44.70 51.10B 43.10A 43.10A 44.10 -6.10 3 50.20 7 127 1900 50.40 53.80B 45.50A 45.50A 46.50 -6.40 284 52.90 1 1079 1905 50.30 56.60B 48.00A 51.90B 49.10 -6.60 273 55.70 45 1910 ---- 59.50B 50.70A 59.50B 51.80 -6.80 58.60 5 114 1915 ---- 62.50B 53.30A 62.50B 54.50 -7.00 61.50 75 1920 ---- 65.60B 56.00A 65.50B 57.30 -7.30 64.60 1072 1925 61.00 68.80B 59.00A 59.00A 60.30 -7.40 23 67.70 4 389 1930 66.00 72.00B 61.90A 61.90A 63.30 -7.60 5 70.90 1 56 1935 67.10 75.30B 64.80A 64.80A 66.40 -7.80 12 74.20 146 1940 69.40 78.70B 67.90A 67.90A 69.50 -8.00 7 77.50 224 1945 ---- 82.20B 71.20A 82.20B 72.80 -8.10 80.90 49 1950 79.00 85.70B 74.50A 74.50A 76.10 -8.30 1 84.40 369 1955 ---- 89.30B 77.80A 89.30B 79.50 -8.50 88.00 16 1960 ---- 93.00B 81.20A 93.00B 82.90 -8.70 91.60 452 1965 ---- 96.80B 84.70A 96.80B 86.50 -8.80 95.30 35 1970 ---- 100.60B 88.20A 100.60B 90.10 -9.00 99.10 153 1975 ---- 104.40B 91.80A 104.40B 93.70 -9.20 9 102.90 559 1980 ---- 108.40B 95.50A 108.40B 97.50 -9.30 106.80 84 1985 ---- 112.30B 99.30A 112.30B 101.30 -9.40 110.70 69 1990 ---- 116.30B 103.10A 116.30B 105.10 -9.60 114.70 7 1995 ---- 120.40B 106.90A 120.30B 109.00 -9.70 118.70 10 2000 ---- 124.50B 110.80A 124.50B 113.00 -9.80 122.80 898 2005 ---- 128.70B 114.80A 128.70B 117.00 -9.90 126.90 7 2010 ---- 132.90B 118.80A 132.90B 121.00 -10.10 131.10 8 2015 ---- 137.10B 122.90A 137.10B 125.10 -10.20 135.30 44 2020 ---- 141.50B 127.00A 141.50B 129.30 -10.20 139.50 357 2025 ---- 145.70B 131.20A 145.70B 133.50 -10.30 143.80 396 2030 ---- 150.10B 135.40A 150.10B 137.70 -10.40 148.10 243 2035 ---- 154.50B 139.60A 154.50B 142.00 -10.50 152.50 23 2040 ---- 158.90B 143.80A 158.90B 146.30 -10.50 156.80 117 2045 ---- 163.30B 148.20A 163.30B 150.60 -10.70 161.30 11 2050 ---- 167.80B 152.50A 167.80B 155.00 -10.70 165.70 278 2055 ---- 172.30B 156.90A 172.30B 159.40 -10.80 170.20 101 2060 ---- 176.80B 161.30A 176.80B 163.80 -10.90 174.70 14 2065 ---- 181.30B 165.70A 181.30B 168.20 -11.00 179.20 153 2070 ---- 185.90B 170.20A 185.90B 172.70 -11.00 183.70 1 11 2075 ---- 190.50B 174.70A 190.50B 177.20 -11.10 188.30 129 2080 ---- 195.10B 179.20A 195.10B 181.80 -11.10 192.90 2 2085 ---- 199.70B 183.70A 199.70B 186.30 -11.20 197.50 1 2090 ---- 204.40B 188.20A 204.40B 190.90 -11.20 202.10 9 2095 ---- 209.10B 192.80A 209.10B 195.50 -11.20 206.70 2100 ---- 213.70B 197.40A 213.70B 200.10 -11.30 211.40 355 2105 ---- 218.40B 202.00A 218.30B 204.70 -11.40 216.10 210 2110 ---- 222.60B 206.70A 222.60B 209.40 -11.30 220.70 2115 ---- 226.40B 211.30A 226.40B 214.10 -11.40 225.50 2120 ---- 231.20B 216.00A 231.20B 218.70 -11.50 230.20 1 2125 ---- 237.40B 220.70A 237.40B 223.40 -11.50 234.90 6 2130 ---- 240.60B 225.40A 240.60B 228.10 -11.50 239.60 5 2135 ---- 245.40B 231.10A 245.40B 232.90 -11.50 244.40 2140 ---- 250.20B 235.60A 250.20B 237.60 -11.60 249.20 2145 ---- 255.00B 240.50A 255.00B 242.30 -11.70 254.00 2150 ---- 261.40B 244.30A 261.40B 247.10 -11.60 258.70 2155 ---- 264.60B 249.90A 264.60B 251.90 -11.70 263.60 2 2160 ---- 269.40B 254.70A 269.40B 256.70 -11.70 268.40 2165 ---- 274.30B 259.70A 274.30B 261.50 -11.70 273.20 2170 ---- 279.10B 264.50A 279.10B 266.30 -11.70 278.00 1 2175 ---- 285.50B 268.20A 285.50B 271.10 -11.70 282.80 28 2180 ---- 288.80B 273.90A 288.80B 275.90 -11.80 287.70 2185 ---- 293.70B 278.90A 293.70B 280.70 -11.80 292.50 2190 ---- 298.60B 283.60A 298.60B 285.60 -11.80 297.40 2195 ---- 303.40B 288.40A 303.40B 290.40 -11.90 302.30 2200 ---- 310.00B 292.40A 310.00B 295.30 -11.80 307.10 2 2205 ---- 313.20B 298.10A 313.20B 300.10 -11.90 312.00 2210 ---- 318.10B 303.00A 318.10B 305.00 -11.90 316.90 1 2215 ---- 323.00B 308.00A 323.00B 309.90 -11.90 321.80 3 2220 ---- 327.90B 312.70A 327.90B 314.70 -12.00 326.70 2225 ---- 334.50B 316.70A 334.50B 319.60 -12.00 331.60 5 2230 ---- 337.70B 322.60A 337.70B 324.50 -12.00 336.50 1 2235 ---- 342.50B 327.50A 342.50B 329.40 -12.00 341.40 2240 ---- 347.50B 332.40A 347.50B 334.30 -12.00 346.30 1 2245 ---- 352.30B 337.10A 352.30B 339.20 -12.00 351.20 2250 ---- 359.10B 341.20A 359.10B 344.10 -12.10 356.20 46 2255 ---- 362.20B 347.20A 362.20B 349.10 -12.00 361.10 2260 ---- 367.10B 352.20A 367.10B 354.00 -12.00 366.00 1 2265 ---- 372.10B 357.10A 372.10B 358.90 -12.10 371.00 2270 ---- 377.00B 362.00A 377.00B 363.80 -12.10 375.90 2275 ---- 383.90B 365.80A 383.90B 368.80 -12.00 380.80 2280 ---- 386.90B 371.90A 386.90B 373.70 -12.10 385.80 2285 ---- 391.80B 376.80A 391.80B 378.70 -12.00 390.70 1 2290 ---- 396.80B 381.80A 396.80B 383.60 -12.10 395.70 2295 ---- 401.80B 386.70A 401.80B 388.60 -12.10 400.70 1 2300 ---- 408.80B 390.50A 408.80B 393.50 -12.10 405.60 2305 ---- 411.70B 396.60A 411.70B 398.50 -12.10 410.60 2310 ---- 416.70B 401.60A 416.70B 403.40 -12.20 415.60 2315 ---- 421.60B 406.50A 421.60B 408.40 -12.10 420.50 2320 ---- 426.60B 411.50A 426.60B 413.40 -12.10 425.50 3 2325 ---- 433.60B 415.30A 433.60B 418.30 -12.20 430.50 2330 ---- 436.60B 421.40A 436.60B 423.30 -12.20 435.50 2340 ---- 446.50B 431.40A 446.50B 433.30 -12.10 445.40 2350 ---- 457.60B 440.10A 457.60B 443.20 -12.20 455.40 2360 ---- 466.50B 451.30A 466.50B 453.20 -12.20 465.40 2370 ---- 476.50B 461.30A 476.50B 463.20 -12.20 475.40 2375 ---- 481.50B 465.00A 481.50B 468.20 -12.20 480.40 3 2380 ---- 486.40B 471.30A 486.40B 473.20 -12.20 485.40 2390 ---- 496.40B 481.30A 496.40B 483.20 -12.20 495.40 2400 ---- 506.50B 491.20A 506.50B 493.20 -12.20 505.40 1 2410 ---- 516.40B 501.30A 516.40B 503.20 -12.20 515.40 2420 ---- 526.40B 511.20A 526.40B 513.20 -12.20 525.40 2425 ---- 531.40B 516.20A 531.40B 518.20 -12.20 530.40 2430 ---- 536.40B 521.20A 536.40B 523.20 -12.20 535.40 2450 ---- 556.40B 541.20A 556.40B 543.20 -12.20 555.40 2475 ---- 581.30B 566.20A 581.30B 568.20 -12.20 580.40 2500 ---- 606.20B 591.20A 606.20B 593.20 -12.20 605.40 2525 ---- 631.30B 616.20A 631.30B 618.20 -12.20 630.40 2550 ---- 656.40B 641.20A 656.40B 643.20 -12.20 655.40 2575 ---- 681.30B 666.20A 681.30B 668.20 -12.20 680.40 2600 ---- 706.30B 691.20A 706.30B 693.20 -12.20 705.40 2625 ---- 731.10B 716.30A 731.10B 718.20 -12.20 730.40 2700 ---- 806.10B 791.20A 806.10B 793.20 -12.20 805.40 2800 ---- 906.30B 891.30A 906.30B 893.20 -12.20 905.40 3000 ---- 1105.90B 1091.30A 1105.90B 1093.20 -12.20 1105.40 3500 ---- 1605.70B 1591.40A 1605.70B 1593.20 -12.20 1605.40 4000 ---- 2105.90B 2091.50A 2105.90B 2093.20 -12.20 2105.40 OG MAR24 Gold Option PUT 1250 ---- ---- ---- ---- .20 .00 .20 100 1275 ---- ---- ---- ---- .20 .00 .20 1300 ---- ---- ---- ---- .20 .00 .20 41 1325 ---- ---- ---- ---- .30 .00 .30 50 1350 ---- ---- ---- ---- .30 .00 .30 2 32 1375 ---- ---- ---- ---- .30 .00 .30 30 1400 ---- ---- ---- ---- .40 .00 .40 80 1425 ---- ---- ---- ---- .40 .00 .40 1440 ---- ---- ---- ---- .40 .00 .40 1450 ---- ---- ---- ---- .40 -.10 .50 4 1460 ---- ---- ---- ---- .50 .00 .50 1470 ---- ---- ---- ---- .50 .00 .50 1475 ---- ---- ---- ---- .50 .00 .50 750 1480 ---- ---- ---- ---- .50 -.10 .60 1490 ---- ---- ---- ---- .50 -.10 .60 1500 ---- ---- ---- ---- .60 .00 .60 299 1510 ---- ---- ---- ---- .60 -.10 .70 85 1520 ---- ---- ---- ---- .70 -.10 .80 82 1525 ---- ---- ---- ---- .70 -.10 .80 17 1530 ---- ---- ---- ---- .70 -.10 .80 1 1540 ---- ---- ---- ---- .80 -.10 .90 5 1545 ---- ---- ---- ---- .80 -.10 .90 1550 ---- ---- ---- ---- .90 -.10 1.00 20 1555 ---- ---- ---- ---- .90 -.10 1.00 1560 ---- ---- 1.00A 1.00A .90 -.20 1.10 1 1565 ---- ---- ---- ---- 1.00 -.10 1.10 1570 ---- ---- 1.10A 1.10A 1.00 -.20 1.20 3 1575 ---- ---- 1.20A 1.20A 1.10 -.20 1.30 2 1580 ---- ---- 1.20A 1.20A 1.20 -.10 1.30 4 1585 ---- ---- 1.30A 1.30A 1.20 -.20 1.40 1590 ---- ---- 1.40A 1.40A 1.30 -.20 1.50 4 1595 1.50 1.50 1.40A 1.40A 1.30 -.30 6 1.60 6 1600 1.60 1.60 1.50 1.50 1.40 -.30 11 1.70 9 76 1605 ---- ---- 1.60A 1.60A 1.50 -.20 1.70 4 1610 ---- ---- 1.70A 1.70A 1.60 -.20 1.80 1 1615 1.70 1.70 1.70 1.70 1.70 -.30 1 2.00 41 1620 ---- ---- 1.90A 1.90A 1.80 -.30 2.10 4 1625 2.30 2.30 2.00 2.00 1.90 -.30 14 2.20 11 65 1630 ---- ---- 2.10A 2.10A 2.00 -.30 2.30 9 1635 ---- ---- 2.20A 2.20A 2.10 -.40 2.50 14 1640 ---- ---- 2.30A 2.30A 2.30 -.30 2.60 22 1645 ---- ---- 2.50A 2.50A 2.40 -.40 2.80 10 1650 2.80 2.80 2.40 2.50B 2.60 -.30 9 2.90 11 192 1655 ---- ---- 2.80A 2.80A 2.70 -.40 3.10 17 1660 ---- ---- 2.90A 2.90A 2.90 -.40 3.30 35 1665 ---- ---- 3.10A 3.10A 3.10 -.40 3.50 1 1670 ---- ---- 3.30A 3.30A 3.20 -.50 3.70 21 1675 3.90 3.90 3.50 3.50 3.40 -.60 17 4.00 6 91 1680 ---- ---- 3.70A 3.70A 3.70 -.50 4.20 3 1685 ---- ---- 3.90A 3.90A 3.90 -.60 4.50 300 1690 ---- ---- 4.20A 4.20A 4.10 -.60 4.70 57 1695 ---- ---- 4.40A 4.40A 4.40 -.60 5.00 29 1700 4.70 4.70 4.50 4.60B 4.60 -.70 8 5.30 5 189 1705 ---- ---- 4.90A 4.90A 4.90 -.80 5.70 5 1710 ---- ---- 5.20A 5.20A 5.20 -.80 6.00 1 1715 ---- ---- 5.50A 5.50A 5.50 -.90 6.40 3 1720 ---- ---- 5.90A 5.90A 5.90 -.90 6.80 44 1725 6.30 6.30 6.20A 6.40B 6.20 -1.00 14 7.20 2 109 1730 ---- ---- 6.60A 6.60A 6.60 -1.10 1 7.70 14 1735 ---- ---- 7.00A 7.00A 7.00 -1.20 8.20 6 1740 ---- ---- 7.40A 7.40A 7.40 -1.30 8.70 5 1745 ---- ---- 7.90A 7.90A 7.90 -1.30 9.20 2 1750 9.90 9.90 8.40A 8.40A 8.40 -1.40 3 9.80 3 959 1755 ---- ---- 8.80A 8.80A 8.90 -1.50 10.40 22 1760 ---- ---- 9.40A 9.40A 9.40 -1.60 11.00 14 1765 ---- ---- 10.00A 10.00A 10.00 -1.70 11.70 61 1770 ---- ---- 10.60A 10.60A 10.60 -1.80 12.40 10 18 1775 ---- ---- 11.20A 11.20A 11.30 -1.90 13.20 71 1780 ---- ---- 11.90A 11.90A 12.00 -2.00 14.00 4 1785 ---- ---- 12.60A 12.60A 12.70 -2.10 14.80 98 1790 ---- ---- 13.40A 13.40A 13.50 -2.20 1 15.70 13 1795 14.70 16.70B 14.20A 14.30A 14.30 -2.30 6 16.60 42 1800 15.50 17.70B 14.90 15.20A 15.20 -2.40 12 17.60 1 616 1805 16.80 18.80B 16.00A 16.00A 16.10 -2.60 10 18.70 10 15 1810 18.30 20.00B 16.90A 18.40B 17.10 -2.70 2 19.80 923 1815 ---- 21.10B 17.90A 21.10B 18.20 -2.80 21.00 1 1 1820 ---- 22.40B 19.00A 22.40B 19.30 -2.90 1 22.20 6 1825 ---- 23.70B 20.10A 23.70B 20.40 -3.10 23.50 29 1830 23.10 25.10B 21.30A 21.30A 21.60 -3.30 1 24.90 15 1835 ---- 26.60B 22.50A 26.60B 22.90 -3.40 26.30 14 1840 25.40 28.10B 23.80A 25.80B 24.30 -3.50 3 27.80 2 13 1845 26.50 29.70B 25.20A 25.20A 25.70 -3.60 3 29.30 3 8 1850 ---- 31.30B 26.60A 31.30B 27.10 -3.90 31.00 150 651 1855 29.40 33.10B 28.20A 28.20A 28.70 -4.00 13 32.70 7 1860 31.10 34.90B 29.70A 29.70A 30.30 -4.20 2 34.50 40 1865 ---- 36.80B 31.40A 36.80B 32.00 -4.30 36.30 108 1870 ---- 38.80B 33.10A 38.80B 33.80 -4.50 38.30 30 1875 ---- 40.80B 34.90A 40.80B 35.60 -4.70 9 40.30 346 1880 ---- 43.00B 36.80A 43.00B 37.50 -4.90 1 42.40 6 107 1885 ---- 45.20B 38.70A 45.20B 39.50 -5.10 44.60 105 1890 ---- 47.50B 40.80A 47.50B 41.60 -5.20 2 46.80 20 1895 ---- 49.90B 42.90A 49.90B 43.70 -5.50 49.20 214 1900 52.00 52.30B 45.10A 45.10A 45.90 -5.70 2 51.60 2 817 1905 ---- 54.90B 47.30A 54.90B 48.30 -5.80 54.10 1 1910 ---- 57.50B 49.70A 57.50B 50.60 -6.10 56.70 14 460 1915 ---- 60.20B 52.10A 60.20B 53.10 -6.20 59.30 1920 ---- 63.00B 54.60A 63.00B 55.60 -6.50 270 62.10 8 1925 ---- 65.80B 57.20A 65.80B 58.30 -6.60 78 64.90 41 1930 ---- 68.80B 59.90A 68.80B 61.00 -6.80 67.80 9 1935 ---- 71.80B 62.60A 71.80B 63.70 -7.00 70.70 5 158 1940 ---- 74.80B 65.40A 74.80B 66.60 -7.10 73.70 56 1945 ---- 78.00B 68.30A 78.00B 69.50 -7.40 76.90 10 312 1950 80.40 81.20B 71.30A 71.30A 72.50 -7.50 1 80.00 1 357 1955 ---- 84.50B 74.20A 84.30B 75.60 -7.70 83.30 2 1960 80.00 87.80B 77.30A 80.30B 78.70 -7.90 1 86.60 2 34 1965 ---- 91.20B 80.50A 91.10B 81.90 -8.10 90.00 66 1970 ---- 94.50B 83.70A 94.50B 85.20 -8.20 93.40 69 1975 ---- 98.10B 87.00A 98.10B 88.50 -8.40 96.90 32 1980 92.30 101.70B 90.40A 91.70A 91.90 -8.60 1 100.50 21 1985 ---- 105.30B 93.80A 105.20B 95.40 -8.70 104.10 5 1990 ---- 109.10B 97.30A 109.10B 98.90 -8.80 107.70 189 1995 ---- 112.80B 100.80A 112.80B 102.50 -9.00 111.50 6 2000 ---- 116.60B 104.40A 116.60B 106.20 -9.00 9 115.20 80 2005 ---- 120.50B 108.00A 120.40B 109.90 -9.20 119.10 3 2010 ---- 124.40B 111.70A 124.30B 113.60 -9.30 122.90 16 2015 ---- 128.30B 115.50A 128.30B 117.40 -9.50 126.90 9 2020 ---- 132.30B 119.30A 132.30B 121.20 -9.60 130.80 5 2025 ---- 136.40B 123.20A 136.40B 125.10 -9.70 134.80 3 2030 ---- 140.40B 127.10A 140.40B 129.10 -9.80 138.90 2 2035 ---- 144.50B 131.00A 144.50B 133.10 -9.80 142.90 1 2040 ---- 148.70B 135.00A 148.70B 137.10 -10.00 147.10 1 2045 ---- 152.90B 139.00A 152.90B 141.10 -10.10 151.20 1 2050 ---- 157.10B 143.10A 157.10B 145.20 -10.20 155.40 284 2055 ---- 161.30B 147.20A 161.30B 149.40 -10.20 159.60 38 2060 ---- 165.60B 151.30A 165.60B 153.50 -10.40 163.90 60 2065 ---- 169.90B 155.50A 169.90B 157.70 -10.50 168.20 4 2070 ---- 174.30B 159.70A 174.30B 162.00 -10.50 172.50 30 2075 ---- 178.60B 163.90A 178.60B 166.20 -10.60 176.80 2 2080 ---- 183.10B 168.20A 183.10B 170.50 -10.70 181.20 2085 ---- 187.40B 172.50A 187.40B 174.90 -10.70 185.60 1 2090 ---- 191.90B 176.80A 191.90B 179.20 -10.80 190.00 2 2095 ---- 196.30B 181.20A 196.30B 183.60 -10.80 194.40 2100 ---- 200.80B 185.60A 200.80B 188.00 -10.90 198.90 1 32 2105 ---- 205.30B 190.00A 205.30B 192.40 -10.90 203.30 2110 ---- 209.80B 194.40A 209.80B 196.80 -11.00 207.80 10 2115 ---- 214.50B 198.80A 214.50B 201.30 -11.00 212.30 2120 ---- 218.90B 203.30A 218.90B 205.80 -11.10 216.90 2125 ---- 223.50B 207.80A 223.50B 210.30 -11.10 221.40 169 2130 ---- 228.10B 212.30A 228.10B 214.80 -11.20 226.00 2135 ---- 232.70B 216.80A 232.70B 219.40 -11.20 230.60 2140 ---- 237.40B 221.40A 237.40B 223.90 -11.30 235.20 1 2145 ---- 242.00B 226.00A 242.00B 228.50 -11.30 239.80 1 2150 ---- 246.70B 230.50A 246.70B 233.10 -11.30 244.40 2 2155 ---- 251.30B 235.10A 251.30B 237.70 -11.40 249.10 2160 ---- 256.00B 239.70A 256.00B 242.30 -11.40 253.70 2 2165 ---- 260.70B 244.40A 260.70B 247.00 -11.40 258.40 3 2170 ---- 265.40B 249.00A 265.40B 251.60 -11.50 263.10 5 2175 ---- 270.10B 253.70A 270.10B 256.30 -11.50 267.80 3 2180 ---- 273.30B 258.30A 273.30B 260.90 -11.60 272.50 3 2185 ---- 277.80B 263.00A 277.80B 265.60 -11.60 277.20 5 2190 ---- 282.70B 267.70A 282.70B 270.30 -11.70 282.00 6 2195 ---- 287.30B 272.40A 287.30B 275.10 -11.60 286.70 1 2200 ---- 294.00B 277.20A 294.00B 279.80 -11.70 291.50 6 2205 ---- 297.00B 283.00A 297.00B 284.50 -11.70 296.20 2210 ---- 301.80B 287.80A 301.80B 289.30 -11.70 301.00 1 2215 ---- 306.40B 292.50A 306.40B 294.00 -11.80 305.80 2220 ---- 311.20B 297.30A 311.20B 298.80 -11.80 310.60 6 2225 ---- 318.00B 300.90A 318.00B 303.60 -11.80 315.40 2 2230 ---- 321.00B 306.90A 321.00B 308.40 -11.80 320.20 4 2235 ---- 325.90B 311.70A 325.90B 313.10 -11.90 325.00 2 2240 ---- 330.50B 316.50A 330.50B 318.00 -11.80 329.80 3 2245 ---- 335.50B 321.30A 335.50B 322.80 -11.90 334.70 3 2250 ---- 342.20B 324.90A 342.20B 327.60 -11.90 339.50 4 2255 ---- 345.00B 330.90A 345.00B 332.40 -11.90 344.30 5 2260 ---- 350.00B 335.80A 350.00B 337.20 -12.00 349.20 2265 ---- 354.80B 340.60A 354.80B 342.10 -11.90 354.00 1 2270 ---- 359.50B 345.40A 359.50B 346.90 -12.00 358.90 1 2275 ---- 366.50B 349.00A 366.50B 351.80 -12.00 363.80 17 2280 ---- 369.50B 355.30A 369.50B 356.60 -12.10 368.70 2285 ---- 374.40B 360.10A 374.40B 361.50 -12.00 373.50 2290 ---- 379.20B 365.00A 379.20B 366.40 -12.00 378.40 2295 ---- 384.10B 369.90A 384.10B 371.30 -12.00 383.30 2300 ---- 391.10B 373.40A 391.10B 376.10 -12.10 388.20 5 2305 ---- 393.90B 379.60A 393.90B 381.00 -12.10 393.10 2310 ---- 398.80B 384.50A 398.80B 385.90 -12.10 398.00 2315 ---- 403.80B 389.40A 403.80B 390.80 -12.10 402.90 2320 ---- 408.40B 394.30A 408.40B 395.70 -12.10 407.80 2325 ---- 415.70B 397.80A 415.70B 400.60 -12.20 412.80 2 2330 ---- 418.30B 404.10A 418.30B 405.50 -12.20 417.70 2335 ---- 423.50B 409.00A 423.50B 410.40 -12.20 422.60 1 2340 ---- 428.40B 414.00A 428.40B 415.40 -12.10 427.50 1 2345 ---- 433.10B 418.90A 433.10B 420.30 -12.20 432.50 2350 ---- 440.40B 422.40A 440.40B 425.20 -12.20 437.40 4 2360 ---- 448.10B 433.70A 448.10B 435.10 -12.20 447.30 2370 ---- 458.10B 443.60A 458.10B 445.00 -12.20 457.20 2375 ---- 465.20B 447.10A 465.20B 449.90 -12.30 462.20 7 2380 ---- 467.70B 453.50A 467.70B 454.90 -12.20 467.10 2390 ---- 477.70B 463.40A 477.70B 464.80 -12.30 477.10 2400 ---- 490.10B 471.80A 490.10B 474.70 -12.30 487.00 2 2410 ---- 497.60B 483.20A 497.60B 484.60 -12.40 497.00 2420 ---- 507.80B 493.20A 507.80B 494.60 -12.30 506.90 2425 ---- 515.10B 496.60A 515.10B 499.60 -12.30 511.90 2430 ---- 517.50B 503.10A 517.50B 504.50 -12.40 516.90 2440 ---- 527.70B 513.10A 527.70B 514.50 -12.40 526.90 2450 ---- 539.00B 521.50A 539.00B 524.50 -12.40 536.90 2475 ---- 562.40B 548.00A 562.40B 549.50 -12.40 561.90 2500 ---- 587.40B 572.90A 587.40B 574.50 -12.40 586.90 2525 ---- 612.40B 598.00A 612.40B 599.50 -12.40 611.90 2550 ---- 637.60B 622.90A 637.60B 624.50 -12.40 636.90 2575 ---- 662.40B 648.00A 662.40B 649.50 -12.40 661.90 2600 ---- 687.40B 673.00A 687.40B 674.50 -12.40 686.90 2625 ---- 712.40B 698.00A 712.40B 699.50 -12.40 711.90 2750 ---- 837.30B 823.00A 837.30B 824.50 -12.40 836.90 2800 ---- 887.20B 873.00A 887.20B 874.50 -12.40 886.90 2975 ---- 1062.30B 1048.00A 1062.30B 1049.50 -12.40 1061.90 3000 ---- 1087.30B 1073.00A 1087.30B 1074.50 -12.40 1086.90 3250 ---- 1337.00B 1323.10A 1337.00B 1324.50 -12.40 1336.90 3500 ---- ---- 1573.10A 1573.10A 1574.50 -12.40 1586.90 4000 ---- ---- 2073.10A 2073.10A 2074.50 -12.40 2086.90 OG APR24 Gold Option PUT 1250 ---- ---- ---- ---- .20 .00 .20 1 1275 ---- ---- ---- ---- .20 .00 .20 6 1300 ---- ---- ---- ---- .30 .00 .30 1325 ---- ---- ---- ---- .30 .00 .30 1350 .30 .30 .30 .30 .30 -.10 42 .40 1 1375 .40 .40 .40 .40 .40 .00 68 .40 1400 ---- ---- ---- ---- .40 -.10 .50 1425 ---- ---- ---- ---- .50 .00 .50 1440 ---- ---- ---- ---- .60 .00 .60 1450 ---- ---- ---- ---- .60 .00 .60 4 1460 ---- ---- ---- ---- .60 -.10 .70 1470 ---- ---- ---- ---- .70 .00 .70 20 1475 ---- ---- ---- ---- .70 -.10 .80 1480 ---- ---- ---- ---- .70 -.10 .80 1490 ---- ---- ---- ---- .80 .00 .80 1 1500 ---- ---- ---- ---- .80 -.10 .90 157 1510 ---- ---- ---- ---- .90 -.10 1.00 1520 ---- ---- ---- ---- 1.00 -.10 1.10 1525 ---- ---- ---- ---- 1.00 -.10 1.10 20 1530 ---- ---- 1.10A 1.10A 1.10 -.10 1.20 1540 ---- ---- 1.20A 1.20A 1.20 -.10 1.30 1545 ---- ---- 1.30A 1.30A 1.30 -.10 1.40 1550 1.40 1.40 1.40 1.40 1.30 -.20 4 1.50 99 1555 ---- ---- 1.40A 1.40A 1.40 -.10 1.50 1560 ---- ---- 1.50A 1.50A 1.50 -.10 1.60 1 3 1565 ---- ---- 1.60A 1.60A 1.50 -.20 1.70 1570 ---- ---- 1.60A 1.60A 1.60 -.20 1.80 1575 1.80 1.80 1.70A 1.70A 1.70 -.20 17 1.90 97 112 1580 ---- ---- 1.80A 1.80A 1.80 -.20 2.00 1585 ---- ---- 1.90A 1.90A 1.90 -.20 2.10 1590 ---- ---- 2.00A 2.00A 2.00 -.20 2.20 5 1595 ---- ---- 2.10A 2.10A 2.10 -.30 2.40 1 1600 2.50 2.60 2.20A 2.20A 2.20 -.30 138 2.50 16 437 1605 ---- ---- 2.40A 2.40A 2.30 -.30 2.60 1610 ---- ---- 2.50A 2.50A 2.50 -.30 2.80 1615 ---- ---- 2.60A 2.60A 2.60 -.40 3.00 105 1620 ---- ---- 2.80A 2.80A 2.80 -.30 3.10 2 1625 3.20 3.20 2.80 2.90 2.90 -.40 29 3.30 13 159 1630 ---- ---- 3.10A 3.10A 3.10 -.40 3.50 2 1635 ---- ---- 3.30A 3.30A 3.20 -.50 3.70 1640 ---- ---- 3.50A 3.50A 3.40 -.50 3.90 4 1645 ---- ---- 3.70A 3.70A 3.60 -.50 4.10 1 1650 4.20 4.20 3.90A 3.90A 3.80 -.60 12 4.40 5 351 1655 ---- ---- 4.10A 4.10A 4.00 -.60 4.60 1660 ---- ---- 4.30A 4.30A 4.20 -.70 4.90 1665 ---- ---- 4.60A 4.60A 4.50 -.70 5.20 1670 ---- ---- 4.80A 4.80A 4.70 -.70 5.40 10 1675 4.90 4.90 4.90 5.00B 5.00 -.80 1 5.80 59 186 1680 ---- ---- 5.40A 5.40A 5.30 -.80 6.10 1 1685 ---- ---- 5.60A 5.60A 5.60 -.80 6.40 1690 ---- ---- 6.00A 6.00A 5.90 -.90 6.80 1695 ---- ---- 6.30A 6.30A 6.20 -1.00 7.20 1700 6.80 6.80 6.60A 6.60A 6.60 -1.00 2 7.60 2 466 1705 ---- ---- 7.00A 7.00A 7.00 -1.00 8.00 1710 ---- ---- 7.40A 7.40A 7.30 -1.10 8.40 1715 ---- ---- 7.80A 7.80A 7.80 -1.10 8.90 1720 ---- ---- 8.20A 8.20A 8.20 -1.20 9.40 144 1725 ---- ---- 8.70A 8.70A 8.70 -1.20 9.90 2 384 1730 ---- ---- 9.10A 9.10A 9.10 -1.40 10.50 1 1735 ---- ---- 9.70A 9.70A 9.70 -1.40 11.10 1740 ---- ---- 10.20A 10.20A 10.20 -1.50 180 11.70 181 1745 ---- ---- 10.80A 10.80A 10.80 -1.60 12.40 184 1750 ---- ---- 11.40A 11.40A 11.40 -1.60 1 13.00 1 406 1755 ---- ---- 12.00A 12.00A 12.00 -1.80 13.80 300 1760 ---- ---- 12.60A 12.60A 12.70 -1.80 14.50 30 362 1765 ---- ---- 13.30A 13.30A 13.40 -1.90 15.30 3 1770 ---- ---- 14.00A 14.00A 14.20 -2.00 16.20 1775 15.70 15.70 14.80A 15.00A 14.90 -2.20 21 17.10 368 1780 ---- 18.10B 15.60A 18.10B 15.80 -2.20 18.00 45 1785 17.00 19.10B 16.50A 17.60B 16.60 -2.40 106 19.00 1 1 1790 ---- 20.10B 17.40A 20.10B 17.50 -2.50 20.00 1 143 1795 ---- 21.20B 18.40A 21.20B 18.50 -2.60 21.10 1 32 1800 22.10 22.40B 19.40A 19.60A 19.50 -2.80 28 22.30 740 1805 ---- 23.60B 20.40A 23.60B 20.60 -2.90 23.50 3 1 1810 ---- 24.90B 21.50A 24.80B 21.70 -3.00 24.70 1 1815 ---- 26.20B 22.70A 26.20B 22.80 -3.20 26.00 1 2 1820 ---- 27.60B 23.90A 27.60B 24.10 -3.30 27.40 1825 ---- 29.10B 25.10A 29.10B 25.30 -3.50 2 28.80 235 1830 ---- 30.50B 26.50A 30.50B 26.70 -3.60 30.30 2 1835 29.40 32.10B 27.90A 29.70B 28.10 -3.80 3 31.90 1 404 1840 30.20 33.80B 29.30A 29.60A 29.50 -4.00 1 33.50 1 1 1845 32.10 35.50B 30.80A 31.80B 31.10 -4.10 2 35.20 1850 ---- 37.30B 32.30A 37.30B 32.70 -4.20 36.90 472 1855 ---- 39.20B 34.00A 39.20B 34.30 -4.50 38.80 1860 ---- 41.00B 35.70A 41.00B 36.10 -4.60 40.70 31 1865 ---- 43.10B 37.40A 43.10B 37.90 -4.70 42.60 94 1870 ---- 45.00B 39.30A 45.00B 39.70 -4.90 44.60 31 1875 ---- 47.30B 41.10A 47.30B 41.70 -5.00 46.70 503 1880 ---- 49.50B 43.10A 49.50B 43.70 -5.20 48.90 176 1885 ---- 51.80B 45.10A 51.70B 45.80 -5.40 51.20 165 1890 ---- 54.20B 47.20A 54.20B 48.00 -5.50 53.50 120 1895 ---- 56.40B 49.50A 56.30B 50.20 -5.70 55.90 5 1900 ---- 59.10B 51.70A 59.10B 52.50 -5.80 58.30 1068 1905 ---- 61.40B 54.10A 61.40B 54.90 -6.00 60.90 20 81 1910 ---- 64.10B 56.50A 64.00B 57.40 -6.10 63.50 30 1915 ---- 67.00B 58.90A 66.90B 59.90 -6.30 66.20 61 1920 ---- 69.60B 61.50A 69.50B 62.50 -6.40 70 68.90 100 1925 ---- 72.60B 64.10A 72.60B 65.20 -6.50 71.70 259 1930 74.60 75.40B 66.80A 75.30B 67.90 -6.70 1 74.60 2 1935 ---- 78.40B 69.60A 78.30B 70.70 -6.90 77.60 1940 ---- 81.40B 72.40A 81.40B 73.60 -7.00 80.60 1945 ---- 84.60B 75.30A 84.50B 76.50 -7.20 83.70 1950 ---- 87.80B 78.20A 87.70B 79.50 -7.40 86.90 353 1955 ---- 91.10B 81.20A 91.00B 82.60 -7.50 90.10 15 1960 ---- 94.20B 84.30A 94.20B 85.70 -7.70 93.40 7 1965 ---- 97.60B 87.40A 97.60B 88.90 -7.80 96.70 50 1970 ---- 101.20B 90.60A 101.00B 92.10 -8.00 100.10 10 1975 ---- 104.60B 93.90A 104.50B 95.40 -8.10 103.50 1 174 1980 ---- 108.00B 97.30A 108.00B 98.80 -8.20 107.00 100 1985 ---- 111.70B 100.60A 111.70B 102.20 -8.40 110.60 32 1990 ---- 115.30B 104.10A 115.20B 105.70 -8.50 114.20 3 1995 ---- 119.00B 107.50A 119.00B 109.20 -8.60 117.80 2000 ---- 122.70B 111.10A 122.70B 112.80 -8.70 121.50 1 623 2005 ---- 126.50B 114.60A 126.50B 116.40 -8.90 125.30 4 2010 ---- 130.30B 118.20A 130.30B 120.00 -9.10 129.10 2015 ---- 134.20B 121.90A 134.20B 123.80 -9.10 132.90 174 2020 ---- 138.10B 125.60A 138.10B 127.50 -9.30 136.80 2025 ---- 142.00B 129.40A 142.00B 131.30 -9.40 140.70 15 2030 ---- 146.00B 133.20A 146.00B 135.10 -9.50 144.60 151 2035 ---- 150.00B 137.00A 150.00B 139.00 -9.60 148.60 2040 ---- 154.00B 140.90A 154.00B 142.90 -9.80 152.70 2 2045 ---- 158.10B 144.90A 158.10B 146.90 -9.80 156.70 2050 ---- 162.20B 148.80A 162.20B 150.90 -9.90 160.80 377 2055 ---- 166.30B 152.80A 166.30B 154.90 -10.00 164.90 3 2060 ---- 170.60B 156.90A 170.60B 159.00 -10.10 169.10 1 2065 ---- 174.70B 160.90A 174.70B 163.10 -10.10 173.20 2070 ---- 179.00B 165.00A 179.00B 167.20 -10.30 177.50 1 2075 ---- 183.20B 169.20A 183.20B 171.30 -10.40 181.70 1 2080 ---- 187.50B 173.30A 187.50B 175.50 -10.50 186.00 27 2085 ---- 191.80B 177.50A 191.80B 179.70 -10.50 190.20 1 2090 ---- 196.20B 181.80A 196.20B 184.00 -10.60 194.60 2095 ---- 200.50B 186.00A 200.50B 188.20 -10.70 198.90 2100 ---- 204.90B 190.30A 204.90B 192.50 -10.70 203.20 33 2105 ---- 209.30B 194.60A 209.30B 196.80 -10.80 207.60 2110 ---- 213.80B 198.90A 213.80B 201.20 -10.80 212.00 2115 ---- 218.20B 203.30A 218.20B 205.50 -10.90 216.40 1 2120 ---- 222.70B 207.60A 222.70B 209.90 -11.00 220.90 2125 ---- 227.20B 212.00A 227.20B 214.30 -11.00 225.30 26 2130 ---- 231.70B 216.40A 231.70B 218.70 -11.10 229.80 2135 ---- 236.20B 220.90A 236.20B 223.20 -11.10 234.30 2140 ---- 240.70B 225.30A 240.70B 227.60 -11.20 238.80 2145 ---- 245.30B 229.80A 245.30B 232.10 -11.20 243.30 2150 ---- 249.90B 234.30A 249.90B 236.60 -11.30 247.90 16 2155 ---- 254.50B 238.80A 254.50B 241.10 -11.30 252.40 2160 ---- 259.00B 243.30A 259.00B 245.70 -11.30 257.00 2165 ---- 263.70B 247.80A 263.70B 250.20 -11.40 261.60 2170 ---- 268.30B 252.40A 268.30B 254.80 -11.40 266.20 2175 ---- 272.90B 257.00A 272.90B 259.40 -11.40 270.80 2180 ---- 277.60B 261.50A 277.60B 264.00 -11.40 275.40 2185 ---- 282.20B 266.10A 282.20B 268.60 -11.50 280.10 2190 ---- 286.90B 270.80A 286.90B 273.20 -11.50 284.70 1 2195 ---- 291.60B 275.40A 291.60B 277.80 -11.60 289.40 2200 ---- 296.30B 280.00A 296.30B 282.50 -11.60 294.10 1 2205 ---- 301.00B 284.70A 301.00B 287.20 -11.60 298.80 2210 ---- 305.50B 289.30A 305.50B 291.80 -11.60 303.40 2215 ---- 309.80B 294.00A 309.80B 296.50 -11.70 308.20 2220 ---- 313.30B 298.70A 313.30B 301.20 -11.70 312.90 1 2225 ---- 319.90B 303.40A 319.90B 305.90 -11.70 317.60 2230 ---- 322.70B 308.10A 322.70B 310.60 -11.70 322.30 2235 ---- 327.40B 312.80A 327.40B 315.40 -11.70 327.10 2240 ---- 332.50B 317.50A 332.50B 320.10 -11.70 331.80 2245 ---- 337.00B 323.20A 337.00B 324.80 -11.80 336.60 2250 ---- 343.80B 327.00A 343.80B 329.60 -11.80 341.40 1 2255 ---- 346.60B 332.80A 346.60B 334.30 -11.80 346.10 2260 ---- 351.20B 337.80A 337.80A 339.10 -11.80 350.90 2265 ---- 356.00B 342.30A 342.30A 343.90 -11.80 355.70 2270 ---- 360.90B 347.20A 347.20A 348.70 -11.80 360.50 2275 ---- 367.90B 350.90A 367.90B 353.50 -11.80 365.30 2 2280 ---- 370.50B 357.00A 357.00A 358.30 -11.80 370.10 2285 ---- 375.30B 361.80A 361.80A 363.10 -11.90 375.00 2290 ---- 380.20B 366.60A 366.60A 367.90 -11.90 379.80 2295 ---- 385.00B 371.40A 371.40A 372.70 -11.90 384.60 2300 ---- 392.10B 374.90A 392.10B 377.50 -12.00 389.50 2305 ---- 394.70B 381.10A 381.10A 382.40 -11.90 394.30 2310 ---- 399.60B 385.90A 385.90A 387.20 -12.00 399.20 2315 ---- 404.70B 390.80A 404.70B 392.00 -12.00 404.00 2320 ---- 409.30B 395.60A 409.30B 396.90 -12.00 408.90 2325 ---- 416.50B 399.10A 416.50B 401.70 -12.10 413.80 13 2330 ---- 419.10B 405.30A 419.10B 406.60 -12.00 418.60 2335 ---- 424.00B 410.20A 410.20A 411.50 -12.00 423.50 2340 ---- 428.90B 415.10A 415.10A 416.30 -12.10 428.40 2345 ---- 433.70B 419.90A 419.90A 421.20 -12.10 433.30 2350 ---- 441.00B 423.40A 441.00B 426.10 -12.10 438.20 16 2360 ---- 448.40B 434.60A 448.40B 435.90 -12.10 448.00 2370 ---- 458.30B 444.40A 458.30B 445.70 -12.10 457.80 2375 ---- 465.70B 447.90A 465.70B 450.60 -12.10 462.70 2380 ---- 468.10B 454.20A 468.10B 455.50 -12.20 467.70 2390 ---- 478.00B 464.10A 478.00B 465.30 -12.20 477.50 2400 ---- 490.40B 472.40A 490.40B 475.20 -12.20 487.40 18 2410 ---- 498.00B 483.80A 498.00B 485.00 -12.30 497.30 2420 ---- 507.60B 493.70A 507.60B 494.90 -12.30 507.20 2425 ---- 515.20B 497.10A 515.20B 499.90 -12.20 512.10 2430 ---- 517.60B 503.50A 517.60B 504.80 -12.30 517.10 2440 ---- 527.50B 513.40A 527.50B 514.70 -12.30 527.00 2450 ---- 540.10B 521.90A 540.10B 524.70 -12.30 537.00 2475 ---- 565.10B 546.60A 565.10B 549.50 -12.40 561.90 2500 ---- 589.00B 571.60A 589.00B 574.50 -12.40 586.90 2525 ---- 612.20B 596.60A 612.20B 599.50 -12.40 611.90 2550 ---- 637.20B 623.10A 637.20B 624.50 -12.40 636.90 2575 ---- 662.10B 648.10A 662.10B 649.50 -12.40 661.90 2600 ---- 687.10B 673.00A 687.10B 674.50 -12.40 686.90 2625 ---- 712.00B 698.10A 712.00B 699.50 -12.40 711.90 2700 ---- 787.00B 773.10A 787.00B 774.50 -12.40 786.90 3000 ---- ---- 1073.10A 1073.10A 1074.50 -12.40 1086.90 3100 ---- ---- 1173.20A 1173.20A 1174.50 -12.40 1186.90 3200 ---- ---- 1273.20A 1273.20A 1274.50 -12.40 1286.90 3300 ---- ---- 1373.20A 1373.20A 1374.50 -12.40 1386.90 3400 ---- ---- 1473.20A 1473.20A 1474.50 -12.40 1486.90 4000 ---- ---- 2073.20A 2073.20A 2074.50 -12.40 2086.90 OG MAY24 Gold Option PUT 1250 ---- ---- ---- ---- .30 .00 .30 1275 ---- ---- ---- ---- .40 .00 .40 1300 ---- ---- ---- ---- .40 .00 .40 1325 ---- ---- ---- ---- .40 -.10 .50 1350 ---- ---- ---- ---- .50 .00 .50 1375 ---- ---- ---- ---- .50 -.10 .60 1400 ---- ---- ---- ---- .60 .00 .60 1425 ---- ---- ---- ---- .70 .00 .70 1450 ---- ---- ---- ---- .80 -.10 .90 1460 ---- ---- ---- ---- .80 -.10 .90 1470 ---- ---- ---- ---- .90 -.10 1.00 1475 ---- ---- ---- ---- .90 -.10 1.00 1480 ---- ---- ---- ---- .90 -.20 1.10 1490 ---- ---- ---- ---- 1.00 -.10 1.10 1500 ---- ---- ---- ---- 1.10 -.10 1.20 1510 ---- ---- ---- ---- 1.20 -.10 1.30 1520 ---- ---- ---- ---- 1.30 -.20 1.50 1525 ---- ---- ---- ---- 1.30 -.20 1.50 1530 ---- ---- ---- ---- 1.40 -.20 1.60 1540 ---- ---- ---- ---- 1.50 -.20 1.70 1545 ---- ---- ---- ---- 1.60 -.20 1.80 1550 ---- ---- ---- ---- 1.70 -.20 1.90 2 7 1555 ---- ---- 1.90A 1.90A 1.80 -.20 2.00 1560 ---- ---- 2.00A 2.00A 1.90 -.20 2.10 1565 ---- ---- 2.10A 2.10A 2.00 -.20 2.20 1570 ---- ---- 2.20A 2.20A 2.10 -.20 2.30 1575 2.10 2.10 2.10 2.10 2.20 -.30 1 2.50 6 10 1580 ---- ---- 2.40A 2.40A 2.30 -.30 2.60 1585 ---- ---- 2.60A 2.60A 2.40 -.30 2.70 1590 ---- ---- 2.70A 2.70A 2.60 -.30 2.90 1595 ---- ---- 2.80A 2.80A 2.70 -.30 3.00 1600 3.10 3.10 2.80 2.90 2.80 -.40 37 3.20 3 25 1605 ---- ---- 3.10A 3.10A 3.00 -.40 3.40 1610 ---- ---- 3.30A 3.30A 3.10 -.40 3.50 1615 ---- ---- 3.40A 3.40A 3.30 -.40 3.70 1 1620 ---- ---- 3.60A 3.60A 3.50 -.40 3.90 1 1625 4.10 4.10 3.70 3.70 3.70 -.40 64 4.10 2 11 1630 ---- ---- 4.00A 4.00A 3.90 -.50 4.40 1635 ---- ---- 4.20A 4.20A 4.10 -.50 4.60 1640 ---- ---- 4.40A 4.40A 4.30 -.50 4.80 2 1645 ---- ---- 4.60A 4.60A 4.50 -.60 5.10 2 1650 5.20 5.20 4.80A 4.80A 4.70 -.70 18 5.40 8 10 1655 ---- ---- 5.20A 5.20A 5.00 -.60 5.60 1660 ---- ---- 5.40A 5.40A 5.20 -.70 5.90 1665 ---- ---- 5.70A 5.70A 5.50 -.80 6.30 1670 ---- ---- 6.00A 6.00A 5.80 -.80 6.60 1675 6.70 6.70 6.30A 6.30A 6.10 -.80 1 6.90 3 1680 ---- ---- 6.60A 6.60A 6.40 -.90 7.30 1685 ---- ---- 6.90A 6.90A 6.70 -1.00 7.70 1690 ---- ---- 7.20A 7.20A 7.10 -.90 8.00 1695 ---- ---- 7.60A 7.60A 7.40 -1.10 8.50 1700 ---- ---- 7.80A 7.80A 7.80 -1.10 8.90 22 26 1705 ---- ---- 8.40A 8.40A 8.20 -1.10 9.30 1710 ---- ---- 8.80A 8.80A 8.60 -1.20 9.80 1715 ---- ---- 9.20A 9.20A 9.10 -1.20 10.30 3 1720 ---- ---- 9.60A 9.60A 9.50 -1.30 10.80 1725 ---- ---- 10.10A 10.10A 10.00 -1.30 11.30 4 1730 ---- ---- 10.60A 10.60A 10.50 -1.40 11.90 3 1735 ---- ---- 11.20A 11.20A 11.10 -1.40 12.50 1 1740 ---- ---- 11.60A 11.60A 11.60 -1.50 13.10 1745 ---- ---- 12.20A 12.20A 12.20 -1.60 13.80 1750 ---- ---- 12.80A 12.80A 12.80 -1.70 14.50 23 1755 15.00 15.00 13.50A 13.50A 13.50 -1.70 12 15.20 1760 ---- ---- 14.10A 14.10A 14.20 -1.70 15.90 1765 ---- ---- 14.80A 14.80A 14.90 -1.80 16.70 1770 ---- 17.60B 15.60A 17.60B 15.60 -1.90 17.50 2 2 1775 ---- 18.50B 16.30A 18.50B 16.40 -2.00 18.40 2 402 1780 ---- 19.40B 17.20A 19.40B 17.20 -2.10 19.30 2 7 1785 ---- 20.40B 17.90A 20.40B 18.10 -2.20 20.30 252 1790 ---- 21.40B 18.90A 21.40B 19.00 -2.30 21.30 3 1795 ---- 22.40B 19.70A 22.40B 19.90 -2.40 22.30 9 1800 ---- 23.60B 20.70A 23.60B 20.90 -2.50 23.40 54 1805 ---- 24.70B 21.70A 24.70B 22.00 -2.60 24.60 209 1810 ---- 25.90B 22.70A 25.90B 23.00 -2.80 25.80 1815 ---- 27.20B 23.80A 27.20B 24.20 -2.80 27.00 7 1820 ---- 28.50B 25.00A 28.50B 25.30 -3.00 28.30 4 1825 29.70 29.80B 26.20A 26.20A 26.60 -3.10 1 29.70 1 4 1830 ---- 31.30B 27.50A 31.30B 27.80 -3.30 31.10 1 1835 ---- 32.70B 28.80A 32.70B 29.20 -3.30 32.50 3 1840 ---- 34.30B 30.10A 34.30B 30.60 -3.50 34.10 1845 ---- 35.90B 31.70A 35.90B 32.00 -3.60 35.60 3 1850 ---- 37.50B 32.90A 37.50B 33.50 -3.80 37.30 270 1855 ---- 39.20B 34.70A 39.20B 35.00 -4.00 39.00 211 1860 ---- 41.00B 36.30A 41.00B 36.70 -4.00 40.70 1 1865 ---- 42.80B 37.80A 42.80B 38.30 -4.20 42.50 1870 ---- 44.70B 39.50A 44.70B 40.10 -4.30 44.40 1875 ---- 46.70B 41.20A 46.70B 41.90 -4.50 46.40 51 1880 ---- 48.70B 43.10A 48.70B 43.70 -4.70 48.40 1885 ---- 50.80B 45.00A 50.80B 45.60 -4.80 50.40 1890 ---- 52.90B 46.90A 52.90B 47.60 -5.00 52.60 1895 ---- 55.10B 48.90A 55.10B 49.60 -5.20 54.80 1900 51.30 57.40B 50.90A 52.50B 51.80 -5.20 3 57.00 162 1905 ---- 59.70B 53.20A 59.70B 53.90 -5.40 59.30 1910 ---- 62.20B 55.40A 62.20B 56.20 -5.50 61.70 1915 ---- 64.60B 57.70A 64.60B 58.50 -5.70 64.20 1 1920 ---- 67.20B 60.00A 67.20B 60.80 -5.90 66.70 1925 ---- 69.80B 62.40A 69.80B 63.20 -6.10 69.30 1930 ---- 72.50B 64.90A 72.50B 65.70 -6.20 71.90 1935 74.70 75.20B 67.40A 75.20B 68.30 -6.40 1 74.70 1 1940 ---- 78.10B 69.90A 78.10B 70.90 -6.50 77.40 1945 ---- 80.90B 72.60A 80.90B 73.60 -6.70 80.30 1950 ---- 83.90B 75.10A 83.90B 76.30 -6.90 83.20 73 1955 80.00 86.80B 77.90A 79.00A 79.10 -7.00 1 86.10 1960 ---- 89.90B 80.80A 89.90B 82.00 -7.10 89.10 1965 ---- 93.00B 83.70A 93.00B 84.90 -7.30 92.20 1970 ---- 96.20B 86.60A 96.20B 87.90 -7.40 95.30 1975 ---- 99.30B 89.80A 99.30B 91.00 -7.50 98.50 1980 ---- 102.60B 92.80A 102.60B 94.10 -7.70 101.80 1 1985 ---- 105.90B 95.90A 105.90B 97.20 -7.90 105.10 1990 ---- 109.30B 99.10A 109.30B 100.40 -8.00 108.40 1995 ---- 112.70B 102.40A 112.70B 103.70 -8.10 111.80 2000 ---- 116.20B 105.60A 116.20B 107.00 -8.30 115.30 96 2005 ---- 119.70B 109.00A 119.70B 110.40 -8.40 118.80 5 2010 ---- 123.40B 112.40A 123.40B 113.80 -8.50 122.30 2015 ---- 127.00B 115.80A 126.90B 117.30 -8.60 125.90 4 2020 ---- 130.70B 119.30A 130.60B 120.80 -8.70 129.50 2025 ---- 134.40B 122.80A 134.40B 124.30 -8.90 133.20 2030 ---- 138.20B 126.40A 138.20B 127.90 -9.00 136.90 2035 ---- 141.90B 129.90A 141.90B 131.60 -9.10 140.70 2040 ---- 145.80B 133.50A 145.80B 135.30 -9.20 144.50 2045 ---- 149.60B 137.20A 149.60B 139.00 -9.30 148.30 2050 ---- 153.50B 141.00A 153.50B 142.70 -9.50 152.20 29 2055 ---- 157.40B 144.80A 157.40B 146.50 -9.60 156.10 2060 ---- 161.40B 148.60A 161.40B 150.40 -9.70 160.10 20 2065 ---- 165.40B 152.40A 165.40B 154.30 -9.80 164.10 2070 ---- 169.40B 156.30A 169.40B 158.20 -9.90 168.10 50 2075 ---- 173.40B 160.20A 173.40B 162.10 -10.00 172.10 2080 ---- 177.60B 164.20A 177.60B 166.10 -10.10 176.20 2085 ---- 181.70B 168.10A 181.70B 170.10 -10.20 180.30 1 2090 ---- 185.80B 172.20A 185.80B 174.10 -10.30 184.40 2095 ---- 190.00B 176.20A 190.00B 178.20 -10.40 188.60 2100 ---- 194.20B 180.30A 194.20B 182.30 -10.40 192.70 5 2105 ---- 198.40B 184.40A 198.40B 186.40 -10.50 196.90 1 2110 ---- 202.60B 188.50A 202.60B 190.60 -10.60 201.20 2115 ---- 206.90B 192.70A 206.90B 194.70 -10.70 205.40 2120 ---- 211.20B 196.90A 211.20B 198.90 -10.80 209.70 2125 ---- 215.50B 201.10A 215.50B 203.20 -10.80 214.00 2130 ---- 219.80B 205.30A 219.80B 207.40 -10.90 218.30 1 2135 ---- 224.20B 209.50A 224.20B 211.70 -10.90 222.60 2140 ---- 228.60B 213.80A 228.60B 216.00 -11.00 227.00 1 2145 ---- 233.00B 218.10A 233.00B 220.30 -11.00 231.30 2150 ---- 237.40B 222.40A 237.40B 224.70 -11.00 235.70 2155 ---- 241.80B 226.80A 241.80B 229.00 -11.10 240.10 2160 ---- 246.30B 231.10A 246.30B 233.40 -11.10 244.50 2165 ---- 250.80B 235.50A 250.80B 237.80 -11.20 249.00 1 2170 ---- 255.20B 239.90A 255.20B 242.20 -11.20 253.40 2175 ---- 259.70B 244.30A 259.70B 246.70 -11.20 257.90 2180 ---- 264.20B 248.80A 264.20B 251.10 -11.30 262.40 2185 ---- 268.80B 253.20A 268.80B 255.60 -11.30 266.90 2190 ---- 273.30B 257.70A 273.30B 260.10 -11.30 271.40 2195 ---- 277.90B 262.20A 277.90B 264.60 -11.30 275.90 2200 ---- 282.40B 266.70A 282.40B 269.10 -11.40 280.50 2205 ---- 287.00B 271.20A 287.00B 273.60 -11.40 285.00 2210 ---- 291.60B 275.70A 291.60B 278.10 -11.50 289.60 2215 ---- 296.20B 280.20A 296.20B 282.70 -11.50 294.20 2220 ---- 300.80B 284.80A 300.80B 287.20 -11.60 298.80 2225 ---- 305.50B 289.30A 305.50B 291.80 -11.60 303.40 2230 ---- 310.10B 293.90A 310.10B 296.40 -11.60 308.00 2235 ---- 314.80B 298.50A 314.80B 301.00 -11.60 312.60 2240 ---- 319.40B 303.10A 319.40B 305.60 -11.70 317.30 2245 ---- 324.10B 307.70A 324.10B 310.20 -11.70 321.90 2250 ---- 328.80B 312.40A 328.80B 314.80 -11.80 326.60 2255 ---- 333.50B 317.00A 333.50B 319.50 -11.80 331.30 2260 ---- 338.20B 321.60A 338.20B 324.10 -11.80 335.90 2265 ---- 342.90B 326.30A 342.90B 328.80 -11.80 340.60 2270 ---- 347.60B 331.00A 347.60B 333.40 -11.90 345.30 2275 ---- 352.30B 335.60A 352.30B 338.10 -11.90 350.00 2280 ---- 356.40B 340.30A 356.40B 342.80 -12.00 354.80 2285 ---- 359.90B 345.00A 359.90B 347.50 -12.00 359.50 2290 ---- 364.40B 349.70A 349.70A 352.20 -12.00 364.20 2295 ---- 369.40B 354.50A 369.40B 356.90 -12.10 369.00 2300 ---- 376.10B 359.20A 376.10B 361.70 -12.00 373.70 2305 ---- 378.60B 365.10A 365.10A 366.40 -12.10 378.50 2310 ---- 383.30B 369.90A 369.90A 371.10 -12.10 383.20 2315 ---- 388.10B 374.60A 374.60A 375.90 -12.10 388.00 2320 ---- 392.90B 379.50A 379.50A 380.60 -12.20 392.80 2325 ---- 400.00B 383.00A 400.00B 385.40 -12.20 397.60 2330 ---- 402.50B 389.00A 389.00A 390.20 -12.20 402.40 2335 ---- 407.30B 393.80A 393.80A 395.00 -12.20 407.20 2340 ---- 412.10B 398.60A 398.60A 399.70 -12.30 412.00 2345 ---- 416.90B 403.40A 403.40A 404.50 -12.30 416.80 2350 ---- 424.20B 406.90A 424.20B 409.30 -12.30 7 421.60 1 2355 ---- 426.60B 413.00A 413.00A 414.20 -12.20 426.40 2360 ---- 431.40B 417.80A 417.80A 419.00 -12.20 431.20 2370 ---- 441.10B 427.50A 427.50A 428.60 -12.30 440.90 2375 ---- 448.40B 430.90A 448.40B 433.40 -12.40 445.80 2380 ---- 450.80B 437.20A 437.20A 438.30 -12.30 450.60 2390 ---- 460.60B 446.90A 446.90A 448.00 -12.30 460.30 2400 ---- 472.80B 455.20A 472.80B 457.70 -12.40 470.10 2410 ---- 480.10B 466.30A 466.30A 467.40 -12.40 479.80 2420 ---- 489.90B 476.10A 476.10A 477.20 -12.40 489.60 2425 ---- 497.40B 479.50A 497.40B 482.10 -12.40 494.50 2430 ---- 499.70B 485.90A 485.90A 487.00 -12.40 499.40 2440 ---- 509.50B 495.70A 495.70A 496.80 -12.40 509.20 2450 ---- 522.00B 503.90A 522.00B 506.60 -12.50 519.10 1 2460 ---- 529.20B 515.30A 515.30A 516.40 -12.50 528.90 3 2475 ---- 546.70B 528.60A 546.70B 531.20 -12.50 543.70 2500 ---- 571.50B 553.20A 571.50B 555.90 -12.50 568.40 2525 ---- 596.40B 577.90A 596.40B 580.70 -12.60 593.30 2550 ---- 621.40B 602.70A 621.40B 605.50 -12.70 618.20 2575 ---- 645.40B 627.70A 645.40B 630.50 -12.70 643.20 2600 ---- 668.30B 652.70A 668.30B 655.50 -12.70 668.20 2625 ---- ---- 679.30A 679.30A 680.50 -12.70 693.20 2650 ---- ---- 704.30A 704.30A 705.50 -12.70 718.20 2750 ---- ---- 804.30A 804.30A 805.50 -12.70 818.20 3000 ---- ---- 1054.40A 1054.40A 1055.50 -12.70 1068.20 OG JUN24 Gold Option PUT 900 ---- ---- ---- ---- .10 .00 .10 19 925 ---- ---- ---- ---- .10 .00 .10 950 ---- ---- ---- ---- .10 .00 .10 975 ---- ---- ---- ---- .20 +.10 .10 1000 ---- ---- ---- ---- .20 +.10 .10 1 1025 ---- ---- ---- ---- .20 +.10 .10 1050 ---- ---- ---- ---- .20 +.10 .10 1226 1075 ---- ---- ---- ---- .20 +.10 .10 1090 ---- ---- ---- ---- .20 +.10 .10 1100 ---- ---- ---- ---- .20 +.10 .10 1110 ---- ---- ---- ---- .20 +.10 .10 1120 ---- ---- ---- ---- .20 +.10 .10 1125 ---- ---- ---- ---- .30 +.20 .10 1130 ---- ---- ---- ---- .30 +.20 .10 1 1140 ---- ---- ---- ---- .30 +.20 .10 1150 ---- ---- ---- ---- .30 +.20 .10 15 1160 ---- ---- ---- ---- .30 +.20 .10 1170 ---- ---- ---- ---- .30 +.10 .20 1175 ---- ---- ---- ---- .30 +.10 .20 1180 ---- ---- ---- ---- .30 +.10 .20 1190 ---- ---- ---- ---- .30 +.10 .20 1195 ---- ---- ---- ---- .30 +.10 .20 1200 ---- ---- ---- ---- .30 +.10 .20 9 1205 ---- ---- ---- ---- .30 +.10 .20 1210 ---- ---- ---- ---- .30 +.10 .20 1215 ---- ---- ---- ---- .30 +.10 .20 1220 ---- ---- ---- ---- .30 +.10 .20 1225 ---- ---- ---- ---- .30 +.10 .20 1230 ---- ---- ---- ---- .30 +.10 .20 1235 ---- ---- ---- ---- .40 +.20 .20 6 1240 ---- ---- ---- ---- .40 +.10 .30 1245 ---- ---- ---- ---- .40 +.10 .30 1250 ---- ---- ---- ---- .40 +.10 .30 40 1255 ---- ---- ---- ---- .40 +.10 .30 1260 ---- ---- ---- ---- .40 +.10 .30 1265 ---- ---- ---- ---- .40 +.10 .30 1270 ---- ---- ---- ---- .40 +.10 .30 1275 ---- ---- ---- ---- .40 +.10 .30 1280 ---- ---- ---- ---- .40 +.10 .30 1285 ---- ---- ---- ---- .40 +.10 .30 1290 ---- ---- ---- ---- .40 .00 .40 1295 ---- ---- ---- ---- .40 .00 .40 1300 ---- ---- ---- ---- .40 .00 .40 1029 1305 ---- ---- ---- ---- .50 +.10 .40 1310 ---- ---- ---- ---- .50 +.10 .40 1315 ---- ---- ---- ---- .50 +.10 .40 1320 ---- ---- ---- ---- .50 +.10 .40 1325 ---- ---- ---- ---- .50 .00 .50 1330 ---- ---- ---- ---- .50 .00 .50 1335 ---- ---- ---- ---- .50 .00 .50 1340 ---- ---- ---- ---- .50 .00 .50 1345 ---- ---- ---- ---- .50 .00 .50 1350 ---- ---- ---- ---- .60 +.10 .50 1 1355 ---- ---- ---- ---- .60 .00 .60 1360 ---- ---- ---- ---- .60 .00 .60 2 1365 ---- ---- ---- ---- .60 .00 .60 1370 ---- ---- ---- ---- .60 .00 .60 1375 ---- ---- ---- ---- .60 -.10 .70 1380 ---- ---- ---- ---- .60 -.10 .70 1385 ---- ---- ---- ---- .70 .00 .70 1390 ---- ---- ---- ---- .70 .00 .70 1395 ---- ---- ---- ---- .70 .00 .70 1400 ---- ---- ---- ---- .70 -.10 .80 5 1405 ---- ---- ---- ---- .70 -.10 .80 1410 ---- ---- ---- ---- .80 .00 .80 683 1415 ---- ---- ---- ---- .80 -.10 .90 1420 ---- ---- ---- ---- .80 -.10 .90 1425 ---- ---- ---- ---- .80 -.10 .90 1430 ---- ---- ---- ---- .90 -.10 1.00 1435 ---- ---- ---- ---- .90 -.10 1.00 1440 ---- ---- ---- ---- .90 -.10 1.00 1445 ---- ---- ---- ---- 1.00 -.10 1.10 1450 ---- ---- ---- ---- 1.00 -.10 1.10 1543 1455 ---- ---- ---- ---- 1.00 -.20 1.20 1460 ---- ---- ---- ---- 1.10 -.10 1.20 1465 ---- ---- ---- ---- 1.10 -.20 1.30 1470 ---- ---- ---- ---- 1.20 -.10 1.30 1475 ---- ---- ---- ---- 1.20 -.20 1.40 93 1480 ---- ---- ---- ---- 1.30 -.10 1.40 1 1485 ---- ---- ---- ---- 1.30 -.20 1.50 2 1490 ---- ---- 1.50A 1.50A 1.40 -.20 1.60 1 1495 ---- ---- ---- ---- 1.50 -.10 1.60 1500 ---- ---- 1.60A 1.60A 1.50 -.20 1.70 10 5008 1505 ---- ---- 1.70A 1.70A 1.60 -.20 1.80 1510 ---- ---- 1.80A 1.80A 1.70 -.20 1.90 1515 ---- ---- 1.90A 1.90A 1.80 -.20 2.00 1520 ---- ---- 2.00A 2.00A 1.90 -.20 2.10 15 1525 ---- ---- 2.10A 2.10A 2.00 -.20 2.20 39 1530 ---- ---- 2.20A 2.20A 2.10 -.20 2.30 1535 ---- ---- 2.30A 2.30A 2.20 -.20 2.40 1540 ---- ---- 2.40A 2.40A 2.30 -.20 2.50 1545 ---- ---- 2.50A 2.50A 2.40 -.30 2.70 1 1550 ---- ---- 2.60A 2.60A 2.50 -.30 2.80 80 1555 ---- ---- 2.70A 2.70A 2.60 -.40 3.00 1560 ---- ---- 2.90A 2.90A 2.80 -.30 3.10 1565 ---- ---- 3.00A 3.00A 2.90 -.40 3.30 1570 ---- ---- 3.20A 3.20A 3.10 -.30 3.40 2 1575 ---- ---- 3.30A 3.30A 3.30 -.30 3.60 57 1580 ---- ---- 3.50A 3.50A 3.40 -.40 3.80 1585 ---- ---- 3.60A 3.60A 3.60 -.40 4.00 1 1590 ---- ---- 3.80A 3.80A 3.80 -.40 4.20 1595 ---- ---- 4.00A 4.00A 4.00 -.40 4.40 1600 ---- ---- 4.20A 4.20A 4.20 -.40 4.60 436 1605 ---- ---- 4.40A 4.40A 4.40 -.50 4.90 1 1610 ---- ---- 4.60A 4.60A 4.60 -.50 5.10 1 1615 ---- ---- 4.80A 4.80A 4.80 -.50 5.30 1620 ---- ---- 5.10A 5.10A 5.10 -.50 5.60 1625 ---- ---- 5.30A 5.30A 5.30 -.60 5.90 9 68 1630 ---- ---- 5.60A 5.60A 5.60 -.60 6.20 1635 ---- ---- 5.90A 5.90A 5.80 -.70 6.50 1640 ---- ---- 6.10A 6.10A 6.10 -.70 6.80 1645 ---- ---- 6.40A 6.40A 6.40 -.70 7.10 1650 ---- ---- 6.60A 6.60A 6.70 -.70 7.40 1056 1655 ---- ---- 7.00A 7.00A 7.00 -.80 7.80 1660 ---- ---- 7.40A 7.40A 7.30 -.80 8.10 1665 ---- ---- 7.70A 7.70A 7.70 -.80 8.50 1670 ---- ---- 8.10A 8.10A 8.00 -.90 8.90 1 1675 ---- ---- 8.40A 8.40A 8.40 -.90 9.30 300 1680 ---- ---- 8.80A 8.80A 8.80 -1.00 9.80 1685 ---- ---- 9.20A 9.20A 9.20 -1.00 10.20 1690 ---- ---- 9.70A 9.70A 9.60 -1.10 10.70 1695 ---- ---- 10.10A 10.10A 10.00 -1.20 11.20 1700 10.60 10.60 10.30 10.50B 10.50 -1.20 51 11.70 694 1705 ---- ---- 11.10A 11.10A 11.00 -1.30 12.30 8 1710 ---- ---- 11.60A 11.60A 11.50 -1.30 12.80 1715 ---- ---- 12.10A 12.10A 12.00 -1.40 13.40 1720 ---- ---- 12.70A 12.70A 12.60 -1.40 14.00 1725 ---- ---- 13.10A 13.10A 13.10 -1.60 14.70 200 1730 ---- ---- 13.80A 13.80A 13.80 -1.60 15.40 12 1735 ---- ---- 14.50A 14.50A 14.40 -1.70 16.10 30 1740 ---- ---- 14.90A 14.90A 15.00 -1.80 16.80 1745 ---- ---- 15.80A 15.80A 15.70 -1.90 17.60 100 1750 17.00 17.00 16.30A 16.60A 16.50 -1.90 1 18.40 731 1755 ---- ---- 17.10A 17.10A 17.20 -2.00 19.20 1760 ---- ---- 17.80A 17.80A 18.00 -2.10 20.10 1765 ---- ---- 18.70A 18.70A 18.80 -2.20 21.00 1770 ---- ---- 19.50A 19.50A 19.70 -2.20 21.90 1775 20.40 20.40 20.30A 20.90B 20.60 -2.30 45 22.90 901 1780 ---- ---- 21.30A 21.30A 21.50 -2.40 23.90 1785 ---- ---- 22.30A 22.30A 22.50 -2.50 25.00 1790 ---- ---- 23.30A 23.30A 23.50 -2.60 26.10 1 1795 ---- ---- 24.30A 24.30A 24.60 -2.70 27.30 36 1800 ---- ---- 25.30A 25.30A 25.70 -2.80 28.50 30 1196 1805 ---- ---- 26.50A 26.50A 26.80 -2.90 29.70 1810 ---- ---- 27.70A 27.70A 28.00 -3.00 31.00 1815 ---- ---- 28.90A 28.90A 29.30 -3.10 32.40 1820 ---- ---- 30.10A 30.10A 30.50 -3.30 33.80 1825 ---- ---- 31.40A 31.40A 31.90 -3.30 35.20 177 1830 ---- ---- 32.80A 32.80A 33.30 -3.40 1 36.70 20 1835 ---- ---- 34.30A 34.30A 34.70 -3.60 38.30 1840 ---- 40.00B 35.90A 40.00B 36.20 -3.70 39.90 2 1845 ---- ---- 37.40A 37.40A 37.70 -3.90 41.60 12 1850 ---- 43.50B 38.70A 43.50B 39.30 -4.00 2 43.30 312 1855 ---- 45.20B 40.50A 45.20B 41.00 -4.10 45.10 16 1860 ---- 47.10B 42.20A 47.10B 42.70 -4.20 46.90 20 1865 ---- 49.00B 43.90A 49.00B 44.50 -4.30 48.80 103 1870 ---- 51.00B 45.60A 51.00B 46.30 -4.50 50.80 100 1875 ---- 53.00B 47.50A 53.00B 48.20 -4.60 52.80 152 1880 54.90 55.10B 49.40A 51.40B 50.10 -4.80 13 54.90 533 1885 ---- 57.30B 51.40A 57.30B 52.10 -4.90 57.00 1890 ---- 59.50B 53.40A 59.50B 54.10 -5.10 59.20 506 1895 ---- 61.80B 55.50A 61.80B 56.20 -5.20 61.40 1900 63.60 64.10B 57.60A 64.10B 58.40 -5.40 1 63.80 622 1905 ---- 66.50B 59.90A 66.50B 60.60 -5.50 66.10 6 1910 ---- 69.00B 62.20A 69.00B 62.90 -5.70 68.60 2 1915 ---- 71.50B 64.50A 71.50B 65.30 -5.80 71.10 1920 ---- 74.10B 66.90A 74.10B 67.70 -5.90 73.60 1925 ---- 76.70B 69.20A 76.70B 70.10 -6.10 76.20 1 1930 ---- 79.40B 71.80A 79.40B 72.70 -6.20 1 78.90 2 2 1935 ---- 82.20B 74.30A 82.20B 75.30 -6.30 81.60 1940 84.50 85.00B 76.90A 80.80B 77.90 -6.50 3 84.40 1 1945 ---- 87.90B 79.60A 87.90B 80.60 -6.70 87.30 1950 ---- 90.80B 82.20A 90.80B 83.30 -6.90 70 90.20 219 1955 ---- 93.80B 85.10A 93.80B 86.20 -6.90 93.10 1960 ---- 96.80B 87.90A 96.80B 89.00 -7.10 96.10 40 1965 ---- 99.90B 90.80A 99.90B 91.90 -7.30 99.20 1970 ---- 103.00B 93.70A 103.00B 94.90 -7.40 102.30 100 1975 ---- 106.20B 96.70A 106.20B 98.00 -7.50 105.50 90 1980 ---- 109.40B 99.80A 109.40B 101.00 -7.70 108.70 1985 ---- 112.70B 102.90A 112.70B 104.20 -7.70 111.90 77 1990 ---- 116.00B 105.90A 116.00B 107.40 -7.80 115.20 1995 ---- 119.40B 109.10A 119.40B 110.60 -8.00 118.60 2000 ---- 122.80B 112.40A 122.80B 113.90 -8.10 122.00 501 2005 ---- 126.30B 115.90A 126.30B 117.20 -8.30 125.50 150 2010 ---- 129.80B 119.20A 129.80B 120.60 -8.40 129.00 704 2015 ---- 133.40B 122.70A 133.40B 124.00 -8.50 132.50 2020 ---- 137.00B 126.00A 137.00B 127.50 -8.60 136.10 30 2025 ---- 140.60B 129.50A 140.60B 131.00 -8.70 139.70 28 2030 ---- 144.30B 133.10A 144.30B 134.50 -8.80 143.30 50 2035 ---- 148.10B 136.70A 148.10B 138.10 -8.90 147.00 100 2040 ---- 151.80B 140.20A 151.80B 141.70 -9.10 150.80 50 2045 ---- 155.60B 143.80A 155.60B 145.40 -9.10 154.50 2050 ---- 159.40B 147.50A 159.40B 149.10 -9.20 158.30 232 2055 ---- 163.30B 151.20A 163.30B 152.80 -9.40 162.20 2060 ---- 167.20B 154.90A 167.20B 156.60 -9.40 166.00 2065 ---- 171.10B 158.70A 171.10B 160.40 -9.50 169.90 2070 ---- 175.10B 162.50A 175.10B 164.20 -9.70 173.90 2075 ---- 179.00B 166.30A 179.00B 168.10 -9.70 177.80 275 2080 ---- 183.10B 170.20A 183.10B 172.00 -9.80 181.80 3 2085 ---- 187.10B 174.10A 187.10B 175.90 -10.00 185.90 3 2090 ---- 191.20B 178.10A 191.20B 179.90 -10.00 189.90 2095 ---- 195.30B 182.00A 195.30B 183.90 -10.10 194.00 2100 ---- 199.40B 186.00A 199.40B 187.90 -10.20 198.10 2 2105 ---- 203.50B 190.10A 203.50B 192.00 -10.20 202.20 2110 ---- 207.70B 194.10A 207.70B 196.00 -10.30 206.30 120 2115 ---- 211.90B 198.20A 211.90B 200.10 -10.40 210.50 2120 ---- 216.10B 202.30A 216.10B 204.30 -10.40 214.70 2125 ---- 220.40B 206.40A 220.40B 208.40 -10.50 218.90 3 2130 ---- 224.60B 210.60A 224.60B 212.60 -10.50 223.10 2135 ---- 228.90B 214.80A 228.90B 216.80 -10.60 227.40 2140 ---- 233.20B 219.00A 233.20B 221.00 -10.70 231.70 2145 ---- 237.50B 223.20A 237.50B 225.30 -10.70 236.00 2150 ---- 241.90B 227.40A 241.90B 229.50 -10.80 240.30 6 2155 ---- 246.20B 231.70A 246.20B 233.80 -10.80 244.60 2160 ---- 250.60B 236.00A 250.60B 238.10 -10.90 249.00 2165 ---- 255.00B 240.30A 255.00B 242.40 -10.90 253.30 2170 ---- 259.40B 244.60A 259.40B 246.80 -10.90 257.70 2175 ---- 263.80B 248.90A 263.80B 251.10 -11.00 262.10 2180 ---- 268.20B 253.30A 268.20B 255.50 -11.00 266.50 2185 ---- 272.70B 257.70A 272.70B 259.90 -11.00 270.90 1 2190 ---- 277.20B 262.00A 277.20B 264.30 -11.10 275.40 2195 ---- 281.70B 266.40A 281.70B 268.70 -11.10 279.80 2200 ---- 286.20B 270.90A 286.20B 273.10 -11.20 284.30 8 2205 ---- 290.70B 275.30A 290.70B 277.60 -11.20 288.80 2210 ---- 295.20B 279.80A 295.20B 282.00 -11.30 293.30 2215 ---- 299.70B 284.20A 299.70B 286.50 -11.30 297.80 2220 ---- 304.30B 288.70A 304.30B 291.00 -11.30 302.30 1 2225 ---- 308.80B 293.20A 308.80B 295.50 -11.40 306.90 2230 ---- 313.40B 297.70A 313.40B 300.00 -11.40 311.40 20 2235 ---- 318.00B 302.20A 318.00B 304.60 -11.40 316.00 2240 ---- 322.60B 306.70A 322.60B 309.10 -11.40 320.50 2245 ---- 327.20B 311.30A 327.20B 313.60 -11.50 325.10 2250 ---- 331.80B 315.80A 331.80B 318.20 -11.50 329.70 4 2255 ---- 336.40B 320.40A 336.40B 322.80 -11.50 334.30 2260 ---- 341.00B 325.00A 341.00B 327.40 -11.50 338.90 2265 ---- 345.70B 329.60A 345.70B 331.90 -11.70 343.60 2270 ---- 350.30B 334.20A 350.30B 336.50 -11.70 348.20 2275 ---- 355.00B 338.80A 355.00B 341.20 -11.60 352.80 2280 ---- 359.70B 343.40A 359.70B 345.80 -11.70 357.50 16 2285 ---- 364.40B 348.00A 364.40B 350.40 -11.70 362.10 2290 ---- 369.00B 352.80A 369.00B 355.10 -11.70 366.80 2295 ---- 373.70B 357.40A 373.70B 359.70 -11.80 371.50 2300 ---- 378.50B 362.10A 378.50B 364.40 -11.80 376.20 2305 ---- 383.20B 366.70A 383.20B 369.00 -11.90 380.90 2310 ---- 387.90B 371.40A 387.90B 373.70 -11.90 385.60 2315 ---- 392.60B 376.10A 392.60B 378.40 -11.90 390.30 2320 ---- 396.70B 380.80A 396.70B 383.10 -11.90 395.00 2325 ---- 402.10B 385.50A 402.10B 387.80 -11.90 399.70 2330 ---- ---- 390.20A 390.20A 392.50 -12.00 404.50 2335 ---- ---- 394.90A 394.90A 397.20 -12.00 409.20 2340 ---- ---- 399.60A 399.60A 402.00 -11.90 413.90 2345 ---- ---- 404.40A 404.40A 406.70 -12.00 418.70 2350 ---- 425.90B 409.10A 425.90B 411.40 -12.10 423.50 2355 ---- ---- 415.10A 415.10A 416.20 -12.00 428.20 1 2360 ---- ---- 419.90A 419.90A 420.90 -12.10 433.00 2370 ---- ---- 429.50A 429.50A 430.50 -12.10 442.60 2375 ---- 449.90B 432.90A 449.90B 435.30 -12.10 447.40 2380 ---- ---- 439.10A 439.10A 440.00 -12.20 452.20 2390 ---- ---- 448.70A 448.70A 449.60 -12.20 461.80 2400 ---- 474.10B 456.90A 474.10B 459.20 -12.20 471.40 1 2410 ---- ---- 468.00A 468.00A 468.90 -12.20 481.10 2420 ---- ---- 477.60A 477.60A 478.50 -12.30 490.80 2425 ---- 498.40B 481.00A 498.40B 483.40 -12.20 495.60 2430 ---- ---- 487.30A 487.30A 488.20 -12.30 500.50 2440 ---- ---- 497.10A 497.10A 497.90 -12.30 510.20 2450 ---- 522.80B 505.20A 522.80B 507.60 -12.30 519.90 2460 ---- ---- 516.50A 516.50A 517.40 -12.30 529.70 2475 ---- 547.30B 529.50A 547.30B 532.00 -12.40 544.40 2500 ---- 572.00B 554.00A 572.00B 556.50 -12.40 568.90 5 2525 ---- 596.70B 578.60A 596.70B 581.10 -12.50 593.60 2550 ---- 621.40B 603.30A 621.40B 605.80 -12.60 618.40 2575 ---- 646.40B 628.00A 646.40B 630.60 -12.60 643.20 2600 ---- 671.40B 652.80A 671.40B 655.50 -12.70 668.20 2625 ---- 695.30B 677.80A 695.30B 680.50 -12.70 693.20 2650 ---- ---- 702.70A 702.70A 705.50 -12.70 718.20 2700 ---- ---- 754.50A 754.50A 755.50 -12.70 768.20 2750 ---- ---- 804.50A 804.50A 805.50 -12.70 818.20 2800 ---- ---- 854.50A 854.50A 855.50 -12.70 868.20 2850 ---- ---- 904.60A 904.60A 905.50 -12.70 918.20 2875 ---- ---- 929.50A 929.50A 930.50 -12.70 943.20 2950 ---- ---- 1004.60A 1004.60A 1005.50 -12.70 1018.20 3000 ---- ---- 1054.50A 1054.50A 1055.50 -12.70 1068.20 3200 ---- ---- 1254.50A 1254.50A 1255.50 -12.70 1268.20 3500 ---- ---- 1554.50A 1554.50A 1555.50 -12.70 1568.20 4000 ---- ---- 2054.40A 2054.40A 2055.50 -12.70 2068.20 OG JUL24 Gold Option PUT 1275 ---- ---- ---- ---- .50 .00 .50 1300 ---- ---- ---- ---- .50 .00 .50 1325 ---- ---- ---- ---- .60 .00 .60 1350 ---- ---- ---- ---- .70 -.10 .80 1375 ---- ---- ---- ---- .90 .00 .90 1400 ---- ---- ---- ---- 1.00 .00 1.00 1425 ---- ---- ---- ---- 1.20 .00 1.20 1450 ---- ---- ---- ---- 1.40 -.10 1.50 1470 ---- ---- ---- ---- 1.60 -.10 1.70 1475 ---- ---- ---- ---- 1.70 -.10 1.80 1480 ---- ---- ---- ---- 1.70 -.10 1.80 1490 ---- ---- ---- ---- 1.90 -.10 2.00 1500 ---- ---- ---- ---- 2.00 -.20 2.20 21 1510 ---- ---- 2.30A 2.30A 2.20 -.20 2.40 1520 ---- ---- 2.50A 2.50A 2.40 -.20 2.60 1525 ---- ---- 2.60A 2.60A 2.50 -.20 2.70 1530 ---- ---- 2.70A 2.70A 2.60 -.20 2.80 1540 ---- ---- 3.00A 3.00A 2.80 -.30 3.10 1550 ---- ---- 3.20A 3.20A 3.10 -.20 3.30 1560 ---- ---- 3.50A 3.50A 3.40 -.30 3.70 1565 ---- ---- 3.70A 3.70A 3.50 -.30 3.80 1570 ---- ---- 3.90A 3.90A 3.70 -.30 4.00 1 1575 ---- ---- 4.00A 4.00A 3.90 -.30 4.20 1580 ---- ---- 4.20A 4.20A 4.00 -.40 4.40 1585 ---- ---- 4.40A 4.40A 4.20 -.40 4.60 1590 ---- ---- 4.60A 4.60A 4.40 -.40 4.80 1595 ---- ---- 4.80A 4.80A 4.60 -.50 5.10 1600 ---- ---- 4.90A 4.90A 4.80 -.50 5.30 5 1605 ---- ---- 5.20A 5.20A 5.00 -.60 5.60 10 1610 ---- ---- 5.40A 5.40A 5.30 -.50 5.80 1615 ---- ---- 5.80A 5.80A 5.50 -.60 6.10 1620 ---- ---- 6.00A 6.00A 5.80 -.60 6.40 1625 ---- ---- 6.10A 6.10A 6.00 -.70 6.70 1630 ---- ---- 6.50A 6.50A 6.30 -.70 7.00 1635 ---- ---- 6.80A 6.80A 6.60 -.70 7.30 1640 ---- ---- 7.10A 7.10A 6.90 -.70 7.60 1645 ---- ---- 7.40A 7.40A 7.20 -.70 7.90 1650 ---- ---- 7.50A 7.50A 7.50 -.80 8.30 2 1655 ---- ---- 8.00A 8.00A 7.90 -.70 8.60 1660 ---- ---- 8.40A 8.40A 8.20 -.80 9.00 1665 ---- ---- 8.70A 8.70A 8.60 -.80 9.40 1670 ---- ---- 9.10A 9.10A 8.90 -.90 9.80 1675 ---- ---- 9.30A 9.30A 9.30 -.90 10.20 1680 ---- ---- 9.90A 9.90A 9.70 -1.00 10.70 1685 ---- ---- 10.30A 10.30A 10.20 -1.00 11.20 1690 ---- ---- 10.70A 10.70A 10.60 -1.00 11.60 1695 ---- ---- 11.20A 11.20A 11.10 -1.00 12.10 1700 ---- ---- 11.50A 11.50A 11.60 -1.10 12.70 4 1705 ---- ---- 12.10A 12.10A 12.10 -1.10 13.20 1710 ---- ---- 12.60A 12.60A 12.60 -1.20 13.80 1715 ---- ---- 13.20A 13.20A 13.10 -1.30 14.40 1720 ---- ---- 13.70A 13.70A 13.70 -1.30 15.00 1725 ---- ---- 14.10A 14.10A 14.30 -1.30 15.60 1730 ---- ---- 14.90A 14.90A 14.90 -1.40 16.30 1735 ---- ---- 15.50A 15.50A 15.50 -1.50 17.00 1740 ---- ---- 16.20A 16.20A 16.20 -1.50 17.70 1745 ---- ---- 16.90A 16.90A 16.90 -1.50 18.40 1750 ---- ---- 17.40A 17.40A 17.60 -1.60 19.20 1 1755 ---- ---- 18.30A 18.30A 18.30 -1.70 20.00 1760 ---- ---- 19.10A 19.10A 19.10 -1.80 20.90 1765 ---- ---- 19.90A 19.90A 19.90 -1.90 21.80 1770 21.00 21.00 20.70A 20.90A 20.70 -2.00 5 22.70 5 1775 ---- ---- 21.30A 21.30A 21.60 -2.00 23.60 30 1780 ---- ---- 22.40A 22.40A 22.50 -2.10 24.60 1785 ---- ---- 23.40A 23.40A 23.40 -2.20 25.60 1790 ---- ---- 24.30A 24.30A 24.40 -2.30 26.70 1795 ---- ---- 25.30A 25.30A 25.40 -2.40 27.80 1800 27.80 27.80 26.20A 26.20A 26.50 -2.50 1 29.00 1 1805 ---- ---- 27.50A 27.50A 27.60 -2.50 30.10 1810 ---- ---- 28.60A 28.60A 28.70 -2.70 31.40 1815 ---- ---- 29.80A 29.80A 29.90 -2.70 32.60 1820 ---- ---- 31.00A 31.00A 31.10 -2.90 34.00 1825 ---- ---- 31.90A 31.90A 32.30 -3.00 35.30 1 1830 ---- ---- 33.50A 33.50A 33.60 -3.10 36.70 1835 ---- ---- 34.80A 34.80A 35.00 -3.20 38.20 1840 ---- ---- 36.20A 36.20A 36.40 -3.30 39.70 1 1845 ---- ---- 37.70A 37.70A 37.80 -3.50 41.30 1850 ---- ---- 38.80A 38.80A 39.30 -3.60 42.90 6 1855 ---- ---- 40.70A 40.70A 40.80 -3.70 44.50 1860 ---- ---- 42.20A 42.20A 42.40 -3.80 46.20 3 1865 ---- ---- 43.90A 43.90A 44.10 -3.90 48.00 1870 ---- 49.90B 45.50A 49.90B 45.80 -4.00 49.80 1875 ---- 51.80B 47.00A 51.80B 47.50 -4.20 51.70 1880 ---- 53.70B 49.00A 53.70B 49.30 -4.30 53.60 400 1885 ---- 55.70B 50.90A 55.70B 51.20 -4.40 55.60 1890 ---- 57.80B 52.70A 57.80B 53.10 -4.50 57.60 1895 ---- 59.90B 54.70A 59.90B 55.10 -4.60 59.70 1900 ---- 62.10B 56.40A 62.10B 57.10 -4.80 61.90 260 1905 ---- 64.30B 58.70A 64.30B 59.20 -4.90 64.10 1 1910 ---- 66.60B 60.80A 66.60B 61.40 -4.90 66.30 2 1915 ---- 69.00B 62.90A 69.00B 63.50 -5.20 68.70 1920 ---- 71.40B 65.10A 71.40B 65.80 -5.20 71.00 1925 ---- 73.80B 67.20A 73.80B 68.10 -5.40 73.50 1930 ---- 76.30B 69.70A 76.30B 70.50 -5.40 75.90 1935 ---- 78.90B 72.10A 78.90B 72.90 -5.60 78.50 1940 ---- 81.50B 74.50A 81.50B 75.30 -5.80 81.10 1 1945 ---- 84.20B 77.00A 84.20B 77.90 -5.80 83.70 1950 ---- 86.90B 79.40A 86.90B 80.40 -6.00 86.40 2 1955 ---- 89.70B 82.10A 89.70B 83.10 -6.10 89.20 1960 ---- 92.50B 84.70A 92.50B 85.80 -6.20 92.00 1965 ---- 95.40B 87.40A 95.40B 88.50 -6.40 94.90 1970 ---- 98.40B 90.20A 98.40B 91.30 -6.50 97.80 1975 ---- 101.40B 92.90A 101.40B 94.10 -6.70 100.80 20 1980 ---- 104.40B 95.80A 104.40B 97.00 -6.80 103.80 1985 ---- 107.50B 98.70A 107.50B 99.90 -6.90 106.80 1990 ---- 110.60B 101.60A 110.60B 102.90 -7.10 110.00 1995 ---- 113.80B 104.60A 113.80B 105.90 -7.20 113.10 2000 ---- 117.10B 107.70A 117.10B 109.00 -7.30 116.30 13 2005 ---- 120.40B 110.80A 120.40B 112.10 -7.50 119.60 2010 ---- 123.70B 113.90A 123.70B 115.30 -7.60 122.90 150 2015 ---- 127.10B 117.10A 127.10B 118.50 -7.70 126.20 1 2020 ---- 130.50B 120.30A 130.50B 121.80 -7.80 129.60 1 2025 ---- 134.00B 123.60A 133.90B 125.10 -8.00 133.10 25 2030 ---- 137.40B 126.90A 137.40B 128.40 -8.10 136.50 2035 ---- 141.00B 130.30A 141.00B 131.80 -8.20 140.00 2040 ---- 144.50B 133.70A 144.50B 135.30 -8.30 143.60 2045 ---- 148.10B 137.10A 148.10B 138.70 -8.50 147.20 2050 ---- 151.80B 140.60A 151.80B 142.20 -8.60 150.80 22 2055 ---- 155.50B 144.20A 155.50B 145.80 -8.60 154.40 2060 ---- 159.20B 147.70A 159.20B 149.40 -8.70 158.10 2065 ---- 162.90B 151.30A 162.90B 153.00 -8.90 161.90 2070 ---- 166.70B 154.90A 166.70B 156.70 -8.90 165.60 2075 ---- 170.50B 158.60A 170.50B 160.40 -9.00 169.40 2080 ---- 174.40B 162.30A 174.40B 164.10 -9.10 173.20 2085 ---- 178.30B 166.10A 178.30B 167.90 -9.20 177.10 2090 ---- 182.20B 169.80A 182.20B 171.70 -9.30 181.00 2095 ---- 186.10B 173.60A 186.10B 175.50 -9.40 184.90 2100 ---- 190.10B 177.50A 190.10B 179.40 -9.40 188.80 2105 ---- 194.10B 181.30A 194.10B 183.20 -9.60 192.80 2110 ---- 198.10B 185.20A 198.10B 187.20 -9.60 196.80 2115 ---- 202.10B 189.10A 202.10B 191.10 -9.70 200.80 2120 ---- 206.20B 193.10A 206.20B 195.10 -9.80 204.90 2125 ---- 210.30B 197.10A 210.30B 199.10 -9.80 208.90 2130 ---- 214.40B 201.00A 214.40B 203.10 -9.90 213.00 2135 ---- 218.50B 205.10A 218.50B 207.10 -10.00 217.10 2140 ---- 222.70B 209.10A 222.70B 211.20 -10.10 221.30 2145 ---- 226.90B 213.20A 226.90B 215.30 -10.10 225.40 2150 ---- 231.10B 217.30A 231.10B 219.40 -10.20 229.60 3 2155 ---- 235.30B 221.40A 235.30B 223.50 -10.30 233.80 2160 ---- 239.50B 225.50A 239.50B 227.70 -10.30 238.00 2165 ---- 243.80B 229.70A 243.80B 231.90 -10.40 242.30 2170 ---- 248.10B 233.90A 248.10B 236.10 -10.40 246.50 2175 ---- 252.40B 238.10A 252.40B 240.30 -10.50 250.80 2 2180 ---- 256.70B 242.30A 256.70B 244.50 -10.60 255.10 2185 ---- 261.00B 246.60A 261.00B 248.80 -10.60 259.40 2190 ---- 265.40B 250.80A 265.40B 253.00 -10.70 263.70 2195 ---- 269.80B 255.10A 269.80B 257.30 -10.80 268.10 2200 ---- 274.10B 259.40A 274.10B 261.60 -10.80 272.40 2205 ---- 278.50B 263.70A 278.50B 266.00 -10.80 276.80 2210 ---- 283.00B 268.00A 283.00B 270.30 -10.90 281.20 2215 ---- 287.40B 272.40A 287.40B 274.70 -10.90 285.60 2220 ---- 291.80B 276.70A 291.80B 279.00 -11.00 290.00 2225 ---- 296.30B 281.10A 296.30B 283.40 -11.10 294.50 2230 ---- 300.70B 285.50A 300.70B 287.80 -11.10 298.90 2235 ---- 305.20B 289.90A 305.20B 292.20 -11.20 303.40 2240 ---- 309.70B 294.30A 309.70B 296.70 -11.10 307.80 2245 ---- 314.20B 298.80A 314.20B 301.10 -11.20 312.30 2250 ---- 318.70B 303.20A 318.70B 305.60 -11.20 316.80 1 2255 ---- 323.30B 307.70A 323.30B 310.00 -11.30 321.30 2260 ---- 327.80B 312.20A 327.80B 314.50 -11.30 325.80 2265 ---- 332.40B 316.70A 332.40B 319.00 -11.40 330.40 2270 ---- 336.90B 321.20A 336.90B 323.50 -11.40 334.90 2275 ---- 341.50B 325.70A 341.50B 328.00 -11.50 339.50 2280 ---- 346.10B 330.20A 346.10B 332.60 -11.40 344.00 2285 ---- 350.70B 334.70A 350.70B 337.10 -11.50 348.60 2290 ---- 355.30B 339.30A 355.30B 341.70 -11.50 353.20 2295 ---- 359.90B 343.80A 359.90B 346.20 -11.60 357.80 2300 ---- 364.50B 348.40A 364.50B 350.80 -11.60 362.40 2305 ---- 369.10B 353.00A 369.10B 355.40 -11.60 367.00 2310 ---- 373.80B 357.60A 373.80B 360.00 -11.60 371.60 2315 ---- 378.40B 362.20A 378.40B 364.60 -11.60 376.20 2320 ---- 383.10B 366.80A 383.10B 369.20 -11.70 380.90 2325 ---- 387.80B 371.40A 387.80B 373.80 -11.70 385.50 3 2330 ---- 392.40B 376.00A 392.40B 378.40 -11.80 390.20 2335 ---- 397.10B 380.60A 397.10B 383.10 -11.70 394.80 2340 ---- 401.80B 385.30A 401.80B 387.70 -11.80 399.50 2345 ---- 406.50B 389.90A 406.50B 392.30 -11.90 404.20 2350 ---- 411.20B 394.60A 411.20B 397.00 -11.90 408.90 15 2355 ---- 415.90B 399.30A 415.90B 401.70 -11.90 413.60 2360 ---- 420.70B 403.90A 420.70B 406.30 -12.00 418.30 2365 ---- 425.40B 408.60A 425.40B 411.00 -12.00 423.00 2370 ---- 429.40B 413.30A 429.40B 415.70 -12.00 427.70 2375 ---- 434.90B 418.00A 434.90B 420.40 -12.00 432.40 2380 ---- ---- 422.70A 422.70A 425.10 -12.00 437.10 1 2390 ---- ---- 432.20A 432.20A 434.60 -12.00 446.60 2400 ---- 458.70B 441.60A 458.70B 444.00 -12.10 456.10 7 2410 ---- ---- 455.10A 455.10A 453.50 -12.20 465.70 2420 ---- ---- 464.70A 464.70A 463.00 -12.20 475.20 2425 ---- 482.70B 465.40A 482.70B 467.80 -12.20 480.00 2430 ---- ---- 474.30A 474.30A 472.60 -12.20 484.80 2440 ---- ---- 483.80A 483.80A 482.10 -12.30 494.40 2450 ---- 506.80B 489.30A 506.80B 491.70 -12.30 504.00 2460 ---- ---- 503.10A 503.10A 501.30 -12.40 513.70 2470 ---- ---- 512.70A 512.70A 511.00 -12.30 523.30 2475 ---- 531.00B 513.40A 531.00B 515.80 -12.40 528.20 2500 ---- 555.40B 537.60A 555.40B 540.00 -12.50 552.50 2525 ---- 579.90B 561.90A 579.90B 564.40 -12.50 576.90 2550 ---- 604.50B 586.40A 604.50B 588.80 -12.60 601.40 2575 ---- 629.20B 610.90A 629.20B 613.40 -12.60 626.00 2600 ---- 653.90B 635.50A 653.90B 638.10 -12.70 650.80 2625 ---- 678.80B 660.20A 678.80B 662.90 -12.70 675.60 2650 ---- 703.80B 685.00A 703.80B 687.70 -12.80 700.50 2900 ---- ---- 939.20A 939.20A 937.70 -12.80 950.50 3250 ---- ---- 1289.30A 1289.30A 1287.70 -12.80 1300.50 OG AUG24 Gold Option PUT 1400 ---- ---- ---- ---- 1.30 +.20 1.10 1425 ---- ---- ---- ---- 1.50 +.10 1.40 1450 ---- ---- ---- ---- 1.80 .00 1.80 1475 ---- ---- ---- ---- 2.20 -.10 2.30 1500 ---- ---- ---- ---- 2.70 -.20 2.90 1525 ---- ---- 3.50A 3.50A 3.30 -.30 3.60 24 1550 ---- ---- 4.30A 4.30A 4.10 -.40 4.50 18 1575 ---- ---- 5.20A 5.20A 5.10 -.50 5.60 56 1580 ---- ---- 5.50A 5.50A 5.30 -.50 5.80 1590 ---- ---- 6.00A 6.00A 5.80 -.50 6.30 1600 ---- ---- 6.40A 6.40A 6.30 -.60 6.90 3 1610 ---- ---- 7.10A 7.10A 6.80 -.70 7.50 1620 ---- ---- 7.60A 7.60A 7.40 -.70 8.10 1625 ---- ---- 7.70A 7.70A 7.80 -.70 8.50 1630 ---- ---- 8.30A 8.30A 8.10 -.70 8.80 1640 ---- ---- 8.90A 8.90A 8.80 -.70 9.50 1650 ---- ---- 9.40A 9.40A 9.50 -.80 26 10.30 1 2 1660 ---- ---- 10.40A 10.40A 10.30 -.90 11.20 1670 ---- ---- 11.30A 11.30A 11.20 -.90 12.10 1675 ---- ---- 11.50A 11.50A 11.60 -1.00 12.60 1680 ---- ---- 12.20A 12.20A 12.10 -1.00 13.10 1685 ---- ---- 12.60A 12.60A 12.60 -1.00 13.60 1690 ---- ---- 13.10A 13.10A 13.10 -1.00 14.10 1695 ---- ---- 13.70A 13.70A 13.60 -1.10 14.70 1700 ---- ---- 14.00A 14.00A 14.20 -1.10 15.30 158 1705 ---- ---- 14.80A 14.80A 14.70 -1.20 15.90 1710 ---- ---- 15.10A 15.10A 15.30 -1.20 16.50 22 1715 ---- ---- 15.90A 15.90A 15.90 -1.30 17.20 1720 ---- ---- 16.60A 16.60A 16.50 -1.30 17.80 1725 ---- ---- 17.00A 17.00A 17.20 -1.40 18.60 1730 ---- ---- 17.90A 17.90A 17.90 -1.40 19.30 1735 ---- ---- 18.60A 18.60A 18.60 -1.50 20.10 1740 ---- ---- 19.30A 19.30A 19.30 -1.50 20.80 1745 ---- ---- 20.10A 20.10A 20.10 -1.60 21.70 1750 ---- ---- 20.60A 20.60A 20.90 -1.60 22.50 346 1755 ---- ---- 21.70A 21.70A 21.70 -1.70 23.40 1760 ---- ---- 22.50A 22.50A 22.50 -1.80 24.30 1765 ---- ---- 23.40A 23.40A 23.40 -1.90 25.30 1770 ---- ---- 24.30A 24.30A 24.40 -1.90 26.30 1775 ---- ---- 25.00A 25.00A 25.30 -2.00 27.30 1780 ---- ---- 26.20A 26.20A 26.30 -2.10 28.40 1785 ---- ---- 27.30A 27.30A 27.30 -2.20 29.50 1790 ---- ---- 28.30A 28.30A 28.40 -2.20 30.60 1795 ---- ---- 29.40A 29.40A 29.50 -2.30 31.80 1800 ---- ---- 30.20A 30.20A 30.60 -2.40 52 33.00 45 1805 ---- ---- 31.70A 31.70A 31.80 -2.50 34.30 1810 ---- ---- 32.90A 32.90A 33.00 -2.60 35.60 1815 ---- ---- 34.10A 34.10A 34.30 -2.70 37.00 1820 ---- ---- 35.40A 35.40A 35.60 -2.80 38.40 8 1825 ---- ---- 36.40A 36.40A 36.90 -2.90 39.80 1830 ---- ---- 38.10A 38.10A 38.30 -3.00 41.30 1835 ---- ---- 39.50A 39.50A 39.80 -3.10 42.90 1840 ---- ---- 41.00A 41.00A 41.20 -3.20 44.40 1845 ---- ---- 42.50A 42.50A 42.80 -3.30 46.10 1850 ---- ---- 43.70A 43.70A 44.30 -3.50 47.80 100 111 1855 ---- ---- 45.60A 45.60A 46.00 -3.50 49.50 1860 ---- ---- 47.30A 47.30A 47.60 -3.70 51.30 1865 ---- ---- 49.00A 49.00A 49.30 -3.80 53.10 1 1870 ---- ---- 50.70A 50.70A 51.10 -3.90 55.00 40 1875 ---- 57.00B 52.20A 57.00B 52.90 -4.00 56.90 140 1880 ---- 59.00B 54.30A 59.00B 54.80 -4.10 58.90 1885 ---- 61.00B 56.20A 61.00B 56.70 -4.20 60.90 1890 ---- 63.10B 58.10A 63.10B 58.70 -4.30 63.00 1895 ---- 65.30B 60.10A 65.30B 60.70 -4.40 65.10 1900 ---- 67.50B 61.90A 67.50B 62.70 -4.60 67.30 203 1905 ---- 69.70B 64.20A 69.70B 64.90 -4.70 69.60 1910 ---- 72.10B 66.10A 72.10B 67.00 -4.90 71.90 1915 ---- 74.40B 68.60A 74.40B 69.20 -5.00 74.20 1920 ---- 76.90B 70.60A 76.90B 71.50 -5.10 76.60 1925 ---- 79.30B 72.90A 79.30B 73.80 -5.20 79.00 1930 ---- 81.90B 75.40A 81.90B 76.20 -5.40 81.60 1935 ---- 84.40B 77.80A 84.40B 78.60 -5.50 84.10 1940 ---- 87.10B 80.30A 87.10B 81.10 -5.60 86.70 1945 ---- 89.70B 82.80A 89.70B 83.70 -5.70 89.40 1950 ---- 92.50B 85.20A 92.50B 86.20 -5.90 26 92.10 1 1955 ---- 95.30B 87.90A 95.30B 88.90 -5.90 94.80 1960 ---- 98.10B 90.60A 98.10B 91.60 -6.10 97.70 1965 ---- 101.00B 93.30A 101.00B 94.30 -6.20 100.50 1970 ---- 103.90B 96.00A 103.90B 97.10 -6.30 103.40 1975 ---- 106.90B 98.70A 106.90B 99.90 -6.50 106.40 1 1980 ---- 109.90B 101.70A 109.90B 102.80 -6.60 109.40 1985 ---- 113.00B 104.50A 113.00B 105.70 -6.80 112.50 1990 ---- 116.20B 107.50A 116.20B 108.70 -6.90 115.60 1995 ---- 119.30B 110.50A 119.30B 111.70 -7.00 118.70 2000 ---- 122.60B 113.50A 122.50B 114.80 -7.10 121.90 38 2005 ---- 125.80B 116.60A 125.80B 117.90 -7.20 125.10 2010 ---- 129.10B 119.70A 129.10B 121.10 -7.30 128.40 2015 ---- 132.50B 122.90A 132.50B 124.30 -7.50 131.80 2020 ---- 135.80B 126.10A 135.80B 127.50 -7.60 135.10 2025 ---- 139.30B 129.40A 139.30B 130.80 -7.70 138.50 100 2030 ---- 142.70B 132.70A 142.70B 134.20 -7.80 142.00 2035 ---- 146.20B 136.00A 146.20B 137.50 -7.90 145.40 2040 ---- 149.80B 139.40A 149.80B 140.90 -8.10 149.00 2045 ---- 153.30B 142.80A 153.30B 144.40 -8.10 152.50 2050 ---- 157.00B 146.20A 157.00B 147.90 -8.20 156.10 100 2055 ---- 160.60B 149.70A 160.60B 151.40 -8.30 159.70 2060 ---- 164.30B 153.30A 164.30B 154.90 -8.50 163.40 150 2065 ---- 168.00B 156.80A 168.00B 158.50 -8.60 167.10 2070 ---- 171.70B 160.40A 171.70B 162.10 -8.70 170.80 2075 ---- 175.50B 164.10A 175.50B 165.80 -8.80 174.60 100 2080 ---- 179.30B 167.70A 179.30B 169.50 -8.80 178.30 2085 ---- 183.10B 171.40A 183.10B 173.20 -9.00 182.20 2090 ---- 187.00B 175.10A 187.00B 176.90 -9.10 186.00 2095 ---- 190.90B 178.90A 190.90B 180.70 -9.20 189.90 2100 ---- 194.80B 182.70A 194.80B 184.50 -9.30 193.80 2105 ---- 198.70B 186.50A 198.70B 188.40 -9.30 197.70 2110 ---- 202.70B 190.30A 202.70B 192.20 -9.40 201.60 2115 ---- 206.70B 194.20A 206.70B 196.10 -9.50 205.60 2120 ---- 210.70B 198.10A 210.70B 200.00 -9.60 209.60 2125 ---- 214.70B 202.00A 214.70B 204.00 -9.60 213.60 2130 ---- 218.80B 206.00A 218.80B 207.90 -9.70 217.60 2135 ---- 222.90B 210.00A 222.90B 211.90 -9.80 221.70 2140 ---- 227.00B 213.90A 227.00B 215.90 -9.90 225.80 2145 ---- 231.10B 218.00A 231.10B 220.00 -9.90 229.90 2150 ---- 235.20B 222.00A 235.20B 224.00 -10.00 234.00 9 2155 ---- 239.40B 226.10A 239.40B 228.10 -10.00 238.10 2160 ---- 243.60B 230.20A 243.60B 232.20 -10.10 242.30 2165 ---- 247.80B 234.30A 247.80B 236.30 -10.20 246.50 2170 ---- 252.00B 238.40A 252.00B 240.50 -10.10 250.60 2175 ---- 256.20B 242.50A 256.20B 244.60 -10.30 254.90 2180 ---- 260.50B 246.70A 260.50B 248.80 -10.30 259.10 2185 ---- 264.80B 250.90A 264.80B 253.00 -10.30 263.30 2190 ---- 269.10B 255.10A 269.10B 257.20 -10.40 267.60 2195 ---- 273.40B 259.30A 273.40B 261.40 -10.50 271.90 2200 ---- 277.70B 263.50A 277.70B 265.70 -10.50 276.20 2205 ---- 282.00B 267.80A 282.00B 270.00 -10.50 280.50 2210 ---- 286.40B 272.10A 286.40B 274.20 -10.60 284.80 2215 ---- 290.80B 276.40A 290.80B 278.50 -10.70 289.20 2220 ---- 295.10B 280.70A 295.10B 282.80 -10.80 293.60 2225 ---- 299.50B 285.00A 299.50B 287.20 -10.70 297.90 2230 ---- 304.00B 289.30A 304.00B 291.50 -10.80 302.30 2235 ---- 308.40B 293.70A 308.40B 295.90 -10.80 306.70 2240 ---- 312.80B 298.10A 312.80B 300.30 -10.80 311.10 2245 ---- 317.30B 302.40A 317.30B 304.60 -11.00 315.60 2250 ---- 321.70B 306.80A 321.70B 309.00 -11.00 320.00 2255 ---- 326.20B 311.20A 326.20B 313.50 -11.00 324.50 2260 ---- 330.70B 315.70A 330.70B 317.90 -11.00 328.90 2265 ---- 335.20B 320.10A 335.20B 322.30 -11.10 333.40 2270 ---- 339.70B 324.50A 339.70B 326.80 -11.10 337.90 2275 ---- 344.20B 329.00A 344.20B 331.20 -11.20 342.40 2280 ---- 348.80B 333.50A 348.80B 335.70 -11.20 346.90 2285 ---- 353.30B 337.90A 353.30B 340.20 -11.30 351.50 2290 ---- 357.90B 342.40A 357.90B 344.70 -11.30 356.00 2295 ---- 362.40B 347.00A 362.40B 349.20 -11.30 360.50 2300 ---- 367.00B 351.50A 367.00B 353.70 -11.40 365.10 2305 ---- 371.60B 356.00A 371.60B 358.30 -11.40 369.70 2310 ---- 376.20B 360.50A 376.20B 362.80 -11.40 374.20 2315 ---- 380.80B 365.10A 380.80B 367.30 -11.50 378.80 2320 ---- 385.40B 369.60A 385.40B 371.90 -11.50 383.40 2325 ---- 390.00B 374.20A 390.00B 376.50 -11.50 388.00 2330 ---- 394.60B 378.80A 394.60B 381.10 -11.50 392.60 2335 ---- 399.30B 383.40A 399.30B 385.60 -11.70 397.30 2340 ---- 403.90B 388.00A 403.90B 390.20 -11.70 401.90 2345 ---- 408.60B 392.60A 408.60B 394.80 -11.70 406.50 2350 ---- 413.20B 397.20A 413.20B 399.50 -11.70 411.20 2355 ---- 417.90B 401.80A 417.90B 404.10 -11.70 415.80 2360 ---- 422.60B 406.40A 422.60B 408.70 -11.80 420.50 2365 ---- 427.30B 411.10A 427.30B 413.40 -11.70 425.10 2370 ---- 432.00B 415.70A 432.00B 418.00 -11.80 429.80 2375 ---- 436.70B 420.40A 436.70B 422.70 -11.80 434.50 2380 ---- 441.40B 425.10A 441.40B 427.30 -11.90 439.20 2390 ---- 450.80B 434.40A 450.80B 436.70 -11.90 448.60 2400 ---- 460.30B 443.80A 460.30B 446.10 -11.90 458.00 2410 ---- 469.00B 453.20A 469.00B 455.50 -12.00 467.50 2420 ---- ---- 462.60A 462.60A 464.90 -12.00 476.90 2425 ---- 484.00B 467.30A 484.00B 469.60 -12.10 481.70 2430 ---- ---- 472.10A 472.10A 474.40 -12.00 486.40 2440 ---- ---- 485.60A 485.60A 483.90 -12.10 496.00 2450 ---- 508.00B 491.10A 508.00B 493.40 -12.10 505.50 2460 ---- ---- 504.70A 504.70A 502.90 -12.20 515.10 2470 ---- ---- 514.30A 514.30A 512.50 -12.20 524.70 2475 ---- 532.10B 515.00A 532.10B 517.30 -12.20 529.50 2500 ---- 556.20B 539.00A 556.20B 541.30 -12.30 553.60 2525 ---- 580.50B 563.20A 580.50B 565.50 -12.30 577.80 2550 ---- 605.00B 587.40A 605.00B 589.80 -12.40 602.20 2575 ---- 629.60B 611.80A 629.60B 614.20 -12.40 626.60 2600 ---- 654.20B 636.30A 654.20B 638.70 -12.50 651.20 2625 ---- 678.80B 660.90A 678.80B 663.30 -12.60 675.90 2650 ---- 703.60B 685.50A 703.60B 688.00 -12.70 700.70 1 2700 ---- 753.60B 735.10A 753.60B 737.70 -12.80 750.50 2750 ---- ---- 785.10A 785.10A 787.70 -12.80 800.50 2800 ---- ---- 839.50A 839.50A 837.70 -12.80 850.50 2850 ---- ---- 889.40A 889.40A 887.70 -12.80 900.50 2900 ---- ---- 939.50A 939.50A 937.70 -12.80 950.50 2950 ---- ---- 989.50A 989.50A 987.70 -12.80 1000.50 3000 ---- ---- 1039.50A 1039.50A 1037.70 -12.80 1050.50 3050 ---- ---- 1089.50A 1089.50A 1087.70 -12.80 1100.50 3100 ---- ---- 1139.50A 1139.50A 1137.70 -12.80 1150.50 3150 ---- ---- 1189.50A 1189.50A 1187.70 -12.80 1200.50 3200 ---- ---- 1239.50A 1239.50A 1237.70 -12.80 1250.50 OG SEP24 Gold Option PUT 1425 ---- ---- ---- ---- 1.80 -.10 1.90 1450 ---- ---- ---- ---- 2.20 -.10 2.30 1475 ---- ---- 2.80A 2.80A 2.70 -.20 2.90 35 1500 ---- ---- 3.40A 3.40A 3.30 -.20 3.50 1525 ---- ---- 4.10A 4.10A 4.00 -.30 4.30 15 1550 ---- ---- 5.00A 5.00A 4.90 -.30 5.20 25 1575 ---- ---- 6.10A 6.10A 6.00 -.40 6.40 43 1600 ---- ---- 7.30A 7.30A 7.20 -.50 7.70 202 1620 ---- ---- 8.60A 8.60A 8.40 -.60 9.00 1625 ---- ---- 8.80A 8.80A 8.70 -.70 9.40 10 1630 ---- ---- 9.20A 9.20A 9.10 -.60 9.70 1640 ---- ---- 9.90A 9.90A 9.80 -.70 10.50 1650 ---- ---- 10.60A 10.60A 10.50 -.80 11.30 6 1660 ---- ---- 11.50A 11.50A 11.30 -.90 12.20 1670 ---- ---- 12.40A 12.40A 12.20 -.90 13.10 1675 ---- ---- 12.70A 12.70A 12.70 -.90 13.60 1680 ---- ---- 13.30A 13.30A 13.20 -1.00 14.20 1690 ---- ---- 14.30A 14.30A 14.20 -1.10 15.30 1700 ---- ---- 15.20A 15.20A 15.30 -1.10 16.40 76 1710 ---- ---- 16.50A 16.50A 16.40 -1.30 17.70 1720 ---- ---- 17.70A 17.70A 17.70 -1.30 19.00 1725 ---- ---- 18.30A 18.30A 18.30 -1.40 19.70 1730 ---- ---- 19.10A 19.10A 19.00 -1.50 20.50 1 1735 ---- ---- 19.80A 19.80A 19.70 -1.50 21.20 1740 ---- ---- 20.50A 20.50A 20.40 -1.60 22.00 1745 ---- ---- 21.20A 21.20A 21.20 -1.60 22.80 1750 ---- ---- 21.90A 21.90A 22.00 -1.70 23.70 18 1755 ---- ---- 22.80A 22.80A 22.80 -1.70 24.50 1760 ---- ---- 23.70A 23.70A 23.70 -1.80 25.50 1765 ---- ---- 24.50A 24.50A 24.50 -1.90 26.40 1 1770 ---- ---- 25.40A 25.40A 25.40 -2.00 27.40 1775 ---- ---- 26.20A 26.20A 26.40 -2.00 28.40 34 1780 ---- ---- 27.30A 27.30A 27.30 -2.10 29.40 1785 ---- ---- 28.30A 28.30A 28.30 -2.20 30.50 1790 ---- ---- 29.30A 29.30A 29.40 -2.20 31.60 1795 ---- ---- 30.40A 30.40A 30.40 -2.30 32.70 1800 ---- ---- 31.30A 31.30A 31.50 -2.40 33.90 14 1805 ---- ---- 32.60A 32.60A 32.70 -2.40 35.10 1810 ---- ---- 33.70A 33.70A 33.90 -2.50 36.40 5 1815 ---- ---- 34.90A 34.90A 35.10 -2.60 37.70 1820 ---- ---- 36.20A 36.20A 36.30 -2.70 39.00 1825 ---- ---- 37.30A 37.30A 37.60 -2.80 40.40 1830 ---- ---- 38.80A 38.80A 39.00 -2.80 41.80 1835 ---- ---- 40.10A 40.10A 40.30 -3.00 43.30 1840 ---- ---- 41.50A 41.50A 41.70 -3.10 44.80 1845 ---- ---- 42.90A 42.90A 43.20 -3.10 46.30 1850 ---- ---- 44.30A 44.30A 44.70 -3.20 47.90 259 1855 ---- ---- 45.90A 45.90A 46.20 -3.40 49.60 1860 ---- ---- 47.50A 47.50A 47.80 -3.50 51.30 1865 ---- ---- 49.10A 49.10A 49.40 -3.60 53.00 1870 ---- ---- 50.80A 50.80A 51.10 -3.70 54.80 1875 ---- ---- 52.30A 52.30A 52.80 -3.80 56.60 1 1880 ---- ---- 54.10A 54.10A 54.60 -3.90 58.50 1885 ---- ---- 56.00A 56.00A 56.40 -4.00 60.40 1890 ---- ---- 57.80A 57.80A 58.20 -4.10 62.30 1895 ---- ---- 59.70A 59.70A 60.10 -4.30 64.40 1900 ---- ---- 61.50A 61.50A 62.10 -4.30 66.40 79 1905 68.10 68.50B 63.60A 68.50B 64.10 -4.40 1 68.50 1910 ---- ---- 65.60A 65.60A 66.10 -4.60 70.70 1915 ---- ---- 67.70A 67.70A 68.20 -4.70 72.90 1920 ---- 75.20B 69.80A 75.20B 70.40 -4.70 75.10 1925 ---- 77.50B 71.90A 77.50B 72.60 -4.80 77.40 1930 ---- 79.90B 74.20A 79.90B 74.80 -5.00 79.80 1935 ---- 82.30B 76.40A 82.30B 77.10 -5.10 82.20 1940 84.20 84.80B 78.70A 84.80B 79.50 -5.10 1 84.60 1945 86.80 87.30B 81.10A 87.30B 81.90 -5.20 1 87.10 1950 89.50 89.90B 83.40A 89.90B 84.30 -5.40 1 89.70 78 1955 91.90 92.50B 85.90A 92.50B 86.80 -5.50 1 92.30 1960 ---- 95.20B 88.40A 95.20B 89.30 -5.60 94.90 1965 ---- 97.90B 90.90A 97.90B 91.90 -5.70 97.60 1970 ---- 100.70B 93.50A 100.70B 94.50 -5.80 100.30 1975 ---- 103.50B 96.20A 103.50B 97.20 -5.90 103.10 1 1980 ---- 106.30B 98.80A 106.30B 99.90 -6.10 106.00 1985 ---- 109.30B 101.60A 109.30B 102.70 -6.10 108.80 1990 ---- 112.20B 104.30A 112.20B 105.50 -6.30 111.80 1995 ---- 115.20B 107.20A 115.20B 108.30 -6.40 114.70 2000 ---- 118.20B 110.00A 118.20B 111.20 -6.60 117.80 10 2005 ---- 121.30B 112.90A 121.30B 114.20 -6.60 120.80 2010 ---- 124.50B 115.90A 124.50B 117.20 -6.70 123.90 2015 ---- 127.60B 118.90A 127.60B 120.20 -6.90 127.10 2020 ---- 130.80B 121.90A 130.80B 123.30 -7.00 130.30 2025 ---- 134.10B 125.00A 134.10B 126.40 -7.10 133.50 2030 ---- 137.40B 128.10A 137.40B 129.50 -7.30 136.80 2035 ---- 140.70B 131.30A 140.70B 132.70 -7.40 140.10 2040 ---- 144.10B 134.50A 144.10B 136.00 -7.40 143.40 2045 ---- 147.50B 137.80A 147.50B 139.20 -7.60 146.80 2050 ---- 150.90B 141.10A 150.90B 142.50 -7.70 150.20 7 2055 ---- 154.40B 144.40A 154.40B 145.90 -7.80 153.70 2060 ---- 157.90B 147.70A 157.90B 149.30 -7.90 157.20 2065 ---- 161.50B 151.10A 161.50B 152.70 -8.00 160.70 2070 ---- 165.00B 154.60A 165.00B 156.20 -8.00 164.20 2075 ---- 168.70B 158.00A 168.70B 159.70 -8.10 167.80 2080 ---- 172.30B 161.50A 172.30B 163.20 -8.30 171.50 2085 ---- 176.00B 165.10A 176.00B 166.80 -8.30 175.10 2090 ---- 179.70B 168.60A 179.70B 170.40 -8.40 178.80 2095 ---- 183.40B 172.20A 183.40B 174.00 -8.50 182.50 2100 ---- 187.20B 175.80A 187.20B 177.60 -8.70 186.30 2105 ---- 191.00B 179.50A 191.00B 181.30 -8.70 190.00 2110 ---- 194.80B 183.20A 194.80B 185.00 -8.80 193.80 2115 ---- 198.60B 186.90A 198.60B 188.80 -8.80 197.60 2120 ---- 202.50B 190.70A 202.50B 192.60 -8.90 201.50 2125 ---- 206.40B 194.40A 206.40B 196.40 -9.00 205.40 2130 ---- 210.30B 198.20A 210.30B 200.20 -9.10 209.30 2135 ---- 214.20B 202.10A 214.20B 204.00 -9.20 213.20 2140 ---- 218.20B 205.90A 218.20B 207.90 -9.20 217.10 2145 ---- 222.20B 209.80A 222.20B 211.80 -9.30 221.10 2150 ---- 226.20B 213.70A 226.20B 215.70 -9.40 225.10 1 2155 ---- 230.20B 217.60A 230.20B 219.60 -9.50 229.10 2160 ---- 234.30B 221.60A 234.30B 223.60 -9.50 233.10 2165 ---- 238.30B 225.50A 238.30B 227.60 -9.60 237.20 2170 ---- 242.40B 229.50A 242.40B 231.60 -9.70 241.30 2175 ---- 246.50B 233.50A 246.50B 235.60 -9.70 245.30 1 2180 ---- 250.70B 237.60A 250.70B 239.60 -9.90 249.50 2185 ---- 254.80B 241.60A 254.80B 243.70 -9.90 253.60 2190 ---- 259.00B 245.70A 259.00B 247.80 -9.90 257.70 2195 ---- 263.20B 249.80A 263.20B 251.90 -10.00 261.90 2200 ---- 267.40B 253.90A 267.40B 256.00 -10.10 266.10 2205 ---- 271.60B 258.00A 271.60B 260.10 -10.20 270.30 2210 ---- 275.80B 262.20A 275.80B 264.30 -10.20 274.50 2215 ---- 280.10B 266.30A 280.10B 268.40 -10.30 278.70 2220 ---- 284.30B 270.50A 284.30B 272.60 -10.40 283.00 2225 ---- 288.60B 274.70A 288.60B 276.80 -10.40 287.20 2230 ---- 292.90B 278.90A 292.90B 281.00 -10.50 291.50 2235 ---- 297.20B 283.10A 297.20B 285.30 -10.50 295.80 2240 ---- 301.60B 287.40A 301.60B 289.50 -10.60 300.10 2245 ---- 305.90B 291.70A 305.90B 293.80 -10.60 304.40 2250 ---- 310.30B 295.90A 310.30B 298.10 -10.60 308.70 2255 ---- 314.60B 300.20A 314.60B 302.40 -10.70 313.10 2260 ---- 319.00B 304.50A 319.00B 306.70 -10.70 317.40 2265 ---- 323.40B 308.90A 323.40B 311.00 -10.80 321.80 2270 ---- 327.80B 313.20A 327.80B 315.30 -10.90 326.20 2275 ---- 332.20B 317.60A 332.20B 319.70 -10.90 330.60 2280 ---- 336.70B 321.90A 336.70B 324.10 -10.90 335.00 2285 ---- 341.10B 326.30A 341.10B 328.40 -11.00 339.40 2290 ---- 345.60B 330.70A 345.60B 332.80 -11.10 343.90 2295 ---- 350.10B 335.10A 350.10B 337.30 -11.00 348.30 2300 ---- 354.50B 339.50A 354.50B 341.70 -11.10 352.80 2305 ---- 359.00B 343.90A 359.00B 346.10 -11.20 357.30 2310 ---- 363.50B 348.40A 363.50B 350.60 -11.20 361.80 2315 ---- 368.00B 352.80A 368.00B 355.00 -11.20 366.20 2320 ---- 372.60B 357.30A 372.60B 359.50 -11.30 370.80 2325 ---- 377.10B 361.80A 377.10B 364.00 -11.30 375.30 2330 ---- 381.60B 366.20A 381.60B 368.50 -11.30 379.80 2335 ---- 386.20B 370.70A 386.20B 373.00 -11.30 384.30 2340 ---- 390.70B 375.20A 390.70B 377.50 -11.40 388.90 2345 ---- 395.30B 379.80A 395.30B 382.00 -11.40 393.40 2350 ---- 399.90B 384.30A 399.90B 386.50 -11.50 398.00 2355 ---- 404.50B 388.80A 404.50B 391.00 -11.50 402.50 2360 ---- 409.10B 393.40A 409.10B 395.60 -11.50 407.10 2365 ---- 413.70B 397.90A 413.70B 400.10 -11.60 411.70 2370 ---- 418.30B 402.50A 418.30B 404.70 -11.60 416.30 2375 ---- 422.90B 407.00A 422.90B 409.30 -11.60 420.90 2380 ---- 427.60B 411.60A 427.60B 413.90 -11.60 425.50 2385 ---- 432.20B 416.20A 432.20B 418.50 -11.60 430.10 2390 ---- 436.90B 420.80A 436.90B 423.00 -11.80 434.80 2400 ---- 446.20B 430.00A 446.20B 432.30 -11.70 444.00 2410 ---- 455.50B 439.30A 455.50B 441.50 -11.80 453.30 2420 ---- 464.90B 448.60A 464.90B 450.80 -11.90 462.70 2425 ---- 469.60B 453.20A 469.60B 455.40 -11.90 467.30 2430 ---- 474.30B 457.90A 474.30B 460.10 -11.90 472.00 2440 ---- 483.70B 467.20A 483.70B 469.40 -12.00 481.40 2450 ---- 493.20B 476.60A 493.20B 478.80 -12.00 490.80 2460 ---- 502.60B 486.00A 502.60B 488.20 -12.10 500.30 2470 ---- 510.40B 495.40A 510.40B 497.60 -12.10 509.70 2475 ---- 516.90B 500.10A 516.90B 502.30 -12.20 514.50 2480 ---- ---- 504.90A 504.90A 507.10 -12.10 519.20 2500 ---- 540.80B 523.80A 540.80B 526.00 -12.30 538.30 2525 ---- 564.90B 547.70A 564.90B 549.90 -12.30 562.20 2550 ---- 589.00B 571.70A 589.00B 573.80 -12.50 586.30 2575 ---- 613.20B 595.80A 613.20B 598.00 -12.50 610.50 2600 ---- 637.70B 620.00A 637.70B 622.20 -12.60 634.80 2 2625 ---- 662.20B 644.30A 662.20B 646.50 -12.70 659.20 2650 ---- 686.80B 668.80A 686.80B 671.00 -12.70 683.70 2675 ---- 711.40B 693.40A 711.40B 695.60 -12.70 708.30 2900 ---- ---- 921.90A 921.90A 919.80 -13.00 932.80 3000 ---- ---- 1020.70A 1020.70A 1019.80 -13.00 1032.80 OG OCT24 Gold Option PUT 1425 ---- ---- ---- ---- 2.20 -.20 2.40 1450 ---- ---- ---- ---- 2.70 -.20 2.90 1475 ---- ---- 3.50A 3.50A 3.40 -.20 3.60 1500 ---- ---- 4.20A 4.20A 4.10 -.30 4.40 7 1525 ---- ---- 5.10A 5.10A 4.90 -.40 5.30 1550 ---- ---- 6.20A 6.20A 6.00 -.40 6.40 29 1575 ---- ---- 7.40A 7.40A 7.20 -.60 7.80 1600 ---- ---- 8.80A 8.80A 8.70 -.60 46 9.30 1 1620 ---- ---- 10.30A 10.30A 10.10 -.70 10.80 1625 ---- ---- 10.50A 10.50A 10.50 -.70 11.20 1630 ---- ---- 11.10A 11.10A 10.80 -.80 11.60 1640 ---- ---- 11.90A 11.90A 11.70 -.80 12.50 1650 ---- ---- 12.50A 12.50A 12.50 -1.00 13.50 24 24 1660 ---- ---- 13.70A 13.70A 13.50 -.90 14.40 1670 ---- ---- 14.60A 14.60A 14.50 -1.00 15.50 1675 ---- ---- 14.90A 14.90A 15.00 -1.10 16.10 21 21 1680 ---- ---- 15.70A 15.70A 15.50 -1.20 16.70 1690 ---- ---- 16.80A 16.80A 16.70 -1.20 17.90 1700 ---- ---- 17.80A 17.80A 17.90 -1.30 19.20 1 1710 ---- ---- 19.30A 19.30A 19.20 -1.40 20.60 1720 ---- ---- 20.60A 20.60A 20.60 -1.40 22.00 1725 ---- ---- 21.10A 21.10A 21.30 -1.50 22.80 1730 ---- ---- 21.90A 21.90A 22.10 -1.50 23.60 70 1735 ---- ---- 22.90A 22.90A 22.90 -1.60 24.50 1740 ---- ---- 23.70A 23.70A 23.70 -1.60 25.30 1745 ---- ---- 24.50A 24.50A 24.50 -1.70 26.20 1750 ---- ---- 25.10A 25.10A 25.30 -1.80 27.10 1 1755 ---- ---- 26.20A 26.20A 26.20 -1.90 28.10 1760 ---- ---- 27.10A 27.10A 27.10 -1.90 29.00 1 1765 ---- ---- 28.00A 28.00A 28.10 -1.90 30.00 1 1770 ---- ---- 29.00A 29.00A 29.10 -2.00 31.10 1775 ---- ---- 29.70A 29.70A 30.10 -2.00 32.10 1780 ---- ---- 31.00A 31.00A 31.10 -2.10 33.20 1785 ---- ---- 32.10A 32.10A 32.20 -2.20 34.40 1790 ---- ---- 33.20A 33.20A 33.30 -2.20 35.50 1795 ---- ---- 34.30A 34.30A 34.40 -2.40 36.80 1800 ---- ---- 35.20A 35.20A 35.60 -2.40 38.00 308 1805 ---- ---- 36.70A 36.70A 36.80 -2.50 39.30 1810 ---- ---- 37.90A 37.90A 38.00 -2.60 40.60 1815 ---- ---- 39.20A 39.20A 39.30 -2.70 42.00 1820 ---- ---- 40.50A 40.50A 40.60 -2.80 43.40 1825 ---- ---- 41.50A 41.50A 42.00 -2.80 44.80 1830 ---- ---- 43.20A 43.20A 43.40 -2.90 46.30 1835 ---- ---- 44.60A 44.60A 44.80 -3.00 47.80 1840 ---- ---- 46.10A 46.10A 46.30 -3.10 49.40 1845 ---- ---- 47.60A 47.60A 47.80 -3.20 51.00 1850 ---- ---- 48.90A 48.90A 49.40 -3.20 52.60 1855 ---- ---- 50.70A 50.70A 51.00 -3.30 54.30 1860 ---- ---- 52.30A 52.30A 52.60 -3.50 56.10 1865 ---- ---- 54.00A 54.00A 54.30 -3.60 57.90 1870 ---- ---- 55.70A 55.70A 56.00 -3.70 59.70 1875 ---- ---- 57.20A 57.20A 57.80 -3.80 61.60 1880 ---- ---- 59.30A 59.30A 59.60 -3.90 63.50 1885 ---- ---- 61.10A 61.10A 61.50 -3.90 65.40 1890 ---- ---- 63.00A 63.00A 63.40 -4.00 67.40 1895 ---- ---- 64.90A 64.90A 65.30 -4.20 69.50 1900 ---- ---- 66.70A 66.70A 67.30 -4.30 71.60 1 1905 ---- ---- 68.90A 68.90A 69.40 -4.30 73.70 1910 ---- ---- 70.90A 70.90A 71.50 -4.40 75.90 1915 ---- ---- 73.00A 73.00A 73.60 -4.60 78.20 1920 ---- ---- 75.20A 75.20A 75.80 -4.70 80.50 1925 ---- ---- 77.20A 77.20A 78.00 -4.80 82.80 1930 ---- ---- 79.60A 79.60A 80.30 -4.90 85.20 1935 ---- ---- 81.90A 81.90A 82.60 -5.00 87.60 1 1940 ---- ---- 84.20A 84.20A 85.00 -5.10 90.10 1945 ---- ---- 86.60A 86.60A 87.40 -5.20 92.60 1950 ---- 95.20B 88.80A 95.20B 89.90 -5.20 95.10 10 1955 ---- ---- 91.50A 91.50A 92.40 -5.40 97.80 1960 ---- 100.50B 94.00A 100.50B 94.90 -5.50 100.40 1965 ---- 103.20B 96.60A 103.20B 97.50 -5.60 103.10 1970 ---- 106.00B 99.20A 106.00B 100.10 -5.70 105.80 1975 ---- 108.80B 101.60A 108.80B 102.80 -5.80 108.60 1980 ---- 111.60B 104.50A 111.60B 105.50 -6.00 111.50 1985 ---- 114.50B 107.20A 114.50B 108.30 -6.00 114.30 1990 ---- 117.50B 110.00A 117.50B 111.00 -6.20 117.20 1995 ---- 120.50B 112.80A 120.50B 113.90 -6.30 120.20 2000 ---- 123.50B 115.60A 123.50B 116.70 -6.50 123.20 2005 ---- 126.60B 118.60A 126.60B 119.70 -6.60 126.30 2010 ---- 129.70B 121.50A 129.70B 122.60 -6.70 129.30 2015 ---- 132.80B 124.50A 132.80B 125.60 -6.90 132.50 2020 ---- 136.00B 127.60A 136.00B 128.60 -7.00 135.60 2025 ---- 139.20B 130.40A 139.20B 131.70 -7.10 138.80 2030 ---- 142.50B 133.70A 142.50B 134.80 -7.30 142.10 2035 ---- 145.80B 136.90A 145.80B 138.00 -7.40 145.40 2040 ---- 149.20B 140.10A 149.20B 141.20 -7.50 148.70 2045 ---- 152.50B 143.30A 152.50B 144.40 -7.60 152.00 2050 ---- 155.90B 146.40A 155.90B 147.70 -7.70 155.40 2055 ---- 159.40B 149.70A 159.40B 151.00 -7.80 158.80 25 2060 ---- 162.90B 153.20A 162.90B 154.40 -7.90 162.30 2065 ---- 166.40B 156.60A 166.40B 157.80 -8.00 165.80 2070 ---- 169.90B 160.00A 169.90B 161.20 -8.10 169.30 2075 ---- 173.50B 163.30A 173.50B 164.70 -8.20 172.90 2080 ---- 177.10B 166.90A 177.10B 168.20 -8.30 176.50 2085 ---- 180.70B 170.40A 180.70B 171.80 -8.30 180.10 2090 ---- 184.40B 173.90A 184.40B 175.40 -8.30 183.70 2095 ---- 188.10B 177.50A 188.10B 179.00 -8.40 187.40 2100 ---- 191.80B 181.00A 191.80B 182.60 -8.50 191.10 2105 ---- 195.60B 184.70A 195.60B 186.30 -8.60 194.90 2110 ---- 199.30B 188.30A 199.30B 190.00 -8.60 198.60 2115 ---- 203.10B 192.00A 203.10B 193.70 -8.70 202.40 2120 ---- 207.00B 195.70A 207.00B 197.40 -8.80 206.20 2125 ---- 210.80B 199.40A 210.80B 201.20 -8.80 210.00 2130 ---- 214.70B 203.20A 214.70B 205.00 -8.90 213.90 2135 ---- 218.60B 207.00A 218.60B 208.80 -9.00 217.80 2140 ---- 222.50B 210.80A 222.50B 212.70 -9.00 221.70 2145 ---- 226.40B 214.60A 226.40B 216.50 -9.10 225.60 2150 ---- 230.40B 218.50A 230.40B 220.40 -9.10 229.50 2155 ---- 234.40B 222.40A 234.40B 224.30 -9.20 233.50 2160 ---- 238.40B 226.30A 238.40B 228.20 -9.30 237.50 2165 ---- 242.40B 230.20A 242.40B 232.10 -9.40 241.50 2170 ---- 246.50B 234.10A 246.50B 236.10 -9.40 245.50 2175 ---- 250.50B 238.10A 250.50B 240.10 -9.40 249.50 2180 ---- 254.60B 242.10A 254.60B 244.10 -9.50 253.60 2185 ---- 258.70B 246.10A 258.70B 248.10 -9.60 257.70 2190 ---- 262.80B 250.10A 262.80B 252.10 -9.70 261.80 2195 ---- 267.00B 254.20A 267.00B 256.20 -9.70 265.90 2200 ---- 271.10B 258.20A 271.10B 260.20 -9.80 270.00 2205 ---- 275.30B 262.30A 275.30B 264.30 -9.90 274.20 2210 ---- 279.50B 266.40A 279.40B 268.40 -10.00 278.40 2215 ---- 283.70B 270.50A 283.60B 272.60 -9.90 282.50 2220 ---- 287.90B 274.70A 287.90B 276.70 -10.00 286.70 2225 ---- 292.10B 278.80A 292.10B 280.90 -10.10 291.00 2230 ---- 296.40B 283.00A 296.30B 285.00 -10.20 295.20 2235 ---- 300.70B 287.20A 300.70B 289.20 -10.20 299.40 2240 ---- 304.90B 291.40A 304.90B 293.40 -10.30 303.70 2245 ---- 309.20B 295.60A 309.20B 297.70 -10.30 308.00 2250 ---- 313.50B 299.80A 313.50B 301.90 -10.40 312.30 2255 ---- 317.90B 304.10A 317.90B 306.10 -10.50 316.60 2260 ---- 322.20B 308.40A 322.20B 310.40 -10.50 320.90 2265 ---- 326.50B 312.60A 326.50B 314.70 -10.50 325.20 2270 ---- 330.90B 316.90A 330.90B 319.00 -10.50 329.50 2275 ---- 335.30B 321.20A 335.30B 323.30 -10.60 333.90 2280 ---- 339.70B 325.50A 339.70B 327.60 -10.70 338.30 2285 ---- 344.10B 329.90A 344.10B 332.00 -10.70 342.70 2290 ---- 348.50B 334.20A 348.50B 336.30 -10.70 347.00 2295 ---- 352.90B 338.60A 352.90B 340.70 -10.70 351.40 2300 ---- 357.40B 342.90A 357.40B 345.00 -10.90 355.90 2305 ---- 361.80B 347.30A 361.80B 349.40 -10.90 360.30 2310 ---- 366.30B 351.70A 366.30B 353.80 -10.90 364.70 2315 ---- 370.70B 356.10A 370.70B 358.20 -11.00 369.20 2320 ---- 375.20B 360.50A 375.20B 362.60 -11.00 373.60 2325 ---- 379.70B 365.00A 379.70B 367.10 -11.00 378.10 2330 ---- 384.20B 369.40A 384.20B 371.50 -11.10 382.60 2335 ---- 388.70B 373.90A 388.70B 375.90 -11.20 387.10 2340 ---- 393.20B 378.30A 393.20B 380.40 -11.20 391.60 2345 ---- 397.80B 382.80A 397.80B 384.90 -11.20 396.10 2350 ---- 402.30B 387.30A 402.30B 389.40 -11.20 400.60 2355 ---- 406.80B 391.80A 406.80B 393.90 -11.20 405.10 2360 ---- 411.40B 396.30A 411.40B 398.40 -11.30 409.70 2365 ---- 416.00B 400.80A 416.00B 402.90 -11.30 414.20 2370 ---- 420.50B 405.30A 420.50B 407.40 -11.40 418.80 2375 ---- 425.10B 409.80A 425.10B 411.90 -11.40 423.30 2380 ---- 429.70B 414.40A 429.70B 416.50 -11.40 427.90 2385 ---- 434.30B 418.90A 434.30B 421.00 -11.50 432.50 2390 ---- 438.90B 423.50A 438.90B 425.60 -11.50 437.10 2400 ---- 448.20B 432.60A 448.20B 434.70 -11.60 446.30 2410 ---- 457.50B 441.80A 457.50B 443.90 -11.60 455.50 2420 ---- 466.80B 451.00A 466.80B 453.10 -11.70 464.80 2425 ---- 471.40B 455.60A 471.40B 457.70 -11.70 469.40 2430 ---- 476.10B 460.30A 476.10B 462.40 -11.70 474.10 2440 ---- 485.40B 469.50A 485.40B 471.60 -11.80 483.40 2450 ---- 494.80B 478.80A 494.80B 480.90 -11.80 492.70 2460 ---- 504.20B 488.20A 504.20B 490.30 -11.80 502.10 2470 ---- 513.70B 497.50A 513.70B 499.60 -11.90 511.50 2475 ---- 518.40B 502.20A 518.40B 504.30 -11.90 516.20 2480 ---- 523.10B 506.90A 523.10B 509.00 -11.90 520.90 2500 ---- 542.10B 525.70A 542.10B 527.90 -11.90 539.80 2525 ---- 566.00B 549.40A 566.00B 551.50 -12.10 563.60 2550 ---- 590.00B 573.30A 590.00B 575.40 -12.20 587.60 2575 ---- 614.10B 597.20A 614.10B 599.30 -12.30 611.60 2600 ---- 638.30B 621.30A 638.30B 623.40 -12.40 635.80 2625 ---- 662.70B 645.40A 662.70B 647.60 -12.40 660.00 2650 ---- 687.20B 669.80A 687.20B 671.90 -12.50 684.40 2675 ---- 711.80B 694.20A 711.80B 696.30 -12.60 708.90 3000 ---- ---- ---- ---- 1019.80 -13.00 1032.80 3500 ---- ---- ---- ---- 1519.80 -13.00 1532.80 4000 ---- ---- ---- ---- 2019.80 -13.00 2032.80 OG NOV24 Gold Option PUT 1450 ---- ---- ---- ---- 3.10 -.20 3.30 1475 ---- ---- 4.00A 4.00A 3.80 -.30 4.10 1500 ---- ---- 4.80A 4.80A 4.60 -.30 4.90 1525 ---- ---- 5.80A 5.80A 5.60 -.30 5.90 1550 ---- ---- 6.90A 6.90A 6.70 -.40 7.10 1575 ---- ---- 8.40A 8.40A 8.00 -.50 8.50 1600 ---- ---- 9.90A 9.90A 9.60 -.60 10.20 1625 ---- ---- 11.70A 11.70A 11.40 -.70 12.10 1640 ---- ---- 12.90A 12.90A 12.70 -.70 13.40 1650 ---- ---- 13.80A 13.80A 13.60 -.80 14.40 1660 ---- ---- 14.70A 14.70A 14.50 -.90 15.40 1670 ---- ---- 15.70A 15.70A 15.60 -.90 16.50 1675 ---- ---- 16.20A 16.20A 16.10 -1.00 17.10 1680 ---- ---- 16.80A 16.80A 16.60 -1.00 17.60 1690 ---- ---- 17.90A 17.90A 17.80 -1.10 18.90 1700 ---- ---- 19.10A 19.10A 19.00 -1.20 20.20 1710 ---- ---- 20.40A 20.40A 20.30 -1.20 21.50 1720 ---- ---- 21.70A 21.70A 21.70 -1.30 23.00 1725 ---- ---- 22.40A 22.40A 22.50 -1.30 23.80 1730 ---- ---- 23.20A 23.20A 23.20 -1.40 24.60 1740 ---- ---- 24.70A 24.70A 24.80 -1.40 26.20 1745 ---- ---- 25.50A 25.50A 25.60 -1.50 27.10 1750 ---- ---- 26.40A 26.40A 26.40 -1.60 28.00 1755 ---- ---- 27.20A 27.20A 27.30 -1.60 28.90 1760 ---- ---- 28.10A 28.10A 28.20 -1.70 29.90 1765 ---- ---- 29.00A 29.00A 29.10 -1.80 30.90 1770 ---- ---- 30.00A 30.00A 30.10 -1.80 31.90 1775 ---- ---- 31.00A 31.00A 31.10 -1.80 32.90 1780 ---- ---- 32.00A 32.00A 32.10 -1.90 34.00 1785 ---- ---- 33.00A 33.00A 33.10 -2.00 35.10 1790 ---- ---- 34.10A 34.10A 34.20 -2.10 36.30 1795 ---- ---- 35.20A 35.20A 35.30 -2.10 37.40 1800 ---- ---- 36.30A 36.30A 36.40 -2.20 38.60 1805 ---- ---- 37.50A 37.50A 37.60 -2.30 39.90 1810 ---- ---- 38.70A 38.70A 38.80 -2.30 41.10 1815 ---- ---- 39.90A 39.90A 40.00 -2.50 42.50 1820 ---- ---- 41.10A 41.10A 41.30 -2.50 43.80 1825 ---- ---- 42.40A 42.40A 42.60 -2.60 45.20 1830 ---- ---- 43.80A 43.80A 44.00 -2.60 46.60 1835 ---- ---- 45.10A 45.10A 45.40 -2.70 48.10 1840 ---- ---- 46.50A 46.50A 46.80 -2.80 49.60 1845 ---- ---- 48.00A 48.00A 48.20 -2.90 51.10 1850 ---- ---- 49.50A 49.50A 49.70 -3.00 52.70 1855 ---- ---- 51.00A 51.00A 51.20 -3.10 54.30 1860 ---- ---- 52.50A 52.50A 52.80 -3.20 56.00 1865 ---- ---- 54.10A 54.10A 54.40 -3.30 57.70 1870 ---- ---- 55.80A 55.80A 56.10 -3.30 59.40 1875 ---- ---- 57.40A 57.40A 57.80 -3.40 61.20 1880 ---- ---- 59.10A 59.10A 59.50 -3.50 63.00 1885 ---- ---- 60.90A 60.90A 61.20 -3.70 64.90 1890 ---- ---- 62.70A 62.70A 63.10 -3.70 66.80 1895 ---- ---- 64.50A 64.50A 64.90 -3.80 68.70 1900 ---- ---- 66.40A 66.40A 66.80 -3.90 70.70 1905 ---- ---- 68.30A 68.30A 68.70 -4.10 72.80 1910 ---- ---- 70.20A 70.20A 70.70 -4.10 74.80 1915 ---- ---- 72.20A 72.20A 72.70 -4.30 77.00 1920 ---- ---- 74.30A 74.30A 74.80 -4.30 79.10 1925 ---- ---- 76.40A 76.40A 76.90 -4.40 81.30 1930 ---- ---- 78.50A 78.50A 79.10 -4.50 83.60 1935 ---- ---- 80.70A 80.70A 81.30 -4.60 85.90 1940 ---- ---- 82.90A 82.90A 83.50 -4.70 88.20 1945 ---- ---- 85.10A 85.10A 85.80 -4.80 90.60 1950 ---- ---- 87.40A 87.40A 88.10 -4.90 93.00 1955 ---- ---- 89.80A 89.80A 90.50 -5.00 95.50 1960 ---- ---- 92.10A 92.10A 92.90 -5.10 98.00 1965 ---- ---- 94.60A 94.60A 95.30 -5.20 100.50 1970 ---- ---- 97.00A 97.00A 97.80 -5.30 103.10 1975 ---- 105.80B 99.50A 105.80B 100.40 -5.30 105.70 1980 ---- 108.50B 102.10A 108.50B 103.00 -5.40 108.40 1985 ---- 111.20B 104.60A 111.20B 105.60 -5.50 111.10 1990 ---- 114.00B 107.30A 114.00B 108.20 -5.70 113.90 1995 ---- 116.80B 109.90A 116.80B 110.90 -5.80 116.70 2000 ---- 119.70B 112.70A 119.70B 113.70 -5.90 119.60 2005 ---- 122.60B 115.40A 122.60B 116.50 -6.00 122.50 2010 ---- 125.60B 118.20A 125.60B 119.30 -6.10 125.40 2015 ---- 128.60B 121.00A 128.60B 122.20 -6.20 128.40 2020 ---- 131.60B 123.90A 131.60B 125.10 -6.30 131.40 2025 ---- 134.60B 126.80A 134.60B 128.00 -6.50 134.50 2030 ---- 137.70B 129.80A 137.70B 131.00 -6.60 137.60 2035 ---- 140.90B 132.80A 140.90B 134.00 -6.70 140.70 2040 ---- 144.10B 135.80A 144.10B 137.10 -6.80 143.90 2045 ---- 147.30B 138.90A 147.30B 140.20 -6.90 147.10 2050 ---- 150.50B 142.00A 150.50B 143.30 -7.00 150.30 2055 ---- 153.80B 145.10A 153.80B 146.50 -7.10 153.60 2060 ---- 157.20B 148.30A 157.20B 149.70 -7.20 156.90 2065 ---- 160.50B 151.50A 160.50B 152.90 -7.30 160.20 2070 ---- 163.90B 154.70A 163.90B 156.20 -7.40 163.60 2075 ---- 167.30B 158.00A 167.30B 159.50 -7.50 167.00 2080 ---- 170.80B 161.30A 170.80B 162.80 -7.60 170.40 2085 ---- 174.30B 164.70A 174.30B 166.20 -7.70 173.90 2090 ---- 177.80B 168.00A 177.80B 169.60 -7.80 177.40 2095 ---- 181.30B 171.50A 181.30B 173.00 -7.90 180.90 2100 ---- 184.90B 174.90A 184.90B 176.50 -8.00 184.50 2105 ---- 188.50B 178.40A 188.50B 180.00 -8.00 188.00 2110 ---- 192.10B 181.90A 192.10B 183.50 -8.20 191.70 2115 ---- 195.80B 185.40A 195.80B 187.10 -8.20 195.30 2120 ---- 199.50B 189.00A 199.50B 190.70 -8.30 199.00 2125 ---- 203.20B 192.60A 203.20B 194.30 -8.40 202.70 2130 ---- 206.90B 196.20A 206.90B 197.90 -8.50 206.40 2135 ---- 210.70B 199.80A 210.70B 201.60 -8.50 210.10 2140 ---- 214.40B 203.50A 214.40B 205.30 -8.60 213.90 2145 ---- 218.30B 207.20A 218.30B 209.00 -8.70 217.70 2150 ---- 222.10B 210.90A 222.10B 212.70 -8.80 221.50 630 2155 ---- 225.90B 214.60A 225.90B 216.50 -8.80 225.30 2160 ---- 229.80B 218.40A 229.80B 220.30 -8.90 229.20 2165 ---- 233.70B 222.20A 233.70B 224.10 -9.00 233.10 2170 ---- 237.60B 226.00A 237.60B 227.90 -9.10 237.00 2175 ---- 241.60B 229.90A 241.60B 231.80 -9.10 240.90 2180 ---- 245.50B 233.70A 245.50B 235.60 -9.20 244.80 2185 ---- 249.50B 237.60A 249.50B 239.50 -9.30 248.80 2190 ---- 253.50B 241.50A 253.50B 243.40 -9.40 252.80 2195 ---- 257.50B 245.40A 257.50B 247.40 -9.40 256.80 2200 ---- 261.60B 249.40A 261.60B 251.30 -9.50 260.80 2205 ---- 265.60B 253.30A 265.60B 255.30 -9.50 264.80 2210 ---- 269.70B 257.30A 269.70B 259.30 -9.60 268.90 2215 ---- 273.80B 261.30A 273.80B 263.30 -9.70 273.00 2220 ---- 277.90B 265.30A 277.90B 267.30 -9.80 277.10 2225 ---- 282.00B 269.40A 282.00B 271.40 -9.80 281.20 2230 ---- 286.20B 273.40A 286.20B 275.40 -9.90 285.30 2235 ---- 290.30B 277.50A 290.30B 279.50 -9.90 289.40 2240 ---- 294.50B 281.60A 294.50B 283.60 -10.00 293.60 2245 ---- 298.70B 285.70A 298.70B 287.70 -10.00 297.70 2250 ---- 302.90B 289.80A 302.90B 291.80 -10.10 301.90 2255 ---- 307.10B 293.90A 307.10B 296.00 -10.10 306.10 2260 ---- 311.30B 298.10A 311.30B 300.20 -10.10 310.30 2265 ---- 315.60B 302.30A 315.60B 304.30 -10.20 314.50 2270 ---- 319.80B 306.40A 319.80B 308.50 -10.30 318.80 2275 ---- 324.10B 310.60A 324.10B 312.70 -10.30 323.00 2280 ---- 328.40B 314.90A 328.40B 316.90 -10.40 327.30 2285 ---- 332.70B 319.10A 332.70B 321.20 -10.30 331.50 2290 ---- 337.00B 323.30A 337.00B 325.40 -10.40 335.80 2295 ---- 341.30B 327.60A 341.30B 329.70 -10.40 340.10 2300 ---- 345.70B 331.90A 345.70B 333.90 -10.60 344.50 2305 ---- 350.00B 336.10A 350.00B 338.20 -10.60 348.80 2310 ---- 354.40B 340.40A 354.40B 342.50 -10.60 353.10 2315 ---- 358.80B 344.70A 358.80B 346.80 -10.70 357.50 2320 ---- 363.20B 349.10A 363.20B 351.20 -10.70 361.90 2325 ---- 367.60B 353.40A 367.60B 355.50 -10.70 366.20 2330 ---- 372.00B 357.70A 372.00B 359.80 -10.80 370.60 2335 ---- 376.40B 362.10A 376.40B 364.20 -10.80 375.00 2340 ---- 380.80B 366.50A 380.80B 368.60 -10.90 379.50 2345 ---- 385.30B 370.80A 385.30B 373.00 -10.90 383.90 2350 ---- 389.70B 375.20A 389.70B 377.30 -11.00 388.30 2355 ---- 394.20B 379.60A 394.20B 381.80 -11.00 392.80 2360 ---- 398.70B 384.10A 398.70B 386.20 -11.00 397.20 2365 ---- 403.20B 388.50A 403.20B 390.60 -11.10 401.70 2370 ---- 407.60B 392.90A 407.60B 395.00 -11.10 406.10 2375 ---- 412.10B 397.40A 412.10B 399.50 -11.10 410.60 2380 ---- 416.70B 401.80A 416.70B 403.90 -11.20 415.10 2385 ---- 421.20B 406.30A 421.20B 408.40 -11.20 419.60 2390 ---- 425.70B 410.80A 425.70B 412.90 -11.20 424.10 2395 ---- 430.20B 415.20A 430.20B 417.40 -11.30 428.70 2400 ---- 434.80B 419.70A 434.80B 421.80 -11.40 433.20 2410 ---- 443.90B 428.70A 443.90B 430.90 -11.40 442.30 2420 ---- 453.10B 437.80A 453.10B 439.90 -11.50 451.40 2425 ---- 457.70B 442.30A 457.70B 444.50 -11.50 456.00 2430 ---- 462.30B 446.90A 462.30B 449.00 -11.50 460.50 2440 ---- 471.50B 456.00A 471.50B 458.10 -11.60 469.70 2450 ---- 480.70B 465.10A 480.70B 467.30 -11.60 478.90 2460 ---- 490.00B 474.30A 490.00B 476.40 -11.80 488.20 2470 ---- 499.30B 483.60A 499.30B 485.70 -11.70 497.40 2475 ---- 504.00B 488.20A 504.00B 490.30 -11.80 502.10 2480 ---- 508.60B 492.80A 508.60B 494.90 -11.80 506.70 2490 ---- 518.00B 502.10A 518.00B 504.20 -11.80 516.00 2500 ---- 527.40B 511.40A 527.40B 513.40 -12.00 525.40 2525 ---- 550.90B 534.70A 550.90B 536.80 -12.00 548.80 2550 ---- 574.70B 558.20A 574.70B 560.30 -12.20 572.50 2575 ---- 598.60B 581.90A 598.60B 584.00 -12.20 596.20 2600 ---- 622.50B 605.80A 622.50B 607.70 -12.40 620.10 1 2625 ---- 646.60B 629.70A 646.60B 631.70 -12.50 644.20 2650 ---- 670.80B 653.70A 670.80B 655.70 -12.60 668.30 2675 ---- 695.20B 677.80A 695.20B 679.90 -12.70 692.60 2700 ---- 719.60B 702.10A 719.60B 704.20 -12.70 716.90 OG DEC24 Gold Option PUT 950 ---- ---- ---- ---- .10 -.10 .20 975 ---- ---- ---- ---- .20 .00 .20 1000 ---- ---- ---- ---- .20 -.10 .30 1025 ---- ---- ---- ---- .20 -.10 .30 1050 ---- ---- ---- ---- .30 -.10 .40 1075 ---- ---- ---- ---- .30 -.10 .40 1100 ---- ---- ---- ---- .40 -.10 .50 1125 ---- ---- ---- ---- .50 -.10 .60 1130 ---- ---- ---- ---- .50 -.10 .60 1140 ---- ---- ---- ---- .50 -.10 .60 1150 ---- ---- ---- ---- .60 -.10 .70 1160 ---- ---- ---- ---- .60 -.10 .70 1170 ---- ---- ---- ---- .60 -.10 .70 1175 ---- ---- ---- ---- .70 -.10 .80 1180 ---- ---- ---- ---- .70 -.10 .80 1190 ---- ---- ---- ---- .70 -.10 .80 1200 ---- ---- ---- ---- .80 -.10 .90 1210 ---- ---- ---- ---- .80 -.10 .90 1220 ---- ---- ---- ---- .90 -.10 1.00 1225 ---- ---- ---- ---- .90 -.10 1.00 1230 ---- ---- ---- ---- .90 -.10 1.00 1235 ---- ---- ---- ---- 1.00 -.10 1.10 1240 ---- ---- ---- ---- 1.00 -.10 1.10 1245 ---- ---- ---- ---- 1.00 -.10 1.10 1250 ---- ---- ---- ---- 1.00 -.10 1.10 70 1255 ---- ---- ---- ---- 1.10 -.10 1.20 1260 ---- ---- ---- ---- 1.10 -.10 1.20 1265 ---- ---- ---- ---- 1.10 -.10 1.20 1270 ---- ---- ---- ---- 1.20 -.10 1.30 1275 ---- ---- ---- ---- 1.20 -.10 1.30 1280 ---- ---- ---- ---- 1.20 -.10 1.30 1285 ---- ---- ---- ---- 1.30 -.10 1.40 1290 ---- ---- ---- ---- 1.30 -.10 1.40 1295 ---- ---- ---- ---- 1.40 -.10 1.50 1300 ---- ---- ---- ---- 1.40 -.10 1.50 1305 ---- ---- ---- ---- 1.40 -.10 1.50 1310 ---- ---- ---- ---- 1.50 -.10 1.60 1315 ---- ---- ---- ---- 1.50 -.10 1.60 1320 ---- ---- ---- ---- 1.60 -.10 1.70 1325 ---- ---- ---- ---- 1.60 -.10 1.70 1330 ---- ---- ---- ---- 1.70 -.10 1.80 1335 ---- ---- ---- ---- 1.70 -.10 1.80 1340 ---- ---- ---- ---- 1.80 -.10 1.90 1345 ---- ---- ---- ---- 1.80 -.10 1.90 1350 ---- ---- ---- ---- 1.90 -.10 2.00 1355 ---- ---- ---- ---- 2.00 .00 2.00 1360 ---- ---- ---- ---- 2.00 -.10 2.10 1365 ---- ---- ---- ---- 2.10 -.10 2.20 1370 ---- ---- ---- ---- 2.20 .00 2.20 1375 ---- ---- ---- ---- 2.20 -.10 2.30 1380 ---- ---- ---- ---- 2.30 -.10 2.40 1385 ---- ---- ---- ---- 2.40 -.10 2.50 1390 ---- ---- ---- ---- 2.50 -.10 2.60 1395 ---- ---- ---- ---- 2.60 .00 2.60 1400 ---- ---- ---- ---- 2.60 -.10 2.70 1405 ---- ---- ---- ---- 2.70 -.10 2.80 1410 ---- ---- ---- ---- 2.80 -.10 2.90 1415 ---- ---- ---- ---- 2.90 -.20 3.10 1420 ---- ---- ---- ---- 3.10 -.10 3.20 1425 ---- ---- ---- ---- 3.20 -.10 3.30 1430 ---- ---- ---- ---- 3.30 -.10 3.40 1435 ---- ---- ---- ---- 3.40 -.20 3.60 1440 ---- ---- ---- ---- 3.50 -.20 3.70 1445 ---- ---- ---- ---- 3.70 -.10 3.80 1450 ---- ---- ---- ---- 3.80 -.20 4.00 1455 ---- ---- ---- ---- 4.00 -.20 4.20 1460 ---- ---- ---- ---- 4.10 -.20 4.30 1465 ---- ---- ---- ---- 4.30 -.20 4.50 1470 ---- ---- ---- ---- 4.50 -.20 4.70 1475 ---- ---- 4.80A 4.80A 4.60 -.30 4.90 1480 ---- ---- 5.00A 5.00A 4.80 -.30 5.10 1485 ---- ---- 5.20A 5.20A 5.00 -.30 5.30 1490 ---- ---- 5.40A 5.40A 5.20 -.30 5.50 1495 ---- ---- 5.60A 5.60A 5.40 -.30 5.70 1500 ---- ---- 5.80A 5.80A 5.60 -.30 5.90 1 1505 ---- ---- 6.00A 6.00A 5.80 -.30 6.10 1510 ---- ---- 6.20A 6.20A 6.00 -.40 6.40 1515 ---- ---- 6.40A 6.40A 6.20 -.40 6.60 1520 ---- ---- 6.70A 6.70A 6.50 -.30 6.80 1525 ---- ---- 6.90A 6.90A 6.70 -.40 7.10 1530 ---- ---- 7.10A 7.10A 7.00 -.40 7.40 1535 ---- ---- 7.40A 7.40A 7.20 -.40 7.60 1540 ---- ---- 7.60A 7.60A 7.50 -.40 7.90 1545 ---- ---- 8.00A 8.00A 7.80 -.40 8.20 1550 ---- ---- 8.30A 8.30A 8.00 -.50 8.50 130 1555 ---- ---- 8.60A 8.60A 8.30 -.50 8.80 1560 ---- ---- 8.90A 8.90A 8.60 -.50 9.10 1565 ---- ---- 9.20A 9.20A 8.90 -.50 9.40 1570 ---- ---- 9.50A 9.50A 9.20 -.50 9.70 1575 ---- ---- 9.80A 9.80A 9.50 -.50 10.00 1580 ---- ---- 10.10A 10.10A 9.90 -.50 10.40 1585 ---- ---- 10.40A 10.40A 10.20 -.50 10.70 1590 ---- ---- 10.80A 10.80A 10.60 -.50 11.10 1595 ---- ---- 11.10A 11.10A 10.90 -.60 11.50 1600 ---- ---- 11.50A 11.50A 11.30 -.60 11.90 1605 ---- ---- 11.90A 11.90A 11.70 -.60 12.30 1610 ---- ---- 12.20A 12.20A 12.10 -.60 12.70 1615 ---- ---- 12.60A 12.60A 12.50 -.60 13.10 1620 ---- ---- 13.00A 13.00A 12.90 -.60 13.50 1625 ---- ---- 13.50A 13.50A 13.30 -.70 14.00 1630 ---- ---- 13.90A 13.90A 13.70 -.70 14.40 1635 ---- ---- 14.30A 14.30A 14.20 -.70 14.90 1640 ---- ---- 14.80A 14.80A 14.70 -.70 15.40 1645 ---- ---- 15.30A 15.30A 15.10 -.80 1 15.90 1650 ---- ---- 15.80A 15.80A 15.60 -.80 16.40 1655 ---- ---- 16.30A 16.30A 16.20 -.80 17.00 1660 ---- ---- 16.80A 16.80A 16.70 -.80 17.50 1665 ---- ---- 17.30A 17.30A 17.20 -.90 18.10 1670 ---- ---- 17.90A 17.90A 17.80 -.90 18.70 1675 ---- ---- 18.40A 18.40A 18.40 -.90 19.30 250 1680 ---- ---- 19.00A 19.00A 19.00 -1.00 20.00 1685 ---- ---- 19.60A 19.60A 19.60 -1.00 20.60 1690 ---- ---- 20.20A 20.20A 20.20 -1.10 21.30 1695 ---- ---- 20.90A 20.90A 20.90 -1.10 22.00 1700 ---- ---- 21.50A 21.50A 21.50 -1.20 22.70 501 1705 ---- ---- 22.20A 22.20A 22.20 -1.20 23.40 1710 ---- ---- 22.90A 22.90A 23.00 -1.20 24.20 1715 ---- ---- 23.70A 23.70A 23.70 -1.30 25.00 1720 ---- ---- 24.40A 24.40A 24.40 -1.40 25.80 1725 ---- ---- 25.20A 25.20A 25.20 -1.40 26.60 1 1730 ---- ---- 26.00A 26.00A 26.00 -1.50 27.50 1735 ---- ---- 26.80A 26.80A 26.90 -1.40 28.30 1740 ---- ---- 27.60A 27.60A 27.70 -1.50 29.20 1745 ---- ---- 28.50A 28.50A 28.60 -1.60 30.20 1750 ---- ---- 29.40A 29.40A 29.50 -1.60 31.10 1 1755 ---- ---- 30.30A 30.30A 30.40 -1.70 32.10 1760 ---- ---- 31.30A 31.30A 31.40 -1.70 33.10 1765 ---- ---- 32.30A 32.30A 32.40 -1.80 34.20 1770 ---- ---- 33.30A 33.30A 33.40 -1.80 35.20 1775 ---- ---- 34.30A 34.30A 34.40 -1.90 36.30 1780 ---- ---- 35.40A 35.40A 35.50 -2.00 37.50 1785 ---- ---- 36.50A 36.50A 36.60 -2.00 38.60 1790 ---- ---- 37.60A 37.60A 37.70 -2.10 39.80 1795 ---- ---- 38.70A 38.70A 38.90 -2.20 41.10 1800 ---- ---- 39.90A 39.90A 40.10 -2.20 42.30 754 1805 ---- ---- 41.10A 41.10A 41.30 -2.30 43.60 1810 ---- ---- 42.40A 42.40A 42.60 -2.40 45.00 1 1815 ---- ---- 43.70A 43.70A 43.90 -2.40 46.30 1820 ---- ---- 45.00A 45.00A 45.20 -2.50 47.70 1825 ---- ---- 46.40A 46.40A 46.60 -2.60 49.20 155 1830 ---- ---- 47.70A 47.70A 48.00 -2.60 50.60 1835 ---- ---- 49.20A 49.20A 49.40 -2.70 52.10 1840 ---- ---- 50.60A 50.60A 50.90 -2.80 53.70 1845 ---- ---- 52.10A 52.10A 52.40 -2.90 55.30 1850 ---- ---- 53.60A 53.60A 53.90 -3.00 56.90 1855 ---- ---- 55.20A 55.20A 55.50 -3.00 58.50 1860 ---- ---- 56.80A 56.80A 57.10 -3.10 60.20 1865 ---- ---- 58.50A 58.50A 58.80 -3.20 62.00 1870 ---- ---- 60.10A 60.10A 60.50 -3.20 63.70 1875 ---- ---- 61.80A 61.80A 62.20 -3.40 65.60 1880 ---- ---- 63.60A 63.60A 64.00 -3.40 67.40 1885 ---- ---- 65.40A 65.40A 65.80 -3.50 69.30 1 1 1890 ---- ---- 67.20A 67.20A 67.60 -3.70 71.30 1895 ---- ---- 69.10A 69.10A 69.50 -3.70 73.20 1900 ---- ---- 71.00A 71.00A 71.50 -3.80 75.30 1905 ---- ---- 72.90A 72.90A 73.40 -3.90 77.30 1910 ---- ---- 74.90A 74.90A 75.50 -3.90 79.40 1915 ---- ---- 76.90A 76.90A 77.50 -4.10 81.60 1920 ---- ---- 79.00A 79.00A 79.60 -4.20 83.80 1925 ---- ---- 81.10A 81.10A 81.70 -4.30 86.00 1930 ---- ---- 83.30A 83.30A 83.90 -4.40 88.30 1935 ---- ---- 85.50A 85.50A 86.10 -4.50 90.60 1940 ---- ---- 87.70A 87.70A 88.40 -4.50 92.90 1945 ---- ---- 90.00A 90.00A 90.70 -4.60 95.30 1950 ---- ---- 92.30A 92.30A 93.00 -4.80 97.80 1955 ---- ---- 94.60A 94.60A 95.40 -4.90 100.30 1960 ---- ---- 97.00A 97.00A 97.80 -5.00 102.80 1965 ---- ---- 99.50A 99.50A 100.30 -5.00 105.30 100 1970 ---- ---- 101.90A 101.90A 102.80 -5.10 107.90 1975 ---- ---- 104.50A 104.50A 105.40 -5.20 110.60 1980 ---- ---- 107.00A 107.00A 107.90 -5.40 113.30 1985 ---- ---- 109.60A 109.60A 110.60 -5.40 116.00 1 1 1990 ---- ---- 112.20A 112.20A 113.20 -5.60 118.80 1995 ---- ---- 114.90A 114.90A 115.90 -5.70 121.60 2000 ---- ---- 117.60A 117.60A 118.70 -5.70 124.40 319 2005 ---- ---- 120.40A 120.40A 121.50 -5.80 127.30 2010 ---- 130.30B 123.10A 130.30B 124.30 -5.90 130.20 15 15 2015 ---- ---- 126.00A 126.00A 127.20 -6.00 133.20 2020 ---- 136.30B 128.80A 136.30B 130.10 -6.10 136.20 2025 ---- 139.30B 131.70A 139.30B 133.00 -6.20 139.20 2030 ---- 142.40B 134.70A 142.40B 136.00 -6.30 142.30 2035 ---- 145.50B 137.70A 145.50B 139.00 -6.40 145.40 2040 ---- 148.70B 140.70A 148.70B 142.00 -6.60 148.60 2045 ---- 151.90B 143.70A 151.90B 145.10 -6.60 151.70 2050 ---- 155.10B 146.80A 155.10B 148.20 -6.70 154.90 86 2055 ---- 158.40B 149.90A 158.40B 151.40 -6.80 158.20 2060 ---- 161.70B 153.10A 161.70B 154.50 -7.00 161.50 2065 ---- 165.00B 156.30A 165.00B 157.80 -7.00 164.80 2070 ---- 168.40B 159.50A 168.40B 161.00 -7.10 168.10 2075 ---- 171.80B 162.80A 171.80B 164.30 -7.20 171.50 2080 ---- 175.20B 166.10A 175.20B 167.60 -7.30 174.90 2085 ---- 178.70B 169.40A 178.70B 171.00 -7.40 178.40 2090 ---- 182.10B 172.80A 182.10B 174.30 -7.50 181.80 2095 ---- 185.70B 176.10A 185.70B 177.70 -7.60 185.30 2100 ---- 189.20B 179.60A 189.20B 181.20 -7.70 188.90 201 2105 ---- 192.80B 183.00A 192.80B 184.70 -7.70 192.40 2110 ---- 196.40B 186.50A 196.40B 188.10 -7.90 196.00 2115 ---- 200.00B 190.00A 200.00B 191.70 -7.90 199.60 2120 ---- 203.70B 193.50A 203.70B 195.20 -8.10 203.30 2125 ---- 207.30B 197.10A 207.30B 198.80 -8.10 206.90 2130 ---- 211.10B 200.70A 211.10B 202.40 -8.20 210.60 2135 ---- 214.80B 204.30A 214.80B 206.00 -8.30 214.30 2140 ---- 218.50B 207.90A 218.50B 209.70 -8.40 218.10 2145 ---- 222.30B 211.60A 222.30B 213.40 -8.40 221.80 2150 ---- 226.10B 215.30A 226.10B 217.10 -8.50 225.60 600 2155 ---- 229.90B 219.00A 229.90B 220.80 -8.60 229.40 2160 ---- 233.80B 222.70A 233.80B 224.60 -8.60 233.20 2165 ---- 237.60B 226.50A 237.60B 228.30 -8.80 237.10 2170 ---- 241.50B 230.30A 241.50B 232.10 -8.90 241.00 2175 ---- 245.40B 234.10A 245.40B 236.00 -8.90 244.90 2180 ---- 249.40B 237.90A 249.40B 239.80 -9.00 248.80 2185 ---- 253.30B 241.80A 253.30B 243.70 -9.00 252.70 2190 ---- 257.30B 245.60A 257.30B 247.50 -9.20 256.70 2195 ---- 261.30B 249.50A 261.30B 251.40 -9.20 260.60 2200 ---- 265.30B 253.40A 265.30B 255.40 -9.20 264.60 2205 ---- 269.30B 257.40A 269.30B 259.30 -9.30 268.60 2210 ---- 273.30B 261.30A 273.30B 263.30 -9.30 272.60 2215 ---- 277.40B 265.30A 277.40B 267.20 -9.50 276.70 2220 ---- 281.50B 269.30A 281.50B 271.20 -9.50 280.70 2225 ---- 285.50B 273.30A 285.50B 275.20 -9.60 284.80 2230 ---- 289.70B 277.30A 289.70B 279.30 -9.60 288.90 2235 ---- 293.80B 281.30A 293.80B 283.30 -9.70 293.00 2240 ---- 297.90B 285.40A 297.90B 287.40 -9.70 297.10 2245 ---- 302.10B 289.40A 302.10B 291.50 -9.70 301.20 2250 ---- 306.20B 293.50A 306.20B 295.60 -9.80 305.40 2255 ---- 310.40B 297.60A 310.40B 299.70 -9.90 309.60 2260 ---- 314.60B 301.80A 314.60B 303.80 -9.90 313.70 2265 ---- 318.80B 305.90A 318.80B 307.90 -10.00 317.90 2270 ---- 323.10B 310.00A 323.10B 312.10 -10.00 322.10 2275 ---- 327.30B 314.20A 327.30B 316.20 -10.10 326.30 2280 ---- 331.60B 318.40A 331.60B 320.40 -10.20 330.60 2285 ---- 335.80B 322.60A 335.80B 324.60 -10.20 334.80 2290 ---- 340.10B 326.80A 340.10B 328.80 -10.30 339.10 2295 ---- 344.40B 331.00A 344.40B 333.10 -10.30 343.40 2300 ---- 348.70B 335.20A 348.70B 337.30 -10.30 347.60 2305 ---- 353.00B 339.50A 353.00B 341.50 -10.40 351.90 2310 ---- 357.30B 343.70A 357.30B 345.80 -10.40 356.20 2315 ---- 361.70B 348.00A 361.70B 350.10 -10.50 360.60 2320 ---- 366.00B 352.30A 366.00B 354.40 -10.50 364.90 2325 ---- 370.40B 356.60A 370.40B 358.70 -10.50 369.20 2330 ---- 374.80B 360.90A 374.80B 363.00 -10.60 373.60 2335 ---- 379.20B 365.20A 379.20B 367.30 -10.60 377.90 2340 ---- 383.60B 369.60A 383.60B 371.70 -10.60 382.30 2345 ---- 388.00B 373.90A 388.00B 376.00 -10.70 386.70 2350 ---- 392.40B 378.30A 392.40B 380.40 -10.70 391.10 2355 ---- 396.80B 382.60A 396.80B 384.70 -10.80 395.50 2360 ---- 401.30B 387.00A 401.30B 389.10 -10.80 399.90 2365 ---- 405.70B 391.40A 405.70B 393.50 -10.90 404.40 2370 ---- 410.20B 395.80A 410.20B 397.90 -10.90 408.80 2375 ---- 414.60B 400.20A 414.60B 402.30 -10.90 413.20 2380 ---- 419.10B 404.60A 419.10B 406.70 -11.00 417.70 2385 ---- 423.60B 409.10A 423.60B 411.20 -11.00 422.20 2390 ---- 428.10B 413.50A 428.10B 415.60 -11.00 426.60 2395 ---- 432.60B 417.90A 432.60B 420.10 -11.00 431.10 2400 ---- 437.10B 422.40A 437.10B 424.50 -11.10 435.60 2410 ---- 446.20B 431.40A 446.20B 433.50 -11.10 444.60 2420 ---- 455.30B 440.30A 455.30B 442.40 -11.30 453.70 2425 ---- 459.80B 444.80A 459.80B 447.00 -11.20 458.20 2430 ---- 464.40B 449.30A 464.40B 451.50 -11.30 462.80 2440 ---- 473.60B 458.40A 473.60B 460.50 -11.40 471.90 2450 ---- 482.80B 467.50A 482.80B 469.60 -11.40 481.00 2460 ---- 492.00B 476.60A 492.00B 478.70 -11.50 490.20 2470 ---- 501.20B 485.80A 501.20B 487.90 -11.50 499.40 2475 ---- 505.80B 490.30A 505.80B 492.40 -11.60 504.00 2480 ---- 510.50B 494.90A 510.50B 497.00 -11.60 508.60 2490 ---- 519.80B 504.20A 519.80B 506.20 -11.70 517.90 2500 ---- 529.10B 513.40A 529.10B 515.50 -11.70 527.20 2525 ---- 552.50B 536.60A 552.50B 538.70 -11.80 550.50 2550 ---- 576.10B 559.90A 576.10B 562.00 -12.00 574.00 2575 ---- 599.80B 583.50A 599.80B 585.50 -12.10 597.60 2600 ---- 623.70B 607.20A 623.70B 609.20 -12.20 621.40 2625 ---- 647.60B 631.00A 647.60B 633.00 -12.30 645.30 2650 ---- 671.70B 654.90A 671.70B 656.90 -12.40 669.30 2675 ---- 695.90B 678.80A 695.90B 680.90 -12.50 693.40 1 2700 ---- 720.20B 703.00A 720.20B 705.10 -12.60 717.70 1 3000 ---- ---- ---- ---- 1001.80 -13.30 1015.10 3450 ---- ---- ---- ---- 1451.80 -13.30 1465.10 3475 ---- ---- ---- ---- 1476.80 -13.30 1490.10 3500 ---- ---- ---- ---- 1501.80 -13.30 1515.10 4000 ---- ---- ---- ---- 2001.80 -13.30 2015.10 5000 ---- ---- ---- ---- 3001.80 -13.30 3015.10 10000 ---- ---- ---- ---- 8001.80 -13.30 8015.10 OG JAN25 Gold Option PUT 1475 ---- ---- ---- ---- 5.90 -.60 6.50 1500 ---- ---- ---- ---- 7.10 -.70 7.80 1525 ---- ---- ---- ---- 8.50 -.80 9.30 1550 ---- ---- ---- ---- 10.10 -.90 11.00 1575 ---- ---- ---- ---- 12.00 -1.00 13.00 1600 ---- ---- ---- ---- 14.10 -1.20 15.30 1625 ---- ---- ---- ---- 16.60 -1.30 17.90 1650 ---- ---- ---- ---- 19.30 -1.50 20.80 1660 ---- ---- ---- ---- 20.50 -1.60 22.10 1670 ---- ---- ---- ---- 21.80 -1.70 23.50 1675 ---- ---- ---- ---- 22.40 -1.80 24.20 1680 ---- ---- ---- ---- 23.10 -1.80 24.90 1690 ---- ---- ---- ---- 24.50 -1.90 26.40 1700 ---- ---- ---- ---- 26.00 -1.90 27.90 1710 ---- ---- ---- ---- 27.50 -2.00 29.50 1720 ---- ---- ---- ---- 29.10 -2.10 31.20 1725 ---- ---- ---- ---- 29.90 -2.20 32.10 1730 ---- ---- ---- ---- 30.80 -2.20 33.00 1740 ---- ---- ---- ---- 32.50 -2.30 34.80 1750 ---- ---- ---- ---- 34.30 -2.50 36.80 1755 ---- ---- ---- ---- 35.30 -2.50 37.80 1760 ---- ---- ---- ---- 36.20 -2.60 38.80 1765 ---- ---- ---- ---- 37.20 -2.60 39.80 1770 ---- ---- ---- ---- 38.20 -2.70 40.90 1775 ---- ---- ---- ---- 39.20 -2.80 42.00 1780 ---- ---- ---- ---- 40.30 -2.80 43.10 1785 ---- ---- ---- ---- 41.40 -2.80 44.20 1790 ---- ---- ---- ---- 42.40 -2.90 45.30 1795 ---- ---- ---- ---- 43.50 -3.00 46.50 1800 ---- ---- ---- ---- 44.70 -3.00 47.70 1805 ---- ---- ---- ---- 45.80 -3.10 48.90 1810 ---- ---- ---- ---- 47.00 -3.10 50.10 1815 ---- ---- ---- ---- 48.20 -3.20 51.40 1820 ---- ---- ---- ---- 49.40 -3.30 52.70 1825 ---- ---- ---- ---- 50.70 -3.30 54.00 1830 ---- ---- ---- ---- 52.00 -3.30 55.30 1835 ---- ---- ---- ---- 53.30 -3.40 56.70 1840 ---- ---- ---- ---- 54.60 -3.50 58.10 1845 ---- ---- ---- ---- 55.90 -3.60 59.50 1850 ---- ---- ---- ---- 57.30 -3.70 61.00 1855 ---- ---- ---- ---- 58.70 -3.70 62.40 1860 ---- ---- ---- ---- 60.20 -3.80 64.00 1865 ---- ---- ---- ---- 61.60 -3.90 65.50 1870 ---- ---- ---- ---- 63.10 -4.00 67.10 1875 ---- ---- ---- ---- 64.70 -4.00 68.70 1880 ---- ---- ---- ---- 66.30 -4.00 70.30 1885 ---- ---- ---- ---- 67.90 -4.10 72.00 1890 ---- ---- ---- ---- 69.50 -4.20 73.70 1895 ---- ---- ---- ---- 71.20 -4.30 75.50 1900 ---- ---- ---- ---- 72.90 -4.40 77.30 1905 ---- ---- ---- ---- 74.70 -4.40 79.10 1910 ---- ---- ---- ---- 76.50 -4.50 81.00 1915 ---- ---- ---- ---- 78.30 -4.60 82.90 1920 ---- ---- ---- ---- 80.20 -4.70 84.90 1925 ---- ---- ---- ---- 82.10 -4.80 86.90 1930 ---- ---- ---- ---- 84.10 -4.80 88.90 1935 ---- ---- ---- ---- 86.10 -4.90 91.00 1940 ---- ---- ---- ---- 88.10 -5.00 93.10 1945 ---- ---- ---- ---- 90.20 -5.00 95.20 1950 ---- ---- ---- ---- 92.30 -5.10 97.40 1955 ---- ---- ---- ---- 94.40 -5.20 99.60 1960 ---- ---- ---- ---- 96.60 -5.30 101.90 1965 ---- ---- ---- ---- 98.80 -5.40 104.20 1970 ---- ---- ---- ---- 101.00 -5.50 106.50 1975 ---- ---- ---- ---- 103.30 -5.50 108.80 1980 ---- ---- ---- ---- 105.60 -5.60 111.20 1985 ---- ---- ---- ---- 107.90 -5.70 113.60 1990 ---- ---- ---- ---- 110.30 -5.80 116.10 1995 ---- ---- ---- ---- 112.70 -5.90 118.60 2000 ---- ---- ---- ---- 115.20 -5.90 121.10 2005 ---- ---- ---- ---- 117.70 -6.00 123.70 2010 ---- ---- ---- ---- 120.20 -6.10 126.30 2015 ---- ---- ---- ---- 122.70 -6.20 128.90 2020 ---- ---- ---- ---- 125.30 -6.30 131.60 2025 ---- ---- ---- ---- 128.00 -6.30 134.30 2030 ---- ---- ---- ---- 130.60 -6.40 137.00 2035 ---- ---- ---- ---- 133.30 -6.50 139.80 2040 ---- ---- ---- ---- 136.10 -6.60 142.70 2045 ---- ---- ---- ---- 138.90 -6.60 145.50 2050 ---- ---- ---- ---- 141.70 -6.70 148.40 2055 ---- ---- ---- ---- 144.60 -6.80 151.40 2060 ---- ---- ---- ---- 147.50 -6.90 154.40 2065 ---- ---- ---- ---- 150.40 -7.00 157.40 2070 ---- ---- ---- ---- 153.40 -7.10 160.50 2075 ---- ---- ---- ---- 156.40 -7.20 163.60 2080 ---- ---- ---- ---- 159.50 -7.20 166.70 2085 ---- ---- ---- ---- 162.60 -7.30 169.90 2090 ---- ---- ---- ---- 165.80 -7.30 173.10 2095 ---- ---- ---- ---- 169.00 -7.40 176.40 2100 ---- ---- ---- ---- 172.20 -7.50 179.70 2105 ---- ---- ---- ---- 175.50 -7.60 183.10 2110 ---- ---- ---- ---- 178.80 -7.70 186.50 2115 ---- ---- ---- ---- 182.20 -7.70 189.90 2120 ---- ---- ---- ---- 185.60 -7.70 193.30 2125 ---- ---- ---- ---- 189.00 -7.80 196.80 2130 ---- ---- ---- ---- 192.50 -7.90 200.40 2135 ---- ---- ---- ---- 195.90 -8.00 203.90 2140 ---- ---- ---- ---- 199.50 -8.00 207.50 2145 ---- ---- ---- ---- 203.00 -8.10 211.10 2150 ---- ---- ---- ---- 206.60 -8.20 214.80 2155 ---- ---- ---- ---- 210.20 -8.30 218.50 2160 ---- ---- ---- ---- 213.90 -8.30 222.20 2165 ---- ---- ---- ---- 217.50 -8.40 225.90 2170 ---- ---- ---- ---- 221.20 -8.50 229.70 2175 ---- ---- ---- ---- 225.00 -8.40 233.40 2180 ---- ---- ---- ---- 228.70 -8.50 237.20 2185 ---- ---- ---- ---- 232.50 -8.60 241.10 2190 ---- ---- ---- ---- 236.30 -8.60 244.90 2195 ---- ---- ---- ---- 240.10 -8.70 248.80 2200 ---- ---- ---- ---- 243.90 -8.80 252.70 2205 ---- ---- ---- ---- 247.80 -8.80 256.60 2210 ---- ---- ---- ---- 251.70 -8.80 260.50 2215 ---- ---- ---- ---- 255.60 -8.90 264.50 2220 ---- ---- ---- ---- 259.50 -8.90 268.40 2225 ---- ---- ---- ---- 263.40 -9.00 272.40 2230 ---- ---- ---- ---- 267.30 -9.10 276.40 2235 ---- ---- ---- ---- 271.30 -9.10 280.40 2240 ---- ---- ---- ---- 275.30 -9.20 284.50 2245 ---- ---- ---- ---- 279.30 -9.20 288.50 2250 ---- ---- ---- ---- 283.30 -9.30 292.60 2255 ---- ---- ---- ---- 287.30 -9.40 296.70 2260 ---- ---- ---- ---- 291.40 -9.40 300.80 2265 ---- ---- ---- ---- 295.40 -9.50 304.90 2270 ---- ---- ---- ---- 299.50 -9.50 309.00 2275 ---- ---- ---- ---- 303.60 -9.50 313.10 2280 ---- ---- ---- ---- 307.70 -9.60 317.30 2285 ---- ---- ---- ---- 311.80 -9.70 321.50 2290 ---- ---- ---- ---- 316.00 -9.60 325.60 2295 ---- ---- ---- ---- 320.10 -9.70 329.80 2300 ---- ---- ---- ---- 324.30 -9.80 334.10 2305 ---- ---- ---- ---- 328.50 -9.80 338.30 2310 ---- ---- ---- ---- 332.70 -9.80 342.50 2315 ---- ---- ---- ---- 336.90 -9.90 346.80 2320 ---- ---- ---- ---- 341.10 -9.90 351.00 2325 ---- ---- ---- ---- 345.30 -10.00 355.30 2330 ---- ---- ---- ---- 349.60 -10.00 359.60 2335 ---- ---- ---- ---- 353.80 -10.10 363.90 2340 ---- ---- ---- ---- 358.10 -10.10 368.20 2345 ---- ---- ---- ---- 362.40 -10.20 372.60 2350 ---- ---- ---- ---- 366.70 -10.20 376.90 2355 ---- ---- ---- ---- 371.00 -10.30 381.30 2360 ---- ---- ---- ---- 375.40 -10.20 385.60 2365 ---- ---- ---- ---- 379.70 -10.30 390.00 2370 ---- ---- ---- ---- 384.00 -10.40 394.40 2375 ---- ---- ---- ---- 388.40 -10.40 398.80 2380 ---- ---- ---- ---- 392.80 -10.40 403.20 2385 ---- ---- ---- ---- 397.20 -10.40 407.60 2390 ---- ---- ---- ---- 401.50 -10.60 412.10 2395 ---- ---- ---- ---- 405.90 -10.60 416.50 2400 ---- ---- ---- ---- 410.40 -10.50 420.90 2405 ---- ---- ---- ---- 414.80 -10.60 425.40 2410 ---- ---- ---- ---- 419.20 -10.70 429.90 2420 ---- ---- ---- ---- 428.10 -10.70 438.80 2425 ---- ---- ---- ---- 432.60 -10.70 443.30 2430 ---- ---- ---- ---- 437.10 -10.70 447.80 2440 ---- ---- ---- ---- 446.00 -10.90 456.90 2450 ---- ---- ---- ---- 455.00 -11.00 466.00 2460 ---- ---- ---- ---- 464.10 -11.00 475.10 2470 ---- ---- ---- ---- 473.10 -11.10 484.20 2475 ---- ---- ---- ---- 477.70 -11.10 488.80 2480 ---- ---- ---- ---- 482.20 -11.20 493.40 2490 ---- ---- ---- ---- 491.40 -11.20 502.60 2500 ---- ---- ---- ---- 500.60 -11.20 511.80 2510 ---- ---- ---- ---- 509.70 -11.30 521.00 2525 ---- ---- ---- ---- 523.60 -11.40 535.00 2550 ---- ---- ---- ---- 546.80 -11.50 558.30 2575 ---- ---- ---- ---- 570.20 -11.70 581.90 2600 ---- ---- ---- ---- 593.70 -11.80 605.50 2625 ---- ---- ---- ---- 617.40 -11.90 629.30 2650 ---- ---- ---- ---- 641.20 -12.00 653.20 2675 ---- ---- ---- ---- 665.10 -12.20 677.30 2700 ---- ---- ---- ---- 689.10 -12.30 701.40 OG FEB25 Gold Option PUT 1475 ---- ---- ---- ---- 6.90 -.60 7.50 1500 ---- ---- ---- ---- 8.20 -.70 8.90 1525 ---- ---- ---- ---- 9.70 -.90 10.60 1550 ---- ---- ---- ---- 11.50 -.90 12.40 1575 ---- ---- ---- ---- 13.50 -1.10 14.60 1600 ---- ---- ---- ---- 15.80 -1.20 17.00 1625 ---- ---- ---- ---- 18.40 -1.40 19.80 1650 ---- ---- ---- ---- 21.40 -1.50 22.90 1660 ---- ---- ---- ---- 22.60 -1.70 24.30 1670 ---- ---- ---- ---- 24.00 -1.70 25.70 1675 ---- ---- ---- ---- 24.70 -1.70 26.40 1680 ---- ---- ---- ---- 25.40 -1.80 27.20 1690 ---- ---- ---- ---- 26.80 -2.00 28.80 1700 ---- ---- ---- ---- 28.40 -2.00 30.40 1710 ---- ---- ---- ---- 30.00 -2.10 32.10 1720 ---- ---- ---- ---- 31.60 -2.20 33.80 1725 ---- ---- ---- ---- 32.50 -2.20 34.70 1730 ---- ---- ---- ---- 33.40 -2.30 35.70 1740 ---- ---- ---- ---- 35.20 -2.40 37.60 1750 ---- ---- ---- ---- 37.10 -2.50 39.60 1755 ---- ---- ---- ---- 38.10 -2.50 40.60 1760 ---- ---- ---- ---- 39.10 -2.60 41.70 1765 ---- ---- ---- ---- 40.10 -2.60 42.70 1770 ---- ---- ---- ---- 41.10 -2.70 43.80 1775 ---- ---- ---- ---- 42.20 -2.70 44.90 1780 ---- ---- ---- ---- 43.20 -2.90 46.10 1785 ---- ---- ---- ---- 44.30 -2.90 47.20 1790 ---- ---- ---- ---- 45.50 -2.90 48.40 1795 ---- ---- ---- ---- 46.60 -3.00 49.60 1800 ---- ---- ---- ---- 47.80 -3.00 50.80 1805 ---- ---- ---- ---- 49.00 -3.10 52.10 1810 ---- ---- ---- ---- 50.20 -3.10 53.30 1815 ---- ---- ---- ---- 51.40 -3.20 54.60 1820 ---- ---- ---- ---- 52.60 -3.40 56.00 1825 ---- ---- ---- ---- 53.90 -3.40 57.30 1830 ---- ---- ---- ---- 55.20 -3.50 58.70 1835 ---- ---- ---- ---- 56.60 -3.40 60.00 1840 ---- ---- ---- ---- 57.90 -3.60 61.50 1845 ---- ---- ---- ---- 59.30 -3.60 62.90 1850 ---- ---- ---- ---- 60.70 -3.70 64.40 1855 ---- ---- ---- ---- 62.10 -3.80 65.90 1860 ---- ---- ---- ---- 63.60 -3.80 67.40 1865 ---- ---- ---- ---- 65.10 -3.90 69.00 1870 ---- ---- ---- ---- 66.60 -4.00 70.60 1875 ---- ---- ---- ---- 68.20 -4.00 72.20 1880 ---- ---- ---- ---- 69.80 -4.10 73.90 1885 ---- ---- ---- ---- 71.40 -4.20 75.60 1890 ---- ---- ---- ---- 73.10 -4.20 77.30 1895 ---- ---- ---- ---- 74.80 -4.30 79.10 1900 ---- ---- ---- ---- 76.50 -4.40 80.90 1905 ---- ---- ---- ---- 78.30 -4.40 82.70 1910 ---- ---- ---- ---- 80.10 -4.50 84.60 1915 ---- ---- ---- ---- 81.90 -4.60 86.50 1920 ---- ---- ---- ---- 83.80 -4.70 88.50 1925 ---- ---- ---- ---- 85.70 -4.80 90.50 1930 ---- ---- ---- ---- 87.70 -4.80 92.50 1935 ---- ---- ---- ---- 89.70 -4.90 94.60 1940 ---- ---- ---- ---- 91.70 -5.00 96.70 1945 ---- ---- ---- ---- 93.80 -5.10 98.90 1950 ---- ---- ---- ---- 95.90 -5.10 101.00 1955 ---- ---- ---- ---- 98.10 -5.20 103.30 1960 ---- ---- ---- ---- 100.20 -5.30 105.50 1965 ---- ---- ---- ---- 102.40 -5.40 107.80 1970 ---- ---- ---- ---- 104.70 -5.40 110.10 1975 ---- ---- ---- ---- 107.00 -5.50 112.50 1980 ---- ---- ---- ---- 109.30 -5.60 114.90 1985 ---- ---- ---- ---- 111.70 -5.60 117.30 1990 ---- ---- ---- ---- 114.10 -5.70 119.80 1995 ---- ---- ---- ---- 116.50 -5.80 122.30 2000 ---- ---- ---- ---- 119.00 -5.90 124.90 2005 ---- ---- ---- ---- 121.50 -5.90 127.40 2010 ---- ---- ---- ---- 124.00 -6.10 130.10 2015 ---- ---- ---- ---- 126.60 -6.10 132.70 2020 ---- ---- ---- ---- 129.20 -6.20 135.40 2025 ---- ---- ---- ---- 131.90 -6.20 138.10 2030 ---- ---- ---- ---- 134.50 -6.40 140.90 2035 ---- ---- ---- ---- 137.30 -6.40 143.70 2040 ---- ---- ---- ---- 140.00 -6.60 146.60 2045 ---- ---- ---- ---- 142.80 -6.60 149.40 2050 ---- ---- ---- ---- 145.70 -6.70 152.40 2055 ---- ---- ---- ---- 148.60 -6.70 155.30 2060 ---- ---- ---- ---- 151.50 -6.80 158.30 2065 ---- ---- ---- ---- 154.50 -6.80 161.30 2070 ---- ---- ---- ---- 157.40 -7.00 164.40 2075 ---- ---- ---- ---- 160.50 -7.00 167.50 2080 ---- ---- ---- ---- 163.60 -7.10 170.70 2085 ---- ---- ---- ---- 166.70 -7.20 173.90 2090 ---- ---- ---- ---- 169.80 -7.30 177.10 2095 ---- ---- ---- ---- 173.00 -7.30 180.30 2100 ---- ---- ---- ---- 176.30 -7.30 183.60 2105 ---- ---- ---- ---- 179.50 -7.50 187.00 2110 ---- ---- ---- ---- 182.80 -7.50 190.30 2115 ---- ---- ---- ---- 186.20 -7.50 193.70 2120 ---- ---- ---- ---- 189.50 -7.70 197.20 2125 ---- ---- ---- ---- 192.90 -7.80 200.70 2130 ---- ---- ---- ---- 196.40 -7.80 204.20 2135 ---- ---- ---- ---- 199.80 -7.90 207.70 2140 ---- ---- ---- ---- 203.30 -8.00 211.30 2145 ---- ---- ---- ---- 206.90 -7.90 214.80 2150 ---- ---- ---- ---- 210.40 -8.10 218.50 2155 ---- ---- ---- ---- 214.00 -8.10 222.10 2160 ---- ---- ---- ---- 217.60 -8.20 225.80 2165 ---- ---- ---- ---- 221.30 -8.20 229.50 2170 ---- ---- ---- ---- 224.90 -8.30 233.20 2175 ---- ---- ---- ---- 228.60 -8.40 237.00 2180 ---- ---- ---- ---- 232.30 -8.40 240.70 2185 ---- ---- ---- ---- 236.10 -8.40 244.50 2190 ---- ---- ---- ---- 239.80 -8.60 248.40 2195 ---- ---- ---- ---- 243.60 -8.60 252.20 2200 ---- ---- ---- ---- 247.40 -8.70 256.10 2205 ---- ---- ---- ---- 251.30 -8.70 260.00 2210 ---- ---- ---- ---- 255.10 -8.80 263.90 2215 ---- ---- ---- ---- 259.00 -8.80 267.80 2220 ---- ---- ---- ---- 262.90 -8.80 271.70 2225 ---- ---- ---- ---- 266.80 -8.90 275.70 2230 ---- ---- ---- ---- 270.70 -8.90 279.60 2235 ---- ---- ---- ---- 274.60 -9.00 283.60 2240 ---- ---- ---- ---- 278.60 -9.00 287.60 2245 ---- ---- ---- ---- 282.60 -9.10 291.70 2250 ---- ---- ---- ---- 286.60 -9.10 295.70 2255 ---- ---- ---- ---- 290.60 -9.20 299.80 2260 ---- ---- ---- ---- 294.60 -9.30 303.90 2265 ---- ---- ---- ---- 298.60 -9.30 307.90 2270 ---- ---- ---- ---- 302.70 -9.30 312.00 2275 ---- ---- ---- ---- 306.80 -9.40 316.20 2280 ---- ---- ---- ---- 310.90 -9.40 320.30 2285 ---- ---- ---- ---- 315.00 -9.50 324.50 2290 ---- ---- ---- ---- 319.10 -9.50 328.60 2295 ---- ---- ---- ---- 323.20 -9.60 332.80 2300 ---- ---- ---- ---- 327.40 -9.60 337.00 2305 ---- ---- ---- ---- 331.50 -9.70 341.20 2310 ---- ---- ---- ---- 335.70 -9.70 345.40 2315 ---- ---- ---- ---- 339.90 -9.80 349.70 2320 ---- ---- ---- ---- 344.10 -9.80 353.90 2325 ---- ---- ---- ---- 348.30 -9.90 358.20 2330 ---- ---- ---- ---- 352.60 -9.80 362.40 2335 ---- ---- ---- ---- 356.80 -9.90 366.70 2340 ---- ---- ---- ---- 361.10 -9.90 371.00 2345 ---- ---- ---- ---- 365.30 -10.00 375.30 2350 ---- ---- ---- ---- 369.60 -10.10 379.70 2360 ---- ---- ---- ---- 378.20 -10.10 388.30 2370 ---- ---- ---- ---- 386.90 -10.20 397.10 2375 ---- ---- ---- ---- 391.20 -10.20 401.40 2380 ---- ---- ---- ---- 395.50 -10.30 405.80 2390 ---- ---- ---- ---- 404.30 -10.30 414.60 2400 ---- ---- ---- ---- 413.10 -10.40 423.50 2410 ---- ---- ---- ---- 421.90 -10.50 432.40 2420 ---- ---- ---- ---- 430.70 -10.60 441.30 2425 ---- ---- ---- ---- 435.20 -10.50 445.70 2430 ---- ---- ---- ---- 439.60 -10.60 450.20 2440 ---- ---- ---- ---- 448.50 -10.70 459.20 2450 ---- ---- ---- ---- 457.50 -10.80 468.30 2475 ---- ---- ---- ---- 480.00 -11.00 491.00 2500 ---- ---- ---- ---- 502.80 -11.10 513.90 2525 ---- ---- ---- ---- 525.70 -11.20 536.90 2550 ---- ---- ---- ---- 548.80 -11.40 560.20 2575 ---- ---- ---- ---- 572.10 -11.50 583.60 2600 ---- ---- ---- ---- 595.50 -11.60 607.10 2625 ---- ---- ---- ---- 619.10 -11.70 630.80 OG MAR25 Gold Option PUT 1500 ---- ---- ---- ---- 8.80 -.60 9.40 1525 ---- ---- ---- ---- 10.30 -.80 11.10 1550 ---- ---- ---- ---- 12.10 -.90 13.00 1575 ---- ---- ---- ---- 14.20 -1.00 15.20 1600 ---- ---- ---- ---- 16.50 -1.10 17.60 1625 ---- ---- ---- ---- 19.10 -1.30 20.40 1650 ---- ---- ---- ---- 22.00 -1.50 23.50 1675 ---- ---- ---- ---- 25.30 -1.60 26.90 1680 ---- ---- ---- ---- 26.00 -1.70 27.70 1690 ---- ---- ---- ---- 27.40 -1.80 29.20 1700 ---- ---- ---- ---- 28.90 -1.90 30.80 1710 ---- ---- ---- ---- 30.50 -1.90 32.40 1720 ---- ---- ---- ---- 32.20 -2.00 34.20 1725 ---- ---- ---- ---- 33.00 -2.10 35.10 1730 ---- ---- ---- ---- 33.90 -2.10 36.00 1740 ---- ---- ---- ---- 35.70 -2.20 37.90 1750 ---- ---- ---- ---- 37.50 -2.30 39.80 1760 ---- ---- ---- ---- 39.50 -2.30 41.80 1770 ---- ---- ---- ---- 41.50 -2.40 43.90 1775 ---- ---- ---- ---- 42.50 -2.50 45.00 1780 ---- ---- ---- ---- 43.50 -2.60 46.10 1785 ---- ---- ---- ---- 44.60 -2.60 47.20 1790 ---- ---- ---- ---- 45.70 -2.70 48.40 1795 ---- ---- ---- ---- 46.80 -2.70 49.50 1800 ---- ---- ---- ---- 48.00 -2.70 50.70 1805 ---- ---- ---- ---- 49.10 -2.80 51.90 1810 ---- ---- ---- ---- 50.30 -2.90 53.20 1815 ---- ---- ---- ---- 51.50 -2.90 54.40 1820 ---- ---- ---- ---- 52.70 -3.00 55.70 1825 ---- ---- ---- ---- 53.90 -3.10 57.00 1830 ---- ---- ---- ---- 55.20 -3.10 58.30 1835 ---- ---- ---- ---- 56.50 -3.10 59.60 1840 ---- ---- ---- ---- 57.80 -3.20 61.00 1845 ---- ---- ---- ---- 59.10 -3.30 62.40 1850 ---- ---- ---- ---- 60.50 -3.30 63.80 1855 ---- ---- ---- ---- 61.90 -3.30 65.20 1860 ---- ---- ---- ---- 63.30 -3.40 66.70 1865 ---- ---- ---- ---- 64.70 -3.50 68.20 1870 ---- ---- ---- ---- 66.10 -3.60 69.70 1875 ---- ---- ---- ---- 67.60 -3.70 71.30 1880 ---- ---- ---- ---- 69.10 -3.70 72.80 1885 ---- ---- ---- ---- 70.70 -3.80 74.50 1890 ---- ---- ---- ---- 72.30 -3.80 76.10 1895 ---- ---- ---- ---- 73.90 -3.90 77.80 1900 ---- ---- ---- ---- 75.50 -4.00 79.50 1905 ---- ---- ---- ---- 77.20 -4.00 81.20 1910 ---- ---- ---- ---- 78.90 -4.10 83.00 1915 ---- ---- ---- ---- 80.60 -4.20 84.80 1920 ---- ---- ---- ---- 82.40 -4.20 86.60 1925 ---- ---- ---- ---- 84.20 -4.30 88.50 1930 ---- ---- ---- ---- 86.10 -4.30 90.40 1935 ---- ---- ---- ---- 87.90 -4.40 92.30 1940 ---- ---- ---- ---- 89.90 -4.40 94.30 1945 ---- ---- ---- ---- 91.80 -4.60 96.40 1950 ---- ---- ---- ---- 93.80 -4.60 98.40 1955 ---- ---- ---- ---- 95.80 -4.70 100.50 1960 ---- ---- ---- ---- 97.90 -4.80 102.70 1965 ---- ---- ---- ---- 100.00 -4.80 104.80 1970 ---- ---- ---- ---- 102.20 -4.90 107.10 1975 ---- ---- ---- ---- 104.40 -4.90 109.30 1980 ---- ---- ---- ---- 106.60 -5.00 111.60 1985 ---- ---- ---- ---- 108.80 -5.10 113.90 1990 ---- ---- ---- ---- 111.20 -5.10 116.30 1995 ---- ---- ---- ---- 113.50 -5.20 118.70 2000 ---- ---- ---- ---- 115.90 -5.30 121.20 2005 ---- ---- ---- ---- 118.30 -5.40 123.70 2010 ---- ---- ---- ---- 120.80 -5.40 126.20 2015 ---- ---- ---- ---- 123.30 -5.50 128.80 2020 ---- ---- ---- ---- 125.80 -5.60 131.40 2025 ---- ---- ---- ---- 128.30 -5.70 134.00 2030 ---- ---- ---- ---- 130.90 -5.80 136.70 2035 ---- ---- ---- ---- 133.60 -5.80 139.40 2040 ---- ---- ---- ---- 136.30 -5.80 142.10 2045 ---- ---- ---- ---- 139.00 -5.90 144.90 2050 ---- ---- ---- ---- 141.70 -6.00 147.70 2055 ---- ---- ---- ---- 144.50 -6.00 150.50 2060 ---- ---- ---- ---- 147.30 -6.10 153.40 2065 ---- ---- ---- ---- 150.10 -6.20 156.30 2070 ---- ---- ---- ---- 153.00 -6.30 159.30 2075 ---- ---- ---- ---- 155.90 -6.40 162.30 2080 ---- ---- ---- ---- 158.90 -6.40 165.30 2085 ---- ---- ---- ---- 161.90 -6.40 168.30 2090 ---- ---- ---- ---- 164.90 -6.50 171.40 2095 ---- ---- ---- ---- 168.00 -6.60 174.60 2100 ---- ---- ---- ---- 171.10 -6.60 177.70 2105 ---- ---- ---- ---- 174.20 -6.70 180.90 2110 ---- ---- ---- ---- 177.40 -6.70 184.10 2115 ---- ---- ---- ---- 180.60 -6.80 187.40 2120 ---- ---- ---- ---- 183.80 -6.90 190.70 2125 ---- ---- ---- ---- 187.10 -6.90 194.00 2130 ---- ---- ---- ---- 190.40 -7.00 197.40 2135 ---- ---- ---- ---- 193.70 -7.10 200.80 2140 ---- ---- ---- ---- 197.10 -7.10 204.20 2145 ---- ---- ---- ---- 200.50 -7.20 207.70 2150 ---- ---- ---- ---- 203.90 -7.30 211.20 2155 ---- ---- ---- ---- 207.40 -7.30 214.70 2160 ---- ---- ---- ---- 210.90 -7.40 218.30 2165 ---- ---- ---- ---- 214.40 -7.40 221.80 2170 ---- ---- ---- ---- 217.90 -7.50 225.40 2175 ---- ---- ---- ---- 221.50 -7.60 229.10 2180 ---- ---- ---- ---- 225.10 -7.60 232.70 2185 ---- ---- ---- ---- 228.70 -7.70 236.40 2190 ---- ---- ---- ---- 232.40 -7.70 240.10 2195 ---- ---- ---- ---- 236.00 -7.80 243.80 2200 ---- ---- ---- ---- 239.70 -7.90 247.60 2205 ---- ---- ---- ---- 243.50 -7.80 251.30 2210 ---- ---- ---- ---- 247.20 -7.90 255.10 2215 ---- ---- ---- ---- 251.00 -7.90 258.90 2220 ---- ---- ---- ---- 254.70 -8.10 262.80 2225 ---- ---- ---- ---- 258.50 -8.10 266.60 2230 ---- ---- ---- ---- 262.40 -8.10 270.50 2235 ---- ---- ---- ---- 266.20 -8.20 274.40 2240 ---- ---- ---- ---- 270.00 -8.30 278.30 2245 ---- ---- ---- ---- 273.90 -8.30 282.20 2250 ---- ---- ---- ---- 277.80 -8.30 286.10 2255 ---- ---- ---- ---- 281.70 -8.40 290.10 2260 ---- ---- ---- ---- 285.60 -8.50 294.10 2265 ---- ---- ---- ---- 289.60 -8.40 298.00 2270 ---- ---- ---- ---- 293.50 -8.50 302.00 2275 ---- ---- ---- ---- 297.50 -8.60 306.10 2280 ---- ---- ---- ---- 301.50 -8.60 310.10 2285 ---- ---- ---- ---- 305.50 -8.60 314.10 2290 ---- ---- ---- ---- 309.50 -8.70 318.20 2295 ---- ---- ---- ---- 313.50 -8.80 322.30 2300 ---- ---- ---- ---- 317.60 -8.80 326.40 2305 ---- ---- ---- ---- 321.60 -8.90 330.50 2310 ---- ---- ---- ---- 325.70 -8.90 334.60 2315 ---- ---- ---- ---- 329.80 -8.90 338.70 2320 ---- ---- ---- ---- 333.90 -9.00 342.90 2325 ---- ---- ---- ---- 338.00 -9.00 347.00 2330 ---- ---- ---- ---- 342.20 -9.00 351.20 2335 ---- ---- ---- ---- 346.30 -9.10 355.40 2340 ---- ---- ---- ---- 350.50 -9.10 359.60 2345 ---- ---- ---- ---- 354.60 -9.20 363.80 2350 ---- ---- ---- ---- 358.80 -9.20 368.00 2355 ---- ---- ---- ---- 363.00 -9.20 372.20 2360 ---- ---- ---- ---- 367.20 -9.30 376.50 2370 ---- ---- ---- ---- 375.70 -9.30 385.00 2375 ---- ---- ---- ---- 379.90 -9.40 389.30 2380 ---- ---- ---- ---- 384.20 -9.40 393.60 2390 ---- ---- ---- ---- 392.70 -9.50 402.20 2400 ---- ---- ---- ---- 401.30 -9.60 410.90 2410 ---- ---- ---- ---- 410.00 -9.60 419.60 2420 ---- ---- ---- ---- 418.70 -9.70 428.40 2425 ---- ---- ---- ---- 423.00 -9.80 432.80 2430 ---- ---- ---- ---- 427.40 -9.80 437.20 2440 ---- ---- ---- ---- 436.20 -9.80 446.00 2450 ---- ---- ---- ---- 445.00 -9.90 454.90 2460 ---- ---- ---- ---- 453.80 -10.00 463.80 2475 ---- ---- ---- ---- 467.10 -10.10 477.20 2500 ---- ---- ---- ---- 489.50 -10.30 499.80 2525 ---- ---- ---- ---- 512.20 -10.30 522.50 2550 ---- ---- ---- ---- 535.00 -10.50 545.50 2575 ---- ---- ---- ---- 558.00 -10.60 568.60 2600 ---- ---- ---- ---- 581.10 -10.80 591.90 2625 ---- ---- ---- ---- 604.50 -10.90 615.40 2650 ---- ---- ---- ---- 628.00 -11.00 639.00 OG APR25 Gold Option PUT 1500 ---- ---- ---- ---- 9.40 -.70 10.10 1525 ---- ---- ---- ---- 11.10 -.80 11.90 1550 ---- ---- ---- ---- 12.90 -1.00 13.90 1575 ---- ---- ---- ---- 15.10 -1.00 16.10 1600 ---- ---- ---- ---- 17.50 -1.20 18.70 1625 ---- ---- ---- ---- 20.20 -1.40 21.60 1650 ---- ---- ---- ---- 23.30 -1.50 24.80 1675 ---- ---- ---- ---- 26.70 -1.70 28.40 1680 ---- ---- ---- ---- 27.40 -1.70 29.10 1690 ---- ---- ---- ---- 28.90 -1.80 30.70 1700 ---- ---- ---- ---- 30.50 -1.80 32.30 1710 ---- ---- ---- ---- 32.10 -2.00 34.10 1720 ---- ---- ---- ---- 33.80 -2.00 35.80 1725 ---- ---- ---- ---- 34.70 -2.10 36.80 1730 ---- ---- ---- ---- 35.60 -2.10 37.70 1740 ---- ---- ---- ---- 37.40 -2.20 39.60 1750 ---- ---- ---- ---- 39.30 -2.30 41.60 1760 ---- ---- ---- ---- 41.30 -2.40 43.70 1770 ---- ---- ---- ---- 43.30 -2.50 45.80 1775 ---- ---- ---- ---- 44.40 -2.60 47.00 1780 ---- ---- ---- ---- 45.50 -2.60 48.10 1785 ---- ---- ---- ---- 46.60 -2.60 49.20 1790 ---- ---- ---- ---- 47.70 -2.70 50.40 1795 ---- ---- ---- ---- 48.80 -2.80 51.60 1800 ---- ---- ---- ---- 50.00 -2.80 52.80 1805 ---- ---- ---- ---- 51.20 -2.80 54.00 1810 ---- ---- ---- ---- 52.40 -2.90 55.30 1815 ---- ---- ---- ---- 53.60 -3.00 56.60 1820 ---- ---- ---- ---- 54.80 -3.10 57.90 1825 ---- ---- ---- ---- 56.10 -3.10 59.20 1830 ---- ---- ---- ---- 57.40 -3.10 60.50 1835 ---- ---- ---- ---- 58.70 -3.20 61.90 1840 ---- ---- ---- ---- 60.00 -3.30 63.30 1845 ---- ---- ---- ---- 61.40 -3.30 64.70 1850 ---- ---- ---- ---- 62.80 -3.30 66.10 1855 ---- ---- ---- ---- 64.20 -3.40 67.60 1860 ---- ---- ---- ---- 65.60 -3.50 69.10 1865 ---- ---- ---- ---- 67.10 -3.50 70.60 1870 ---- ---- ---- ---- 68.50 -3.60 72.10 1875 ---- ---- ---- ---- 70.00 -3.70 73.70 1880 ---- ---- ---- ---- 71.60 -3.70 75.30 1885 ---- ---- ---- ---- 73.10 -3.80 76.90 1890 ---- ---- ---- ---- 74.70 -3.90 78.60 1895 ---- ---- ---- ---- 76.30 -3.90 80.20 1900 ---- ---- ---- ---- 78.00 -4.00 82.00 1905 ---- ---- ---- ---- 79.70 -4.00 83.70 1910 ---- ---- ---- ---- 81.40 -4.10 85.50 1915 ---- ---- ---- ---- 83.10 -4.20 87.30 1920 ---- ---- ---- ---- 84.90 -4.20 89.10 1925 ---- ---- ---- ---- 86.70 -4.30 91.00 1930 ---- ---- ---- ---- 88.60 -4.30 92.90 1935 ---- ---- ---- ---- 90.50 -4.40 94.90 1940 ---- ---- ---- ---- 92.40 -4.40 96.80 1945 ---- ---- ---- ---- 94.30 -4.60 98.90 1950 ---- ---- ---- ---- 96.30 -4.60 100.90 1955 ---- ---- ---- ---- 98.30 -4.70 103.00 1960 ---- ---- ---- ---- 100.40 -4.70 105.10 1965 ---- ---- ---- ---- 102.50 -4.80 107.30 1970 ---- ---- ---- ---- 104.70 -4.80 109.50 1975 ---- ---- ---- ---- 106.80 -5.00 111.80 1980 ---- ---- ---- ---- 109.10 -5.00 114.10 1985 ---- ---- ---- ---- 111.30 -5.10 116.40 1990 ---- ---- ---- ---- 113.60 -5.20 118.80 1995 ---- ---- ---- ---- 116.00 -5.20 121.20 2000 ---- ---- ---- ---- 118.40 -5.30 123.70 2005 ---- ---- ---- ---- 120.80 -5.40 126.20 2010 ---- ---- ---- ---- 123.30 -5.40 128.70 2015 ---- ---- ---- ---- 125.80 -5.50 131.30 2020 ---- ---- ---- ---- 128.30 -5.60 133.90 2025 ---- ---- ---- ---- 130.90 -5.60 136.50 2030 ---- ---- ---- ---- 133.50 -5.70 139.20 2035 ---- ---- ---- ---- 136.20 -5.70 141.90 2040 ---- ---- ---- ---- 138.80 -5.80 144.60 2045 ---- ---- ---- ---- 141.50 -5.90 147.40 2050 ---- ---- ---- ---- 144.30 -5.90 150.20 2055 ---- ---- ---- ---- 147.10 -6.00 153.10 2060 ---- ---- ---- ---- 149.90 -6.00 155.90 2065 ---- ---- ---- ---- 152.70 -6.20 158.90 2070 ---- ---- ---- ---- 155.60 -6.20 161.80 2075 ---- ---- ---- ---- 158.50 -6.30 164.80 2080 ---- ---- ---- ---- 161.50 -6.30 167.80 2085 ---- ---- ---- ---- 164.40 -6.40 170.80 2090 ---- ---- ---- ---- 167.50 -6.40 173.90 2095 ---- ---- ---- ---- 170.50 -6.50 177.00 2100 ---- ---- ---- ---- 173.60 -6.60 180.20 2105 ---- ---- ---- ---- 176.70 -6.70 183.40 2110 ---- ---- ---- ---- 179.90 -6.70 186.60 2115 ---- ---- ---- ---- 183.10 -6.80 189.90 2120 ---- ---- ---- ---- 186.30 -6.80 193.10 2125 ---- ---- ---- ---- 189.60 -6.90 196.50 2130 ---- ---- ---- ---- 192.90 -6.90 199.80 2135 ---- ---- ---- ---- 196.20 -7.00 203.20 2140 ---- ---- ---- ---- 199.50 -7.10 206.60 2145 ---- ---- ---- ---- 202.90 -7.20 210.10 2150 ---- ---- ---- ---- 206.40 -7.20 213.60 2155 ---- ---- ---- ---- 209.80 -7.30 217.10 2160 ---- ---- ---- ---- 213.30 -7.30 220.60 2165 ---- ---- ---- ---- 216.80 -7.40 224.20 2170 ---- ---- ---- ---- 220.30 -7.50 227.80 2175 ---- ---- ---- ---- 223.90 -7.50 231.40 2180 ---- ---- ---- ---- 227.50 -7.50 235.00 2185 ---- ---- ---- ---- 231.10 -7.60 238.70 2190 ---- ---- ---- ---- 234.70 -7.70 242.40 2195 ---- ---- ---- ---- 238.40 -7.70 246.10 2200 ---- ---- ---- ---- 242.10 -7.70 249.80 2205 ---- ---- ---- ---- 245.80 -7.80 253.60 2210 ---- ---- ---- ---- 249.50 -7.90 257.40 2215 ---- ---- ---- ---- 253.30 -7.90 261.20 2220 ---- ---- ---- ---- 257.00 -8.00 265.00 2225 ---- ---- ---- ---- 260.80 -8.00 268.80 2230 ---- ---- ---- ---- 264.60 -8.10 272.70 2235 ---- ---- ---- ---- 268.50 -8.10 276.60 2240 ---- ---- ---- ---- 272.30 -8.20 280.50 2245 ---- ---- ---- ---- 276.20 -8.20 284.40 2250 ---- ---- ---- ---- 280.00 -8.30 288.30 2255 ---- ---- ---- ---- 283.90 -8.30 292.20 2260 ---- ---- ---- ---- 287.80 -8.40 296.20 2265 ---- ---- ---- ---- 291.80 -8.40 300.20 2270 ---- ---- ---- ---- 295.70 -8.40 304.10 2275 ---- ---- ---- ---- 299.70 -8.40 308.10 2280 ---- ---- ---- ---- 303.60 -8.60 312.20 2285 ---- ---- ---- ---- 307.60 -8.60 316.20 2290 ---- ---- ---- ---- 311.60 -8.60 320.20 2295 ---- ---- ---- ---- 315.70 -8.60 324.30 2300 ---- ---- ---- ---- 319.70 -8.70 328.40 2305 ---- ---- ---- ---- 323.70 -8.80 332.50 2310 ---- ---- ---- ---- 327.80 -8.80 336.60 2315 ---- ---- ---- ---- 331.90 -8.80 340.70 2320 ---- ---- ---- ---- 336.00 -8.80 344.80 2325 ---- ---- ---- ---- 340.10 -8.90 349.00 2330 ---- ---- ---- ---- 344.20 -8.90 353.10 2335 ---- ---- ---- ---- 348.30 -9.00 357.30 2340 ---- ---- ---- ---- 352.50 -9.00 361.50 2345 ---- ---- ---- ---- 356.60 -9.10 365.70 2350 ---- ---- ---- ---- 360.80 -9.10 369.90 2355 ---- ---- ---- ---- 365.00 -9.10 374.10 2360 ---- ---- ---- ---- 369.20 -9.10 378.30 2370 ---- ---- ---- ---- 377.60 -9.20 386.80 2375 ---- ---- ---- ---- 381.80 -9.30 391.10 2380 ---- ---- ---- ---- 386.10 -9.30 395.40 2390 ---- ---- ---- ---- 394.60 -9.40 404.00 2400 ---- ---- ---- ---- 403.20 -9.40 412.60 2410 ---- ---- ---- ---- 411.80 -9.50 421.30 2420 ---- ---- ---- ---- 420.40 -9.60 430.00 2425 ---- ---- ---- ---- 424.80 -9.60 434.40 2430 ---- ---- ---- ---- 429.10 -9.70 438.80 2440 ---- ---- ---- ---- 437.80 -9.80 447.60 2450 ---- ---- ---- ---- 446.60 -9.80 456.40 2475 ---- ---- ---- ---- 468.70 -10.00 478.70 2500 ---- ---- ---- ---- 491.10 -10.10 501.20 2525 ---- ---- ---- ---- 513.60 -10.30 523.90 2550 ---- ---- ---- ---- 536.30 -10.40 546.70 2575 ---- ---- ---- ---- 559.20 -10.60 569.80 2600 ---- ---- ---- ---- 582.30 -10.70 593.00 2625 ---- ---- ---- ---- 605.60 -10.80 616.40 2650 ---- ---- ---- ---- 629.00 -11.00 640.00 OG MAY25 Gold Option PUT 1500 ---- ---- ---- ---- 6.60 -.50 7.10 1525 ---- ---- ---- ---- 8.00 -.70 8.70 1550 ---- ---- ---- ---- 9.70 -.70 10.40 1575 ---- ---- ---- ---- 11.60 -.90 12.50 1600 ---- ---- ---- ---- 13.90 -1.00 14.90 1625 ---- ---- ---- ---- 16.40 -1.20 17.60 1650 ---- ---- ---- ---- 19.30 -1.30 20.60 1675 ---- ---- ---- ---- 22.60 -1.50 24.10 1690 ---- ---- ---- ---- 24.80 -1.60 26.40 1700 ---- ---- ---- ---- 26.30 -1.70 28.00 1710 ---- ---- ---- ---- 28.00 -1.70 29.70 1720 ---- ---- ---- ---- 29.60 -1.90 31.50 1725 ---- ---- ---- ---- 30.50 -1.90 32.40 1730 ---- ---- ---- ---- 31.40 -1.90 33.30 1740 ---- ---- ---- ---- 33.20 -2.10 35.30 1750 ---- ---- ---- ---- 35.10 -2.20 37.30 1760 ---- ---- ---- ---- 37.10 -2.30 39.40 1770 ---- ---- ---- ---- 39.20 -2.30 41.50 1775 ---- ---- ---- ---- 40.30 -2.40 42.70 1780 ---- ---- ---- ---- 41.40 -2.40 43.80 1790 ---- ---- ---- ---- 43.60 -2.50 46.10 1795 ---- ---- ---- ---- 44.80 -2.50 47.30 1800 ---- ---- ---- ---- 46.00 -2.60 48.60 1805 ---- ---- ---- ---- 47.20 -2.60 49.80 1810 ---- ---- ---- ---- 48.40 -2.70 51.10 1815 ---- ---- ---- ---- 49.60 -2.80 52.40 1820 ---- ---- ---- ---- 50.90 -2.80 53.70 1825 ---- ---- ---- ---- 52.20 -2.90 55.10 1830 ---- ---- ---- ---- 53.50 -2.90 56.40 1835 ---- ---- ---- ---- 54.80 -3.00 57.80 1840 ---- ---- ---- ---- 56.20 -3.00 59.20 1845 ---- ---- ---- ---- 57.60 -3.10 60.70 1850 ---- ---- ---- ---- 59.00 -3.20 62.20 1855 ---- ---- ---- ---- 60.40 -3.20 63.60 1860 ---- ---- ---- ---- 61.90 -3.30 65.20 1865 ---- ---- ---- ---- 63.30 -3.40 66.70 1870 ---- ---- ---- ---- 64.80 -3.50 68.30 1875 ---- ---- ---- ---- 66.40 -3.40 69.80 1880 ---- ---- ---- ---- 67.90 -3.60 71.50 1885 ---- ---- ---- ---- 69.50 -3.60 73.10 1890 ---- ---- ---- ---- 71.10 -3.70 74.80 1895 ---- ---- ---- ---- 72.70 -3.70 76.40 1900 ---- ---- ---- ---- 74.40 -3.80 78.20 1905 ---- ---- ---- ---- 76.10 -3.80 79.90 1910 ---- ---- ---- ---- 77.80 -3.90 81.70 1915 ---- ---- ---- ---- 79.50 -4.00 83.50 1920 ---- ---- ---- ---- 81.30 -4.00 85.30 1925 ---- ---- ---- ---- 83.00 -4.10 87.10 1930 ---- ---- ---- ---- 84.90 -4.10 89.00 1935 ---- ---- ---- ---- 86.70 -4.20 90.90 1940 ---- ---- ---- ---- 88.60 -4.20 92.80 1945 ---- ---- ---- ---- 90.40 -4.40 94.80 1950 ---- ---- ---- ---- 92.40 -4.40 96.80 1955 ---- ---- ---- ---- 94.30 -4.50 98.80 1960 ---- ---- ---- ---- 96.30 -4.50 100.80 1965 ---- ---- ---- ---- 98.30 -4.60 102.90 1970 ---- ---- ---- ---- 100.40 -4.60 105.00 1975 ---- ---- ---- ---- 102.40 -4.80 107.20 1980 ---- ---- ---- ---- 104.60 -4.70 109.30 1985 ---- ---- ---- ---- 106.70 -4.90 111.60 1990 ---- ---- ---- ---- 108.90 -4.90 113.80 1995 ---- ---- ---- ---- 111.20 -5.00 116.20 2000 ---- ---- ---- ---- 113.50 -5.00 118.50 2005 ---- ---- ---- ---- 115.80 -5.10 120.90 2010 ---- ---- ---- ---- 118.10 -5.20 123.30 2015 ---- ---- ---- ---- 120.60 -5.20 125.80 2020 ---- ---- ---- ---- 123.00 -5.30 128.30 2025 ---- ---- ---- ---- 125.50 -5.40 130.90 2030 ---- ---- ---- ---- 128.00 -5.40 133.40 2035 ---- ---- ---- ---- 130.50 -5.50 136.00 2040 ---- ---- ---- ---- 133.10 -5.60 138.70 2045 ---- ---- ---- ---- 135.70 -5.70 141.40 2050 ---- ---- ---- ---- 138.40 -5.70 144.10 2055 ---- ---- ---- ---- 141.10 -5.70 146.80 2060 ---- ---- ---- ---- 143.80 -5.80 149.60 2065 ---- ---- ---- ---- 146.50 -5.90 152.40 2070 ---- ---- ---- ---- 149.30 -6.00 155.30 2075 ---- ---- ---- ---- 152.20 -6.00 158.20 2080 ---- ---- ---- ---- 155.00 -6.10 161.10 2085 ---- ---- ---- ---- 157.90 -6.20 164.10 2090 ---- ---- ---- ---- 160.80 -6.30 167.10 2095 ---- ---- ---- ---- 163.80 -6.30 170.10 2100 ---- ---- ---- ---- 166.80 -6.30 173.10 2105 ---- ---- ---- ---- 169.80 -6.40 176.20 2110 ---- ---- ---- ---- 172.90 -6.50 179.40 2115 ---- ---- ---- ---- 176.00 -6.50 182.50 2120 ---- ---- ---- ---- 179.10 -6.60 185.70 2125 ---- ---- ---- ---- 182.30 -6.60 188.90 2130 ---- ---- ---- ---- 185.50 -6.70 192.20 2135 ---- ---- ---- ---- 188.70 -6.80 195.50 2140 ---- ---- ---- ---- 192.00 -6.80 198.80 2145 ---- ---- ---- ---- 195.30 -6.90 202.20 2150 ---- ---- ---- ---- 198.60 -7.00 205.60 2155 ---- ---- ---- ---- 202.00 -7.00 209.00 2160 ---- ---- ---- ---- 205.40 -7.00 212.40 2165 ---- ---- ---- ---- 208.80 -7.10 215.90 2170 ---- ---- ---- ---- 212.30 -7.10 219.40 2175 ---- ---- ---- ---- 215.70 -7.30 223.00 2180 ---- ---- ---- ---- 219.20 -7.30 226.50 2185 ---- ---- ---- ---- 222.80 -7.30 230.10 2190 ---- ---- ---- ---- 226.30 -7.40 233.70 2195 ---- ---- ---- ---- 229.90 -7.50 237.40 2200 ---- ---- ---- ---- 233.60 -7.50 241.10 2205 ---- ---- ---- ---- 237.20 -7.50 244.70 2210 ---- ---- ---- ---- 240.90 -7.60 248.50 2215 ---- ---- ---- ---- 244.50 -7.70 252.20 2220 ---- ---- ---- ---- 248.30 -7.70 256.00 2225 ---- ---- ---- ---- 252.00 -7.70 259.70 2230 ---- ---- ---- ---- 255.80 -7.80 263.60 2235 ---- ---- ---- ---- 259.50 -7.90 267.40 2240 ---- ---- ---- ---- 263.30 -7.90 271.20 2245 ---- ---- ---- ---- 267.10 -8.00 275.10 2250 ---- ---- ---- ---- 271.00 -8.00 279.00 2255 ---- ---- ---- ---- 274.80 -8.10 282.90 2260 ---- ---- ---- ---- 278.70 -8.10 286.80 2265 ---- ---- ---- ---- 282.60 -8.20 290.80 2270 ---- ---- ---- ---- 286.50 -8.20 294.70 2275 ---- ---- ---- ---- 290.50 -8.20 298.70 2280 ---- ---- ---- ---- 294.40 -8.30 302.70 2285 ---- ---- ---- ---- 298.40 -8.30 306.70 2290 ---- ---- ---- ---- 302.40 -8.30 310.70 2295 ---- ---- ---- ---- 306.40 -8.40 314.80 2300 ---- ---- ---- ---- 310.40 -8.40 318.80 2305 ---- ---- ---- ---- 314.40 -8.50 322.90 2310 ---- ---- ---- ---- 318.50 -8.50 327.00 2315 ---- ---- ---- ---- 322.50 -8.60 331.10 2320 ---- ---- ---- ---- 326.60 -8.60 335.20 2325 ---- ---- ---- ---- 330.70 -8.60 339.30 2330 ---- ---- ---- ---- 334.80 -8.70 343.50 2340 ---- ---- ---- ---- 343.10 -8.70 351.80 2350 ---- ---- ---- ---- 351.40 -8.80 360.20 2360 ---- ---- ---- ---- 359.70 -8.90 368.60 2370 ---- ---- ---- ---- 368.10 -9.00 377.10 2375 ---- ---- ---- ---- 372.30 -9.10 381.40 2380 ---- ---- ---- ---- 376.60 -9.00 385.60 2390 ---- ---- ---- ---- 385.10 -9.10 394.20 2400 ---- ---- ---- ---- 393.60 -9.20 402.80 2410 ---- ---- ---- ---- 402.20 -9.20 411.40 2420 ---- ---- ---- ---- 410.80 -9.30 420.10 2425 ---- ---- ---- ---- 415.10 -9.40 424.50 2430 ---- ---- ---- ---- 419.50 -9.30 428.80 2450 ---- ---- ---- ---- 436.90 -9.50 446.40 2475 ---- ---- ---- ---- 458.90 -9.70 468.60 2500 ---- ---- ---- ---- 481.10 -9.80 490.90 2525 ---- ---- ---- ---- 503.50 -10.00 513.50 2550 ---- ---- ---- ---- 526.10 -10.10 536.20 2575 ---- ---- ---- ---- 548.90 -10.30 559.20 2600 ---- ---- ---- ---- 571.90 -10.30 582.20 2625 ---- ---- ---- ---- 595.00 -10.40 605.40 OG JUN25 Gold Option PUT 1025 ---- ---- ---- ---- .30 .00 .30 1050 ---- ---- ---- ---- .30 -.10 .40 1075 ---- ---- ---- ---- .40 -.10 .50 1100 ---- ---- ---- ---- .50 -.10 .60 1125 ---- ---- ---- ---- .70 .00 .70 1150 ---- ---- ---- ---- .80 -.10 .90 1175 ---- ---- ---- ---- 1.00 -.10 1.10 1200 ---- ---- ---- ---- 1.30 -.10 1.40 1220 ---- ---- ---- ---- 1.50 -.10 1.60 1225 ---- ---- ---- ---- 1.60 -.10 1.70 1230 ---- ---- ---- ---- 1.60 -.20 1.80 1240 ---- ---- ---- ---- 1.80 -.10 1.90 1250 ---- ---- ---- ---- 1.90 -.20 2.10 1260 ---- ---- ---- ---- 2.10 -.10 2.20 1270 ---- ---- ---- ---- 2.20 -.20 2.40 1275 ---- ---- ---- ---- 2.30 -.20 2.50 1280 ---- ---- ---- ---- 2.40 -.20 2.60 1290 ---- ---- ---- ---- 2.60 -.20 2.80 1300 ---- ---- ---- ---- 2.80 -.20 3.00 1310 ---- ---- ---- ---- 3.00 -.30 3.30 1315 ---- ---- ---- ---- 3.10 -.30 3.40 1320 ---- ---- ---- ---- 3.30 -.20 3.50 1325 ---- ---- ---- ---- 3.40 -.20 3.60 1330 ---- ---- ---- ---- 3.50 -.30 3.80 1335 ---- ---- ---- ---- 3.60 -.30 3.90 1340 ---- ---- ---- ---- 3.80 -.20 4.00 1345 ---- ---- ---- ---- 3.90 -.30 4.20 1350 ---- ---- ---- ---- 4.00 -.30 4.30 1355 ---- ---- ---- ---- 4.20 -.30 4.50 1360 ---- ---- ---- ---- 4.30 -.40 4.70 1365 ---- ---- ---- ---- 4.50 -.30 4.80 1370 ---- ---- ---- ---- 4.60 -.40 5.00 1375 ---- ---- ---- ---- 4.80 -.40 5.20 1380 ---- ---- ---- ---- 5.00 -.30 5.30 1385 ---- ---- ---- ---- 5.10 -.40 5.50 1390 ---- ---- ---- ---- 5.30 -.40 5.70 1395 ---- ---- ---- ---- 5.50 -.40 5.90 1400 ---- ---- ---- ---- 5.70 -.40 6.10 1405 ---- ---- ---- ---- 5.90 -.40 6.30 1410 ---- ---- ---- ---- 6.10 -.40 6.50 1415 ---- ---- ---- ---- 6.30 -.40 6.70 1420 ---- ---- ---- ---- 6.50 -.50 7.00 1425 ---- ---- ---- ---- 6.70 -.50 7.20 1430 ---- ---- ---- ---- 6.90 -.50 7.40 1435 ---- ---- ---- ---- 7.20 -.50 7.70 1440 ---- ---- ---- ---- 7.40 -.50 7.90 1445 ---- ---- ---- ---- 7.60 -.60 8.20 1450 ---- ---- ---- ---- 7.90 -.50 8.40 1455 ---- ---- ---- ---- 8.10 -.60 8.70 1460 ---- ---- ---- ---- 8.40 -.60 9.00 1465 ---- ---- ---- ---- 8.70 -.60 9.30 1470 ---- ---- ---- ---- 8.90 -.70 9.60 1475 ---- ---- ---- ---- 9.20 -.70 9.90 1480 ---- ---- ---- ---- 9.50 -.70 10.20 1485 ---- ---- ---- ---- 9.80 -.70 10.50 1490 ---- ---- ---- ---- 10.10 -.70 10.80 1495 ---- ---- ---- ---- 10.40 -.70 11.10 1500 ---- ---- ---- ---- 10.80 -.70 11.50 1505 ---- ---- ---- ---- 11.10 -.70 11.80 1510 ---- ---- ---- ---- 11.40 -.80 12.20 1515 ---- ---- ---- ---- 11.80 -.80 12.60 1520 ---- ---- ---- ---- 12.10 -.80 12.90 1525 ---- ---- ---- ---- 12.50 -.80 13.30 1530 ---- ---- ---- ---- 12.90 -.80 13.70 1535 ---- ---- ---- ---- 13.30 -.80 14.10 1540 ---- ---- ---- ---- 13.70 -.80 14.50 1545 ---- ---- ---- ---- 14.10 -.90 15.00 1550 ---- ---- ---- ---- 14.50 -.90 15.40 1555 ---- ---- ---- ---- 14.90 -1.00 15.90 1560 ---- ---- ---- ---- 15.30 -1.00 16.30 1565 ---- ---- ---- ---- 15.80 -1.00 16.80 1570 ---- ---- ---- ---- 16.20 -1.10 17.30 1575 ---- ---- ---- ---- 16.70 -1.10 17.80 1580 ---- ---- ---- ---- 17.20 -1.10 18.30 1585 ---- ---- ---- ---- 17.70 -1.10 18.80 1590 ---- ---- ---- ---- 18.20 -1.10 19.30 1595 ---- ---- ---- ---- 18.70 -1.20 19.90 1600 ---- ---- ---- ---- 19.20 -1.20 20.40 1605 ---- ---- ---- ---- 19.70 -1.30 21.00 1610 ---- ---- ---- ---- 20.30 -1.20 21.50 1615 ---- ---- ---- ---- 20.80 -1.30 22.10 1620 ---- ---- ---- ---- 21.40 -1.30 22.70 1625 ---- ---- ---- ---- 22.00 -1.40 23.40 1630 ---- ---- ---- ---- 22.60 -1.40 24.00 1635 ---- ---- ---- ---- 23.20 -1.40 24.60 1640 ---- ---- ---- ---- 23.80 -1.50 25.30 1645 ---- ---- ---- ---- 24.50 -1.40 25.90 1650 ---- ---- ---- ---- 25.10 -1.50 26.60 1655 ---- ---- ---- ---- 25.80 -1.50 27.30 1660 ---- ---- ---- ---- 26.40 -1.60 28.00 1665 ---- ---- ---- ---- 27.10 -1.60 28.70 1670 ---- ---- ---- ---- 27.80 -1.70 29.50 1675 ---- ---- ---- ---- 28.50 -1.70 30.20 1680 ---- ---- ---- ---- 29.30 -1.70 31.00 1685 ---- ---- ---- ---- 30.00 -1.70 31.70 1690 ---- ---- ---- ---- 30.80 -1.70 32.50 1695 ---- ---- ---- ---- 31.50 -1.80 33.30 1700 ---- ---- ---- ---- 32.30 -1.90 34.20 1705 ---- ---- ---- ---- 33.10 -1.90 35.00 1710 ---- ---- ---- ---- 33.90 -1.90 35.80 1715 ---- ---- ---- ---- 34.70 -2.00 36.70 1720 ---- ---- ---- ---- 35.50 -2.10 37.60 1725 ---- ---- ---- ---- 36.40 -2.00 38.40 1730 ---- ---- ---- ---- 37.20 -2.10 39.30 1735 ---- ---- ---- ---- 38.10 -2.20 40.30 1740 ---- ---- ---- ---- 39.00 -2.20 41.20 1745 ---- ---- ---- ---- 39.90 -2.20 42.10 1750 ---- ---- ---- ---- 40.80 -2.30 43.10 1755 ---- ---- ---- ---- 41.80 -2.30 44.10 1760 ---- ---- ---- ---- 42.70 -2.30 45.00 1765 ---- ---- ---- ---- 43.70 -2.30 46.00 1770 ---- ---- ---- ---- 44.60 -2.50 47.10 1775 ---- ---- ---- ---- 45.60 -2.50 48.10 1780 ---- ---- ---- ---- 46.60 -2.60 49.20 1785 ---- ---- ---- ---- 47.70 -2.50 50.20 1790 ---- ---- ---- ---- 48.70 -2.60 51.30 1795 ---- ---- ---- ---- 49.80 -2.60 52.40 1800 ---- ---- ---- ---- 50.80 -2.70 53.50 1805 ---- ---- ---- ---- 51.90 -2.80 54.70 1810 ---- ---- ---- ---- 53.10 -2.80 55.90 1815 ---- ---- ---- ---- 54.20 -2.90 57.10 1820 ---- ---- ---- ---- 55.40 -2.90 58.30 1825 ---- ---- ---- ---- 56.60 -2.90 59.50 1830 ---- ---- ---- ---- 57.80 -3.00 60.80 1835 ---- ---- ---- ---- 59.00 -3.10 62.10 1840 ---- ---- ---- ---- 60.30 -3.10 63.40 1845 ---- ---- ---- ---- 61.60 -3.10 64.70 1850 ---- ---- ---- ---- 62.90 -3.20 66.10 700 1855 ---- ---- ---- ---- 64.30 -3.20 67.50 1860 ---- ---- ---- ---- 65.60 -3.40 69.00 1865 ---- ---- ---- ---- 67.00 -3.40 70.40 1870 ---- ---- ---- ---- 68.50 -3.40 71.90 1875 ---- ---- ---- ---- 70.00 -3.50 73.50 1880 ---- ---- ---- ---- 71.50 -3.50 75.00 1885 ---- ---- ---- ---- 73.00 -3.60 76.60 1890 ---- ---- ---- ---- 74.60 -3.60 78.20 1895 ---- ---- ---- ---- 76.10 -3.80 79.90 1900 ---- ---- ---- ---- 77.80 -3.80 81.60 1905 ---- ---- ---- ---- 79.40 -3.90 83.30 1910 ---- ---- ---- ---- 81.10 -3.90 85.00 1915 ---- ---- ---- ---- 82.80 -4.00 86.80 1920 ---- ---- ---- ---- 84.60 -4.00 88.60 1925 ---- ---- ---- ---- 86.40 -4.10 90.50 1930 ---- ---- ---- ---- 88.20 -4.20 92.40 1935 ---- ---- ---- ---- 90.10 -4.20 94.30 1940 ---- ---- ---- ---- 92.00 -4.20 96.20 1945 ---- ---- ---- ---- 93.90 -4.30 98.20 1950 ---- ---- ---- ---- 95.80 -4.40 100.20 1955 ---- ---- ---- ---- 97.80 -4.50 102.30 1960 ---- ---- ---- ---- 99.90 -4.50 104.40 1965 ---- ---- ---- ---- 101.90 -4.60 106.50 1970 ---- ---- ---- ---- 104.00 -4.70 108.70 1975 ---- ---- ---- ---- 106.10 -4.70 110.80 1980 ---- ---- ---- ---- 108.30 -4.80 113.10 1985 ---- ---- ---- ---- 110.50 -4.80 115.30 1990 ---- ---- ---- ---- 112.70 -4.90 117.60 1995 ---- ---- ---- ---- 115.00 -5.00 120.00 2000 ---- ---- ---- ---- 117.30 -5.00 122.30 2005 ---- ---- ---- ---- 119.60 -5.10 124.70 2010 ---- ---- ---- ---- 122.00 -5.20 127.20 2015 ---- ---- ---- ---- 124.40 -5.20 129.60 2020 ---- ---- ---- ---- 126.80 -5.30 132.10 2025 ---- ---- ---- ---- 129.30 -5.40 134.70 2030 ---- ---- ---- ---- 131.80 -5.40 137.20 2035 ---- ---- ---- ---- 134.40 -5.40 139.80 2040 ---- ---- ---- ---- 136.90 -5.60 142.50 2045 ---- ---- ---- ---- 139.50 -5.60 145.10 2050 ---- ---- ---- ---- 142.20 -5.70 147.90 2055 ---- ---- ---- ---- 144.90 -5.70 150.60 2060 ---- ---- ---- ---- 147.60 -5.80 153.40 2065 ---- ---- ---- ---- 150.30 -5.90 156.20 2070 ---- ---- ---- ---- 153.10 -5.90 159.00 2075 ---- ---- ---- ---- 155.90 -6.00 161.90 2080 ---- ---- ---- ---- 158.70 -6.10 164.80 2085 ---- ---- ---- ---- 161.60 -6.10 167.70 2090 ---- ---- ---- ---- 164.50 -6.20 170.70 2095 ---- ---- ---- ---- 167.40 -6.30 173.70 2100 ---- ---- ---- ---- 170.40 -6.30 176.70 2105 ---- ---- ---- ---- 173.40 -6.40 179.80 2110 ---- ---- ---- ---- 176.40 -6.50 182.90 2115 ---- ---- ---- ---- 179.50 -6.50 186.00 2120 ---- ---- ---- ---- 182.60 -6.50 189.10 2125 ---- ---- ---- ---- 185.70 -6.60 192.30 300 2130 ---- ---- ---- ---- 188.90 -6.60 195.50 2135 ---- ---- ---- ---- 192.10 -6.70 198.80 2140 ---- ---- ---- ---- 195.30 -6.70 202.00 2145 ---- ---- ---- ---- 198.50 -6.80 205.30 2150 ---- ---- ---- ---- 201.80 -6.80 208.60 2155 ---- ---- ---- ---- 205.10 -6.90 212.00 2160 ---- ---- ---- ---- 208.40 -7.00 215.40 2165 ---- ---- ---- ---- 211.80 -7.00 218.80 2170 ---- ---- ---- ---- 215.10 -7.10 222.20 2175 ---- ---- ---- ---- 218.50 -7.20 225.70 2180 ---- ---- ---- ---- 222.00 -7.20 229.20 2185 ---- ---- ---- ---- 225.40 -7.30 232.70 2190 ---- ---- ---- ---- 228.90 -7.30 236.20 2195 ---- ---- ---- ---- 232.40 -7.40 239.80 2200 ---- ---- ---- ---- 236.00 -7.40 243.40 2205 ---- ---- ---- ---- 239.60 -7.40 247.00 2210 ---- ---- ---- ---- 243.10 -7.60 250.70 2215 ---- ---- ---- ---- 246.80 -7.50 254.30 2220 ---- ---- ---- ---- 250.40 -7.60 258.00 2225 ---- ---- ---- ---- 254.10 -7.60 261.70 2230 ---- ---- ---- ---- 257.80 -7.70 265.50 2235 ---- ---- ---- ---- 261.50 -7.70 269.20 2240 ---- ---- ---- ---- 265.20 -7.80 273.00 2245 ---- ---- ---- ---- 269.00 -7.80 276.80 2250 ---- ---- ---- ---- 272.70 -8.00 280.70 2255 ---- ---- ---- ---- 276.50 -8.00 284.50 2260 ---- ---- ---- ---- 280.40 -8.00 288.40 2265 ---- ---- ---- ---- 284.20 -8.10 292.30 2270 ---- ---- ---- ---- 288.10 -8.10 296.20 2275 ---- ---- ---- ---- 292.00 -8.10 300.10 2280 ---- ---- ---- ---- 295.90 -8.20 304.10 2285 ---- ---- ---- ---- 299.80 -8.20 308.00 2290 ---- ---- ---- ---- 303.80 -8.20 312.00 2295 ---- ---- ---- ---- 307.70 -8.30 316.00 2300 ---- ---- ---- ---- 311.70 -8.40 320.10 2305 ---- ---- ---- ---- 315.70 -8.40 324.10 2310 ---- ---- ---- ---- 319.70 -8.50 328.20 2315 ---- ---- ---- ---- 323.80 -8.50 332.30 2320 ---- ---- ---- ---- 327.80 -8.60 336.40 2325 ---- ---- ---- ---- 331.90 -8.60 340.50 2330 ---- ---- ---- ---- 336.00 -8.60 344.60 2335 ---- ---- ---- ---- 340.10 -8.70 348.80 2340 ---- ---- ---- ---- 344.20 -8.70 352.90 2345 ---- ---- ---- ---- 348.40 -8.70 357.10 2350 ---- ---- ---- ---- 352.50 -8.80 361.30 2355 ---- ---- ---- ---- 356.70 -8.80 365.50 2360 ---- ---- ---- ---- 360.90 -8.80 369.70 2365 ---- ---- ---- ---- 365.10 -8.80 373.90 2370 ---- ---- ---- ---- 369.30 -8.90 378.20 2375 ---- ---- ---- ---- 373.50 -8.90 382.40 2380 ---- ---- ---- ---- 377.70 -9.00 386.70 2385 ---- ---- ---- ---- 382.00 -9.00 391.00 2390 ---- ---- ---- ---- 386.20 -9.00 395.20 2395 ---- ---- ---- ---- 390.50 -9.00 399.50 2400 ---- ---- ---- ---- 394.70 -9.10 403.80 2405 ---- ---- ---- ---- 399.00 -9.20 408.20 2410 ---- ---- ---- ---- 403.30 -9.20 412.50 2415 ---- ---- ---- ---- 407.60 -9.20 416.80 2420 ---- ---- ---- ---- 411.90 -9.30 421.20 2425 ---- ---- ---- ---- 416.20 -9.30 425.50 2430 ---- ---- ---- ---- 420.50 -9.40 429.90 2435 ---- ---- ---- ---- 424.90 -9.30 434.20 2440 ---- ---- ---- ---- 429.20 -9.40 438.60 2450 ---- ---- ---- ---- 437.90 -9.40 447.30 2460 ---- ---- ---- ---- 446.60 -9.50 456.10 2470 ---- ---- ---- ---- 455.40 -9.50 464.90 2475 ---- ---- ---- ---- 459.80 -9.50 469.30 2480 ---- ---- ---- ---- 464.10 -9.70 473.80 2490 ---- ---- ---- ---- 472.90 -9.70 482.60 2500 ---- ---- ---- ---- 481.70 -9.80 491.50 2510 ---- ---- ---- ---- 490.60 -9.80 500.40 2520 ---- ---- ---- ---- 499.40 -9.90 509.30 2525 ---- ---- ---- ---- 503.80 -9.90 513.70 2530 ---- ---- ---- ---- 508.30 -9.90 518.20 2550 ---- ---- ---- ---- 526.10 -10.10 536.20 2575 ---- ---- ---- ---- 548.50 -10.20 558.70 2600 ---- ---- ---- ---- 571.20 -10.30 581.50 2625 ---- ---- ---- ---- 593.90 -10.50 604.40 2650 ---- ---- ---- ---- 616.90 -10.70 627.60 2675 ---- ---- ---- ---- 640.10 -10.80 650.90 2700 ---- ---- ---- ---- 663.50 -10.90 674.40 2725 ---- ---- ---- ---- 687.00 -11.00 698.00 2750 ---- ---- ---- ---- 710.70 -11.20 721.90 2775 ---- ---- ---- ---- 734.60 -11.20 745.80 2800 ---- ---- ---- ---- 758.60 -11.30 769.90 2825 ---- ---- ---- ---- 782.70 -11.40 794.10 2850 ---- ---- ---- ---- 806.90 -11.60 818.50 2875 ---- ---- ---- ---- 831.20 -11.70 842.90 2900 ---- ---- ---- ---- 855.60 -11.70 867.30 2925 ---- ---- ---- ---- 880.00 -11.90 891.90 2950 ---- ---- ---- ---- 904.50 -12.00 916.50 2975 ---- ---- ---- ---- 929.10 -12.10 941.20 3000 ---- ---- ---- ---- 953.80 -12.20 966.00 3100 ---- ---- ---- ---- 1053.10 -12.50 1065.60 3200 ---- ---- ---- ---- 1153.00 -12.60 1165.60 3300 ---- ---- ---- ---- 1253.00 -12.60 1265.60 3400 ---- ---- ---- ---- 1353.00 -12.60 1365.60 3500 ---- ---- ---- ---- 1453.00 -12.60 1465.60 OG DEC25 Gold Option PUT 1075 ---- ---- ---- ---- 1.00 -.10 1.10 1100 ---- ---- ---- ---- 1.30 -.10 1.40 1125 ---- ---- ---- ---- 1.50 -.10 1.60 1150 ---- ---- ---- ---- 1.90 -.10 2.00 1175 ---- ---- ---- ---- 2.20 -.20 2.40 1200 ---- ---- ---- ---- 2.70 -.10 2.80 1225 ---- ---- ---- ---- 3.20 -.20 3.40 1250 ---- ---- ---- ---- 3.70 -.30 4.00 1270 ---- ---- ---- ---- 4.30 -.20 4.50 1275 ---- ---- ---- ---- 4.40 -.30 4.70 1280 ---- ---- ---- ---- 4.50 -.30 4.80 1290 ---- ---- ---- ---- 4.80 -.30 5.10 1300 ---- ---- ---- ---- 5.20 -.30 5.50 1310 ---- ---- ---- ---- 5.50 -.30 5.80 1320 ---- ---- ---- ---- 5.80 -.40 6.20 1325 ---- ---- ---- ---- 6.00 -.40 6.40 1330 ---- ---- ---- ---- 6.20 -.40 6.60 1340 ---- ---- ---- ---- 6.60 -.40 7.00 1350 ---- ---- ---- ---- 7.00 -.40 7.40 1360 ---- ---- ---- ---- 7.40 -.40 7.80 1370 ---- ---- ---- ---- 7.80 -.50 8.30 1375 ---- ---- ---- ---- 8.10 -.40 8.50 1380 ---- ---- ---- ---- 8.30 -.50 8.80 1385 ---- ---- ---- ---- 8.60 -.40 9.00 1390 ---- ---- ---- ---- 8.80 -.50 9.30 1395 ---- ---- ---- ---- 9.10 -.50 9.60 1400 ---- ---- ---- ---- 9.30 -.50 9.80 1405 ---- ---- ---- ---- 9.60 -.50 10.10 1410 ---- ---- ---- ---- 9.80 -.60 10.40 1415 ---- ---- ---- ---- 10.10 -.60 10.70 1420 ---- ---- ---- ---- 10.40 -.60 11.00 1425 ---- ---- ---- ---- 10.70 -.60 11.30 1430 ---- ---- ---- ---- 11.00 -.60 11.60 1435 ---- ---- ---- ---- 11.30 -.60 11.90 1440 ---- ---- ---- ---- 11.60 -.60 12.20 1445 ---- ---- ---- ---- 11.90 -.70 12.60 1450 ---- ---- ---- ---- 12.20 -.70 12.90 1455 ---- ---- ---- ---- 12.60 -.70 13.30 1460 ---- ---- ---- ---- 12.90 -.70 13.60 1465 ---- ---- ---- ---- 13.30 -.70 14.00 1470 ---- ---- ---- ---- 13.60 -.70 14.30 1475 ---- ---- ---- ---- 14.00 -.70 14.70 1480 ---- ---- ---- ---- 14.30 -.80 15.10 1485 ---- ---- ---- ---- 14.70 -.80 15.50 1490 ---- ---- ---- ---- 15.10 -.80 15.90 1495 ---- ---- ---- ---- 15.50 -.80 16.30 1500 ---- ---- ---- ---- 15.90 -.80 16.70 1505 ---- ---- ---- ---- 16.30 -.80 17.10 1510 ---- ---- ---- ---- 16.70 -.90 17.60 1515 ---- ---- ---- ---- 17.10 -.90 18.00 1520 ---- ---- ---- ---- 17.50 -1.00 18.50 1525 ---- ---- ---- ---- 18.00 -.90 18.90 1530 ---- ---- ---- ---- 18.40 -1.00 19.40 1535 ---- ---- ---- ---- 18.90 -1.00 19.90 1540 ---- ---- ---- ---- 19.40 -1.00 20.40 1545 ---- ---- ---- ---- 19.80 -1.10 20.90 1550 ---- ---- ---- ---- 20.30 -1.10 21.40 1555 ---- ---- ---- ---- 20.80 -1.10 21.90 1560 ---- ---- ---- ---- 21.30 -1.10 22.40 1565 ---- ---- ---- ---- 21.80 -1.10 22.90 1570 ---- ---- ---- ---- 22.30 -1.20 23.50 1575 ---- ---- ---- ---- 22.90 -1.10 24.00 1580 ---- ---- ---- ---- 23.40 -1.20 24.60 1585 ---- ---- ---- ---- 24.00 -1.20 25.20 1590 ---- ---- ---- ---- 24.50 -1.30 25.80 1595 ---- ---- ---- ---- 25.10 -1.30 26.40 1600 ---- ---- ---- ---- 25.70 -1.30 27.00 1605 ---- ---- ---- ---- 26.30 -1.30 27.60 1610 ---- ---- ---- ---- 26.90 -1.30 28.20 1615 ---- ---- ---- ---- 27.50 -1.40 28.90 1620 ---- ---- ---- ---- 28.10 -1.40 29.50 1625 ---- ---- ---- ---- 28.80 -1.40 30.20 1630 ---- ---- ---- ---- 29.40 -1.50 30.90 1635 ---- ---- ---- ---- 30.10 -1.40 31.50 1640 ---- ---- ---- ---- 30.80 -1.40 32.20 1645 ---- ---- ---- ---- 31.40 -1.60 33.00 1650 ---- ---- ---- ---- 32.10 -1.60 33.70 1655 ---- ---- ---- ---- 32.80 -1.60 34.40 1660 ---- ---- ---- ---- 33.60 -1.60 35.20 1665 ---- ---- ---- ---- 34.30 -1.60 35.90 1670 ---- ---- ---- ---- 35.00 -1.70 36.70 1675 ---- ---- ---- ---- 35.80 -1.70 37.50 1680 ---- ---- ---- ---- 36.60 -1.70 38.30 1685 ---- ---- ---- ---- 37.40 -1.70 39.10 1690 ---- ---- ---- ---- 38.10 -1.80 39.90 1695 ---- ---- ---- ---- 39.00 -1.80 40.80 1700 ---- ---- ---- ---- 39.80 -1.80 41.60 1705 ---- ---- ---- ---- 40.60 -1.90 42.50 1710 ---- ---- ---- ---- 41.50 -1.90 43.40 1715 ---- ---- ---- ---- 42.30 -2.00 44.30 1720 ---- ---- ---- ---- 43.20 -2.00 45.20 1725 ---- ---- ---- ---- 44.10 -2.00 46.10 1730 ---- ---- ---- ---- 45.00 -2.00 47.00 1735 ---- ---- ---- ---- 45.90 -2.10 48.00 1740 ---- ---- ---- ---- 46.80 -2.20 49.00 1745 ---- ---- ---- ---- 47.80 -2.10 49.90 1750 ---- ---- ---- ---- 48.70 -2.20 50.90 1755 ---- ---- ---- ---- 49.70 -2.20 51.90 1760 ---- ---- ---- ---- 50.70 -2.30 53.00 1765 ---- ---- ---- ---- 51.70 -2.30 54.00 1770 ---- ---- ---- ---- 52.70 -2.40 55.10 1775 ---- ---- ---- ---- 53.80 -2.30 56.10 1780 ---- ---- ---- ---- 54.80 -2.40 57.20 1785 ---- ---- ---- ---- 55.90 -2.40 58.30 1790 ---- ---- ---- ---- 57.00 -2.50 59.50 1795 ---- ---- ---- ---- 58.10 -2.50 60.60 1800 ---- ---- ---- ---- 59.20 -2.50 61.70 1805 ---- ---- ---- ---- 60.30 -2.60 62.90 1810 ---- ---- ---- ---- 61.40 -2.70 64.10 1815 ---- ---- ---- ---- 62.60 -2.70 65.30 1820 ---- ---- ---- ---- 63.80 -2.70 66.50 1825 ---- ---- ---- ---- 65.00 -2.70 67.70 1830 ---- ---- ---- ---- 66.20 -2.80 69.00 1835 ---- ---- ---- ---- 67.40 -2.90 70.30 1840 ---- ---- ---- ---- 68.70 -2.80 71.50 1845 ---- ---- ---- ---- 69.90 -3.00 72.90 1850 ---- ---- ---- ---- 71.20 -3.00 74.20 1855 ---- ---- ---- ---- 72.50 -3.00 75.50 1860 ---- ---- ---- ---- 73.80 -3.10 76.90 1865 ---- ---- ---- ---- 75.10 -3.10 78.20 1870 ---- ---- ---- ---- 76.50 -3.10 79.60 1875 ---- ---- ---- ---- 77.90 -3.20 81.10 1880 ---- ---- ---- ---- 79.20 -3.30 82.50 1885 ---- ---- ---- ---- 80.70 -3.30 84.00 1890 ---- ---- ---- ---- 82.10 -3.30 85.40 1895 ---- ---- ---- ---- 83.60 -3.30 86.90 1900 ---- ---- ---- ---- 85.00 -3.50 88.50 1905 ---- ---- ---- ---- 86.50 -3.50 90.00 1910 ---- ---- ---- ---- 88.10 -3.50 91.60 1915 ---- ---- ---- ---- 89.60 -3.60 93.20 1920 ---- ---- ---- ---- 91.20 -3.60 94.80 1925 ---- ---- ---- ---- 92.80 -3.70 96.50 1930 ---- ---- ---- ---- 94.40 -3.70 98.10 1935 ---- ---- ---- ---- 96.10 -3.80 99.90 1940 ---- ---- ---- ---- 97.80 -3.80 101.60 1945 ---- ---- ---- ---- 99.50 -3.90 103.40 1950 ---- ---- ---- ---- 101.20 -4.00 105.20 1955 ---- ---- ---- ---- 103.00 -4.00 107.00 1960 ---- ---- ---- ---- 104.80 -4.00 108.80 1965 ---- ---- ---- ---- 106.70 -4.00 110.70 1970 ---- ---- ---- ---- 108.50 -4.10 112.60 1975 ---- ---- ---- ---- 110.40 -4.20 114.60 1980 ---- ---- ---- ---- 112.40 -4.20 116.60 1985 ---- ---- ---- ---- 114.30 -4.30 118.60 1990 ---- ---- ---- ---- 116.40 -4.30 120.70 1995 ---- ---- ---- ---- 118.40 -4.40 122.80 2000 ---- ---- ---- ---- 120.50 -4.40 124.90 2005 ---- ---- ---- ---- 122.60 -4.50 127.10 2010 ---- ---- ---- ---- 124.70 -4.60 129.30 2015 ---- ---- ---- ---- 126.90 -4.60 131.50 2020 ---- ---- ---- ---- 129.20 -4.60 133.80 2025 ---- ---- ---- ---- 131.40 -4.70 136.10 2030 ---- ---- ---- ---- 133.80 -4.70 138.50 2035 ---- ---- ---- ---- 136.10 -4.80 140.90 2040 ---- ---- ---- ---- 138.50 -4.80 143.30 2045 ---- ---- ---- ---- 140.90 -4.90 145.80 2050 ---- ---- ---- ---- 143.40 -4.90 148.30 2055 ---- ---- ---- ---- 145.90 -5.00 150.90 2060 ---- ---- ---- ---- 148.40 -5.10 153.50 2065 ---- ---- ---- ---- 151.00 -5.10 156.10 2070 ---- ---- ---- ---- 153.60 -5.20 158.80 2075 ---- ---- ---- ---- 156.30 -5.20 161.50 2080 ---- ---- ---- ---- 159.00 -5.30 164.30 2085 ---- ---- ---- ---- 161.70 -5.30 167.00 2090 ---- ---- ---- ---- 164.50 -5.30 169.80 2095 ---- ---- ---- ---- 167.30 -5.40 172.70 2100 ---- ---- ---- ---- 170.10 -5.50 175.60 2105 ---- ---- ---- ---- 173.00 -5.50 178.50 2110 ---- ---- ---- ---- 175.90 -5.50 181.40 2115 ---- ---- ---- ---- 178.80 -5.60 184.40 2120 ---- ---- ---- ---- 181.70 -5.70 187.40 2125 ---- ---- ---- ---- 184.70 -5.70 190.40 2130 ---- ---- ---- ---- 187.70 -5.80 193.50 2135 ---- ---- ---- ---- 190.80 -5.80 196.60 2140 ---- ---- ---- ---- 193.90 -5.80 199.70 2145 ---- ---- ---- ---- 197.00 -5.90 202.90 2150 ---- ---- ---- ---- 200.10 -6.00 206.10 150 2155 ---- ---- ---- ---- 203.20 -6.10 209.30 2160 ---- ---- ---- ---- 206.40 -6.10 212.50 2165 ---- ---- ---- ---- 209.60 -6.10 215.70 2170 ---- ---- ---- ---- 212.90 -6.10 219.00 2175 ---- ---- ---- ---- 216.10 -6.20 222.30 2180 ---- ---- ---- ---- 219.40 -6.20 225.60 2185 ---- ---- ---- ---- 222.70 -6.30 229.00 2190 ---- ---- ---- ---- 226.00 -6.30 232.30 2195 ---- ---- ---- ---- 229.30 -6.40 235.70 2200 ---- ---- ---- ---- 232.70 -6.40 239.10 100 2205 ---- ---- ---- ---- 236.10 -6.40 242.50 2210 ---- ---- ---- ---- 239.50 -6.50 246.00 2215 ---- ---- ---- ---- 242.90 -6.50 249.40 2220 ---- ---- ---- ---- 246.30 -6.60 252.90 2225 ---- ---- ---- ---- 249.80 -6.60 256.40 2230 ---- ---- ---- ---- 253.30 -6.60 259.90 2235 ---- ---- ---- ---- 256.70 -6.80 263.50 2240 ---- ---- ---- ---- 260.30 -6.70 267.00 2245 ---- ---- ---- ---- 263.80 -6.80 270.60 2250 ---- ---- ---- ---- 267.30 -6.90 274.20 2255 ---- ---- ---- ---- 270.90 -6.90 277.80 2260 ---- ---- ---- ---- 274.50 -6.90 281.40 2265 ---- ---- ---- ---- 278.10 -7.00 285.10 2270 ---- ---- ---- ---- 281.70 -7.00 288.70 2275 ---- ---- ---- ---- 285.30 -7.10 292.40 2280 ---- ---- ---- ---- 289.00 -7.10 296.10 2285 ---- ---- ---- ---- 292.60 -7.20 299.80 2290 ---- ---- ---- ---- 296.30 -7.20 303.50 2295 ---- ---- ---- ---- 300.00 -7.30 307.30 2300 ---- ---- ---- ---- 303.80 -7.20 311.00 2305 ---- ---- ---- ---- 307.50 -7.30 314.80 2310 ---- ---- ---- ---- 311.20 -7.40 318.60 2315 ---- ---- ---- ---- 315.00 -7.40 322.40 2320 ---- ---- ---- ---- 318.80 -7.40 326.20 2325 ---- ---- ---- ---- 322.60 -7.40 330.00 2330 ---- ---- ---- ---- 326.40 -7.50 333.90 2335 ---- ---- ---- ---- 330.30 -7.50 337.80 2340 ---- ---- ---- ---- 334.10 -7.60 341.70 2345 ---- ---- ---- ---- 338.00 -7.60 345.60 2350 ---- ---- ---- ---- 341.90 -7.60 349.50 2355 ---- ---- ---- ---- 345.80 -7.60 353.40 2360 ---- ---- ---- ---- 349.70 -7.70 357.40 2365 ---- ---- ---- ---- 353.60 -7.70 361.30 2370 ---- ---- ---- ---- 357.50 -7.80 365.30 2375 ---- ---- ---- ---- 361.50 -7.80 369.30 2380 ---- ---- ---- ---- 365.40 -7.90 373.30 2385 ---- ---- ---- ---- 369.40 -7.90 377.30 2390 ---- ---- ---- ---- 373.40 -7.90 381.30 2395 ---- ---- ---- ---- 377.40 -7.90 385.30 2400 ---- ---- ---- ---- 381.40 -8.00 389.40 2405 ---- ---- ---- ---- 385.40 -8.00 393.40 2410 ---- ---- ---- ---- 389.50 -8.00 397.50 2415 ---- ---- ---- ---- 393.50 -8.10 401.60 2420 ---- ---- ---- ---- 397.60 -8.10 405.70 2425 ---- ---- ---- ---- 401.70 -8.10 409.80 2430 ---- ---- ---- ---- 405.70 -8.20 413.90 2435 ---- ---- ---- ---- 409.80 -8.20 418.00 2440 ---- ---- ---- ---- 413.90 -8.20 422.10 2445 ---- ---- ---- ---- 418.00 -8.30 426.30 2450 ---- ---- ---- ---- 422.20 -8.20 430.40 2455 ---- ---- ---- ---- 426.30 -8.30 434.60 2460 ---- ---- ---- ---- 430.40 -8.40 438.80 2470 ---- ---- ---- ---- 438.70 -8.40 447.10 2475 ---- ---- ---- ---- 442.90 -8.40 451.30 2480 ---- ---- ---- ---- 447.10 -8.40 455.50 2490 ---- ---- ---- ---- 455.40 -8.60 464.00 2500 ---- ---- ---- ---- 463.90 -8.50 472.40 2510 ---- ---- ---- ---- 472.30 -8.60 480.90 2520 ---- ---- ---- ---- 480.70 -8.70 489.40 2525 ---- ---- ---- ---- 485.00 -8.70 493.70 2530 ---- ---- ---- ---- 489.20 -8.80 498.00 2540 ---- ---- ---- ---- 497.70 -8.80 506.50 2550 ---- ---- ---- ---- 506.30 -8.80 515.10 2560 ---- ---- ---- ---- 514.80 -9.00 523.80 2575 ---- ---- ---- ---- 527.70 -9.00 536.70 2600 ---- ---- ---- ---- 549.30 -9.10 558.40 2625 ---- ---- ---- ---- 571.00 -9.20 580.20 2650 ---- ---- ---- ---- 592.80 -9.40 602.20 2675 ---- ---- ---- ---- 614.80 -9.50 624.30 2700 ---- ---- ---- ---- 636.80 -9.70 646.50 2725 ---- ---- ---- ---- 659.00 -9.80 668.80 2750 ---- ---- ---- ---- 681.40 -9.90 691.30 3000 ---- ---- ---- ---- 912.40 -11.30 923.70 3500 ---- ---- ---- ---- 1406.90 -12.60 1419.50 4000 ---- ---- ---- ---- 1906.90 -12.60 1919.50 OG JUN26 Gold Option PUT 1325 ---- ---- ---- ---- 8.60 -.50 9.10 1350 ---- ---- ---- ---- 9.80 -.50 10.30 1375 ---- ---- ---- ---- 11.10 -.50 11.60 1400 ---- ---- ---- ---- 12.50 -.60 13.10 1425 ---- ---- ---- ---- 14.10 -.70 14.80 1450 ---- ---- ---- ---- 15.80 -.80 16.60 1475 ---- ---- ---- ---- 17.70 -.80 18.50 1500 ---- ---- ---- ---- 19.80 -.90 20.70 1520 ---- ---- ---- ---- 21.60 -1.00 22.60 1525 ---- ---- ---- ---- 22.10 -.90 23.00 1530 ---- ---- ---- ---- 22.50 -1.00 23.50 1540 ---- ---- ---- ---- 23.50 -1.00 24.50 1550 ---- ---- ---- ---- 24.50 -1.10 25.60 1560 ---- ---- ---- ---- 25.60 -1.10 26.70 1570 ---- ---- ---- ---- 26.60 -1.20 27.80 1575 ---- ---- ---- ---- 27.20 -1.20 28.40 1580 ---- ---- ---- ---- 27.70 -1.20 28.90 1590 ---- ---- ---- ---- 28.90 -1.20 30.10 1600 ---- ---- ---- ---- 30.10 -1.30 31.40 1610 ---- ---- ---- ---- 31.30 -1.30 32.60 1615 ---- ---- ---- ---- 31.90 -1.40 33.30 1620 ---- ---- ---- ---- 32.50 -1.40 33.90 1625 ---- ---- ---- ---- 33.20 -1.40 34.60 1630 ---- ---- ---- ---- 33.80 -1.50 35.30 1635 ---- ---- ---- ---- 34.50 -1.40 35.90 1640 ---- ---- ---- ---- 35.20 -1.40 36.60 1645 ---- ---- ---- ---- 35.90 -1.50 37.40 1650 ---- ---- ---- ---- 36.60 -1.50 38.10 1655 ---- ---- ---- ---- 37.30 -1.50 38.80 1660 ---- ---- ---- ---- 38.00 -1.50 39.50 1665 ---- ---- ---- ---- 38.70 -1.60 40.30 1670 ---- ---- ---- ---- 39.40 -1.70 41.10 1675 ---- ---- ---- ---- 40.20 -1.60 41.80 1680 ---- ---- ---- ---- 40.90 -1.70 42.60 1685 ---- ---- ---- ---- 41.70 -1.70 43.40 1690 ---- ---- ---- ---- 42.50 -1.70 44.20 1695 ---- ---- ---- ---- 43.30 -1.70 45.00 1700 ---- ---- ---- ---- 44.10 -1.80 45.90 1705 ---- ---- ---- ---- 44.90 -1.80 46.70 1710 ---- ---- ---- ---- 45.70 -1.80 47.50 1715 ---- ---- ---- ---- 46.60 -1.80 48.40 1720 ---- ---- ---- ---- 47.40 -1.90 49.30 1725 ---- ---- ---- ---- 48.30 -1.90 50.20 1730 ---- ---- ---- ---- 49.10 -2.00 51.10 1735 ---- ---- ---- ---- 50.00 -2.00 52.00 1740 ---- ---- ---- ---- 50.90 -2.00 52.90 1745 ---- ---- ---- ---- 51.80 -2.10 53.90 1750 ---- ---- ---- ---- 52.70 -2.10 54.80 1755 ---- ---- ---- ---- 53.70 -2.10 55.80 1760 ---- ---- ---- ---- 54.60 -2.20 56.80 1765 ---- ---- ---- ---- 55.60 -2.10 57.70 1770 ---- ---- ---- ---- 56.60 -2.10 58.70 1775 ---- ---- ---- ---- 57.50 -2.30 59.80 1780 ---- ---- ---- ---- 58.50 -2.30 60.80 1785 ---- ---- ---- ---- 59.50 -2.30 61.80 1790 ---- ---- ---- ---- 60.60 -2.30 62.90 1795 ---- ---- ---- ---- 61.60 -2.40 64.00 1800 ---- ---- ---- ---- 62.70 -2.30 65.00 1805 ---- ---- ---- ---- 63.70 -2.40 66.10 1810 ---- ---- ---- ---- 64.80 -2.50 67.30 1815 ---- ---- ---- ---- 65.90 -2.50 68.40 1820 ---- ---- ---- ---- 67.00 -2.50 69.50 1825 ---- ---- ---- ---- 68.10 -2.60 70.70 1830 ---- ---- ---- ---- 69.20 -2.60 71.80 1835 ---- ---- ---- ---- 70.40 -2.60 73.00 1840 ---- ---- ---- ---- 71.60 -2.60 74.20 1845 ---- ---- ---- ---- 72.70 -2.70 75.40 1850 ---- ---- ---- ---- 73.90 -2.80 76.70 1855 ---- ---- ---- ---- 75.10 -2.80 77.90 1860 ---- ---- ---- ---- 76.30 -2.90 79.20 1865 ---- ---- ---- ---- 77.60 -2.80 80.40 1870 ---- ---- ---- ---- 78.80 -2.90 81.70 1875 ---- ---- ---- ---- 80.10 -2.90 83.00 1880 ---- ---- ---- ---- 81.40 -2.90 84.30 1885 ---- ---- ---- ---- 82.70 -3.00 85.70 1890 ---- ---- ---- ---- 84.00 -3.00 87.00 1895 ---- ---- ---- ---- 85.30 -3.10 88.40 1900 ---- ---- ---- ---- 86.70 -3.10 89.80 1905 ---- ---- ---- ---- 88.00 -3.20 91.20 1910 ---- ---- ---- ---- 89.40 -3.20 92.60 1915 ---- ---- ---- ---- 90.80 -3.30 94.10 1920 ---- ---- ---- ---- 92.30 -3.20 95.50 1925 ---- ---- ---- ---- 93.70 -3.30 97.00 1930 ---- ---- ---- ---- 95.20 -3.40 98.60 1935 ---- ---- ---- ---- 96.70 -3.40 100.10 1940 ---- ---- ---- ---- 98.20 -3.50 101.70 1945 ---- ---- ---- ---- 99.80 -3.50 103.30 1950 ---- ---- ---- ---- 101.40 -3.50 104.90 1955 ---- ---- ---- ---- 103.00 -3.50 106.50 1960 ---- ---- ---- ---- 104.60 -3.60 108.20 1965 ---- ---- ---- ---- 106.30 -3.60 109.90 1970 ---- ---- ---- ---- 108.00 -3.70 111.70 1975 ---- ---- ---- ---- 109.70 -3.70 113.40 1980 ---- ---- ---- ---- 111.50 -3.70 115.20 1985 ---- ---- ---- ---- 113.20 -3.90 117.10 1990 ---- ---- ---- ---- 115.10 -3.90 119.00 1995 ---- ---- ---- ---- 116.90 -4.00 120.90 2000 ---- ---- ---- ---- 118.80 -4.00 122.80 2005 ---- ---- ---- ---- 120.80 -4.00 124.80 2010 ---- ---- ---- ---- 122.70 -4.10 126.80 2015 ---- ---- ---- ---- 124.70 -4.10 128.80 2020 ---- ---- ---- ---- 126.70 -4.20 130.90 2025 ---- ---- ---- ---- 128.80 -4.20 133.00 2030 ---- ---- ---- ---- 130.90 -4.20 135.10 2035 ---- ---- ---- ---- 133.00 -4.30 137.30 2040 ---- ---- ---- ---- 135.20 -4.30 139.50 2045 ---- ---- ---- ---- 137.40 -4.40 141.80 2050 ---- ---- ---- ---- 139.60 -4.50 144.10 2055 ---- ---- ---- ---- 141.90 -4.50 146.40 2060 ---- ---- ---- ---- 144.20 -4.50 148.70 2065 ---- ---- ---- ---- 146.50 -4.60 151.10 2070 ---- ---- ---- ---- 148.90 -4.60 153.50 2075 ---- ---- ---- ---- 151.30 -4.60 155.90 2080 ---- ---- ---- ---- 153.70 -4.70 158.40 2085 ---- ---- ---- ---- 156.10 -4.80 160.90 2090 ---- ---- ---- ---- 158.60 -4.80 163.40 2095 ---- ---- ---- ---- 161.10 -4.90 166.00 2100 ---- ---- ---- ---- 163.70 -4.90 168.60 2105 ---- ---- ---- ---- 166.30 -4.90 171.20 2110 ---- ---- ---- ---- 168.90 -5.00 173.90 2115 ---- ---- ---- ---- 171.50 -5.00 176.50 2120 ---- ---- ---- ---- 174.20 -5.10 179.30 2125 ---- ---- ---- ---- 176.90 -5.10 182.00 2130 ---- ---- ---- ---- 179.60 -5.20 184.80 2135 ---- ---- ---- ---- 182.40 -5.20 187.60 2140 ---- ---- ---- ---- 185.20 -5.20 190.40 2145 ---- ---- ---- ---- 188.00 -5.30 193.30 2150 ---- ---- ---- ---- 190.90 -5.30 196.20 2155 ---- ---- ---- ---- 193.80 -5.40 199.20 2160 ---- ---- ---- ---- 196.70 -5.40 202.10 2165 ---- ---- ---- ---- 199.70 -5.40 205.10 2170 ---- ---- ---- ---- 202.70 -5.50 208.20 2175 ---- ---- ---- ---- 205.70 -5.50 211.20 2180 ---- ---- ---- ---- 208.70 -5.60 214.30 2185 ---- ---- ---- ---- 211.80 -5.70 217.50 2190 ---- ---- ---- ---- 214.90 -5.70 220.60 2195 ---- ---- ---- ---- 218.10 -5.70 223.80 2200 ---- ---- ---- ---- 221.30 -5.70 227.00 2205 ---- ---- ---- ---- 224.50 -5.80 230.30 2210 ---- ---- ---- ---- 227.70 -5.90 233.60 2215 ---- ---- ---- ---- 231.00 -5.90 236.90 2220 ---- ---- ---- ---- 234.20 -6.00 240.20 2225 ---- ---- ---- ---- 237.60 -5.90 243.50 2230 ---- ---- ---- ---- 240.90 -6.00 246.90 2235 ---- ---- ---- ---- 244.30 -6.00 250.30 2240 ---- ---- ---- ---- 247.70 -6.10 253.80 2245 ---- ---- ---- ---- 251.10 -6.10 257.20 2250 ---- ---- ---- ---- 254.50 -6.20 260.70 2255 ---- ---- ---- ---- 258.00 -6.20 264.20 2260 ---- ---- ---- ---- 261.50 -6.20 267.70 2265 ---- ---- ---- ---- 265.00 -6.30 271.30 2270 ---- ---- ---- ---- 268.50 -6.30 274.80 2275 ---- ---- ---- ---- 272.00 -6.40 278.40 2280 ---- ---- ---- ---- 275.60 -6.40 282.00 2285 ---- ---- ---- ---- 279.20 -6.40 285.60 2290 ---- ---- ---- ---- 282.80 -6.50 289.30 2295 ---- ---- ---- ---- 286.40 -6.50 292.90 2300 ---- ---- ---- ---- 290.10 -6.50 296.60 2305 ---- ---- ---- ---- 293.70 -6.60 300.30 2310 ---- ---- ---- ---- 297.40 -6.60 304.00 2315 ---- ---- ---- ---- 301.10 -6.70 307.80 2320 ---- ---- ---- ---- 304.80 -6.70 311.50 2325 ---- ---- ---- ---- 308.60 -6.70 315.30 2330 ---- ---- ---- ---- 312.30 -6.80 319.10 2335 ---- ---- ---- ---- 316.10 -6.80 322.90 2340 ---- ---- ---- ---- 319.90 -6.80 326.70 2345 ---- ---- ---- ---- 323.70 -6.80 330.50 2350 ---- ---- ---- ---- 327.50 -6.80 334.30 2355 ---- ---- ---- ---- 331.30 -6.90 338.20 2360 ---- ---- ---- ---- 335.10 -7.00 342.10 2365 ---- ---- ---- ---- 339.00 -6.90 345.90 2370 ---- ---- ---- ---- 342.80 -7.00 349.80 2375 ---- ---- ---- ---- 346.70 -7.10 353.80 2380 ---- ---- ---- ---- 350.60 -7.10 357.70 2385 ---- ---- ---- ---- 354.50 -7.10 361.60 2390 ---- ---- ---- ---- 358.40 -7.10 365.50 2395 ---- ---- ---- ---- 362.30 -7.20 369.50 2400 ---- ---- ---- ---- 366.30 -7.20 373.50 2405 ---- ---- ---- ---- 370.20 -7.20 377.40 2410 ---- ---- ---- ---- 374.20 -7.20 381.40 2415 ---- ---- ---- ---- 378.20 -7.20 385.40 2420 ---- ---- ---- ---- 382.10 -7.30 389.40 2425 ---- ---- ---- ---- 386.10 -7.40 393.50 2430 ---- ---- ---- ---- 390.10 -7.40 397.50 2435 ---- ---- ---- ---- 394.20 -7.30 401.50 2440 ---- ---- ---- ---- 398.20 -7.40 405.60 2445 ---- ---- ---- ---- 402.20 -7.50 409.70 2450 ---- ---- ---- ---- 406.30 -7.40 413.70 2455 ---- ---- ---- ---- 410.30 -7.50 417.80 2460 ---- ---- ---- ---- 414.40 -7.50 421.90 2465 ---- ---- ---- ---- 418.50 -7.50 426.00 2470 ---- ---- ---- ---- 422.50 -7.60 430.10 2475 ---- ---- ---- ---- 426.60 -7.60 434.20 2480 ---- ---- ---- ---- 430.70 -7.70 438.40 2490 ---- ---- ---- ---- 439.00 -7.70 446.70 2500 ---- ---- ---- ---- 447.30 -7.70 455.00 2510 ---- ---- ---- ---- 455.60 -7.80 463.40 2520 ---- ---- ---- ---- 463.90 -7.90 471.80 2525 ---- ---- ---- ---- 468.10 -7.90 476.00 2530 ---- ---- ---- ---- 472.30 -7.90 480.20 2540 ---- ---- ---- ---- 480.70 -8.00 488.70 2550 ---- ---- ---- ---- 489.20 -7.90 497.10 2560 ---- ---- ---- ---- 497.60 -8.10 505.70 2570 ---- ---- ---- ---- 506.20 -8.00 514.20 2575 ---- ---- ---- ---- 510.40 -8.10 518.50 2600 ---- ---- ---- ---- 531.90 -8.20 540.10 2625 ---- ---- ---- ---- 553.50 -8.30 561.80 2650 ---- ---- ---- ---- 575.30 -8.40 583.70 2675 ---- ---- ---- ---- 597.30 -8.50 605.80 2700 ---- ---- ---- ---- 619.40 -8.60 628.00 2725 ---- ---- ---- ---- 641.70 -8.70 650.40 2750 ---- ---- ---- ---- 664.10 -8.80 672.90 OG DEC26 Gold Option PUT 1350 ---- ---- ---- ---- 12.80 -.50 13.30 1375 ---- ---- ---- ---- 14.30 -.60 14.90 1400 ---- ---- ---- ---- 15.90 -.60 16.50 1425 ---- ---- ---- ---- 17.60 -.70 18.30 1450 ---- ---- ---- ---- 19.50 -.80 20.30 1475 ---- ---- ---- ---- 21.60 -.80 22.40 1500 ---- ---- ---- ---- 23.80 -.90 24.70 1525 ---- ---- ---- ---- 26.20 -1.00 27.20 1530 ---- ---- ---- ---- 26.70 -1.00 27.70 1540 ---- ---- ---- ---- 27.70 -1.10 28.80 1550 ---- ---- ---- ---- 28.80 -1.00 29.80 1560 ---- ---- ---- ---- 29.80 -1.20 31.00 1570 ---- ---- ---- ---- 31.00 -1.10 32.10 1575 ---- ---- ---- ---- 31.50 -1.20 32.70 1580 ---- ---- ---- ---- 32.10 -1.20 33.30 1590 ---- ---- ---- ---- 33.30 -1.20 34.50 1600 ---- ---- ---- ---- 34.50 -1.20 35.70 1610 ---- ---- ---- ---- 35.70 -1.30 37.00 1620 ---- ---- ---- ---- 37.00 -1.30 38.30 1625 ---- ---- ---- ---- 37.60 -1.40 39.00 1630 ---- ---- ---- ---- 38.30 -1.40 39.70 1635 ---- ---- ---- ---- 39.00 -1.40 40.40 1640 ---- ---- ---- ---- 39.70 -1.40 41.10 1645 ---- ---- ---- ---- 40.30 -1.50 41.80 1650 ---- ---- ---- ---- 41.00 -1.50 42.50 1655 ---- ---- ---- ---- 41.70 -1.50 43.20 1660 ---- ---- ---- ---- 42.50 -1.50 44.00 1665 ---- ---- ---- ---- 43.20 -1.50 44.70 1670 ---- ---- ---- ---- 43.90 -1.60 45.50 1675 ---- ---- ---- ---- 44.60 -1.60 46.20 1680 ---- ---- ---- ---- 45.40 -1.60 47.00 1685 ---- ---- ---- ---- 46.20 -1.60 47.80 1690 ---- ---- ---- ---- 46.90 -1.70 48.60 1695 ---- ---- ---- ---- 47.70 -1.70 49.40 1700 ---- ---- ---- ---- 48.50 -1.70 50.20 1705 ---- ---- ---- ---- 49.30 -1.70 51.00 1710 ---- ---- ---- ---- 50.10 -1.80 51.90 1715 ---- ---- ---- ---- 50.90 -1.80 52.70 1720 ---- ---- ---- ---- 51.80 -1.80 53.60 1725 ---- ---- ---- ---- 52.60 -1.80 54.40 1730 ---- ---- ---- ---- 53.50 -1.80 55.30 1735 ---- ---- ---- ---- 54.30 -1.90 56.20 1740 ---- ---- ---- ---- 55.20 -1.90 57.10 1745 ---- ---- ---- ---- 56.10 -1.90 58.00 1750 ---- ---- ---- ---- 57.00 -1.90 58.90 1755 ---- ---- ---- ---- 57.90 -1.90 59.80 1760 ---- ---- ---- ---- 58.80 -2.00 60.80 1765 ---- ---- ---- ---- 59.70 -2.00 61.70 1770 ---- ---- ---- ---- 60.70 -2.00 62.70 1775 ---- ---- ---- ---- 61.60 -2.10 63.70 1780 ---- ---- ---- ---- 62.60 -2.10 64.70 1785 ---- ---- ---- ---- 63.50 -2.20 65.70 1790 ---- ---- ---- ---- 64.50 -2.20 66.70 1795 ---- ---- ---- ---- 65.50 -2.20 67.70 1800 ---- ---- ---- ---- 66.50 -2.20 68.70 1805 ---- ---- ---- ---- 67.50 -2.30 69.80 1810 ---- ---- ---- ---- 68.60 -2.20 70.80 1815 ---- ---- ---- ---- 69.60 -2.30 71.90 1820 ---- ---- ---- ---- 70.60 -2.40 73.00 1825 ---- ---- ---- ---- 71.70 -2.40 74.10 1830 ---- ---- ---- ---- 72.80 -2.40 75.20 1835 ---- ---- ---- ---- 73.90 -2.40 76.30 1840 ---- ---- ---- ---- 75.00 -2.40 77.40 1845 ---- ---- ---- ---- 76.10 -2.50 78.60 1850 ---- ---- ---- ---- 77.20 -2.50 79.70 1855 ---- ---- ---- ---- 78.40 -2.50 80.90 1860 ---- ---- ---- ---- 79.50 -2.60 82.10 1865 ---- ---- ---- ---- 80.70 -2.60 83.30 1870 ---- ---- ---- ---- 81.80 -2.70 84.50 1875 ---- ---- ---- ---- 83.00 -2.70 85.70 1880 ---- ---- ---- ---- 84.20 -2.70 86.90 1885 ---- ---- ---- ---- 85.50 -2.70 88.20 1890 ---- ---- ---- ---- 86.70 -2.70 89.40 1895 ---- ---- ---- ---- 87.90 -2.80 90.70 1900 ---- ---- ---- ---- 89.20 -2.80 92.00 1905 ---- ---- ---- ---- 90.40 -2.90 93.30 1910 ---- ---- ---- ---- 91.70 -2.90 94.60 1915 ---- ---- ---- ---- 93.00 -3.00 96.00 1920 ---- ---- ---- ---- 94.30 -3.00 97.30 1925 ---- ---- ---- ---- 95.70 -3.00 98.70 1930 ---- ---- ---- ---- 97.00 -3.00 100.00 1935 ---- ---- ---- ---- 98.40 -3.00 101.40 1940 ---- ---- ---- ---- 99.80 -3.10 102.90 1945 ---- ---- ---- ---- 101.20 -3.10 104.30 1950 ---- ---- ---- ---- 102.60 -3.20 105.80 1955 ---- ---- ---- ---- 104.00 -3.30 107.30 1960 ---- ---- ---- ---- 105.50 -3.30 108.80 1965 ---- ---- ---- ---- 107.00 -3.30 110.30 1970 ---- ---- ---- ---- 108.50 -3.30 111.80 1975 ---- ---- ---- ---- 110.10 -3.30 113.40 1980 ---- ---- ---- ---- 111.60 -3.40 115.00 1985 ---- ---- ---- ---- 113.20 -3.50 116.70 1990 ---- ---- ---- ---- 114.90 -3.40 118.30 1995 ---- ---- ---- ---- 116.50 -3.50 120.00 2000 ---- ---- ---- ---- 118.20 -3.60 121.80 2005 ---- ---- ---- ---- 119.90 -3.60 123.50 2010 ---- ---- ---- ---- 121.70 -3.60 125.30 2015 ---- ---- ---- ---- 123.50 -3.60 127.10 2020 ---- ---- ---- ---- 125.30 -3.70 129.00 2025 ---- ---- ---- ---- 127.20 -3.70 130.90 2030 ---- ---- ---- ---- 129.00 -3.80 132.80 2035 ---- ---- ---- ---- 131.00 -3.80 134.80 2040 ---- ---- ---- ---- 132.90 -3.90 136.80 2045 ---- ---- ---- ---- 134.90 -3.90 138.80 2050 ---- ---- ---- ---- 136.90 -3.90 140.80 2055 ---- ---- ---- ---- 138.90 -4.00 142.90 2060 ---- ---- ---- ---- 141.00 -4.00 145.00 2065 ---- ---- ---- ---- 143.10 -4.10 147.20 2070 ---- ---- ---- ---- 145.30 -4.10 149.40 2075 ---- ---- ---- ---- 147.50 -4.10 151.60 2080 ---- ---- ---- ---- 149.70 -4.20 153.90 2085 ---- ---- ---- ---- 151.90 -4.30 156.20 2090 ---- ---- ---- ---- 154.20 -4.30 158.50 2095 ---- ---- ---- ---- 156.50 -4.30 160.80 2100 ---- ---- ---- ---- 158.90 -4.30 163.20 2105 ---- ---- ---- ---- 161.20 -4.40 165.60 2110 ---- ---- ---- ---- 163.60 -4.40 168.00 2115 ---- ---- ---- ---- 166.00 -4.50 170.50 2120 ---- ---- ---- ---- 168.50 -4.50 173.00 2125 ---- ---- ---- ---- 171.00 -4.50 175.50 2130 ---- ---- ---- ---- 173.50 -4.60 178.10 2135 ---- ---- ---- ---- 176.00 -4.70 180.70 2140 ---- ---- ---- ---- 178.60 -4.70 183.30 2145 ---- ---- ---- ---- 181.20 -4.70 185.90 2150 ---- ---- ---- ---- 183.90 -4.70 188.60 2155 ---- ---- ---- ---- 186.50 -4.80 191.30 2160 ---- ---- ---- ---- 189.20 -4.80 194.00 2165 ---- ---- ---- ---- 192.00 -4.80 196.80 2170 ---- ---- ---- ---- 194.70 -4.90 199.60 2175 ---- ---- ---- ---- 197.50 -5.00 202.50 2180 ---- ---- ---- ---- 200.40 -4.90 205.30 2185 ---- ---- ---- ---- 203.20 -5.00 208.20 2190 ---- ---- ---- ---- 206.10 -5.10 211.20 2195 ---- ---- ---- ---- 209.00 -5.10 214.10 2200 ---- ---- ---- ---- 212.00 -5.10 217.10 2205 ---- ---- ---- ---- 215.00 -5.10 220.10 2210 ---- ---- ---- ---- 218.00 -5.20 223.20 2215 ---- ---- ---- ---- 221.00 -5.30 226.30 2220 ---- ---- ---- ---- 224.10 -5.30 229.40 2225 ---- ---- ---- ---- 227.20 -5.30 232.50 2230 ---- ---- ---- ---- 230.40 -5.30 235.70 2235 ---- ---- ---- ---- 233.50 -5.40 238.90 2240 ---- ---- ---- ---- 236.70 -5.40 242.10 2245 ---- ---- ---- ---- 239.90 -5.50 245.40 2250 ---- ---- ---- ---- 243.20 -5.50 248.70 2255 ---- ---- ---- ---- 246.50 -5.50 252.00 2260 ---- ---- ---- ---- 249.70 -5.60 255.30 2265 ---- ---- ---- ---- 253.10 -5.60 258.70 2270 ---- ---- ---- ---- 256.40 -5.60 262.00 2275 ---- ---- ---- ---- 259.80 -5.70 265.50 2280 ---- ---- ---- ---- 263.20 -5.70 268.90 2285 ---- ---- ---- ---- 266.60 -5.70 272.30 2290 ---- ---- ---- ---- 270.00 -5.80 275.80 2295 ---- ---- ---- ---- 273.50 -5.80 279.30 2300 ---- ---- ---- ---- 277.00 -5.80 282.80 2305 ---- ---- ---- ---- 280.50 -5.80 286.30 2310 ---- ---- ---- ---- 284.00 -5.90 289.90 2315 ---- ---- ---- ---- 287.50 -5.90 293.40 2320 ---- ---- ---- ---- 291.10 -5.90 297.00 2325 ---- ---- ---- ---- 294.60 -6.00 300.60 2330 ---- ---- ---- ---- 298.20 -6.10 304.30 2335 ---- ---- ---- ---- 301.80 -6.10 307.90 2340 ---- ---- ---- ---- 305.50 -6.10 311.60 2345 ---- ---- ---- ---- 309.10 -6.10 315.20 2350 ---- ---- ---- ---- 312.80 -6.10 318.90 2355 ---- ---- ---- ---- 316.50 -6.10 322.60 2360 ---- ---- ---- ---- 320.10 -6.20 326.30 2365 ---- ---- ---- ---- 323.90 -6.20 330.10 2370 ---- ---- ---- ---- 327.60 -6.20 333.80 2375 ---- ---- ---- ---- 331.30 -6.30 337.60 2380 ---- ---- ---- ---- 335.10 -6.30 341.40 2385 ---- ---- ---- ---- 338.80 -6.40 345.20 2390 ---- ---- ---- ---- 342.60 -6.40 349.00 2395 ---- ---- ---- ---- 346.40 -6.40 352.80 2400 ---- ---- ---- ---- 350.20 -6.40 356.60 2405 ---- ---- ---- ---- 354.00 -6.50 360.50 2410 ---- ---- ---- ---- 357.80 -6.50 364.30 2415 ---- ---- ---- ---- 361.70 -6.50 368.20 2420 ---- ---- ---- ---- 365.50 -6.60 372.10 2425 ---- ---- ---- ---- 369.40 -6.60 376.00 2430 ---- ---- ---- ---- 373.30 -6.60 379.90 2435 ---- ---- ---- ---- 377.20 -6.60 383.80 2440 ---- ---- ---- ---- 381.10 -6.60 387.70 2445 ---- ---- ---- ---- 385.00 -6.60 391.60 2450 ---- ---- ---- ---- 388.90 -6.70 395.60 2455 ---- ---- ---- ---- 392.80 -6.70 399.50 2460 ---- ---- ---- ---- 396.70 -6.80 403.50 2465 ---- ---- ---- ---- 400.70 -6.80 407.50 2470 ---- ---- ---- ---- 404.70 -6.80 411.50 2475 ---- ---- ---- ---- 408.60 -6.90 415.50 2480 ---- ---- ---- ---- 412.60 -6.90 419.50 2485 ---- ---- ---- ---- 416.60 -6.90 423.50 2490 ---- ---- ---- ---- 420.60 -6.90 427.50 2495 ---- ---- ---- ---- 424.60 -6.90 431.50 2500 ---- ---- ---- ---- 428.60 -7.00 435.60 2510 ---- ---- ---- ---- 436.70 -7.00 443.70 2520 ---- ---- ---- ---- 444.80 -7.00 451.80 2525 ---- ---- ---- ---- 448.90 -7.00 455.90 2530 ---- ---- ---- ---- 452.90 -7.10 460.00 2540 ---- ---- ---- ---- 461.10 -7.20 468.30 2550 ---- ---- ---- ---- 469.30 -7.20 476.50 2560 ---- ---- ---- ---- 477.60 -7.20 484.80 2570 ---- ---- ---- ---- 485.90 -7.20 493.10 2575 ---- ---- ---- ---- 490.00 -7.30 497.30 2580 ---- ---- ---- ---- 494.20 -7.30 501.50 2590 ---- ---- ---- ---- 502.50 -7.40 509.90 2600 ---- ---- ---- ---- 510.90 -7.40 518.30 2625 ---- ---- ---- ---- 532.00 -7.50 539.50 2650 ---- ---- ---- ---- 553.20 -7.60 560.80 2675 ---- ---- ---- ---- 574.70 -7.60 582.30 2700 ---- ---- ---- ---- 596.20 -7.80 604.00 2725 ---- ---- ---- ---- 618.00 -7.90 625.90 2750 ---- ---- ---- ---- 639.90 -7.90 647.80 2775 ---- ---- ---- ---- 661.90 -8.00 669.90 2800 ---- ---- ---- ---- 684.10 -8.10 692.20 OG JUN27 Gold Option PUT 1350 ---- ---- ---- ---- 17.10 -.60 17.70 1375 ---- ---- ---- ---- 18.80 -.70 19.50 1400 ---- ---- ---- ---- 20.70 -.70 21.40 1425 ---- ---- ---- ---- 22.70 -.80 23.50 1450 ---- ---- ---- ---- 24.90 -.90 25.80 1475 ---- ---- ---- ---- 27.30 -.90 28.20 1500 ---- ---- ---- ---- 29.80 -.90 30.70 1525 ---- ---- ---- ---- 32.40 -1.10 33.50 1550 ---- ---- ---- ---- 35.30 -1.10 36.40 1560 ---- ---- ---- ---- 36.50 -1.10 37.60 1570 ---- ---- ---- ---- 37.70 -1.20 38.90 1575 ---- ---- ---- ---- 38.30 -1.20 39.50 1580 ---- ---- ---- ---- 38.90 -1.30 40.20 1590 ---- ---- ---- ---- 40.20 -1.30 41.50 1600 ---- ---- ---- ---- 41.50 -1.30 42.80 1610 ---- ---- ---- ---- 42.90 -1.30 44.20 1620 ---- ---- ---- ---- 44.20 -1.40 45.60 1625 ---- ---- ---- ---- 44.90 -1.50 46.40 1630 ---- ---- ---- ---- 45.70 -1.40 47.10 1640 ---- ---- ---- ---- 47.10 -1.50 48.60 1650 ---- ---- ---- ---- 48.60 -1.50 50.10 1655 ---- ---- ---- ---- 49.30 -1.60 50.90 1660 ---- ---- ---- ---- 50.10 -1.50 51.60 1665 ---- ---- ---- ---- 50.90 -1.50 52.40 1670 ---- ---- ---- ---- 51.60 -1.60 53.20 1675 ---- ---- ---- ---- 52.40 -1.60 54.00 1680 ---- ---- ---- ---- 53.20 -1.70 54.90 1685 ---- ---- ---- ---- 54.00 -1.70 55.70 1690 ---- ---- ---- ---- 54.80 -1.70 56.50 1695 ---- ---- ---- ---- 55.70 -1.70 57.40 1700 ---- ---- ---- ---- 56.50 -1.70 58.20 1705 ---- ---- ---- ---- 57.30 -1.80 59.10 1710 ---- ---- ---- ---- 58.20 -1.80 60.00 1715 ---- ---- ---- ---- 59.10 -1.70 60.80 1720 ---- ---- ---- ---- 59.90 -1.80 61.70 1725 ---- ---- ---- ---- 60.80 -1.80 62.60 1730 ---- ---- ---- ---- 61.70 -1.90 63.60 1735 ---- ---- ---- ---- 62.60 -1.90 64.50 1740 ---- ---- ---- ---- 63.50 -1.90 65.40 1745 ---- ---- ---- ---- 64.40 -2.00 66.40 1750 ---- ---- ---- ---- 65.40 -1.90 67.30 1755 ---- ---- ---- ---- 66.30 -2.00 68.30 1760 ---- ---- ---- ---- 67.20 -2.00 69.20 1765 ---- ---- ---- ---- 68.20 -2.00 70.20 1770 ---- ---- ---- ---- 69.20 -2.00 71.20 1775 ---- ---- ---- ---- 70.10 -2.10 72.20 1780 ---- ---- ---- ---- 71.10 -2.10 73.20 1785 ---- ---- ---- ---- 72.10 -2.20 74.30 1790 ---- ---- ---- ---- 73.10 -2.20 75.30 1795 ---- ---- ---- ---- 74.20 -2.10 76.30 1800 ---- ---- ---- ---- 75.20 -2.20 77.40 1805 ---- ---- ---- ---- 76.20 -2.30 78.50 1810 ---- ---- ---- ---- 77.30 -2.30 79.60 1815 ---- ---- ---- ---- 78.40 -2.20 80.60 1820 ---- ---- ---- ---- 79.40 -2.30 81.70 1825 ---- ---- ---- ---- 80.50 -2.40 82.90 1830 ---- ---- ---- ---- 81.60 -2.40 84.00 1835 ---- ---- ---- ---- 82.70 -2.40 85.10 1840 ---- ---- ---- ---- 83.80 -2.50 86.30 1845 ---- ---- ---- ---- 85.00 -2.40 87.40 1850 ---- ---- ---- ---- 86.10 -2.50 88.60 1855 ---- ---- ---- ---- 87.30 -2.50 89.80 1860 ---- ---- ---- ---- 88.40 -2.60 91.00 1865 ---- ---- ---- ---- 89.60 -2.60 92.20 1870 ---- ---- ---- ---- 90.80 -2.60 93.40 1875 ---- ---- ---- ---- 92.00 -2.60 94.60 1880 ---- ---- ---- ---- 93.20 -2.70 95.90 1885 ---- ---- ---- ---- 94.40 -2.70 97.10 1890 ---- ---- ---- ---- 95.70 -2.70 98.40 1895 ---- ---- ---- ---- 96.90 -2.80 99.70 1900 ---- ---- ---- ---- 98.20 -2.70 100.90 1905 ---- ---- ---- ---- 99.50 -2.70 102.20 1910 ---- ---- ---- ---- 100.70 -2.90 103.60 1915 ---- ---- ---- ---- 102.00 -2.90 104.90 1920 ---- ---- ---- ---- 103.30 -2.90 106.20 1925 ---- ---- ---- ---- 104.70 -2.90 107.60 1930 ---- ---- ---- ---- 106.00 -2.90 108.90 1935 ---- ---- ---- ---- 107.40 -2.90 110.30 1940 ---- ---- ---- ---- 108.70 -3.00 111.70 1945 ---- ---- ---- ---- 110.10 -3.00 113.10 1950 ---- ---- ---- ---- 111.50 -3.10 114.60 1955 ---- ---- ---- ---- 112.90 -3.10 116.00 1960 ---- ---- ---- ---- 114.40 -3.10 117.50 1965 ---- ---- ---- ---- 115.80 -3.20 119.00 1970 ---- ---- ---- ---- 117.30 -3.20 120.50 1975 ---- ---- ---- ---- 118.80 -3.20 122.00 1980 ---- ---- ---- ---- 120.30 -3.30 123.60 1985 ---- ---- ---- ---- 121.90 -3.30 125.20 1990 ---- ---- ---- ---- 123.50 -3.30 126.80 1995 ---- ---- ---- ---- 125.10 -3.30 128.40 2000 ---- ---- ---- ---- 126.70 -3.40 130.10 2005 ---- ---- ---- ---- 128.40 -3.40 131.80 2010 ---- ---- ---- ---- 130.10 -3.40 133.50 2015 ---- ---- ---- ---- 131.80 -3.50 135.30 2020 ---- ---- ---- ---- 133.50 -3.60 137.10 2025 ---- ---- ---- ---- 135.30 -3.60 138.90 2030 ---- ---- ---- ---- 137.10 -3.60 140.70 2035 ---- ---- ---- ---- 139.00 -3.60 142.60 2040 ---- ---- ---- ---- 140.90 -3.60 144.50 2045 ---- ---- ---- ---- 142.80 -3.70 146.50 2050 ---- ---- ---- ---- 144.70 -3.80 148.50 2055 ---- ---- ---- ---- 146.70 -3.80 150.50 2060 ---- ---- ---- ---- 148.70 -3.80 152.50 2065 ---- ---- ---- ---- 150.80 -3.80 154.60 2070 ---- ---- ---- ---- 152.80 -3.90 156.70 2075 ---- ---- ---- ---- 154.90 -4.00 158.90 2080 ---- ---- ---- ---- 157.10 -4.00 161.10 2085 ---- ---- ---- ---- 159.30 -4.00 163.30 2090 ---- ---- ---- ---- 161.50 -4.00 165.50 2095 ---- ---- ---- ---- 163.70 -4.10 167.80 2100 ---- ---- ---- ---- 166.00 -4.10 170.10 2105 ---- ---- ---- ---- 168.30 -4.20 172.50 2110 ---- ---- ---- ---- 170.60 -4.20 174.80 2115 ---- ---- ---- ---- 173.00 -4.20 177.20 2120 ---- ---- ---- ---- 175.40 -4.20 179.60 2125 ---- ---- ---- ---- 177.80 -4.30 182.10 2130 ---- ---- ---- ---- 180.20 -4.40 184.60 2135 ---- ---- ---- ---- 182.70 -4.40 187.10 2140 ---- ---- ---- ---- 185.20 -4.40 189.60 2145 ---- ---- ---- ---- 187.80 -4.40 192.20 2150 ---- ---- ---- ---- 190.30 -4.50 194.80 2155 ---- ---- ---- ---- 192.90 -4.50 197.40 2160 ---- ---- ---- ---- 195.60 -4.50 200.10 2165 ---- ---- ---- ---- 198.20 -4.60 202.80 2170 ---- ---- ---- ---- 200.90 -4.60 205.50 2175 ---- ---- ---- ---- 203.60 -4.70 208.30 2180 ---- ---- ---- ---- 206.40 -4.70 211.10 2185 ---- ---- ---- ---- 209.20 -4.70 213.90 2190 ---- ---- ---- ---- 212.00 -4.70 216.70 2195 ---- ---- ---- ---- 214.80 -4.80 219.60 2200 ---- ---- ---- ---- 217.70 -4.80 222.50 2205 ---- ---- ---- ---- 220.60 -4.90 225.50 2210 ---- ---- ---- ---- 223.60 -4.80 228.40 2215 ---- ---- ---- ---- 226.50 -5.00 231.50 2220 ---- ---- ---- ---- 229.50 -5.00 234.50 2225 ---- ---- ---- ---- 232.60 -5.00 237.60 2230 ---- ---- ---- ---- 235.60 -5.10 240.70 2235 ---- ---- ---- ---- 238.70 -5.10 243.80 2240 ---- ---- ---- ---- 241.80 -5.10 246.90 2245 ---- ---- ---- ---- 245.00 -5.10 250.10 2250 ---- ---- ---- ---- 248.20 -5.10 253.30 2255 ---- ---- ---- ---- 251.40 -5.20 256.60 2260 ---- ---- ---- ---- 254.60 -5.20 259.80 2265 ---- ---- ---- ---- 257.90 -5.20 263.10 2270 ---- ---- ---- ---- 261.20 -5.20 266.40 2275 ---- ---- ---- ---- 264.50 -5.30 269.80 2280 ---- ---- ---- ---- 267.80 -5.30 273.10 2285 ---- ---- ---- ---- 271.20 -5.30 276.50 2290 ---- ---- ---- ---- 274.50 -5.40 279.90 2295 ---- ---- ---- ---- 277.90 -5.50 283.40 2300 ---- ---- ---- ---- 281.40 -5.40 286.80 2305 ---- ---- ---- ---- 284.80 -5.50 290.30 2310 ---- ---- ---- ---- 288.30 -5.50 293.80 2315 ---- ---- ---- ---- 291.80 -5.50 297.30 2320 ---- ---- ---- ---- 295.30 -5.50 300.80 2325 ---- ---- ---- ---- 298.80 -5.60 304.40 2330 ---- ---- ---- ---- 302.30 -5.70 308.00 2335 ---- ---- ---- ---- 305.90 -5.70 311.60 2340 ---- ---- ---- ---- 309.50 -5.70 315.20 2345 ---- ---- ---- ---- 313.10 -5.70 318.80 2350 ---- ---- ---- ---- 316.70 -5.70 322.40 2355 ---- ---- ---- ---- 320.30 -5.80 326.10 2360 ---- ---- ---- ---- 324.00 -5.80 329.80 2365 ---- ---- ---- ---- 327.60 -5.90 333.50 2370 ---- ---- ---- ---- 331.30 -5.90 337.20 2375 ---- ---- ---- ---- 335.00 -5.90 340.90 2380 ---- ---- ---- ---- 338.70 -5.90 344.60 2385 ---- ---- ---- ---- 342.40 -6.00 348.40 2390 ---- ---- ---- ---- 346.20 -5.90 352.10 2395 ---- ---- ---- ---- 349.90 -6.00 355.90 2400 ---- ---- ---- ---- 353.70 -6.00 359.70 2405 ---- ---- ---- ---- 357.50 -6.00 363.50 2410 ---- ---- ---- ---- 361.30 -6.00 367.30 2415 ---- ---- ---- ---- 365.10 -6.10 371.20 2420 ---- ---- ---- ---- 368.90 -6.10 375.00 2425 ---- ---- ---- ---- 372.70 -6.10 378.80 2430 ---- ---- ---- ---- 376.50 -6.20 382.70 2435 ---- ---- ---- ---- 380.40 -6.20 386.60 2440 ---- ---- ---- ---- 384.20 -6.30 390.50 2445 ---- ---- ---- ---- 388.10 -6.20 394.30 2450 ---- ---- ---- ---- 392.00 -6.20 398.20 2455 ---- ---- ---- ---- 395.90 -6.30 402.20 2460 ---- ---- ---- ---- 399.80 -6.30 406.10 2465 ---- ---- ---- ---- 403.70 -6.30 410.00 2470 ---- ---- ---- ---- 407.60 -6.40 414.00 2475 ---- ---- ---- ---- 411.60 -6.30 417.90 2480 ---- ---- ---- ---- 415.50 -6.40 421.90 2485 ---- ---- ---- ---- 419.40 -6.50 425.90 2490 ---- ---- ---- ---- 423.40 -6.40 429.80 2495 ---- ---- ---- ---- 427.40 -6.40 433.80 2500 ---- ---- ---- ---- 431.40 -6.40 437.80 2505 ---- ---- ---- ---- 435.30 -6.50 441.80 2510 ---- ---- ---- ---- 439.30 -6.60 445.90 2515 ---- ---- ---- ---- 443.40 -6.50 449.90 2520 ---- ---- ---- ---- 447.40 -6.50 453.90 2525 ---- ---- ---- ---- 451.40 -6.60 458.00 2530 ---- ---- ---- ---- 455.40 -6.60 462.00 2540 ---- ---- ---- ---- 463.50 -6.70 470.20 2550 ---- ---- ---- ---- 471.70 -6.60 478.30 2560 ---- ---- ---- ---- 479.80 -6.80 486.60 2570 ---- ---- ---- ---- 488.00 -6.80 494.80 2575 ---- ---- ---- ---- 492.10 -6.80 498.90 2580 ---- ---- ---- ---- 496.30 -6.80 503.10 2590 ---- ---- ---- ---- 504.50 -6.90 511.40 2600 ---- ---- ---- ---- 512.80 -6.90 519.70 2610 ---- ---- ---- ---- 521.10 -7.00 528.10 2625 ---- ---- ---- ---- 533.70 -7.00 540.70 2650 ---- ---- ---- ---- 554.70 -7.10 561.80 2675 ---- ---- ---- ---- 576.00 -7.10 583.10 2700 ---- ---- ---- ---- 597.30 -7.30 604.60 2725 ---- ---- ---- ---- 618.90 -7.30 626.20 2750 ---- ---- ---- ---- 640.60 -7.40 648.00 2775 ---- ---- ---- ---- 662.40 -7.50 669.90 2800 ---- ---- ---- ---- 684.40 -7.50 691.90 OG DEC27 Gold Option PUT 1375 ---- ---- ---- ---- 22.70 -.70 23.40 1400 ---- ---- ---- ---- 24.80 -.70 25.50 1425 ---- ---- ---- ---- 27.00 -.80 27.80 1450 ---- ---- ---- ---- 29.40 -.90 30.30 1475 ---- ---- ---- ---- 32.00 -.90 32.90 1500 ---- ---- ---- ---- 34.70 -1.00 35.70 1525 ---- ---- ---- ---- 37.60 -1.00 38.60 1550 ---- ---- ---- ---- 40.60 -1.20 41.80 1570 ---- ---- ---- ---- 43.20 -1.20 44.40 1575 ---- ---- ---- ---- 43.80 -1.30 45.10 1580 ---- ---- ---- ---- 44.50 -1.30 45.80 1590 ---- ---- ---- ---- 45.90 -1.30 47.20 1600 ---- ---- ---- ---- 47.30 -1.30 48.60 1610 ---- ---- ---- ---- 48.70 -1.30 50.00 1620 ---- ---- ---- ---- 50.10 -1.40 51.50 1625 ---- ---- ---- ---- 50.90 -1.40 52.30 1630 ---- ---- ---- ---- 51.60 -1.40 53.00 1640 ---- ---- ---- ---- 53.10 -1.50 54.60 1650 ---- ---- ---- ---- 54.70 -1.50 56.20 1660 ---- ---- ---- ---- 56.20 -1.60 57.80 1670 ---- ---- ---- ---- 57.90 -1.50 59.40 1675 ---- ---- ---- ---- 58.70 -1.60 60.30 1680 ---- ---- ---- ---- 59.50 -1.60 61.10 1685 ---- ---- ---- ---- 60.30 -1.70 62.00 1690 ---- ---- ---- ---- 61.20 -1.60 62.80 1695 ---- ---- ---- ---- 62.00 -1.70 63.70 1700 ---- ---- ---- ---- 62.90 -1.70 64.60 1705 ---- ---- ---- ---- 63.80 -1.70 65.50 1710 ---- ---- ---- ---- 64.70 -1.70 66.40 1715 ---- ---- ---- ---- 65.50 -1.80 67.30 1720 ---- ---- ---- ---- 66.40 -1.80 68.20 1725 ---- ---- ---- ---- 67.30 -1.80 69.10 1730 ---- ---- ---- ---- 68.30 -1.80 70.10 1735 ---- ---- ---- ---- 69.20 -1.80 71.00 1740 ---- ---- ---- ---- 70.10 -1.90 72.00 1745 ---- ---- ---- ---- 71.10 -1.90 73.00 1750 ---- ---- ---- ---- 72.00 -1.90 73.90 1755 ---- ---- ---- ---- 73.00 -1.90 74.90 1760 ---- ---- ---- ---- 73.90 -2.00 75.90 1765 ---- ---- ---- ---- 74.90 -2.00 76.90 1770 ---- ---- ---- ---- 75.90 -2.00 77.90 1775 ---- ---- ---- ---- 76.90 -2.00 78.90 1780 ---- ---- ---- ---- 77.90 -2.10 80.00 1785 ---- ---- ---- ---- 78.90 -2.10 81.00 1790 ---- ---- ---- ---- 80.00 -2.10 82.10 1795 ---- ---- ---- ---- 81.00 -2.10 83.10 1800 ---- ---- ---- ---- 82.10 -2.10 84.20 1805 ---- ---- ---- ---- 83.10 -2.20 85.30 1810 ---- ---- ---- ---- 84.20 -2.20 86.40 1815 ---- ---- ---- ---- 85.30 -2.20 87.50 1820 ---- ---- ---- ---- 86.40 -2.20 88.60 1825 ---- ---- ---- ---- 87.50 -2.20 89.70 1830 ---- ---- ---- ---- 88.60 -2.20 90.80 1835 ---- ---- ---- ---- 89.70 -2.30 92.00 1840 ---- ---- ---- ---- 90.80 -2.30 93.10 1845 ---- ---- ---- ---- 92.00 -2.30 94.30 1850 ---- ---- ---- ---- 93.10 -2.40 95.50 1855 ---- ---- ---- ---- 94.30 -2.40 96.70 1860 ---- ---- ---- ---- 95.40 -2.50 97.90 1865 ---- ---- ---- ---- 96.60 -2.50 99.10 1870 ---- ---- ---- ---- 97.80 -2.50 100.30 1875 ---- ---- ---- ---- 99.00 -2.50 101.50 1880 ---- ---- ---- ---- 100.20 -2.60 102.80 1885 ---- ---- ---- ---- 101.50 -2.50 104.00 1890 ---- ---- ---- ---- 102.70 -2.60 105.30 1895 ---- ---- ---- ---- 103.90 -2.70 106.60 1900 ---- ---- ---- ---- 105.20 -2.60 107.80 1905 ---- ---- ---- ---- 106.50 -2.60 109.10 1910 ---- ---- ---- ---- 107.70 -2.70 110.40 1915 ---- ---- ---- ---- 109.00 -2.80 111.80 1920 ---- ---- ---- ---- 110.30 -2.80 113.10 1925 ---- ---- ---- ---- 111.70 -2.70 114.40 1930 ---- ---- ---- ---- 113.00 -2.80 115.80 1935 ---- ---- ---- ---- 114.30 -2.90 117.20 1940 ---- ---- ---- ---- 115.70 -2.80 118.50 1945 ---- ---- ---- ---- 117.00 -2.90 119.90 1950 ---- ---- ---- ---- 118.40 -2.90 121.30 1955 ---- ---- ---- ---- 119.80 -2.90 122.70 1960 ---- ---- ---- ---- 121.20 -3.00 124.20 1965 ---- ---- ---- ---- 122.60 -3.00 125.60 1970 ---- ---- ---- ---- 124.00 -3.10 127.10 1975 ---- ---- ---- ---- 125.50 -3.00 128.50 1980 ---- ---- ---- ---- 126.90 -3.10 130.00 1985 ---- ---- ---- ---- 128.40 -3.10 131.50 1990 ---- ---- ---- ---- 129.90 -3.20 133.10 1995 ---- ---- ---- ---- 131.40 -3.20 134.60 2000 ---- ---- ---- ---- 133.00 -3.20 136.20 2005 ---- ---- ---- ---- 134.50 -3.30 137.80 2010 ---- ---- ---- ---- 136.10 -3.30 139.40 2015 ---- ---- ---- ---- 137.70 -3.30 141.00 2020 ---- ---- ---- ---- 139.30 -3.30 142.60 2025 ---- ---- ---- ---- 141.00 -3.30 144.30 2030 ---- ---- ---- ---- 142.60 -3.40 146.00 2035 ---- ---- ---- ---- 144.30 -3.40 147.70 2040 ---- ---- ---- ---- 146.00 -3.50 149.50 2045 ---- ---- ---- ---- 147.80 -3.50 151.30 2050 ---- ---- ---- ---- 149.60 -3.50 153.10 2055 ---- ---- ---- ---- 151.40 -3.50 154.90 2060 ---- ---- ---- ---- 153.20 -3.60 156.80 2065 ---- ---- ---- ---- 155.10 -3.60 158.70 2070 ---- ---- ---- ---- 157.00 -3.70 160.70 2075 ---- ---- ---- ---- 159.00 -3.70 162.70 2080 ---- ---- ---- ---- 161.00 -3.70 164.70 2085 ---- ---- ---- ---- 163.00 -3.80 166.80 2090 ---- ---- ---- ---- 165.10 -3.80 168.90 2095 ---- ---- ---- ---- 167.30 -3.80 171.10 2100 ---- ---- ---- ---- 169.50 -3.80 173.30 2105 ---- ---- ---- ---- 171.70 -3.90 175.60 2110 ---- ---- ---- ---- 174.00 -3.90 177.90 2115 ---- ---- ---- ---- 176.30 -3.90 180.20 2120 ---- ---- ---- ---- 178.60 -4.00 182.60 2125 ---- ---- ---- ---- 180.90 -4.00 184.90 2130 ---- ---- ---- ---- 183.30 -4.00 187.30 2135 ---- ---- ---- ---- 185.60 -4.10 189.70 2140 ---- ---- ---- ---- 188.00 -4.10 192.10 2145 ---- ---- ---- ---- 190.40 -4.20 194.60 2150 ---- ---- ---- ---- 192.90 -4.10 197.00 2155 ---- ---- ---- ---- 195.30 -4.20 199.50 2160 ---- ---- ---- ---- 197.80 -4.20 202.00 2165 ---- ---- ---- ---- 200.30 -4.30 204.60 2170 ---- ---- ---- ---- 202.90 -4.30 207.20 2175 ---- ---- ---- ---- 205.40 -4.40 209.80 2180 ---- ---- ---- ---- 208.00 -4.40 212.40 2185 ---- ---- ---- ---- 210.70 -4.40 215.10 2190 ---- ---- ---- ---- 213.30 -4.50 217.80 2195 ---- ---- ---- ---- 216.00 -4.50 220.50 2200 ---- ---- ---- ---- 218.80 -4.50 223.30 2205 ---- ---- ---- ---- 221.50 -4.60 226.10 2210 ---- ---- ---- ---- 224.30 -4.60 228.90 2215 ---- ---- ---- ---- 227.20 -4.60 231.80 2220 ---- ---- ---- ---- 230.10 -4.60 234.70 2225 ---- ---- ---- ---- 233.00 -4.60 237.60 2230 ---- ---- ---- ---- 235.90 -4.70 240.60 2235 ---- ---- ---- ---- 238.90 -4.70 243.60 2240 ---- ---- ---- ---- 242.00 -4.70 246.70 2245 ---- ---- ---- ---- 245.00 -4.80 249.80 2250 ---- ---- ---- ---- 248.10 -4.80 252.90 2255 ---- ---- ---- ---- 251.30 -4.80 256.10 2260 ---- ---- ---- ---- 254.40 -4.90 259.30 2265 ---- ---- ---- ---- 257.60 -4.90 262.50 2270 ---- ---- ---- ---- 260.80 -4.90 265.70 2275 ---- ---- ---- ---- 264.10 -4.90 269.00 2280 ---- ---- ---- ---- 267.40 -4.90 272.30 2285 ---- ---- ---- ---- 270.70 -5.00 275.70 2290 ---- ---- ---- ---- 274.00 -5.00 279.00 2295 ---- ---- ---- ---- 277.40 -5.00 282.40 2300 ---- ---- ---- ---- 280.80 -5.00 285.80 2305 ---- ---- ---- ---- 284.20 -5.10 289.30 2310 ---- ---- ---- ---- 287.60 -5.20 292.80 2315 ---- ---- ---- ---- 291.10 -5.10 296.20 2320 ---- ---- ---- ---- 294.60 -5.20 299.80 2325 ---- ---- ---- ---- 298.10 -5.20 303.30 2330 ---- ---- ---- ---- 301.60 -5.30 306.90 2335 ---- ---- ---- ---- 305.20 -5.20 310.40 2340 ---- ---- ---- ---- 308.70 -5.30 314.00 2345 ---- ---- ---- ---- 312.30 -5.30 317.60 2350 ---- ---- ---- ---- 315.90 -5.40 321.30 2355 ---- ---- ---- ---- 319.60 -5.30 324.90 2360 ---- ---- ---- ---- 323.20 -5.40 328.60 2365 ---- ---- ---- ---- 326.90 -5.40 332.30 2370 ---- ---- ---- ---- 330.50 -5.50 336.00 2375 ---- ---- ---- ---- 334.20 -5.50 339.70 2380 ---- ---- ---- ---- 337.90 -5.50 343.40 2385 ---- ---- ---- ---- 341.70 -5.50 347.20 2390 ---- ---- ---- ---- 345.40 -5.50 350.90 2395 ---- ---- ---- ---- 349.10 -5.60 354.70 2400 ---- ---- ---- ---- 352.90 -5.60 358.50 2405 ---- ---- ---- ---- 356.60 -5.60 362.20 2410 ---- ---- ---- ---- 360.40 -5.60 366.00 2415 ---- ---- ---- ---- 364.20 -5.60 369.80 2420 ---- ---- ---- ---- 368.00 -5.60 373.60 2425 ---- ---- ---- ---- 371.80 -5.60 377.40 2430 ---- ---- ---- ---- 375.60 -5.70 381.30 2435 ---- ---- ---- ---- 379.40 -5.70 385.10 2440 ---- ---- ---- ---- 383.20 -5.70 388.90 2445 ---- ---- ---- ---- 387.00 -5.80 392.80 2450 ---- ---- ---- ---- 390.80 -5.80 396.60 2455 ---- ---- ---- ---- 394.60 -5.80 400.40 2460 ---- ---- ---- ---- 398.40 -5.90 404.30 2465 ---- ---- ---- ---- 402.30 -5.80 408.10 2470 ---- ---- ---- ---- 406.10 -5.90 412.00 2475 ---- ---- ---- ---- 409.90 -5.90 415.80 2480 ---- ---- ---- ---- 413.80 -5.90 419.70 2485 ---- ---- ---- ---- 417.60 -6.00 423.60 2490 ---- ---- ---- ---- 421.50 -5.90 427.40 2495 ---- ---- ---- ---- 425.30 -6.00 431.30 2500 ---- ---- ---- ---- 429.20 -6.00 435.20 2505 ---- ---- ---- ---- 433.10 -6.00 439.10 2510 ---- ---- ---- ---- 436.90 -6.10 443.00 2515 ---- ---- ---- ---- 440.80 -6.10 446.90 2520 ---- ---- ---- ---- 444.70 -6.10 450.80 2525 ---- ---- ---- ---- 448.60 -6.10 454.70 2530 ---- ---- ---- ---- 452.50 -6.10 458.60 2535 ---- ---- ---- ---- 456.40 -6.20 462.60 2540 ---- ---- ---- ---- 460.30 -6.20 466.50 2550 ---- ---- ---- ---- 468.20 -6.20 474.40 2560 ---- ---- ---- ---- 476.10 -6.30 482.40 2570 ---- ---- ---- ---- 484.00 -6.30 490.30 2575 ---- ---- ---- ---- 488.00 -6.30 494.30 2580 ---- ---- ---- ---- 492.00 -6.30 498.30 2590 ---- ---- ---- ---- 500.00 -6.40 506.40 2600 ---- ---- ---- ---- 508.10 -6.40 514.50 2610 ---- ---- ---- ---- 516.10 -6.50 522.60 2620 ---- ---- ---- ---- 524.20 -6.50 530.70 2625 ---- ---- ---- ---- 528.30 -6.50 534.80 2630 ---- ---- ---- ---- 532.30 -6.60 538.90 2650 ---- ---- ---- ---- 548.70 -6.60 555.30 2675 ---- ---- ---- ---- 569.30 -6.70 576.00 2700 ---- ---- ---- ---- 590.10 -6.70 596.80 2725 ---- ---- ---- ---- 611.00 -6.90 617.90 2750 ---- ---- ---- ---- 632.10 -7.00 639.10 2775 ---- ---- ---- ---- 653.40 -7.00 660.40 2800 ---- ---- ---- ---- 674.80 -7.10 681.90 2825 ---- ---- ---- ---- 696.40 -7.10 703.50 OG JUN28 Gold Option PUT 1400 ---- ---- ---- ---- 30.50 -.80 31.30 1425 ---- ---- ---- ---- 33.00 -.90 33.90 1450 ---- ---- ---- ---- 35.60 -1.00 36.60 1475 ---- ---- ---- ---- 38.40 -1.00 39.40 1500 ---- ---- ---- ---- 41.30 -1.10 42.40 1525 ---- ---- ---- ---- 44.40 -1.20 45.60 1550 ---- ---- ---- ---- 47.70 -1.20 48.90 1575 ---- ---- ---- ---- 51.10 -1.30 52.40 1580 ---- ---- ---- ---- 51.80 -1.30 53.10 1590 ---- ---- ---- ---- 53.20 -1.40 54.60 1600 ---- ---- ---- ---- 54.70 -1.40 56.10 1610 ---- ---- ---- ---- 56.20 -1.40 57.60 1620 ---- ---- ---- ---- 57.70 -1.40 59.10 1625 ---- ---- ---- ---- 58.50 -1.40 59.90 1630 ---- ---- ---- ---- 59.30 -1.40 60.70 1640 ---- ---- ---- ---- 60.80 -1.50 62.30 1650 ---- ---- ---- ---- 62.40 -1.60 64.00 1660 ---- ---- ---- ---- 64.10 -1.50 65.60 1670 ---- ---- ---- ---- 65.80 -1.50 67.30 1675 ---- ---- ---- ---- 66.60 -1.60 68.20 1680 ---- ---- ---- ---- 67.50 -1.60 69.10 1685 ---- ---- ---- ---- 68.30 -1.70 70.00 1690 ---- ---- ---- ---- 69.20 -1.70 70.90 1695 ---- ---- ---- ---- 70.10 -1.60 71.70 1700 ---- ---- ---- ---- 70.90 -1.80 72.70 1705 ---- ---- ---- ---- 71.80 -1.80 73.60 1710 ---- ---- ---- ---- 72.70 -1.80 74.50 1715 ---- ---- ---- ---- 73.70 -1.70 75.40 1720 ---- ---- ---- ---- 74.60 -1.80 76.40 1725 ---- ---- ---- ---- 75.50 -1.80 77.30 1730 ---- ---- ---- ---- 76.40 -1.90 78.30 1735 ---- ---- ---- ---- 77.40 -1.80 79.20 1740 ---- ---- ---- ---- 78.30 -1.90 80.20 1745 ---- ---- ---- ---- 79.30 -1.90 81.20 1750 ---- ---- ---- ---- 80.30 -1.90 82.20 1755 ---- ---- ---- ---- 81.20 -2.00 83.20 1760 ---- ---- ---- ---- 82.20 -2.00 84.20 1765 ---- ---- ---- ---- 83.20 -2.00 85.20 1770 ---- ---- ---- ---- 84.20 -2.00 86.20 1775 ---- ---- ---- ---- 85.20 -2.00 87.20 1780 ---- ---- ---- ---- 86.30 -2.00 88.30 1785 ---- ---- ---- ---- 87.30 -2.00 89.30 1790 ---- ---- ---- ---- 88.30 -2.10 90.40 1795 ---- ---- ---- ---- 89.40 -2.10 91.50 1800 ---- ---- ---- ---- 90.40 -2.10 92.50 1805 ---- ---- ---- ---- 91.50 -2.10 93.60 1810 ---- ---- ---- ---- 92.60 -2.10 94.70 1815 ---- ---- ---- ---- 93.70 -2.10 95.80 1820 ---- ---- ---- ---- 94.80 -2.20 97.00 1825 ---- ---- ---- ---- 95.90 -2.20 98.10 1830 ---- ---- ---- ---- 97.00 -2.20 99.20 1835 ---- ---- ---- ---- 98.10 -2.30 100.40 1840 ---- ---- ---- ---- 99.20 -2.30 101.50 1845 ---- ---- ---- ---- 100.40 -2.30 102.70 1850 ---- ---- ---- ---- 101.50 -2.30 103.80 1855 ---- ---- ---- ---- 102.70 -2.30 105.00 1860 ---- ---- ---- ---- 103.80 -2.40 106.20 1865 ---- ---- ---- ---- 105.00 -2.40 107.40 1870 ---- ---- ---- ---- 106.20 -2.40 108.60 1875 ---- ---- ---- ---- 107.40 -2.50 109.90 1880 ---- ---- ---- ---- 108.60 -2.50 111.10 1885 ---- ---- ---- ---- 109.80 -2.50 112.30 1890 ---- ---- ---- ---- 111.10 -2.50 113.60 1895 ---- ---- ---- ---- 112.30 -2.60 114.90 1900 ---- ---- ---- ---- 113.60 -2.50 116.10 1905 ---- ---- ---- ---- 114.80 -2.60 117.40 1910 ---- ---- ---- ---- 116.10 -2.60 118.70 1915 ---- ---- ---- ---- 117.40 -2.60 120.00 1920 ---- ---- ---- ---- 118.70 -2.60 121.30 1925 ---- ---- ---- ---- 120.00 -2.70 122.70 1930 ---- ---- ---- ---- 121.30 -2.70 124.00 1935 ---- ---- ---- ---- 122.60 -2.70 125.30 1940 ---- ---- ---- ---- 123.90 -2.80 126.70 1945 ---- ---- ---- ---- 125.30 -2.80 128.10 1950 ---- ---- ---- ---- 126.60 -2.80 129.40 1955 ---- ---- ---- ---- 128.00 -2.80 130.80 1960 ---- ---- ---- ---- 129.40 -2.80 132.20 1965 ---- ---- ---- ---- 130.80 -2.80 133.60 1970 ---- ---- ---- ---- 132.20 -2.90 135.10 1975 ---- ---- ---- ---- 133.60 -2.90 136.50 1980 ---- ---- ---- ---- 135.00 -3.00 138.00 1985 ---- ---- ---- ---- 136.50 -3.00 139.50 1990 ---- ---- ---- ---- 137.90 -3.10 141.00 1995 ---- ---- ---- ---- 139.40 -3.10 142.50 2000 ---- ---- ---- ---- 140.90 -3.10 144.00 2005 ---- ---- ---- ---- 142.40 -3.10 145.50 2010 ---- ---- ---- ---- 144.00 -3.10 147.10 2015 ---- ---- ---- ---- 145.60 -3.10 148.70 2020 ---- ---- ---- ---- 147.10 -3.20 150.30 2025 ---- ---- ---- ---- 148.80 -3.20 152.00 2030 ---- ---- ---- ---- 150.40 -3.30 153.70 2035 ---- ---- ---- ---- 152.10 -3.30 155.40 2040 ---- ---- ---- ---- 153.80 -3.30 157.10 2045 ---- ---- ---- ---- 155.50 -3.40 158.90 2050 ---- ---- ---- ---- 157.30 -3.40 160.70 2055 ---- ---- ---- ---- 159.10 -3.40 162.50 2060 ---- ---- ---- ---- 160.90 -3.40 164.30 2065 ---- ---- ---- ---- 162.80 -3.40 166.20 2070 ---- ---- ---- ---- 164.70 -3.50 168.20 2075 ---- ---- ---- ---- 166.60 -3.50 170.10 2080 ---- ---- ---- ---- 168.50 -3.60 172.10 2085 ---- ---- ---- ---- 170.50 -3.60 174.10 2090 ---- ---- ---- ---- 172.60 -3.60 176.20 2095 ---- ---- ---- ---- 174.60 -3.60 178.20 2100 ---- ---- ---- ---- 176.70 -3.70 180.40 2105 ---- ---- ---- ---- 178.80 -3.70 182.50 2110 ---- ---- ---- ---- 181.00 -3.70 184.70 2115 ---- ---- ---- ---- 183.20 -3.70 186.90 2120 ---- ---- ---- ---- 185.40 -3.80 189.20 2125 ---- ---- ---- ---- 187.60 -3.90 191.50 2130 ---- ---- ---- ---- 189.90 -3.90 193.80 2135 ---- ---- ---- ---- 192.30 -3.80 196.10 2140 ---- ---- ---- ---- 194.60 -3.90 198.50 2145 ---- ---- ---- ---- 197.00 -3.90 200.90 2150 ---- ---- ---- ---- 199.40 -3.90 203.30 2155 ---- ---- ---- ---- 201.80 -4.00 205.80 2160 ---- ---- ---- ---- 204.30 -4.00 208.30 2165 ---- ---- ---- ---- 206.70 -4.10 210.80 2170 ---- ---- ---- ---- 209.30 -4.00 213.30 2175 ---- ---- ---- ---- 211.80 -4.10 215.90 2180 ---- ---- ---- ---- 214.40 -4.10 218.50 2185 ---- ---- ---- ---- 217.00 -4.10 221.10 2190 ---- ---- ---- ---- 219.60 -4.20 223.80 2195 ---- ---- ---- ---- 222.30 -4.20 226.50 2200 ---- ---- ---- ---- 225.00 -4.20 229.20 2205 ---- ---- ---- ---- 227.70 -4.30 232.00 2210 ---- ---- ---- ---- 230.40 -4.40 234.80 2215 ---- ---- ---- ---- 233.20 -4.40 237.60 2220 ---- ---- ---- ---- 236.00 -4.40 240.40 2225 ---- ---- ---- ---- 238.90 -4.40 243.30 2230 ---- ---- ---- ---- 241.80 -4.40 246.20 2235 ---- ---- ---- ---- 244.70 -4.40 249.10 2240 ---- ---- ---- ---- 247.60 -4.50 252.10 2245 ---- ---- ---- ---- 250.60 -4.50 255.10 2250 ---- ---- ---- ---- 253.60 -4.50 258.10 2255 ---- ---- ---- ---- 256.60 -4.60 261.20 2260 ---- ---- ---- ---- 259.70 -4.60 264.30 2265 ---- ---- ---- ---- 262.80 -4.60 267.40 2270 ---- ---- ---- ---- 265.90 -4.70 270.60 2275 ---- ---- ---- ---- 269.10 -4.70 273.80 2280 ---- ---- ---- ---- 272.30 -4.70 277.00 2285 ---- ---- ---- ---- 275.50 -4.70 280.20 2290 ---- ---- ---- ---- 278.70 -4.80 283.50 2295 ---- ---- ---- ---- 282.00 -4.80 286.80 2300 ---- ---- ---- ---- 285.30 -4.80 290.10 2305 ---- ---- ---- ---- 288.60 -4.80 293.40 2310 ---- ---- ---- ---- 291.90 -4.90 296.80 2315 ---- ---- ---- ---- 295.30 -4.90 300.20 2320 ---- ---- ---- ---- 298.70 -4.90 303.60 2325 ---- ---- ---- ---- 302.10 -4.90 307.00 2330 ---- ---- ---- ---- 305.50 -4.90 310.40 2335 ---- ---- ---- ---- 308.90 -5.00 313.90 2340 ---- ---- ---- ---- 312.40 -5.00 317.40 2345 ---- ---- ---- ---- 315.90 -5.00 320.90 2350 ---- ---- ---- ---- 319.40 -5.10 324.50 2355 ---- ---- ---- ---- 323.00 -5.00 328.00 2360 ---- ---- ---- ---- 326.50 -5.10 331.60 2365 ---- ---- ---- ---- 330.10 -5.10 335.20 2370 ---- ---- ---- ---- 333.70 -5.10 338.80 2375 ---- ---- ---- ---- 337.30 -5.10 342.40 2380 ---- ---- ---- ---- 340.90 -5.20 346.10 2385 ---- ---- ---- ---- 344.50 -5.20 349.70 2390 ---- ---- ---- ---- 348.20 -5.20 353.40 2395 ---- ---- ---- ---- 351.80 -5.30 357.10 2400 ---- ---- ---- ---- 355.50 -5.30 360.80 2405 ---- ---- ---- ---- 359.20 -5.30 364.50 2410 ---- ---- ---- ---- 362.90 -5.30 368.20 2415 ---- ---- ---- ---- 366.60 -5.40 372.00 2420 ---- ---- ---- ---- 370.40 -5.30 375.70 2425 ---- ---- ---- ---- 374.10 -5.40 379.50 2430 ---- ---- ---- ---- 377.90 -5.40 383.30 2435 ---- ---- ---- ---- 381.70 -5.40 387.10 2440 ---- ---- ---- ---- 385.50 -5.40 390.90 2445 ---- ---- ---- ---- 389.30 -5.40 394.70 2450 ---- ---- ---- ---- 393.10 -5.40 398.50 2455 ---- ---- ---- ---- 396.90 -5.50 402.40 2460 ---- ---- ---- ---- 400.70 -5.50 406.20 2465 ---- ---- ---- ---- 404.60 -5.50 410.10 2470 ---- ---- ---- ---- 408.40 -5.60 414.00 2475 ---- ---- ---- ---- 412.30 -5.60 417.90 2480 ---- ---- ---- ---- 416.20 -5.60 421.80 2485 ---- ---- ---- ---- 420.10 -5.60 425.70 2490 ---- ---- ---- ---- 423.90 -5.70 429.60 2495 ---- ---- ---- ---- 427.80 -5.70 433.50 2500 ---- ---- ---- ---- 431.80 -5.60 437.40 2505 ---- ---- ---- ---- 435.70 -5.70 441.40 2510 ---- ---- ---- ---- 439.60 -5.70 445.30 2515 ---- ---- ---- ---- 443.60 -5.70 449.30 2520 ---- ---- ---- ---- 447.50 -5.70 453.20 2525 ---- ---- ---- ---- 451.50 -5.70 457.20 2530 ---- ---- ---- ---- 455.40 -5.80 461.20 2535 ---- ---- ---- ---- 459.40 -5.80 465.20 2540 ---- ---- ---- ---- 463.40 -5.80 469.20 2545 ---- ---- ---- ---- 467.40 -5.80 473.20 2550 ---- ---- ---- ---- 471.40 -5.80 477.20 2560 ---- ---- ---- ---- 479.40 -5.90 485.30 2570 ---- ---- ---- ---- 487.50 -5.90 493.40 2575 ---- ---- ---- ---- 491.50 -5.90 497.40 2580 ---- ---- ---- ---- 495.60 -5.90 501.50 2590 ---- ---- ---- ---- 503.70 -6.00 509.70 2600 ---- ---- ---- ---- 511.90 -6.00 517.90 2610 ---- ---- ---- ---- 520.10 -6.00 526.10 2620 ---- ---- ---- ---- 528.30 -6.00 534.30 2625 ---- ---- ---- ---- 532.40 -6.10 538.50 2630 ---- ---- ---- ---- 536.50 -6.10 542.60 2640 ---- ---- ---- ---- 544.80 -6.10 550.90 2650 ---- ---- ---- ---- 553.10 -6.20 559.30 2675 ---- ---- ---- ---- 574.00 -6.20 580.20 2700 ---- ---- ---- ---- 595.10 -6.30 601.40 2725 ---- ---- ---- ---- 616.30 -6.40 622.70 2750 ---- ---- ---- ---- 637.70 -6.40 644.10 2775 ---- ---- ---- ---- 659.20 -6.50 665.70 2800 ---- ---- ---- ---- 680.90 -6.50 687.40 2825 ---- ---- ---- ---- 702.70 -6.60 709.30 OG DEC28 Gold Option PUT 1625 ---- ---- ---- ---- 64.80 -1.50 66.30 1650 ---- ---- ---- ---- 68.90 -1.50 70.40 1675 ---- ---- ---- ---- 73.20 -1.50 74.70 1700 ---- ---- ---- ---- 77.60 -1.70 79.30 1725 ---- ---- ---- ---- 82.20 -1.80 84.00 1750 ---- ---- ---- ---- 87.00 -1.90 88.90 1775 ---- ---- ---- ---- 92.10 -1.90 94.00 1800 ---- ---- ---- ---- 97.30 -2.00 99.30 1820 ---- ---- ---- ---- 101.60 -2.10 103.70 1825 ---- ---- ---- ---- 102.70 -2.20 104.90 1830 ---- ---- ---- ---- 103.80 -2.20 106.00 1840 ---- ---- ---- ---- 106.10 -2.20 108.30 1850 ---- ---- ---- ---- 108.40 -2.20 110.60 1860 ---- ---- ---- ---- 110.70 -2.30 113.00 1870 ---- ---- ---- ---- 113.10 -2.30 115.40 1875 ---- ---- ---- ---- 114.20 -2.40 116.60 1880 ---- ---- ---- ---- 115.40 -2.40 117.80 1890 ---- ---- ---- ---- 117.90 -2.40 120.30 1900 ---- ---- ---- ---- 120.30 -2.50 122.80 1910 ---- ---- ---- ---- 122.80 -2.50 125.30 1915 ---- ---- ---- ---- 124.10 -2.50 126.60 1920 ---- ---- ---- ---- 125.40 -2.50 127.90 1925 ---- ---- ---- ---- 126.70 -2.50 129.20 1930 ---- ---- ---- ---- 128.00 -2.60 130.60 1935 ---- ---- ---- ---- 129.30 -2.60 131.90 1940 ---- ---- ---- ---- 130.60 -2.60 133.20 1945 ---- ---- ---- ---- 131.90 -2.70 134.60 1950 ---- ---- ---- ---- 133.20 -2.70 135.90 1955 ---- ---- ---- ---- 134.60 -2.70 137.30 1960 ---- ---- ---- ---- 135.90 -2.80 138.70 1965 ---- ---- ---- ---- 137.30 -2.80 140.10 1970 ---- ---- ---- ---- 138.70 -2.80 141.50 1975 ---- ---- ---- ---- 140.10 -2.80 142.90 1980 ---- ---- ---- ---- 141.50 -2.80 144.30 1985 ---- ---- ---- ---- 142.90 -2.80 145.70 1990 ---- ---- ---- ---- 144.30 -2.90 147.20 1995 ---- ---- ---- ---- 145.70 -2.90 148.60 2000 ---- ---- ---- ---- 147.20 -2.90 150.10 2005 ---- ---- ---- ---- 148.60 -3.00 151.60 2010 ---- ---- ---- ---- 150.10 -3.00 153.10 2015 ---- ---- ---- ---- 151.60 -3.00 154.60 2020 ---- ---- ---- ---- 153.10 -3.10 156.20 2025 ---- ---- ---- ---- 154.70 -3.00 157.70 2030 ---- ---- ---- ---- 156.20 -3.10 159.30 2035 ---- ---- ---- ---- 157.80 -3.10 160.90 2040 ---- ---- ---- ---- 159.40 -3.20 162.60 2045 ---- ---- ---- ---- 161.10 -3.10 164.20 2050 ---- ---- ---- ---- 162.70 -3.20 165.90 2055 ---- ---- ---- ---- 164.40 -3.20 167.60 2060 ---- ---- ---- ---- 166.10 -3.30 169.40 2065 ---- ---- ---- ---- 167.90 -3.20 171.10 2070 ---- ---- ---- ---- 169.70 -3.20 172.90 2075 ---- ---- ---- ---- 171.50 -3.30 174.80 2080 ---- ---- ---- ---- 173.30 -3.40 176.70 2085 ---- ---- ---- ---- 175.20 -3.40 178.60 2090 ---- ---- ---- ---- 177.10 -3.40 180.50 2095 ---- ---- ---- ---- 179.00 -3.50 182.50 2100 ---- ---- ---- ---- 181.00 -3.50 184.50 2105 ---- ---- ---- ---- 183.00 -3.50 186.50 2110 ---- ---- ---- ---- 185.10 -3.50 188.60 2115 ---- ---- ---- ---- 187.10 -3.60 190.70 2120 ---- ---- ---- ---- 189.20 -3.60 192.80 2125 ---- ---- ---- ---- 191.40 -3.60 195.00 2130 ---- ---- ---- ---- 193.50 -3.70 197.20 2135 ---- ---- ---- ---- 195.80 -3.60 199.40 2140 ---- ---- ---- ---- 198.00 -3.70 201.70 2145 ---- ---- ---- ---- 200.30 -3.70 204.00 2150 ---- ---- ---- ---- 202.60 -3.70 206.30 2155 ---- ---- ---- ---- 204.90 -3.80 208.70 2160 ---- ---- ---- ---- 207.30 -3.70 211.00 2165 ---- ---- ---- ---- 209.70 -3.80 213.50 2170 ---- ---- ---- ---- 212.10 -3.80 215.90 2175 ---- ---- ---- ---- 214.50 -3.90 218.40 2180 ---- ---- ---- ---- 217.00 -3.90 220.90 2185 ---- ---- ---- ---- 219.50 -3.90 223.40 2190 ---- ---- ---- ---- 222.00 -4.00 226.00 2195 ---- ---- ---- ---- 224.60 -4.00 228.60 2200 ---- ---- ---- ---- 227.20 -4.00 231.20 2205 ---- ---- ---- ---- 229.80 -4.00 233.80 2210 ---- ---- ---- ---- 232.40 -4.10 236.50 2215 ---- ---- ---- ---- 235.10 -4.10 239.20 2220 ---- ---- ---- ---- 237.80 -4.10 241.90 2225 ---- ---- ---- ---- 240.60 -4.10 244.70 2230 ---- ---- ---- ---- 243.30 -4.20 247.50 2235 ---- ---- ---- ---- 246.10 -4.20 250.30 2240 ---- ---- ---- ---- 249.00 -4.20 253.20 2245 ---- ---- ---- ---- 251.80 -4.30 256.10 2250 ---- ---- ---- ---- 254.70 -4.30 259.00 2255 ---- ---- ---- ---- 257.70 -4.20 261.90 2260 ---- ---- ---- ---- 260.60 -4.30 264.90 2265 ---- ---- ---- ---- 263.60 -4.30 267.90 2270 ---- ---- ---- ---- 266.60 -4.40 271.00 2275 ---- ---- ---- ---- 269.70 -4.40 274.10 2280 ---- ---- ---- ---- 272.80 -4.40 277.20 2285 ---- ---- ---- ---- 275.90 -4.40 280.30 2290 ---- ---- ---- ---- 279.00 -4.50 283.50 2295 ---- ---- ---- ---- 282.20 -4.50 286.70 2300 ---- ---- ---- ---- 285.40 -4.50 289.90 2305 ---- ---- ---- ---- 288.60 -4.50 293.10 2310 ---- ---- ---- ---- 291.90 -4.50 296.40 2315 ---- ---- ---- ---- 295.20 -4.50 299.70 2320 ---- ---- ---- ---- 298.50 -4.50 303.00 2325 ---- ---- ---- ---- 301.80 -4.60 306.40 2330 ---- ---- ---- ---- 305.10 -4.70 309.80 2335 ---- ---- ---- ---- 308.50 -4.70 313.20 2340 ---- ---- ---- ---- 311.90 -4.70 316.60 2345 ---- ---- ---- ---- 315.30 -4.70 320.00 2350 ---- ---- ---- ---- 318.80 -4.70 323.50 2355 ---- ---- ---- ---- 322.30 -4.70 327.00 2360 ---- ---- ---- ---- 325.70 -4.80 330.50 2365 ---- ---- ---- ---- 329.30 -4.70 334.00 2370 ---- ---- ---- ---- 332.80 -4.80 337.60 2375 ---- ---- ---- ---- 336.30 -4.90 341.20 2380 ---- ---- ---- ---- 339.90 -4.80 344.70 2385 ---- ---- ---- ---- 343.50 -4.80 348.30 2390 ---- ---- ---- ---- 347.10 -4.90 352.00 2395 ---- ---- ---- ---- 350.70 -4.90 355.60 2400 ---- ---- ---- ---- 354.30 -4.90 359.20 2405 ---- ---- ---- ---- 358.00 -4.90 362.90 2410 ---- ---- ---- ---- 361.60 -5.00 366.60 2415 ---- ---- ---- ---- 365.30 -5.00 370.30 2420 ---- ---- ---- ---- 369.00 -5.00 374.00 2425 ---- ---- ---- ---- 372.70 -5.00 377.70 2430 ---- ---- ---- ---- 376.40 -5.10 381.50 2435 ---- ---- ---- ---- 380.20 -5.00 385.20 2440 ---- ---- ---- ---- 383.90 -5.10 389.00 2445 ---- ---- ---- ---- 387.70 -5.10 392.80 2450 ---- ---- ---- ---- 391.50 -5.10 396.60 2455 ---- ---- ---- ---- 395.30 -5.10 400.40 2460 ---- ---- ---- ---- 399.10 -5.10 404.20 2465 ---- ---- ---- ---- 402.90 -5.10 408.00 2470 ---- ---- ---- ---- 406.70 -5.20 411.90 2475 ---- ---- ---- ---- 410.50 -5.20 415.70 2480 ---- ---- ---- ---- 414.40 -5.20 419.60 2485 ---- ---- ---- ---- 418.20 -5.20 423.40 2490 ---- ---- ---- ---- 422.10 -5.20 427.30 2495 ---- ---- ---- ---- 425.90 -5.30 431.20 2500 ---- ---- ---- ---- 429.80 -5.30 435.10 2505 ---- ---- ---- ---- 433.70 -5.30 439.00 2510 ---- ---- ---- ---- 437.60 -5.30 442.90 2515 ---- ---- ---- ---- 441.50 -5.40 446.90 2520 ---- ---- ---- ---- 445.40 -5.40 450.80 2525 ---- ---- ---- ---- 449.40 -5.30 454.70 2530 ---- ---- ---- ---- 453.30 -5.40 458.70 2535 ---- ---- ---- ---- 457.30 -5.40 462.70 2540 ---- ---- ---- ---- 461.20 -5.40 466.60 2545 ---- ---- ---- ---- 465.20 -5.40 470.60 2550 ---- ---- ---- ---- 469.10 -5.50 474.60 2555 ---- ---- ---- ---- 473.10 -5.50 478.60 2560 ---- ---- ---- ---- 477.10 -5.50 482.60 2565 ---- ---- ---- ---- 481.10 -5.50 486.60 2570 ---- ---- ---- ---- 485.10 -5.50 490.60 2575 ---- ---- ---- ---- 489.10 -5.60 494.70 2580 ---- ---- ---- ---- 493.20 -5.50 498.70 2590 ---- ---- ---- ---- 501.20 -5.60 506.80 2600 ---- ---- ---- ---- 509.30 -5.60 514.90 2610 ---- ---- ---- ---- 517.50 -5.60 523.10 2620 ---- ---- ---- ---- 525.60 -5.70 531.30 2625 ---- ---- ---- ---- 529.70 -5.70 535.40 2630 ---- ---- ---- ---- 533.80 -5.70 539.50 2640 ---- ---- ---- ---- 542.00 -5.70 547.70 2650 ---- ---- ---- ---- 550.30 -5.70 556.00 2660 ---- ---- ---- ---- 558.60 -5.70 564.30 2675 ---- ---- ---- ---- 571.00 -5.80 576.80 2700 ---- ---- ---- ---- 592.00 -5.80 597.80 2725 ---- ---- ---- ---- 613.00 -6.00 619.00 2750 ---- ---- ---- ---- 634.30 -6.00 640.30 2775 ---- ---- ---- ---- 655.70 -6.00 661.70 2800 ---- ---- ---- ---- 677.20 -6.10 683.30 2825 ---- ---- ---- ---- 698.80 -6.20 705.00 2850 ---- ---- ---- ---- 720.60 -6.30 726.90 OG JUN29 Gold Option PUT 1725 ---- ---- ---- ---- 88.80 -1.70 90.50 1750 ---- ---- ---- ---- 93.70 -1.80 95.50 1775 ---- ---- ---- ---- 98.80 -1.90 100.70 1800 ---- ---- ---- ---- 104.10 -1.90 106.00 1825 ---- ---- ---- ---- 109.50 -2.10 111.60 1850 ---- ---- ---- ---- 115.20 -2.20 117.40 1875 ---- ---- ---- ---- 121.10 -2.30 123.40 1900 ---- ---- ---- ---- 127.20 -2.40 129.60 1910 ---- ---- ---- ---- 129.70 -2.40 132.10 1920 ---- ---- ---- ---- 132.20 -2.50 134.70 1925 ---- ---- ---- ---- 133.50 -2.50 136.00 1930 ---- ---- ---- ---- 134.80 -2.50 137.30 1940 ---- ---- ---- ---- 137.40 -2.50 139.90 1950 ---- ---- ---- ---- 140.10 -2.50 142.60 1960 ---- ---- ---- ---- 142.70 -2.70 145.40 1970 ---- ---- ---- ---- 145.50 -2.60 148.10 1975 ---- ---- ---- ---- 146.80 -2.70 149.50 1980 ---- ---- ---- ---- 148.20 -2.70 150.90 1990 ---- ---- ---- ---- 151.00 -2.70 153.70 2000 ---- ---- ---- ---- 153.80 -2.80 156.60 2010 ---- ---- ---- ---- 156.70 -2.90 159.60 2015 ---- ---- ---- ---- 158.20 -2.90 161.10 2020 ---- ---- ---- ---- 159.70 -2.90 162.60 2025 ---- ---- ---- ---- 161.20 -2.90 164.10 2030 ---- ---- ---- ---- 162.70 -3.00 165.70 2035 ---- ---- ---- ---- 164.30 -2.90 167.20 2040 ---- ---- ---- ---- 165.80 -3.00 168.80 2045 ---- ---- ---- ---- 167.40 -3.00 170.40 2050 ---- ---- ---- ---- 169.00 -3.10 172.10 2055 ---- ---- ---- ---- 170.70 -3.00 173.70 2060 ---- ---- ---- ---- 172.30 -3.10 175.40 2065 ---- ---- ---- ---- 174.00 -3.10 177.10 2070 ---- ---- ---- ---- 175.80 -3.10 178.90 2075 ---- ---- ---- ---- 177.50 -3.20 180.70 2080 ---- ---- ---- ---- 179.30 -3.20 182.50 2085 ---- ---- ---- ---- 181.10 -3.20 184.30 2090 ---- ---- ---- ---- 183.00 -3.20 186.20 2095 ---- ---- ---- ---- 184.80 -3.30 188.10 2100 ---- ---- ---- ---- 186.70 -3.30 190.00 2105 ---- ---- ---- ---- 188.70 -3.30 192.00 2110 ---- ---- ---- ---- 190.70 -3.30 194.00 2115 ---- ---- ---- ---- 192.70 -3.30 196.00 2120 ---- ---- ---- ---- 194.70 -3.40 198.10 2125 ---- ---- ---- ---- 196.80 -3.40 200.20 2130 ---- ---- ---- ---- 198.90 -3.50 202.40 2135 ---- ---- ---- ---- 201.10 -3.40 204.50 2140 ---- ---- ---- ---- 203.20 -3.50 206.70 2145 ---- ---- ---- ---- 205.50 -3.50 209.00 2150 ---- ---- ---- ---- 207.70 -3.50 211.20 2155 ---- ---- ---- ---- 210.00 -3.50 213.50 2160 ---- ---- ---- ---- 212.30 -3.60 215.90 2165 ---- ---- ---- ---- 214.60 -3.60 218.20 2170 ---- ---- ---- ---- 217.00 -3.60 220.60 2175 ---- ---- ---- ---- 219.40 -3.70 223.10 2180 ---- ---- ---- ---- 221.80 -3.70 225.50 2185 ---- ---- ---- ---- 224.30 -3.70 228.00 2190 ---- ---- ---- ---- 226.80 -3.70 230.50 2195 ---- ---- ---- ---- 229.30 -3.70 233.00 2200 ---- ---- ---- ---- 231.80 -3.80 235.60 2205 ---- ---- ---- ---- 234.40 -3.80 238.20 2210 ---- ---- ---- ---- 236.90 -3.90 240.80 2215 ---- ---- ---- ---- 239.60 -3.80 243.40 2220 ---- ---- ---- ---- 242.20 -3.90 246.10 2225 ---- ---- ---- ---- 244.90 -3.90 248.80 2230 ---- ---- ---- ---- 247.60 -4.00 251.60 2235 ---- ---- ---- ---- 250.40 -3.90 254.30 2240 ---- ---- ---- ---- 253.10 -4.00 257.10 2245 ---- ---- ---- ---- 256.00 -4.00 260.00 2250 ---- ---- ---- ---- 258.80 -4.00 262.80 2255 ---- ---- ---- ---- 261.70 -4.00 265.70 2260 ---- ---- ---- ---- 264.60 -4.10 268.70 2265 ---- ---- ---- ---- 267.50 -4.10 271.60 2270 ---- ---- ---- ---- 270.50 -4.10 274.60 2275 ---- ---- ---- ---- 273.50 -4.10 277.60 2280 ---- ---- ---- ---- 276.50 -4.20 280.70 2285 ---- ---- ---- ---- 279.60 -4.20 283.80 2290 ---- ---- ---- ---- 282.70 -4.20 286.90 2295 ---- ---- ---- ---- 285.90 -4.20 290.10 2300 ---- ---- ---- ---- 289.00 -4.30 293.30 2305 ---- ---- ---- ---- 292.20 -4.30 296.50 2310 ---- ---- ---- ---- 295.40 -4.30 299.70 2315 ---- ---- ---- ---- 298.70 -4.30 303.00 2320 ---- ---- ---- ---- 302.00 -4.30 306.30 2325 ---- ---- ---- ---- 305.30 -4.30 309.60 2330 ---- ---- ---- ---- 308.60 -4.40 313.00 2335 ---- ---- ---- ---- 311.90 -4.40 316.30 2340 ---- ---- ---- ---- 315.30 -4.40 319.70 2345 ---- ---- ---- ---- 318.70 -4.40 323.10 2350 ---- ---- ---- ---- 322.10 -4.40 326.50 2355 ---- ---- ---- ---- 325.50 -4.50 330.00 2360 ---- ---- ---- ---- 328.90 -4.50 333.40 2365 ---- ---- ---- ---- 332.40 -4.50 336.90 2370 ---- ---- ---- ---- 335.90 -4.50 340.40 2375 ---- ---- ---- ---- 339.30 -4.60 343.90 2380 ---- ---- ---- ---- 342.80 -4.60 347.40 2385 ---- ---- ---- ---- 346.30 -4.60 350.90 2390 ---- ---- ---- ---- 349.90 -4.60 354.50 2395 ---- ---- ---- ---- 353.40 -4.60 358.00 2400 ---- ---- ---- ---- 356.90 -4.70 361.60 2405 ---- ---- ---- ---- 360.50 -4.60 365.10 2410 ---- ---- ---- ---- 364.00 -4.70 368.70 2415 ---- ---- ---- ---- 367.60 -4.70 372.30 2420 ---- ---- ---- ---- 371.20 -4.70 375.90 2425 ---- ---- ---- ---- 374.80 -4.70 379.50 2430 ---- ---- ---- ---- 378.40 -4.80 383.20 2435 ---- ---- ---- ---- 382.00 -4.80 386.80 2440 ---- ---- ---- ---- 385.60 -4.80 390.40 2445 ---- ---- ---- ---- 389.30 -4.80 394.10 2450 ---- ---- ---- ---- 392.90 -4.90 397.80 2455 ---- ---- ---- ---- 396.60 -4.80 401.40 2460 ---- ---- ---- ---- 400.30 -4.80 405.10 2465 ---- ---- ---- ---- 403.90 -4.90 408.80 2470 ---- ---- ---- ---- 407.60 -4.90 412.50 2475 ---- ---- ---- ---- 411.30 -5.00 416.30 2480 ---- ---- ---- ---- 415.00 -5.00 420.00 2485 ---- ---- ---- ---- 418.80 -4.90 423.70 2490 ---- ---- ---- ---- 422.50 -5.00 427.50 2495 ---- ---- ---- ---- 426.20 -5.00 431.20 2500 ---- ---- ---- ---- 430.00 -5.00 435.00 2505 ---- ---- ---- ---- 433.70 -5.10 438.80 2510 ---- ---- ---- ---- 437.50 -5.10 442.60 2515 ---- ---- ---- ---- 441.30 -5.00 446.30 2520 ---- ---- ---- ---- 445.10 -5.00 450.10 2525 ---- ---- ---- ---- 448.90 -5.10 454.00 2530 ---- ---- ---- ---- 452.70 -5.10 457.80 2540 ---- ---- ---- ---- 460.30 -5.20 465.50 2550 ---- ---- ---- ---- 468.00 -5.20 473.20 2560 ---- ---- ---- ---- 475.70 -5.20 480.90 2570 ---- ---- ---- ---- 483.40 -5.30 488.70 2575 ---- ---- ---- ---- 487.30 -5.30 492.60 2580 ---- ---- ---- ---- 491.20 -5.30 496.50 2590 ---- ---- ---- ---- 499.00 -5.30 504.30 2600 ---- ---- ---- ---- 506.90 -5.30 512.20 2610 ---- ---- ---- ---- 514.70 -5.40 520.10 2625 ---- ---- ---- ---- 526.60 -5.40 532.00 2650 ---- ---- ---- ---- 546.50 -5.50 552.00 2675 ---- ---- ---- ---- 566.70 -5.50 572.20 2700 ---- ---- ---- ---- 587.00 -5.60 592.60 2725 ---- ---- ---- ---- 607.50 -5.60 613.10 2750 ---- ---- ---- ---- 628.10 -5.70 633.80 2775 ---- ---- ---- ---- 648.90 -5.80 654.70 2800 ---- ---- ---- ---- 669.80 -5.90 675.70 TOTAL EST.VOL VOLUME OPEN INT OG1 NOV23 Gold Weekly 1 Options CALL 1645 ---- 245.00B 228.80A 228.80A 242.30 +11.90 230.40 1650 ---- 240.70B 222.10A 222.10A 237.30 +11.90 225.40 1655 ---- 235.00B 218.80A 218.80A 232.30 +11.90 220.40 1660 ---- 230.00B 213.80A 213.80A 227.30 +11.90 215.40 1665 ---- 225.00B 208.80A 208.80A 222.30 +11.80 210.50 1670 ---- 220.00B 203.90A 203.90A 217.30 +11.80 205.50 1675 ---- 215.70B 197.20A 197.20A 212.40 +11.90 200.50 1680 ---- 210.00B 193.90A 193.90A 207.40 +11.90 195.50 1685 ---- 205.10B 188.90A 188.90A 202.40 +11.80 190.60 1690 ---- 200.10B 183.80A 183.80A 197.40 +11.80 185.60 1695 ---- 194.60B 179.00A 179.00A 192.40 +11.80 180.60 1700 ---- 190.80B 172.40A 172.40A 187.50 +11.80 175.70 1705 ---- 184.80B 169.00A 169.00A 182.50 +11.80 170.70 1710 ---- 179.80B 164.10A 164.10A 177.50 +11.80 165.70 1715 ---- 174.80B 159.10A 159.10A 172.60 +11.80 160.80 1720 ---- 169.90B 154.20A 154.20A 167.60 +11.80 155.80 1725 ---- 166.00B 147.60A 147.60A 162.70 +11.80 150.90 1730 ---- 159.90B 144.30A 144.30A 157.70 +11.70 146.00 1735 ---- 155.00B 139.50A 139.50A 152.80 +11.70 141.10 1740 ---- 150.10B 134.40A 134.40A 147.90 +11.70 136.20 1745 ---- 145.30B 129.60A 129.60A 142.90 +11.60 131.30 1750 ---- 141.30B 123.10A 123.10A 138.00 +11.60 126.40 1755 ---- 135.40B 119.90A 119.90A 133.10 +11.60 121.50 1760 ---- 130.40B 115.10A 115.10A 128.20 +11.50 116.70 1765 ---- 125.50B 110.30A 110.30A 123.40 +11.50 111.90 1770 ---- 120.70B 105.50A 105.50A 118.50 +11.40 107.10 1775 ---- 116.90B 99.10A 99.10A 113.70 +11.40 102.30 1780 ---- 111.20B 96.00A 96.00A 108.80 +11.20 97.60 1785 ---- 106.40B 91.40A 91.40A 104.10 +11.20 92.90 1790 ---- 101.50B 85.00A 85.00A 99.30 +11.00 88.30 1795 ---- 96.70B 80.50A 80.50A 94.60 +10.90 83.70 1800 ---- 93.10B 76.10A 76.10A 89.90 +10.70 79.20 1805 ---- 87.50B 71.60A 71.60A 85.30 +10.60 74.70 1810 ---- 83.90B 67.30A 67.30A 80.70 +10.30 70.40 1815 ---- 79.30B 63.00A 63.00A 76.20 +10.10 66.10 1820 ---- 74.90B 58.80A 58.80A 71.80 +9.90 61.90 1825 ---- 70.50B 54.80A 54.80A 67.50 +9.70 57.80 1830 ---- 66.20B 50.90A 50.90A 63.20 +9.40 53.80 1835 ---- 62.00B 47.10A 47.10A 59.10 +9.10 50.00 1840 ---- 57.90B 43.40A 43.40A 55.10 +8.80 46.30 1845 ---- 53.90B 40.00A 40.00A 51.20 +8.50 42.70 1850 ---- 50.10B 36.70A 36.70A 47.40 +8.10 39.30 1855 ---- 46.40B 33.60A 33.60A 43.80 +7.70 36.10 1860 ---- 42.90B 30.60A 30.60A 40.40 +7.30 33.10 9 13 1865 ---- 39.50B 27.80A 27.80A 37.10 +6.90 30.20 1870 33.60 36.30B 25.20A 36.30B 34.00 +6.50 9 27.50 5 3 1875 28.90 33.20B 22.80A 28.40A 31.00 +6.10 1 24.90 1880 ---- 30.30B 20.60A 20.60A 28.30 +5.70 15 22.60 1885 ---- 27.60B 18.60A 18.60A 25.70 +5.30 20.40 1890 ---- 25.10B 16.70A 16.70A 23.30 +4.90 18.40 1895 19.00 22.70B 15.00A 22.70B 21.10 +4.50 1 16.60 1 1 1900 18.10 20.60 13.30A 18.00A 19.10 +4.20 20 14.90 1905 ---- 18.60B 11.90A 11.90A 17.20 +3.80 13.40 25 25 1910 ---- 16.80B 10.70A 10.70A 15.50 +3.50 12.00 1 1915 ---- 15.20B 9.50A 9.50A 13.90 +3.10 10.80 1920 ---- 13.70B 8.50A 8.50A 12.50 +2.90 9.60 1925 10.90 12.30B 7.50A 9.70A 11.20 +2.60 7 8.60 1930 9.80 11.00B 6.70A 8.70A 10.10 +2.40 2 7.70 1 3 1935 ---- 9.90B 6.00A 6.00A 9.00 +2.10 6.90 1940 8.00 8.90B 5.30A 6.90A 8.10 +1.90 4 6.20 1945 ---- 8.00B 4.80A 4.80A 7.30 +1.70 5.60 26 1950 ---- 7.20B 4.20A 4.20A 6.50 +1.50 5.00 10 1955 ---- 6.50B 3.80A 3.80A 5.80 +1.30 4.50 1960 ---- 5.80B 3.40A 3.40A 5.20 +1.20 4.00 1965 ---- 5.20B 3.10A 3.10A 4.70 +1.10 3.60 1970 3.30 4.70B 2.80A 2.80A 4.20 +.90 4 3.30 1975 ---- 4.20B 2.50A 2.50A 3.80 +.80 3.00 1980 ---- 3.80B 2.30A 2.30A 3.50 +.80 2.70 1985 ---- 3.40B 2.10A 2.10A 3.10 +.60 2.50 1990 2.60 3.10B 1.90A 3.10B 2.80 +.60 3 2.20 1995 2.20 2.80B 1.80A 2.80B 2.60 +.60 3 2.00 2 2000 1.50 2.50B 1.50 2.50B 2.40 +.50 54 1.90 2005 ---- 2.30B 1.50A 1.50A 2.20 +.50 1.70 3 2010 ---- 2.10B 1.40A 1.40A 2.00 +.40 1.60 2015 ---- 1.90B 1.30A 1.30A 1.80 +.30 1.50 1 1 2020 ---- 1.70B 1.20A 1.20A 1.70 +.40 1.30 2025 ---- 1.60B 1.10A 1.10A 1.60 +.40 1.20 2030 ---- 1.50B ---- 1.50B 1.40 +.30 1.10 2035 ---- 1.30B 1.00A 1.00A 1.30 +.20 1.10 2040 ---- 1.20B ---- 1.20B 1.30 +.30 1.00 1 2045 ---- 1.10B ---- 1.10B 1.20 +.30 .90 2050 ---- 1.10B ---- 1.10B 1.10 +.20 .90 2055 ---- 1.00B ---- 1.00B 1.00 +.20 .80 2060 ---- .90B ---- .90B 1.00 +.30 1 .70 2065 ---- .80B ---- .80B .90 +.20 .70 2070 ---- ---- ---- .70A .80 ---- ---- 2075 ---- ---- ---- .70A .80 ---- ---- TOTAL EST.VOL VOLUME OPEN INT OG1 NOV23 Gold Weekly 1 Options PUT 1645 ---- ---- ---- ---- .20 -.20 .40 1650 ---- ---- ---- ---- .20 -.20 .40 1655 ---- ---- ---- ---- .30 -.10 .40 1660 ---- ---- ---- ---- .30 -.10 1 .40 1665 .30 .30 .30 .30 .30 -.20 1 .50 1670 ---- ---- .40A .40A .30 -.20 .50 1675 ---- ---- ---- ---- .30 -.20 .50 1680 ---- ---- ---- ---- .30 -.20 .50 1685 ---- ---- .50A .50A .40 -.20 .60 1690 ---- ---- .50A .50A .40 -.20 .60 1695 ---- ---- ---- ---- .40 -.20 .60 1700 ---- ---- .50A .50A .50 -.20 .70 1705 ---- ---- .60A .60A .50 -.20 .70 1710 ---- ---- .60A .60A .50 -.20 .70 1715 ---- ---- .70A .70A .60 -.20 .80 1720 ---- ---- .70A .70A .60 -.20 .80 1725 ---- ---- .70A .70A .70 -.20 .90 1730 ---- ---- .80A .80A .70 -.30 1.00 1735 ---- ---- .80A .80A .80 -.30 1.10 1740 ---- ---- .90A .90A .80 -.30 1.10 1745 ---- ---- 1.00A 1.00A .90 -.30 1.20 1750 ---- ---- 1.00A 1.00A 1.00 -.40 1.40 1755 ---- ---- 1.10A 1.10A 1.10 -.40 1.50 1760 ---- ---- 1.30A 1.30A 1.20 -.50 1.70 1765 ---- ---- 1.40A 1.40A 1.30 -.50 1.80 2 1 1770 ---- ---- 1.50A 1.50A 1.50 -.50 1 2.00 1 1 1775 ---- ---- 1.70A 1.70A 1.60 -.70 2.30 1780 ---- ---- 1.90A 1.90A 1.80 -.80 2.60 2 1 1785 ---- ---- 2.10A 2.10A 2.00 -.90 2.90 30 30 1790 2.60 2.60 2.30A 2.30A 2.20 -1.00 3 3.20 2 1795 ---- ---- 2.60A 2.60A 2.50 -1.10 3.60 1 1800 ---- ---- 2.80A 2.80A 2.80 -1.30 2 4.10 13 6 1805 ---- ---- 3.20A 3.20A 3.20 -1.40 4.60 2 2 1810 ---- 5.30B 3.60A 5.30B 3.60 -1.60 5.20 1815 ---- 6.00B 4.10A 6.00B 4.10 -1.80 5.90 1820 ---- 6.90B 4.60A 6.90B 4.70 -2.00 2 6.70 2 2 1825 5.10 7.80B 5.00 5.60B 5.30 -2.30 15 7.60 2 10 1830 ---- 8.80B 5.90A 8.80B 6.10 -2.50 8.60 1835 ---- 10.10B 6.60A 10.10B 6.90 -2.90 9.80 2 2 1840 ---- 11.40B 7.60A 11.40B 7.90 -3.20 11.10 10 8 1845 10.80 12.90B 8.60A 8.60A 9.00 -3.50 4 12.50 4 4 1850 12.10 14.50B 9.80A 9.80A 10.20 -3.90 10 14.10 1 1 1855 12.80 16.30B 11.00A 13.10B 11.60 -4.30 4 15.90 1860 ---- 18.40B 12.50A 18.40B 13.10 -4.70 2 17.80 13 16 1865 14.80 20.60B 14.10A 14.10A 14.80 -5.10 3 19.90 1870 ---- 23.00B 15.90A 23.00B 16.70 -5.50 2 22.20 2 2 1875 20.00 25.50B 17.80A 19.70B 18.80 -5.80 4 24.60 1 1 1880 ---- 28.20B 19.90A 28.20B 21.00 -6.30 15 27.30 1885 25.20 31.10B 22.20A 24.50B 23.40 -6.70 2 30.10 1890 ---- 34.20B 24.60A 34.20B 26.00 -7.10 33.10 1 2 1895 ---- 37.40B 27.40A 37.40B 28.80 -7.40 36.20 1900 ---- 40.90B 30.10A 40.90B 31.70 -7.90 1 39.60 1905 ---- 44.50B 33.30A 44.50B 34.80 -8.20 43.00 2 1 1910 ---- 48.20B 36.40A 48.20B 38.10 -8.50 46.60 1915 ---- 52.10B 39.70A 52.10B 41.50 -8.90 50.40 1920 ---- 56.00B 43.20A 56.00B 45.10 -9.10 54.20 1925 ---- 60.10B 46.80A 60.10B 48.80 -9.40 58.20 1 1 1930 ---- 64.30B 50.50A 64.30B 52.70 -9.60 62.30 1935 ---- 68.60B 54.40A 68.60B 56.60 -9.90 66.50 1940 ---- 72.90B 58.40A 72.90B 60.70 -10.00 70.70 1945 ---- 77.30B 62.40A 77.30B 64.80 -10.30 75.10 1950 ---- 81.80B 66.60A 81.80B 69.00 -10.50 79.50 1955 ---- 86.40B 70.80A 86.40B 73.40 -10.60 84.00 1960 80.00 91.00B 75.20A 75.20A 77.80 -10.70 1 88.50 1965 ---- 95.00B 79.50A 95.00B 82.20 -10.90 93.10 1970 ---- 99.10B 84.00A 99.10B 86.70 -11.10 97.80 1975 ---- 105.00B 88.50A 105.00B 91.30 -11.10 102.40 1980 ---- 108.60B 93.10A 108.60B 95.90 -11.20 107.10 1985 ---- 113.30B 97.70A 113.30B 100.60 -11.30 111.90 1990 ---- 118.10B 103.30A 118.10B 105.30 -11.40 116.70 1995 ---- 122.90B 108.00A 122.90B 110.00 -11.50 121.50 2000 ---- 129.10B 111.80A 129.10B 114.80 -11.50 126.30 2005 ---- 132.60B 117.50A 132.60B 119.60 -11.50 131.10 2010 ---- 137.50B 122.30A 137.50B 124.40 -11.60 136.00 2015 ---- 142.40B 127.10A 142.40B 129.20 -11.60 140.80 2020 ---- 147.30B 132.00A 147.30B 134.10 -11.60 145.70 2025 ---- 153.70B 135.80A 153.70B 139.00 -11.60 150.60 2030 ---- 157.10B 141.70A 157.10B 143.80 -11.70 155.50 2035 ---- 162.20B 146.50A 162.20B 148.70 -11.70 160.40 2040 ---- 167.00B 151.40A 167.00B 153.60 -11.80 165.40 2045 ---- 171.90B 156.30A 171.90B 158.60 -11.70 170.30 2050 ---- 178.40B 160.30A 178.40B 163.50 -11.70 175.20 2055 ---- 181.80B 166.20A 181.80B 168.40 -11.80 180.20 2060 ---- 186.80B 171.10A 186.80B 173.30 -11.80 185.10 2065 ---- 191.90B 176.00A 191.90B 178.30 -11.80 190.10 2070 ---- ---- ---- 181.10A 183.20 ---- ---- 2075 ---- ---- ---- 185.00A 188.20 ---- ---- TOTAL EST.VOL VOLUME OPEN INT OG2 OCT23 Gold Weekly 2 Options CALL 1630 ---- 260.10B 243.60A 243.60A 257.40 +12.10 245.30 1635 ---- 255.10B 238.60A 238.60A 252.40 +12.10 240.30 1640 ---- 250.10B 233.60A 233.60A 247.40 +12.00 235.40 1645 ---- 245.10B 228.60A 228.60A 242.40 +12.00 230.40 1650 ---- 240.10B 222.00A 222.00A 237.40 +12.00 225.40 1655 ---- 235.10B 218.60A 218.60A 232.40 +12.00 220.40 1660 ---- 230.10B 213.60A 213.60A 227.40 +12.00 215.40 1665 ---- 225.10B 207.10A 207.10A 222.40 +12.00 210.40 1670 ---- 220.10B 202.00A 202.00A 217.40 +12.00 205.40 1675 ---- 215.10B 197.00A 197.00A 212.40 +12.00 200.40 1680 ---- 210.10B 192.00A 192.00A 207.40 +12.00 195.40 1685 ---- 205.10B 187.00A 187.00A 202.40 +12.00 190.40 1 1690 ---- 200.10B 182.00A 182.00A 197.40 +12.00 185.40 1695 ---- 195.10B 177.00A 177.00A 192.40 +12.00 180.40 1700 ---- 190.10B 172.00A 172.00A 187.40 +12.00 175.40 1705 ---- 185.10B 167.00A 167.00A 182.40 +12.00 170.40 1 1710 ---- 180.10B 162.00A 162.00A 177.40 +12.00 165.40 1715 ---- 175.10B 157.00A 157.00A 172.40 +12.00 160.40 1720 ---- 170.10B 152.10A 152.10A 167.40 +12.00 155.40 1725 ---- 165.70B 147.10A 147.10A 162.40 +12.00 150.40 1730 ---- 160.10B 142.10A 142.10A 157.40 +12.00 145.40 1735 ---- 155.10B 137.10A 137.10A 152.40 +12.00 140.40 1740 ---- 150.70B 132.10A 132.10A 147.40 +12.00 135.40 1745 ---- 145.70B 127.10A 127.10A 142.40 +12.00 130.40 1750 ---- 140.70B 122.10A 122.10A 137.40 +12.00 125.40 1755 ---- 135.70B 117.10A 117.10A 132.40 +12.00 120.40 1 1760 ---- 130.70B 112.10A 112.10A 127.40 +12.00 115.40 1765 ---- 125.70B 107.10A 107.10A 122.40 +12.00 110.40 1770 ---- 120.70B 102.10A 102.10A 117.40 +12.00 105.40 1775 ---- 115.70B 97.10A 97.10A 112.40 +12.00 100.40 1780 ---- 110.70B 92.10A 92.10A 107.40 +11.90 95.50 1785 ---- 105.70B 87.20A 87.20A 102.40 +11.90 90.50 1790 ---- 100.70B 82.20A 82.20A 97.40 +11.90 85.50 1795 ---- 95.70B 77.20A 77.20A 92.40 +11.90 80.50 1800 ---- 90.70B 72.20A 72.20A 87.40 +11.80 75.60 1805 ---- 85.80B 67.30A 67.30A 82.40 +11.80 70.60 1810 ---- 80.80B 62.40A 62.40A 77.40 +11.70 65.70 1815 ---- 75.80B 57.50A 57.50A 72.40 +11.60 60.80 3 1820 ---- 70.80B 52.70A 52.70A 67.50 +11.50 56.00 7 1825 ---- 65.90B 47.80A 47.80A 62.50 +11.40 51.10 226 1830 ---- 60.90B 43.10A 43.10A 57.60 +11.20 46.40 6 1835 ---- 56.00B 38.40A 38.40A 52.70 +11.00 41.70 1 28 1840 36.20 51.10B 33.80 51.10B 47.80 +10.70 7 37.10 1 68 1845 ---- 46.20B 29.50A 29.50A 42.90 +10.30 2 32.60 1 86 1850 26.80 41.40B 25.40A 37.60A 38.20 +9.80 47 28.40 62 294 1855 29.10 36.60B 21.40A 28.40A 33.50 +9.20 10 24.30 9 141 1860 20.00 32.00B 17.90A 17.90A 28.90 +8.40 1 20.50 6 106 1865 22.70 27.50B 14.70A 27.50B 24.60 +7.50 76 17.10 40 415 1870 19.20 23.30B 11.90A 23.30B 20.50 +6.50 25 14.00 261 239 1875 10.10 19.30B 9.30A 16.20A 16.80 +5.50 119 11.30 195 250 1880 8.70 15.70B 7.40A 14.70B 13.40 +4.30 231 9.10 94 360 1885 6.00 12.50B 5.80A 10.60B 10.50 +3.30 254 7.20 515 552 1890 4.80 9.90 4.30 7.90A 8.00 +2.40 816 5.60 266 817 1895 4.00 7.80B 3.40A 6.00B 6.00 +1.60 256 4.40 44 450 1900 2.90 6.10B 2.50 3.90A 4.50 +1.10 1042 3.40 133 510 1905 4.60 4.70B 2.00A 3.20 3.30 +.70 48 2.60 57 89 1910 1.70 3.60B 1.60A 2.10A 2.40 +.40 1244 2.00 250 1614 1915 2.10 2.70B 1.30A 1.50A 1.70 +.20 65 1.50 5 164 1920 1.00 2.00B 1.00 1.20 1.30 +.10 38 1.20 38 176 1925 .80 1.60B .80 .80 .90 .00 60 .90 11 406 1930 .70 1.20B .60 .60 .70 -.10 522 .80 158 513 1935 .60 .90B .50 .50 .60 .00 9 .60 36 80 1940 .60 .70B .40A .40A .40 -.10 1 .50 35 115 1945 ---- .50B ---- .50B .40 .00 3 .40 24 109 1950 .50 .50 .20 .30B .30 -.10 58 .40 1 180 1955 .20 .40B .20 .30 .20 -.10 48 .30 10 168 1960 .30 .30 .20 .20 .20 -.10 22 .30 3 204 1965 .20 .20 .20 .20 .20 -.10 10 .30 28 107 1970 .20 .20 .10 .20 .10 -.10 19 .20 50 144 1975 .20 .20 .20 .20 .10 -.10 43 .20 40 137 1980 ---- ---- ---- ---- .10 -.10 .20 60 103 1985 ---- ---- .10A .10A .10 -.10 .20 23 130 1990 ---- ---- ---- ---- .10 .00 .10 45 124 1995 .20 .20 .20 .20 .10 .00 10 .10 65 2000 .10 .10 .10 .10 .10 .00 1 .10 50 110 2005 ---- ---- ---- ---- .10 .00 .10 1 87 2010 .10 .10 .10 .10 .10 .00 28 .10 95 2015 .20 .20 .10A .10A .10 .00 1 .10 6 51 2020 .10 .10 .10 .10 .10 .00 28 .10 7 49 2025 .10 .10 .10 .10 .10 .00 2 .10 14 2030 .10 .10 .10 .10 .10 .00 28 .10 10 2035 ---- ---- ---- ---- .10 .00 .10 1 6 2040 ---- ---- ---- ---- .10 .00 .10 5 2045 .10 .10 .10 .10 .10 .00 1 .10 11 2050 ---- ---- ---- ---- .10 .00 .10 117 2055 ---- ---- ---- ---- .10 .00 .10 8 2060 ---- ---- ---- ---- .10 .00 .10 2 2065 ---- ---- ---- ---- .10 .00 .10 3 2070 ---- ---- ---- ---- .10 .00 .10 2075 ---- ---- ---- ---- .10 .00 .10 34 36 2080 ---- ---- ---- ---- .10 .00 .10 2085 ---- ---- ---- ---- .10 .00 .10 16 2090 ---- ---- ---- ---- .10 .00 .10 1 2095 ---- ---- ---- ---- .10 .00 .10 2100 ---- ---- ---- ---- .10 .00 .10 6 44 2105 ---- ---- ---- ---- .10 .00 .10 2110 ---- ---- ---- ---- .10 .00 .10 2115 ---- ---- ---- ---- .10 .00 .10 2120 ---- ---- ---- ---- .10 .00 .10 2 2125 ---- ---- ---- ---- .10 .00 .10 28 28 2130 ---- ---- ---- ---- .10 .00 .10 2135 ---- ---- ---- ---- .10 .00 .10 2140 ---- ---- ---- ---- .10 .00 .10 15 2145 ---- ---- ---- ---- .10 .00 .10 2150 ---- ---- ---- ---- .10 .00 .10 2155 ---- ---- ---- ---- .10 .00 .10 2160 ---- ---- ---- ---- .10 .00 .10 2165 ---- ---- ---- ---- .10 .00 .10 2 TOTAL EST.VOL VOLUME OPEN INT OG2 OCT23 Gold Weekly 2 Options PUT 1630 ---- ---- ---- ---- .10 .00 .10 1635 ---- ---- ---- ---- .10 .00 .10 1640 ---- ---- ---- ---- .10 .00 .10 20 1645 ---- ---- ---- ---- .10 .00 .10 1 1650 ---- ---- ---- ---- .10 .00 .10 250 1655 ---- ---- ---- ---- .10 .00 .10 5 1660 ---- ---- ---- ---- .10 .00 .10 6 1665 ---- ---- ---- ---- .10 .00 .10 1670 ---- ---- ---- ---- .10 .00 .10 10 1675 ---- ---- ---- ---- .10 .00 .10 31 1680 ---- ---- ---- ---- .10 .00 .10 67 1685 ---- ---- ---- ---- .10 .00 .10 1690 ---- ---- ---- ---- .10 .00 .10 4 1695 ---- ---- ---- ---- .10 .00 .10 2 1700 ---- ---- ---- ---- .10 .00 .10 1 23 1705 ---- ---- ---- ---- .10 .00 .10 3 1710 ---- ---- ---- ---- .10 .00 5 .10 115 1715 ---- ---- ---- ---- .10 .00 .10 34 1720 ---- ---- ---- ---- .10 .00 .10 32 1725 ---- ---- ---- ---- .10 .00 .10 109 1730 ---- ---- ---- ---- .10 .00 .10 61 1735 ---- ---- ---- ---- .10 .00 .10 113 1740 ---- ---- ---- ---- .10 .00 .10 8 15 1745 .10 .10 .10 .10 .10 .00 8 .10 44 131 1750 ---- ---- ---- ---- .10 .00 .10 529 786 1755 ---- ---- ---- ---- .10 .00 .10 82 1760 ---- ---- ---- ---- .10 .00 76 .10 40 153 1765 ---- ---- ---- ---- .10 .00 1 .10 15 38 1770 .10 .10 .10 .10 .10 .00 1 .10 3 131 1775 .10 .10 .10 .10 .10 -.10 11 .20 32 84 1780 .10 .10 .10 .10 .10 -.10 7 .20 11 188 1785 ---- ---- .10A .10A .10 -.10 .20 20 58 1790 .20 .20 .10 .10 .10 -.10 26 .20 6 421 1795 .10 .10 .10 .10 .10 -.20 1 .30 154 272 1800 .10 .10 .10 .10 .10 -.20 30 .30 71 562 1805 ---- ---- .20A .20A .10 -.30 .40 5 166 1810 .40 .40 .20 .20 .10 -.30 84 .40 33 752 1815 .50 .50 .20 .20 .10 -.40 13 .50 9 519 1820 .30 .30 .20 .20 .20 -.50 72 .70 1 199 1825 .60 .60 .20 .20 .20 -.70 78 .90 28 87 1830 .90 .90 .30 .30 .30 -.80 52 1.10 5 266 1835 1.40 1.40 .30 .40 .40 -1.00 53 1.40 19 130 1840 1.60 1.80 .40 .40 .50 -1.30 43 1.80 91 524 1845 2.20 2.20 .60 .60 .60 -1.80 16 2.40 20 201 1850 3.20 3.40 .80 .90A .90 -2.20 60 3.10 102 379 1855 1.70 4.20B 1.10 1.10 1.20 -2.80 42 4.00 218 353 1860 5.20 5.70B 1.50A 1.60 1.60 -3.60 65 5.20 140 553 1865 4.60 7.40B 2.00 2.20 2.30 -4.50 91 6.80 16 338 1870 9.50 9.60B 2.80 2.90 3.20 -5.50 267 8.70 132 213 1875 12.10 12.20B 3.80 4.30B 4.50 -6.50 350 11.00 48 81 1880 11.80 15.20B 5.20 6.00B 6.10 -7.70 214 13.80 21 49 1885 17.40 18.50B 7.00A 7.90 8.20 -8.70 178 16.90 6 1890 16.20 22.20B 9.20A 12.20B 10.70 -9.60 54 20.30 1 74 1895 15.70 26.20B 12.10A 15.40B 13.70 -10.40 4 24.10 13 1900 17.60 30.40B 15.20A 18.90B 17.20 -10.90 27 28.10 3 54 1905 ---- 34.90B 18.70A 34.90B 21.00 -11.30 1 32.30 16 1910 ---- 39.40B 22.50A 39.40B 25.10 -11.60 36.70 36 1915 ---- 44.10B 26.70A 44.10B 29.40 -11.80 41.20 1 27 1920 ---- 48.80B 31.10A 48.80B 34.00 -11.90 45.90 121 1925 41.80 53.70B 35.60A 42.60B 38.60 -12.00 1 50.60 1 12 1930 ---- 58.50B 40.30A 58.50B 43.40 -12.00 1 55.40 75 1935 ---- 63.50B 45.10A 63.50B 48.30 -12.00 60.30 4 1940 ---- 68.40B 49.90A 68.40B 53.10 -12.10 65.20 26 1945 ---- 73.40B 54.80A 73.40B 58.10 -12.00 70.10 10 1950 ---- 78.30B 59.70A 78.30B 63.00 -12.00 75.00 23 1955 72.50 83.30B 64.60A 64.60A 67.90 -12.10 3 80.00 1 11 1960 77.50 88.30B 69.60A 78.50B 72.90 -12.10 1 85.00 10 1965 ---- 93.20B 74.60A 93.20B 77.90 -12.00 89.90 1 3 1970 ---- 98.20B 79.50A 98.20B 82.80 -12.10 94.90 1 1975 ---- 103.20B 84.50A 103.20B 87.80 -12.10 99.90 1980 97.00 108.20B 89.50A 98.40B 92.80 -12.00 1 104.80 9 1985 ---- 113.20B 94.50A 113.20B 97.80 -12.00 109.80 1990 ---- 118.20B 99.50A 118.20B 102.80 -12.00 114.80 1 1995 ---- 123.20B 104.50A 123.20B 107.80 -12.00 119.80 2 2000 ---- 128.20B 109.50A 128.20B 112.80 -12.00 124.80 1 2005 ---- 133.20B 114.40A 133.20B 117.80 -12.00 129.80 2010 ---- 138.10B 119.40A 138.10B 122.80 -12.00 134.80 2015 ---- 143.10B 124.40A 143.10B 127.80 -12.00 139.80 2020 ---- 148.10B 129.40A 148.10B 132.80 -12.00 144.80 2025 ---- 153.10B 134.40A 153.10B 137.80 -12.00 149.80 2030 ---- 158.10B 139.40A 158.10B 142.80 -12.00 154.80 2035 ---- 163.10B 144.40A 163.10B 147.80 -12.00 159.80 2040 ---- 168.10B 149.40A 168.10B 152.80 -12.00 164.80 2045 ---- 173.10B 154.40A 173.10B 157.80 -12.00 169.80 2050 ---- 178.10B 159.40A 178.10B 162.80 -12.00 174.80 2055 ---- 183.10B 164.40A 183.10B 167.80 -12.00 179.80 2060 ---- 188.10B 169.40A 188.10B 172.80 -12.00 184.80 2065 ---- 193.10B 174.40A 193.10B 177.80 -12.00 189.80 2070 ---- 198.10B 179.40A 198.10B 182.80 -12.00 194.80 2075 ---- 203.10B 184.40A 203.10B 187.80 -12.00 199.80 2080 ---- 208.10B 189.40A 208.10B 192.80 -12.00 204.80 2085 ---- 213.10B 194.40A 213.10B 197.80 -12.00 209.80 2090 ---- 218.10B 199.40A 218.10B 202.80 -12.00 214.80 2095 ---- 223.10B 204.90A 223.10B 207.80 -12.00 219.80 2100 ---- 228.10B 209.40A 228.10B 212.80 -12.00 224.80 2105 ---- 233.10B 214.90A 233.10B 217.80 -12.00 229.80 2110 ---- 238.10B 219.90A 238.10B 222.80 -12.00 234.80 2115 ---- 243.10B 224.90A 243.10B 227.80 -11.90 239.70 2120 ---- 248.10B 229.90A 248.10B 232.80 -11.90 244.70 2125 ---- 253.10B 234.40A 253.10B 237.80 -11.90 249.70 2130 ---- 258.10B 239.90A 258.10B 242.80 -11.90 254.70 2135 ---- 263.10B 244.90A 263.10B 247.80 -11.90 259.70 2140 ---- 268.10B 249.90A 268.10B 252.80 -11.90 264.70 2145 ---- 273.10B 254.90A 273.10B 257.80 -11.90 269.70 2150 ---- 278.00B 259.90A 278.00B 262.80 -11.90 274.70 2155 ---- 283.00B 264.90A 283.00B 267.80 -11.90 279.70 2160 ---- 288.00B 269.90A 288.00B 272.80 -11.90 284.70 2165 ---- 292.00B 274.90A 292.00B 277.80 -11.90 289.70 TOTAL EST.VOL VOLUME OPEN INT OG3 OCT23 Gold Weekly 3 Options CALL 1630 ---- 259.60B 242.00A 242.00A 257.30 +12.00 245.30 1635 ---- 254.60B 237.00A 237.00A 252.30 +12.00 240.30 1640 ---- 249.60B 232.00A 232.00A 247.30 +12.00 235.30 1645 ---- 244.90B 227.00A 227.00A 242.30 +12.00 230.30 1650 ---- 240.70B 222.00A 222.00A 237.30 +12.00 225.30 1655 ---- 235.70B 217.00A 217.00A 232.30 +12.00 220.30 1660 ---- 230.70B 212.00A 212.00A 227.30 +12.00 215.30 1665 ---- 225.70B 207.00A 207.00A 222.30 +12.00 210.30 1670 ---- 220.70B 202.10A 202.10A 217.30 +12.00 205.30 1675 ---- 215.70B 197.10A 197.10A 212.30 +12.00 200.30 1680 ---- 210.70B 192.10A 192.10A 207.30 +12.00 195.30 1685 ---- 205.70B 187.10A 187.10A 202.30 +12.00 190.30 1690 ---- 200.70B 182.10A 182.10A 197.30 +12.00 185.30 1 1695 ---- 195.70B 177.10A 177.10A 192.30 +12.00 180.30 1700 ---- 190.70B 172.10A 172.10A 187.30 +11.90 175.40 1705 ---- 185.70B 167.10A 167.10A 182.30 +11.90 170.40 1710 ---- 180.70B 162.10A 162.10A 177.30 +11.90 165.40 1715 ---- 175.70B 157.10A 157.10A 172.30 +11.90 160.40 1720 ---- 170.70B 152.10A 152.10A 167.30 +11.90 155.40 1725 ---- 165.70B 147.20A 147.20A 162.40 +12.00 150.40 1730 ---- 160.70B 142.20A 142.20A 157.40 +12.00 145.40 1735 ---- 155.80B 137.20A 137.20A 152.40 +11.90 140.50 1740 ---- 150.80B 132.20A 132.20A 147.40 +11.90 135.50 1745 ---- 145.80B 127.20A 127.20A 142.40 +11.90 130.50 1750 ---- 140.80B 122.30A 122.30A 137.40 +11.90 125.50 1755 ---- 135.80B 117.30A 117.30A 132.50 +11.90 120.60 1760 ---- 130.80B 112.30A 112.30A 127.50 +11.90 115.60 1765 ---- 125.90B 107.40A 107.40A 122.50 +11.80 110.70 1 1770 ---- 120.90B 102.40A 102.40A 117.50 +11.80 105.70 1775 ---- 115.90B 97.50A 97.50A 112.60 +11.80 100.80 1780 ---- 111.00B 92.60A 92.60A 107.60 +11.70 95.90 1785 ---- 106.00B 87.70A 87.70A 102.70 +11.70 91.00 1 1790 ---- 101.10B 82.80A 82.80A 97.70 +11.60 86.10 1795 ---- 96.10B 78.00A 78.00A 92.80 +11.60 81.20 1800 ---- 91.20B 73.10A 73.10A 87.90 +11.50 76.40 3 1805 ---- 86.30B 68.30A 68.30A 83.00 +11.40 71.60 1810 ---- 81.40B 63.60A 63.60A 78.10 +11.20 66.90 1815 ---- 76.60B 58.90A 58.90A 73.20 +11.00 62.20 3 1820 ---- 71.70B 54.30A 54.30A 68.40 +10.80 57.60 1 1825 ---- 66.90B 49.80A 49.80A 63.70 +10.70 53.00 2 150 1830 ---- 62.20B 45.40A 45.40A 59.00 +10.40 48.60 4 1835 ---- 57.50B 41.10A 41.10A 54.30 +10.00 44.30 165 1840 ---- 52.90B 37.00A 37.00A 49.80 +9.70 40.10 10 1845 ---- 48.40B 33.10A 33.10A 45.40 +9.30 36.10 13 1850 41.00 44.10B 29.40A 41.50B 41.10 +8.90 2 32.20 167 1855 ---- 39.80B 25.90A 25.90A 36.90 +8.30 28.60 12 1860 ---- 35.80B 22.60A 22.60A 33.00 +7.80 25.20 36 262 1865 ---- 31.90B 19.70A 19.70A 29.30 +7.30 16 22.00 4 52 1870 24.10 28.30B 17.00A 26.00B 25.80 +6.60 4 19.20 126 244 1875 15.40 24.90B 14.60A 23.80B 22.50 +5.90 9 16.60 4 39 1880 13.20 21.70B 12.40A 16.70A 19.50 +5.20 17 14.30 12 32 1885 18.00 18.80B 10.50A 15.60A 16.90 +4.60 6 12.30 7 47 1890 15.00 16.20B 8.90A 13.40A 14.40 +3.90 29 10.50 34 212 1895 ---- 13.90B 7.50A 7.50A 12.30 +3.40 150 8.90 31 1900 10.90 11.80B 6.30A 10.50B 10.40 +2.80 40 7.60 67 174 1905 9.60 10.10B 5.30A 10.10B 8.80 +2.40 60 6.40 213 1910 6.80 8.60B 4.50A 8.60B 7.40 +2.00 11 5.40 27 165 1915 5.70 7.20B 3.80A 7.20B 6.30 +1.80 19 4.50 11 1920 5.80 6.10B 3.20A 5.20B 5.30 +1.50 29 3.80 31 48 1925 3.00 5.10B 2.70A 5.10B 4.50 +1.20 265 3.30 54 59 1930 4.00 4.30B 2.30A 3.70B 3.80 +1.00 18 2.80 5 6 1935 3.00 3.70B 2.00A 3.60B 3.20 +.80 51 2.40 1 7 1940 2.40 3.10B 1.80A 2.30A 2.70 +.70 2 2.00 1 62 1945 2.50 2.60B 1.50A 2.60B 2.30 +.50 7 1.80 29 1950 2.10 2.30B 1.30A 1.70A 2.00 +.50 9 1.50 31 35 1955 ---- 1.90B 1.20A 1.20A 1.80 +.50 1.30 1 2 1960 ---- 1.70B 1.10A 1.10A 1.50 +.30 4 1.20 24 23 1965 1.30 1.40B 1.00A 1.30 1.40 +.30 1 1.10 8 1970 ---- 1.20B .90A .90A 1.20 +.20 1 1.00 7 10 1975 ---- 1.10B .80A .80A 1.10 +.20 .90 2 22 1980 1.00 1.00 .70A .90A 1.00 +.20 1 .80 300 321 1985 ---- .90B ---- .90B .90 +.20 .70 40 1990 ---- .80B ---- .80B .80 +.10 2 .70 4 22 1995 ---- .70B ---- .70B .80 +.20 .60 40 2000 ---- .70B ---- .70B .70 +.10 1 .60 1 7 2005 ---- .60B ---- .60B .60 +.10 .50 4 2010 ---- .60B ---- .60B .60 +.10 .50 7 2015 .60 .60 .60 .50A .60 +.10 7 .50 6 6 2020 ---- .50B ---- .50B .50 +.10 .40 5 2025 ---- ---- ---- ---- .50 +.10 .40 50 2030 ---- ---- ---- ---- .50 +.10 .40 11 2035 ---- .40B ---- .40B .40 +.10 .30 6 21 2040 ---- .40B ---- .40B .40 +.10 .30 2045 ---- ---- ---- ---- .40 +.10 .30 2050 ---- ---- ---- ---- .40 +.10 .30 25 2055 ---- ---- ---- ---- .30 .00 .30 16 2060 ---- ---- ---- ---- .30 .00 .30 2065 ---- ---- ---- ---- .30 +.10 .20 1 2070 ---- ---- ---- ---- .30 +.10 .20 8 2075 ---- ---- ---- ---- .20 .00 .20 25 2080 ---- ---- ---- ---- .20 .00 .20 2 2085 ---- ---- ---- ---- .20 .00 .20 2090 ---- ---- ---- ---- .20 .00 .20 2095 ---- ---- ---- ---- .20 .00 .20 2100 ---- ---- ---- ---- .20 .00 .20 65 2105 ---- ---- ---- ---- .20 .00 .20 2110 ---- ---- ---- ---- .20 .00 .20 2115 ---- ---- ---- ---- .10 -.10 .20 20 2120 ---- ---- ---- ---- .10 -.10 .20 2125 ---- ---- ---- ---- .10 .00 .10 2130 ---- ---- ---- ---- .10 .00 .10 2135 ---- ---- ---- ---- .10 .00 .10 2140 ---- ---- ---- ---- .10 .00 .10 2145 ---- ---- ---- ---- .10 .00 .10 26 TOTAL EST.VOL VOLUME OPEN INT OG3 OCT23 Gold Weekly 3 Options PUT 1630 ---- ---- ---- ---- .10 .00 .10 1635 ---- ---- ---- ---- .10 .00 .10 1640 ---- ---- ---- ---- .10 .00 .10 25 1645 ---- ---- ---- ---- .10 .00 .10 13 1650 ---- ---- ---- ---- .10 .00 .10 1655 ---- ---- ---- ---- .10 .00 .10 11 1660 ---- ---- ---- ---- .10 .00 .10 1665 ---- ---- ---- ---- .10 .00 .10 1670 ---- ---- ---- ---- .10 .00 .10 71 1675 ---- ---- ---- ---- .10 .00 .10 1680 ---- ---- ---- ---- .10 .00 .10 1685 ---- ---- ---- ---- .10 .00 .10 23 1690 ---- ---- ---- ---- .10 .00 .10 1695 ---- ---- ---- ---- .10 .00 .10 1700 ---- ---- ---- ---- .10 -.10 .20 1705 ---- ---- ---- ---- .10 -.10 .20 1710 ---- ---- ---- ---- .10 -.10 .20 22 1715 ---- ---- ---- ---- .10 -.10 .20 1720 ---- ---- ---- ---- .10 -.10 1 .20 1 3 1725 ---- ---- ---- ---- .20 .00 .20 1730 ---- ---- ---- ---- .20 .00 .20 1 1735 ---- ---- .20A .20A .20 -.10 .30 64 1740 .20 .20 .20 .20 .20 -.10 2 .30 9 1745 ---- ---- ---- ---- .20 -.10 .30 1750 ---- ---- ---- ---- .20 -.10 .30 3 1755 ---- ---- .30A .30A .30 -.10 .40 6 11 1760 ---- ---- ---- ---- .30 -.10 2 .40 107 1765 ---- ---- .40A .40A .30 -.20 .50 8 1770 .40 .50 .40 .40 .30 -.20 26 .50 10 25 1775 ---- ---- .40A .40A .40 -.20 5 .60 8 1780 ---- ---- .40A .40A .40 -.30 .70 10 1785 .80 .80 .50A .50A .40 -.30 1 .70 9 1790 ---- ---- .60A .60A .50 -.40 .90 21 1795 ---- ---- .60A .60A .60 -.40 1.00 4 8 1800 .80 .80 .70A .70A .60 -.60 3 1.20 18 182 1805 ---- ---- .80A .80A .70 -.70 1.40 1 19 1810 1.20 1.20 .90A .90A .90 -.70 2 1.60 200 212 1815 ---- ---- 1.10A 1.10A 1.00 -1.00 2.00 2 23 1820 ---- ---- 1.30A 1.30A 1.20 -1.10 1 2.30 1 95 1825 ---- ---- 1.50A 1.50A 1.40 -1.40 1 2.80 13 343 1830 2.00 2.00 1.70A 2.20B 1.70 -1.70 9 3.40 202 207 1835 2.30 2.30 2.00A 2.00A 2.10 -1.90 9 4.00 28 39 1840 3.70 4.90B 2.40A 3.20B 2.50 -2.30 16 4.80 7 37 1845 ---- 5.90B 2.90A 5.90B 3.10 -2.70 9 5.80 12 15 1850 6.60 7.10B 3.60A 4.20B 3.80 -3.10 6 6.90 19 38 1855 5.10 8.60B 4.30 5.20B 4.70 -3.60 23 8.30 32 1860 6.10 10.30B 5.30A 5.30A 5.70 -4.20 16 9.90 10 39 1865 7.30 12.50B 6.40A 8.80B 7.00 -4.80 190 11.80 425 533 1870 8.70 14.70B 7.80A 9.70B 8.50 -5.40 13 13.90 1 18 1875 11.70 17.20B 9.40A 9.40A 10.20 -6.10 3 16.30 1 11 1880 13.20 20.10B 11.20A 11.20A 12.20 -6.80 1 19.00 7 1885 13.80 23.20B 13.30A 15.80B 14.60 -7.30 1 21.90 20 1890 18.60 26.60B 15.80A 19.10B 17.10 -8.10 15 25.20 1 34 1895 ---- 30.20B 18.50A 30.20B 20.00 -8.60 28.60 1 12 1900 ---- 34.00B 21.40A 34.00B 23.10 -9.10 32.20 6 1905 ---- 38.10B 24.60A 38.10B 26.50 -9.60 36.10 1 2 1910 ---- 42.20B 28.00A 42.20B 30.10 -10.00 40.10 2 1915 ---- 46.50B 31.70A 46.50B 33.90 -10.30 44.20 9 1920 ---- 50.90B 35.60A 50.90B 37.90 -10.60 48.50 10 1925 43.70 55.50B 39.60A 39.60A 42.10 -10.80 2 52.90 1930 49.40 60.10B 43.80A 49.80B 46.40 -11.00 2 57.40 1935 ---- 64.80B 48.10A 64.80B 50.80 -11.20 62.00 1 1940 ---- 69.50B 52.50A 69.50B 55.40 -11.30 66.70 1 1945 ---- 74.30B 57.00A 74.30B 60.00 -11.40 71.40 1 1950 ---- 79.10B 61.60A 79.10B 64.70 -11.50 76.20 2 1955 ---- 83.90B 66.30A 83.90B 69.40 -11.60 81.00 2 1960 ---- 88.80B 71.00A 88.80B 74.20 -11.60 85.80 1965 ---- 93.70B 75.80A 93.70B 79.00 -11.70 90.70 1970 ---- 98.60B 80.60A 98.60B 83.80 -11.80 95.60 1975 ---- 103.60B 85.40A 103.60B 88.70 -11.80 100.50 1980 ---- 108.50B 90.30A 108.50B 93.60 -11.80 105.40 1 1985 102.80 113.50B 95.20A 95.20A 98.50 -11.80 1 110.30 1990 ---- 118.40B 100.10A 118.40B 103.40 -11.90 115.30 1995 ---- 123.40B 105.00A 123.40B 108.40 -11.80 120.20 1 2000 ---- 128.40B 110.00A 128.40B 113.30 -11.90 125.20 2 2005 ---- 133.40B 114.90A 133.40B 118.20 -11.90 130.10 2 2010 ---- 138.30B 119.90A 138.30B 123.20 -11.90 135.10 1 2015 ---- 143.30B 124.80A 143.30B 128.20 -11.80 140.00 1 2020 ---- 148.30B 129.80A 148.30B 133.10 -11.90 145.00 2025 ---- 153.30B 134.70A 153.30B 138.10 -11.90 150.00 2030 ---- 158.20B 139.70A 158.20B 143.00 -11.90 154.90 2035 ---- 163.20B 144.70A 163.20B 148.00 -11.90 159.90 2040 ---- 168.20B 149.60A 168.20B 153.00 -11.90 164.90 2045 ---- 173.20B 154.60A 173.20B 158.00 -11.90 169.90 2050 ---- 178.20B 159.60A 178.20B 162.90 -12.00 174.90 2055 ---- 183.20B 164.60A 183.20B 167.90 -11.90 179.80 2060 ---- 188.20B 169.60A 188.20B 172.90 -11.90 184.80 2065 ---- 193.10B 174.60A 193.10B 177.90 -11.90 189.80 2070 ---- 198.10B 179.50A 198.10B 182.80 -12.00 194.80 2075 ---- 203.10B 184.50A 203.10B 187.80 -12.00 199.80 2080 ---- 208.10B 189.50A 208.10B 192.80 -12.00 204.80 2085 ---- 213.10B 194.50A 213.10B 197.80 -12.00 209.80 2090 ---- 218.10B 199.50A 218.10B 202.80 -12.00 214.80 2095 ---- 223.10B 204.50A 223.10B 207.80 -12.00 219.80 2100 ---- 228.10B 209.50A 228.10B 212.80 -11.90 224.70 2105 ---- 233.10B 214.50A 233.10B 217.70 -12.00 229.70 2110 ---- 238.10B 219.40A 238.10B 222.70 -12.00 234.70 2115 ---- 243.10B 224.40A 243.10B 227.70 -12.00 239.70 2120 ---- 248.10B 229.40A 248.10B 232.70 -12.00 244.70 2125 ---- 253.10B 234.40A 253.10B 237.70 -12.00 249.70 2130 ---- 258.10B 239.40A 258.10B 242.70 -12.00 254.70 2135 ---- 263.00B 244.40A 263.00B 247.70 -12.00 259.70 2140 ---- 268.00B 249.40A 268.00B 252.70 -12.00 264.70 2145 ---- 273.00B 254.40A 273.00B 257.70 -12.00 269.70 TOTAL EST.VOL VOLUME OPEN INT OG4 OCT23 Gold Weekly 4 Options CALL 1630 ---- 260.70B 242.00A 242.00A 257.30 +12.00 245.30 1635 ---- 255.70B 237.00A 237.00A 252.30 +12.00 240.30 1640 ---- 250.70B 232.00A 232.00A 247.30 +12.00 235.30 1645 ---- 245.70B 227.10A 227.10A 242.30 +12.00 230.30 1650 ---- 240.70B 222.10A 222.10A 237.30 +12.00 225.30 1655 ---- 235.70B 217.10A 217.10A 232.30 +11.90 220.40 1660 ---- 230.70B 212.10A 212.10A 227.30 +11.90 215.40 1665 ---- 225.70B 207.10A 207.10A 222.30 +11.90 210.40 1670 ---- 220.70B 202.10A 202.10A 217.30 +11.90 205.40 1675 ---- 215.70B 197.10A 197.10A 212.40 +12.00 200.40 1 1680 ---- 210.70B 192.10A 192.10A 207.40 +12.00 195.40 1685 ---- 205.70B 187.10A 187.10A 202.40 +12.00 190.40 1690 ---- 200.70B 182.10A 182.10A 197.40 +12.00 185.40 1695 ---- 195.70B 177.20A 177.20A 192.40 +11.90 180.50 1700 ---- 190.70B 172.20A 172.20A 187.40 +11.90 175.50 1705 ---- 185.80B 167.20A 167.20A 182.40 +11.90 170.50 1710 ---- 180.80B 162.20A 162.20A 177.40 +11.90 165.50 1715 ---- 175.80B 157.30A 157.30A 172.40 +11.90 160.50 1720 ---- 170.80B 152.30A 152.30A 167.50 +11.90 155.60 1725 ---- 165.80B 147.30A 147.30A 162.50 +11.90 150.60 1730 ---- 160.80B 142.40A 142.40A 157.50 +11.90 145.60 1735 ---- 155.90B 137.40A 137.40A 152.50 +11.80 140.70 1740 ---- 150.90B 132.50A 132.50A 147.60 +11.90 135.70 1745 ---- 145.90B 127.50A 127.50A 142.60 +11.80 130.80 1750 ---- 141.00B 122.60A 122.60A 137.60 +11.70 125.90 1755 ---- 136.00B 117.70A 117.70A 132.70 +11.80 120.90 1760 ---- 131.10B 112.70A 112.70A 127.70 +11.70 116.00 1765 ---- 126.10B 107.90A 107.90A 122.80 +11.70 111.10 1770 ---- 121.20B 103.00A 103.00A 117.90 +11.70 106.20 1775 ---- 116.30B 98.10A 98.10A 112.90 +11.50 101.40 1780 ---- 111.40B 93.30A 93.30A 108.00 +11.40 96.60 1785 ---- 106.50B 88.40A 88.40A 103.10 +11.40 91.70 1790 ---- 101.60B 83.70A 83.70A 98.30 +11.30 87.00 1795 ---- 96.70B 78.90A 78.90A 93.40 +11.20 82.20 1800 ---- 91.90B 74.30A 74.30A 88.60 +11.00 77.60 1805 ---- 87.10B 69.60A 69.60A 83.90 +11.00 72.90 1810 ---- 82.40B 65.10A 65.10A 79.10 +10.70 68.40 1815 ---- 77.60B 60.60A 60.60A 74.50 +10.60 63.90 1820 ---- 73.00B 56.30A 56.30A 69.80 +10.30 59.50 1 1825 ---- 68.40B 52.00A 52.00A 65.30 +10.10 55.20 7 1830 ---- 63.90B 47.80A 47.80A 60.80 +9.80 51.00 1835 ---- 59.40B 43.80A 43.80A 56.50 +9.60 46.90 1 1840 ---- 55.10B 40.00A 40.00A 52.20 +9.20 43.00 3 1845 ---- 50.90B 36.30A 36.30A 48.10 +8.90 39.20 1850 ---- 46.80B 32.80A 32.80A 44.10 +8.40 35.70 12 1855 ---- 42.90B 29.50A 29.50A 40.30 +8.00 32.30 5 1860 ---- 39.10B 26.40A 26.40A 36.60 +7.50 29.10 35 1865 ---- 35.60B 23.60A 23.60A 33.20 +7.10 26.10 1 12 1870 ---- 32.20B 20.90A 20.90A 29.90 +6.60 23.30 3 5 1875 28.50 28.90B 18.50A 25.20A 26.80 +6.10 1 20.70 14 1880 ---- 26.10B 16.30A 16.30A 24.00 +5.60 18.40 5 1885 21.30 23.20B 14.40A 18.30A 21.30 +5.00 3 16.30 39 1890 18.70 20.70B 12.60A 18.90B 18.90 +4.50 2 14.40 23 1895 16.80 18.40B 11.00A 15.70A 16.80 +4.10 108 12.70 2 1900 13.60 16.30B 9.60A 13.90A 14.80 +3.70 14 11.10 3 78 1905 12.40 14.40B 8.30A 12.90B 13.00 +3.20 36 9.80 1 41 1910 ---- 12.70B 7.20A 7.20A 11.40 +2.90 1 8.50 1 1915 10.50 11.10B 6.20A 11.10B 10.00 +2.50 5 7.50 14 1920 ---- 9.80B 5.40A 5.40A 8.80 +2.30 6.50 2 2 1925 5.40 8.60B 4.70A 4.70A 7.70 +2.00 5 5.70 2 1930 ---- 7.50B 4.10A 4.10A 6.70 +1.70 7 5.00 1 22 1935 5.20 6.60B 3.60A 6.60B 5.90 +1.50 8 4.40 1940 ---- 5.70B 3.20A 3.20A 5.10 +1.30 3.80 2 2 1945 ---- 5.00B 2.80A 2.80A 4.50 +1.20 3.30 2 1950 4.20 4.40B 2.40A 3.80B 4.00 +1.10 3 2.90 3 4 1955 ---- 3.80B 2.20A 2.20A 3.50 +.90 2.60 1960 ---- 3.30B 1.90A 1.90A 3.10 +.80 2.30 1965 ---- 2.90B 1.70A 1.70A 2.70 +.70 7 2.00 17 1970 ---- 2.60B 1.60A 1.60A 2.40 +.60 1.80 1 1975 ---- 2.30B 1.40A 1.40A 2.10 +.50 1.60 1980 ---- 2.00B 1.30A 1.30A 1.90 +.40 1.50 8 1985 ---- 1.80B 1.20A 1.20A 1.70 +.40 1.30 1990 ---- 1.60B 1.10A 1.10A 1.50 +.30 1.20 1995 ---- 1.40B 1.00A 1.00A 1.40 +.30 1.10 2000 ---- 1.30B .90A .90A 1.30 +.30 1.00 2005 ---- 1.20B ---- 1.20B 1.20 +.30 .90 2010 ---- 1.00B .80A .80A 1.10 +.20 .90 2015 ---- 1.00B ---- 1.00B 1.00 +.20 .80 20 2020 ---- .90B ---- .90B .90 +.20 .70 2025 ---- .80B ---- .80B .80 +.10 .70 2030 .70 .70 .70 .70 .80 +.20 10 .60 2035 ---- .70B ---- .70B .70 +.10 .60 2040 ---- ---- ---- ---- .70 +.10 .60 2045 ---- .60B ---- .60B .70 +.20 .50 2050 ---- ---- ---- ---- .60 +.10 .50 2055 ---- ---- ---- ---- .60 +.10 .50 2060 ---- .50B ---- .50B .60 +.20 .40 2065 ---- ---- ---- ---- .50 +.10 .40 2070 ---- ---- ---- .50A .50 ---- ---- 2075 ---- ---- ---- .50A .50 ---- ---- 2100 ---- ---- ---- ---- .40 +.10 .30 TOTAL EST.VOL VOLUME OPEN INT OG4 OCT23 Gold Weekly 4 Options PUT 1630 ---- ---- ---- ---- .20 .00 .20 1635 ---- ---- ---- ---- .20 .00 .20 1640 ---- ---- ---- ---- .20 .00 .20 1 1645 ---- ---- ---- ---- .20 .00 .20 19 1650 ---- ---- ---- ---- .20 .00 .20 1655 ---- ---- .20A .20A .20 -.10 .30 1660 ---- ---- ---- ---- .20 -.10 .30 1665 ---- ---- ---- ---- .20 -.10 .30 1670 ---- ---- ---- ---- .20 -.10 .30 1675 ---- ---- ---- ---- .20 -.10 .30 1680 ---- ---- ---- ---- .20 -.10 .30 1685 ---- ---- ---- ---- .30 .00 .30 1690 ---- ---- ---- ---- .30 .00 .30 1 1695 ---- ---- ---- ---- .30 -.10 .40 1700 ---- ---- ---- ---- .30 -.10 .40 5 1705 ---- ---- ---- ---- .30 -.10 .40 1710 ---- ---- ---- ---- .30 -.10 .40 1715 ---- ---- ---- ---- .30 -.10 7 .40 18 1720 ---- ---- .40A .40A .40 -.10 .50 1 1 1725 ---- ---- .40A .40A .40 -.10 .50 1730 ---- ---- ---- ---- .40 -.10 .50 16 1735 ---- ---- .50A .50A .40 -.20 .60 1740 ---- ---- .50A .50A .50 -.10 .60 1745 ---- ---- .50A .50A .50 -.20 .70 1750 ---- ---- .60A .60A .50 -.20 7 .70 18 1755 ---- ---- .60A .60A .60 -.20 .80 1760 ---- ---- .70A .70A .60 -.30 .90 1 1765 ---- ---- .70A .70A .70 -.30 1.00 5 1770 .90 .90 .80A .80A .70 -.40 3 1.10 5 1775 .80 .80 .80 .80 .80 -.50 4 1.30 29 1780 ---- ---- 1.00A 1.00A .90 -.50 1.40 14 1785 ---- ---- 1.10A 1.10A 1.00 -.60 1.60 26 1790 ---- ---- 1.20A 1.20A 1.10 -.70 1.80 1 29 1795 ---- ---- 1.40A 1.40A 1.30 -.80 2.10 16 1800 ---- ---- 1.60A 1.60A 1.50 -.90 2.40 3 24 1805 2.00 2.00 1.80A 1.80A 1.70 -1.10 1 2.80 17 1810 2.10 2.10 2.00A 2.20B 2.00 -1.20 29 3.20 7 1815 ---- ---- 2.30A 2.30A 2.30 -1.40 3.70 14 1820 ---- ---- 2.60A 2.60A 2.70 -1.60 4.30 6 1825 ---- ---- 3.00A 3.00A 3.10 -1.90 1 5.00 7 1830 ---- ---- 3.50A 3.50A 3.60 -2.20 5.80 1 1 1835 4.40 4.40 4.00A 4.00A 4.30 -2.40 12 6.70 1 19 1840 5.30 5.30 4.70A 4.70A 5.00 -2.80 1 7.80 4 9 1845 ---- 9.10B 5.50A 9.10B 5.90 -3.10 9.00 1 1850 7.50 10.60B 6.40A 6.40A 6.90 -3.50 4 10.40 14 15 1855 ---- 12.30B 7.50A 12.30B 8.00 -4.00 12.00 1 1860 ---- 14.20B 8.70A 14.20B 9.40 -4.40 13.80 1 3 1865 13.10 16.30B 10.10A 10.10A 10.90 -4.90 4 15.80 4 15 1870 ---- 18.70B 11.70A 18.70B 12.60 -5.40 18.00 1 1875 16.00 21.10B 13.50A 13.50A 14.50 -5.90 8 20.40 26 34 1880 19.70 23.90B 15.60A 19.80B 16.70 -6.40 2 23.10 2 12 1885 ---- 26.90B 17.80A 26.90B 19.10 -6.90 26.00 1890 23.80 30.20B 20.30A 23.50B 21.60 -7.40 2 29.00 11 1895 25.90 33.60B 23.00A 27.30B 24.40 -7.90 7 32.30 26 38 1900 ---- 37.30B 25.80A 37.30B 27.50 -8.30 35.80 2 1905 ---- 41.00B 28.90A 41.00B 30.70 -8.70 39.40 1910 ---- 44.90B 32.20A 44.90B 34.10 -9.10 4 43.20 14 1915 ---- 48.90B 35.60A 48.90B 37.70 -9.40 47.10 1920 ---- 53.10B 39.30A 53.10B 41.40 -9.70 51.10 1925 ---- 57.40B 43.00A 57.40B 45.30 -10.00 55.30 1930 ---- 61.80B 46.90A 61.80B 49.30 -10.30 59.60 1935 ---- 66.20B 51.00A 66.20B 53.50 -10.40 63.90 1940 ---- 70.80B 55.10A 70.80B 57.70 -10.70 68.40 1945 ---- 75.50B 59.40A 75.50B 62.10 -10.80 72.90 1950 ---- 80.10B 63.80A 80.10B 66.50 -11.00 77.50 1955 ---- 84.80B 68.20A 84.80B 71.10 -11.00 82.10 1960 ---- 89.60B 72.70A 89.60B 75.60 -11.20 86.80 1965 ---- 94.40B 77.30A 94.40B 80.30 -11.30 91.60 1970 ---- 99.20B 81.90A 99.20B 85.00 -11.30 96.30 1975 ---- 104.10B 86.60A 104.10B 89.70 -11.50 101.20 1980 ---- 108.90B 91.40A 108.90B 94.40 -11.60 106.00 1985 ---- 113.80B 96.10A 113.80B 99.20 -11.60 110.80 1990 ---- 118.70B 100.90A 118.70B 104.10 -11.60 115.70 1995 ---- 123.60B 105.70A 123.60B 108.90 -11.70 120.60 2000 ---- 128.60B 110.60A 128.60B 113.80 -11.70 125.50 2005 ---- 133.50B 115.50A 133.50B 118.70 -11.70 130.40 2010 ---- 138.50B 120.40A 138.50B 123.60 -11.70 135.30 2015 ---- 143.40B 125.30A 143.40B 128.50 -11.80 140.30 2020 ---- 148.40B 130.20A 148.40B 133.40 -11.80 145.20 2025 ---- 153.40B 135.10A 153.40B 138.30 -11.90 150.20 2030 ---- 158.30B 140.00A 158.30B 143.30 -11.80 155.10 2035 ---- 163.30B 145.00A 163.30B 148.20 -11.90 160.10 2040 ---- 168.30B 149.90A 168.30B 153.20 -11.80 165.00 2045 ---- 173.30B 154.90A 173.30B 158.10 -11.90 170.00 2050 ---- 178.20B 159.80A 178.20B 163.10 -11.90 175.00 2055 ---- 183.20B 164.80A 183.20B 168.10 -11.80 179.90 2060 ---- 188.20B 169.80A 188.20B 173.00 -11.90 184.90 2065 ---- 193.20B 174.70A 193.20B 178.00 -11.90 189.90 2070 ---- ---- ---- 179.70A 183.00 ---- ---- 2075 ---- ---- ---- 184.70A 188.00 ---- ---- 2100 ---- 228.10B 209.50A 228.10B 212.90 -11.90 224.80 TOTAL EST.VOL VOLUME OPEN INT OMG NOV23 Micro Gold Option CALL 1350 ---- ---- ---- ---- 537.30 +12.00 525.30 1375 ---- ---- ---- ---- 512.30 +12.00 500.30 1400 ---- ---- ---- ---- 487.30 +12.00 475.30 1425 ---- ---- ---- ---- 462.30 +12.00 450.30 1450 ---- ---- ---- ---- 437.30 +12.00 425.30 1475 ---- ---- ---- ---- 412.30 +12.00 400.30 1500 ---- ---- ---- ---- 387.30 +12.00 375.30 1525 ---- ---- ---- ---- 362.30 +12.00 350.30 1530 ---- ---- ---- ---- 357.30 +12.00 345.30 1540 ---- ---- ---- ---- 347.30 +12.00 335.30 1550 ---- ---- ---- ---- 337.30 +12.00 325.30 1560 ---- ---- ---- ---- 327.30 +12.00 315.30 1570 ---- ---- ---- ---- 317.30 +12.00 305.30 1575 ---- ---- ---- ---- 312.30 ---- ---- 1580 ---- ---- ---- ---- 307.30 +12.00 295.30 1590 ---- ---- ---- ---- 297.30 +12.00 285.30 1600 ---- ---- ---- ---- 287.30 +12.00 275.30 1610 ---- ---- ---- ---- 277.30 +12.00 265.30 1620 ---- ---- ---- ---- 267.30 +12.00 255.30 1630 ---- ---- ---- ---- 257.30 +12.00 245.30 1635 ---- ---- ---- ---- 252.30 +12.00 240.30 1640 ---- ---- ---- ---- 247.30 +12.00 235.30 1645 ---- ---- ---- ---- 242.30 +12.00 230.30 1650 ---- ---- ---- ---- 237.30 +12.00 225.30 1655 ---- ---- ---- ---- 232.30 +12.00 220.30 1660 ---- ---- ---- ---- 227.30 +12.00 215.30 1665 ---- ---- ---- ---- 222.30 +12.00 210.30 1670 ---- ---- ---- ---- 217.30 +12.00 205.30 1675 ---- ---- ---- ---- 212.30 +12.00 200.30 1680 ---- ---- ---- ---- 207.30 +11.90 195.40 1685 ---- ---- ---- ---- 202.30 +11.90 190.40 1690 ---- ---- ---- ---- 197.30 +11.90 185.40 1695 ---- ---- ---- ---- 192.40 +12.00 180.40 1700 ---- ---- ---- ---- 187.40 +12.00 175.40 1705 ---- ---- ---- ---- 182.40 +12.00 170.40 1710 ---- ---- ---- ---- 177.40 +11.90 165.50 1715 ---- ---- ---- ---- 172.40 +11.90 160.50 1720 ---- ---- ---- ---- 167.50 +11.90 155.60 1725 ---- ---- ---- ---- 162.50 +11.90 150.60 1730 ---- ---- ---- ---- 157.50 +11.80 145.70 1735 ---- ---- ---- ---- 152.50 +11.80 140.70 1740 ---- ---- ---- ---- 147.60 +11.90 135.70 1745 ---- ---- ---- ---- 142.60 +11.80 130.80 1750 ---- ---- ---- ---- 137.60 +11.80 125.80 1755 ---- ---- ---- ---- 132.70 +11.90 120.80 1760 ---- ---- ---- ---- 127.70 +11.80 115.90 1765 ---- ---- ---- ---- 122.80 +11.80 111.00 1770 ---- ---- ---- ---- 117.80 +11.70 106.10 1775 ---- ---- ---- ---- 112.90 +11.60 101.30 1780 ---- ---- ---- ---- 108.00 +11.60 96.40 1785 ---- ---- ---- ---- 103.10 +11.50 91.60 1790 ---- ---- ---- ---- 98.20 +11.30 86.90 1795 ---- ---- ---- ---- 93.30 +11.20 82.10 1800 ---- ---- ---- ---- 88.50 +11.10 77.40 1805 ---- ---- ---- ---- 83.70 +11.00 72.70 1810 ---- ---- ---- ---- 78.90 +10.80 68.10 1815 ---- ---- ---- ---- 74.20 +10.70 63.50 1820 ---- ---- ---- ---- 69.50 +10.50 59.00 1825 ---- ---- ---- ---- 64.90 +10.30 54.60 1830 ---- ---- ---- ---- 60.40 +10.00 50.40 1835 ---- ---- ---- ---- 56.00 +9.70 46.30 1840 ---- ---- ---- ---- 51.70 +9.40 42.30 1845 ---- ---- ---- ---- 47.50 +9.00 38.50 1850 ---- ---- ---- ---- 43.50 +8.60 34.90 1855 ---- ---- ---- ---- 39.60 +8.10 31.50 1860 ---- ---- ---- ---- 35.90 +7.60 28.30 1865 ---- ---- ---- ---- 32.40 +7.10 25.30 1870 ---- 31.30B ---- 31.20B 29.20 +6.70 22.50 1875 ---- 28.10B ---- 28.00B 26.10 +6.10 20.00 1880 ---- 25.10B ---- 24.90B 23.20 +5.50 17.70 1885 ---- 22.40B ---- 22.40B 20.60 +5.00 15.60 1890 ---- 19.80B ---- 19.60B 18.20 +4.50 13.70 1895 ---- 17.50B ---- 17.40B 16.00 +4.00 12.00 1900 ---- 15.50B ---- 15.50B 14.10 +3.60 10.50 1905 10.90 13.60B 10.90 13.40B 12.30 +3.10 1 9.20 1910 ---- 11.90B ---- 11.60B 10.70 +2.70 8.00 1915 ---- 10.40B ---- 10.40B 9.40 +2.40 7.00 1920 ---- 9.00B ---- 9.00B 8.20 +2.10 6.10 1925 ---- 7.90B ---- 7.90B 7.10 +1.80 5.30 1930 ---- 6.80B ---- 6.80B 6.20 +1.60 4.60 1935 ---- 5.90B ---- 5.90B 5.40 +1.40 4.00 1940 ---- 5.10B ---- 5.00B 4.70 +1.20 3.50 1945 ---- 4.40B ---- 4.30B 4.10 +1.00 3.10 1950 ---- 3.80B ---- 3.80B 3.60 +.90 2.70 1955 ---- 3.30B ---- 3.30B 3.20 +.80 2.40 1960 ---- 2.90B ---- 2.90B 2.80 +.70 2.10 1965 ---- 2.60B ---- 2.60B 2.50 +.60 1.90 1970 ---- 2.20B ---- 2.20B 2.20 +.50 1.70 1975 ---- 2.00B ---- 2.00B 1.90 +.40 1.50 1980 ---- 1.70B ---- 1.70B 1.70 +.30 1.40 1985 ---- 1.50B ---- 1.50B 1.60 +.40 1.20 1990 ---- 1.40B ---- 1.20B 1.40 +.30 1.10 1995 ---- 1.20B ---- 1.20B 1.20 +.20 1.00 2000 ---- 1.10B ---- 1.10B 1.10 +.20 .90 2005 ---- 1.00B ---- 1.00B 1.00 +.10 .90 2010 ---- .90B ---- .90B .90 +.10 .80 2015 ---- .80B ---- .80B .80 +.10 .70 2020 ---- ---- ---- ---- .80 +.10 .70 2025 ---- ---- ---- ---- .70 .00 .70 2030 ---- ---- ---- ---- .70 +.10 .60 2035 ---- ---- ---- ---- .60 .00 .60 2040 ---- ---- ---- ---- .60 .00 .60 2045 ---- ---- ---- ---- .50 .00 .50 2050 ---- ---- ---- ---- .50 .00 .50 2055 ---- ---- ---- ---- .50 .00 .50 2060 ---- ---- ---- ---- .50 .00 .50 2065 ---- ---- ---- ---- .40 .00 .40 2070 ---- ---- ---- ---- .40 .00 .40 2075 ---- ---- ---- .50A .40 ---- ---- 2080 ---- ---- ---- ---- .40 .00 .40 2090 ---- ---- ---- ---- .30 .00 .30 2100 ---- ---- ---- ---- .30 .00 .30 2110 ---- ---- ---- ---- .30 .00 .30 2120 ---- ---- ---- ---- .30 +.10 .20 2130 ---- ---- ---- ---- .20 .00 .20 2140 ---- ---- ---- ---- .20 .00 .20 2150 ---- ---- ---- ---- .20 .00 .20 2160 ---- ---- ---- ---- .20 .00 .20 2170 ---- ---- ---- .20A .20 ---- ---- 2175 ---- ---- ---- ---- .20 +.10 .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 ---- ---- ---- ---- 537.30 +12.00 525.30 1375 ---- ---- ---- ---- 512.30 +12.00 500.30 1400 ---- ---- ---- ---- 487.30 +12.00 475.30 1425 ---- ---- ---- ---- 462.30 +12.00 450.30 1450 ---- ---- ---- ---- 437.30 +12.00 425.30 1475 ---- ---- ---- ---- 412.30 +12.00 400.30 1500 ---- ---- ---- ---- 387.30 +12.00 375.30 1525 ---- ---- ---- ---- 362.30 +12.00 350.30 1530 ---- ---- ---- ---- 357.30 +12.00 345.30 1540 ---- ---- ---- ---- 347.30 +12.00 335.30 1550 ---- ---- ---- ---- 337.30 +12.00 325.30 1560 ---- ---- ---- ---- 327.30 +12.00 315.30 1570 ---- ---- ---- ---- 317.30 +12.00 305.30 1575 ---- ---- ---- ---- 312.30 ---- ---- 1580 ---- ---- ---- ---- 307.30 +12.00 295.30 1590 ---- ---- ---- ---- 297.30 +12.00 285.30 1600 ---- ---- ---- ---- 287.30 +12.00 275.30 1610 ---- ---- ---- ---- 277.30 +12.00 265.30 1620 ---- ---- ---- ---- 267.30 +12.00 255.30 1630 ---- ---- ---- ---- 257.30 +12.00 245.30 1635 ---- ---- ---- ---- 252.30 +12.00 240.30 1640 ---- ---- ---- ---- 247.30 +12.00 235.30 1645 ---- ---- ---- ---- 242.30 +11.90 230.40 1650 ---- ---- ---- ---- 237.30 +11.90 225.40 1655 ---- ---- ---- ---- 232.30 +11.90 220.40 1660 ---- ---- ---- ---- 227.40 +11.90 215.50 1665 ---- ---- ---- ---- 222.40 +11.90 210.50 1670 ---- ---- ---- ---- 217.40 +11.80 205.60 1675 ---- ---- ---- ---- 212.40 +11.80 200.60 1680 ---- ---- ---- ---- 207.50 +11.80 195.70 1685 ---- ---- ---- ---- 202.50 +11.80 190.70 1690 ---- ---- ---- ---- 197.60 +11.80 185.80 1695 ---- ---- ---- ---- 192.60 +11.70 180.90 1700 ---- ---- ---- ---- 187.70 +11.70 176.00 1705 ---- ---- ---- ---- 182.80 +11.70 171.10 1710 ---- ---- ---- ---- 177.90 +11.70 166.20 1715 ---- ---- ---- ---- 173.00 +11.70 161.30 1720 ---- ---- ---- ---- 168.10 +11.60 156.50 1725 ---- ---- ---- ---- 163.30 +11.60 151.70 1730 ---- ---- ---- ---- 158.40 +11.50 146.90 1735 ---- ---- ---- ---- 153.60 +11.50 142.10 1740 ---- ---- ---- ---- 148.70 +11.40 137.30 1745 ---- ---- ---- ---- 143.90 +11.30 132.60 1750 ---- ---- ---- ---- 139.20 +11.30 127.90 1755 ---- ---- ---- ---- 134.40 +11.10 123.30 1760 ---- ---- ---- ---- 129.70 +11.10 118.60 1765 ---- ---- ---- ---- 125.00 +10.90 114.10 1770 ---- ---- ---- ---- 120.40 +10.90 109.50 1775 ---- ---- ---- ---- 115.70 +10.60 105.10 1780 ---- ---- ---- ---- 111.20 +10.60 100.60 1785 ---- ---- ---- ---- 106.60 +10.40 96.20 1790 ---- ---- ---- ---- 102.20 +10.30 91.90 1795 ---- ---- ---- ---- 97.70 +10.00 87.70 1800 ---- ---- ---- ---- 93.40 +9.90 83.50 1805 ---- ---- ---- ---- 89.10 +9.70 79.40 1810 ---- ---- ---- ---- 84.90 +9.50 75.40 1815 ---- ---- ---- ---- 80.70 +9.30 71.40 1820 ---- ---- ---- ---- 76.70 +9.10 67.60 1825 ---- ---- ---- ---- 72.70 +8.90 63.80 1830 ---- ---- ---- ---- 68.90 +8.70 60.20 1835 ---- ---- ---- ---- 65.10 +8.40 56.70 1840 ---- ---- ---- ---- 61.40 +8.10 53.30 1845 ---- ---- ---- ---- 57.90 +7.90 50.00 1850 ---- ---- ---- ---- 54.50 +7.60 46.90 1855 ---- 53.60B ---- 53.60B 51.20 +7.40 43.80 1860 ---- 50.30B ---- 50.30B 48.00 +7.00 41.00 1865 ---- 47.20B ---- 47.10B 45.00 +6.80 38.20 1870 ---- 44.20B ---- 44.10B 42.10 +6.40 35.70 1875 ---- 41.30B ---- 41.30B 39.30 +6.10 33.20 1880 ---- 38.60B ---- 38.40B 36.60 +5.70 30.90 1885 ---- 36.00B ---- 35.90B 34.10 +5.40 28.70 1890 ---- 33.60B ---- 33.30B 31.70 +5.00 26.70 1895 ---- 31.20B ---- 31.10B 29.50 +4.80 24.70 1900 ---- 29.10B ---- 29.10B 27.40 +4.40 23.00 1905 ---- 27.00B ---- 27.00B 25.40 +4.10 21.30 1910 ---- 25.10B ---- 25.10B 23.60 +3.90 19.70 1915 ---- 23.30B ---- 23.30B 21.80 +3.50 18.30 1920 ---- 21.60B ---- 21.50B 20.20 +3.30 16.90 1925 ---- 20.00B ---- 20.00B 18.80 +3.20 15.60 1930 ---- 18.60B ---- 18.40B 17.40 +2.90 14.50 1935 ---- 17.20B ---- 17.00B 16.10 +2.70 13.40 1940 ---- 15.90B ---- 15.80B 14.90 +2.50 12.40 1945 ---- 14.80B ---- 14.80B 13.80 +2.40 11.40 1950 ---- 13.70B ---- 13.70B 12.80 +2.30 10.50 1955 ---- 12.70B ---- 12.70B 11.80 +2.10 9.70 1960 ---- 11.70B ---- 11.70B 10.90 +1.90 9.00 1965 ---- 10.90B ---- 10.90B 10.10 +1.80 8.30 1970 ---- 10.00B ---- 10.00B 9.30 +1.60 7.70 1975 ---- 9.30B ---- 9.30B 8.60 +1.50 7.10 1980 ---- 8.60B ---- 8.60B 8.00 +1.40 6.60 1985 ---- 8.00B ---- 8.00B 7.40 +1.30 6.10 1990 ---- 7.40B ---- 7.30B 6.90 +1.20 5.70 1995 ---- 6.90B ---- 6.70B 6.40 +1.20 5.20 2000 ---- 6.40B ---- 6.40B 5.90 +1.00 4.90 2005 ---- 5.90B ---- 5.90B 5.50 +1.00 4.50 2010 ---- 5.50B ---- 5.50B 5.10 +.90 4.20 2015 ---- 5.10B ---- 5.10B 4.70 +.80 3.90 2020 ---- 4.70B ---- 4.70B 4.40 +.80 3.60 2025 ---- 4.40B ---- 4.40B 4.10 +.70 3.40 2030 ---- 4.10B ---- 4.10B 3.80 +.60 3.20 2035 ---- 3.80B ---- 3.80B 3.60 +.70 2.90 2040 ---- 3.60B ---- 3.60B 3.30 +.50 2.80 2045 ---- 3.30B ---- 3.30B 3.10 +.50 2.60 2050 ---- 3.10B ---- 3.10B 2.90 +.50 2.40 2055 ---- 2.90B ---- 2.90B 2.80 +.50 2.30 2060 ---- 2.70B ---- 2.70B 2.60 +.50 2.10 2065 ---- 2.60B ---- 2.60B 2.50 +.50 2.00 2070 ---- 2.40B ---- 2.40B 2.30 +.40 1.90 2075 ---- ---- ---- 1.60A 2.20 ---- ---- 2080 ---- 2.10B ---- 2.10B 2.10 +.40 1.70 2090 ---- 1.90B ---- 1.90B 1.90 +.40 1.50 2100 ---- 1.70B ---- 1.70B 1.70 +.40 1.30 2110 ---- 1.50B ---- 1.50B 1.50 +.30 1.20 2120 ---- 1.40B ---- 1.40B 1.40 +.30 1.10 2130 ---- 1.20B ---- 1.20B 1.30 +.30 1.00 2140 ---- 1.10B ---- 1.10B 1.20 +.30 .90 2150 ---- 1.00B ---- 1.00B 1.10 +.20 .90 2160 ---- .90B ---- .90B 1.00 +.20 .80 2170 ---- ---- ---- .80A .90 ---- ---- 2175 ---- .80B ---- .80B .90 +.20 .70 2200 ---- .70B ---- .70B .70 +.10 .60 2225 ---- ---- ---- ---- .60 .00 .60 2250 ---- ---- ---- ---- .50 .00 .50 2275 ---- ---- ---- ---- .50 .00 .50 2300 ---- ---- ---- ---- .40 .00 .40 2325 ---- ---- ---- ---- .40 +.10 .30 2350 ---- ---- ---- ---- .30 .00 .30 OMG JAN24 Micro Gold Option CALL 1350 ---- ---- ---- ---- 556.80 +12.20 544.60 1375 ---- ---- ---- ---- 531.80 +12.20 519.60 1400 ---- ---- ---- ---- 506.80 +12.20 494.60 1425 ---- ---- ---- ---- 481.80 +12.20 469.60 1450 ---- ---- ---- ---- 456.80 +12.20 444.60 1475 ---- ---- ---- ---- 431.80 +12.20 419.60 1500 ---- ---- ---- ---- 406.80 +12.20 394.60 1525 ---- ---- ---- ---- 381.80 +12.20 369.60 1550 ---- ---- ---- ---- 356.80 +12.20 344.60 1560 ---- ---- ---- ---- 346.80 +12.20 334.60 1570 ---- ---- ---- ---- 336.80 +12.20 324.60 1575 ---- ---- ---- ---- 331.80 +12.20 319.60 1580 ---- ---- ---- ---- 326.80 +12.20 314.60 1590 ---- ---- ---- ---- 316.80 +12.20 304.60 1600 ---- ---- ---- ---- 306.80 +12.20 294.60 1610 ---- ---- ---- ---- 296.80 +12.20 284.60 1620 ---- ---- ---- ---- 286.80 +12.20 274.60 1630 ---- ---- ---- ---- 276.80 +12.20 264.60 1640 ---- ---- ---- ---- 266.80 +12.10 254.70 1650 ---- ---- ---- ---- 256.90 +12.10 244.80 1655 ---- ---- ---- ---- 251.90 +12.10 239.80 1660 ---- ---- ---- ---- 246.90 +12.00 234.90 1665 ---- ---- ---- ---- 242.00 +12.00 230.00 1670 ---- ---- ---- ---- 237.00 +12.00 225.00 1675 ---- ---- ---- ---- 232.10 +12.00 220.10 1680 ---- ---- ---- ---- 227.20 +12.00 215.20 1685 ---- ---- ---- ---- 222.20 +11.80 210.40 1690 ---- ---- ---- ---- 217.30 +11.80 205.50 1695 ---- ---- ---- ---- 212.40 +11.80 200.60 1700 ---- ---- ---- ---- 207.60 +11.80 195.80 1705 ---- ---- ---- ---- 202.70 +11.70 191.00 1710 ---- ---- ---- ---- 197.80 +11.70 186.10 1715 ---- ---- ---- ---- 193.00 +11.70 181.30 1720 ---- ---- ---- ---- 188.20 +11.60 176.60 1725 ---- ---- ---- ---- 183.40 +11.60 171.80 1730 ---- ---- ---- ---- 178.60 +11.50 167.10 1735 ---- ---- ---- ---- 173.80 +11.40 162.40 1740 ---- ---- ---- ---- 169.10 +11.40 157.70 1745 ---- ---- ---- ---- 164.40 +11.30 153.10 1750 ---- ---- ---- ---- 159.70 +11.20 148.50 1755 ---- ---- ---- ---- 155.00 +11.10 143.90 1760 ---- ---- ---- ---- 150.40 +11.10 139.30 1765 ---- ---- ---- ---- 145.80 +11.00 134.80 1770 ---- ---- ---- ---- 141.20 +10.80 130.40 1775 ---- ---- ---- ---- 136.70 +10.80 125.90 1780 ---- ---- ---- ---- 132.20 +10.60 121.60 1785 ---- ---- ---- ---- 127.80 +10.50 117.30 1790 ---- ---- ---- ---- 123.40 +10.40 113.00 1795 ---- ---- ---- ---- 119.00 +10.20 108.80 1800 ---- ---- ---- ---- 114.70 +10.10 104.60 1805 ---- ---- ---- ---- 110.50 +9.90 100.60 1810 ---- ---- ---- ---- 106.30 +9.80 96.50 1815 ---- ---- ---- ---- 102.20 +9.60 92.60 1820 ---- ---- ---- ---- 98.20 +9.50 88.70 1825 ---- ---- ---- ---- 94.20 +9.30 84.90 1830 ---- ---- ---- ---- 90.30 +9.10 81.20 1835 ---- ---- ---- ---- 86.50 +8.90 77.60 1840 ---- ---- ---- ---- 82.80 +8.70 74.10 1845 ---- ---- ---- ---- 79.20 +8.60 70.60 1850 ---- ---- ---- ---- 75.60 +8.30 67.30 1855 ---- ---- ---- ---- 72.10 +8.10 64.00 1860 ---- ---- ---- ---- 68.80 +7.90 60.90 1865 ---- ---- ---- ---- 65.50 +7.70 57.80 1870 ---- 64.60B ---- 64.60B 62.30 +7.40 54.90 1875 ---- 61.50B ---- 61.40B 59.20 +7.10 52.10 1880 ---- 58.40B ---- 58.20B 56.30 +6.90 49.40 1885 ---- 55.50B ---- 55.50B 53.40 +6.60 46.80 1890 ---- 52.70B ---- 52.70B 50.60 +6.30 44.30 1895 ---- 50.00B ---- 49.90B 48.00 +6.10 41.90 1900 ---- 47.40B ---- 47.30B 45.50 +5.90 39.60 1905 ---- 44.90B ---- 44.90B 43.00 +5.50 37.50 1910 ---- 42.50B ---- 42.30B 40.70 +5.30 35.40 1915 ---- 40.20B ---- 40.00B 38.50 +5.10 33.40 1920 ---- 38.10B ---- 37.90B 36.40 +4.90 31.50 1925 ---- 36.00B ---- 36.00B 34.40 +4.60 29.80 1930 ---- 34.00B ---- 34.00B 32.50 +4.40 28.10 1935 ---- 32.10B ---- 32.00B 30.70 +4.20 26.50 1940 ---- 30.30B ---- 30.20B 29.00 +4.00 25.00 1945 ---- 28.60B ---- 28.60B 27.40 +3.90 23.50 1950 ---- 27.00B ---- 27.00B 25.80 +3.60 22.20 1955 ---- 25.50B ---- 25.50B 24.30 +3.40 20.90 1960 ---- 24.10B ---- 24.00B 23.00 +3.30 19.70 1965 ---- 22.70B ---- 22.70B 21.70 +3.10 18.60 1970 ---- 21.40B ---- 21.40B 20.40 +2.90 17.50 1975 ---- 20.20B ---- 20.10B 19.20 +2.70 16.50 1980 ---- 19.00B ---- 18.90B 18.10 +2.50 15.60 1985 ---- 18.00B ---- 17.70B 17.10 +2.40 14.70 1990 ---- 16.90B ---- 16.90B 16.10 +2.20 13.90 1995 ---- 16.00B ---- 16.00B 15.20 +2.10 13.10 2000 ---- 15.10B ---- 15.10B 14.30 +2.00 12.30 2005 ---- 14.20B ---- 14.20B 13.50 +1.90 11.60 2010 ---- 13.40B ---- 13.40B 12.80 +1.80 11.00 2015 ---- 12.70B ---- 12.70B 12.00 +1.60 10.40 2020 ---- 12.00B ---- 12.00B 11.40 +1.60 9.80 2025 ---- 11.30B ---- 11.30B 10.70 +1.40 9.30 2030 ---- 10.70B ---- 10.70B 10.10 +1.30 8.80 2035 ---- 10.10B ---- 10.10B 9.60 +1.30 8.30 2040 ---- 9.50B ---- 9.50B 9.10 +1.30 7.80 2045 ---- 9.00B ---- 9.00B 8.60 +1.20 7.40 2050 ---- 8.50B ---- 8.40B 8.10 +1.10 7.00 2055 ---- 8.10B ---- 8.10B 7.70 +1.00 6.70 2060 ---- 7.60B ---- 7.60B 7.30 +1.00 6.30 2065 ---- 7.20B ---- 7.20B 6.90 +.90 6.00 2070 ---- 6.90B ---- 6.80B 6.50 +.80 5.70 2075 ---- 6.50B ---- 6.50B 6.20 +.80 5.40 2080 ---- 6.20B ---- 6.20B 5.90 +.70 5.20 2085 ---- 5.90B ---- 5.90B 5.60 +.70 4.90 2090 ---- 5.60B ---- 5.60B 5.30 +.60 4.70 2095 ---- ---- ---- 4.00A 5.10 ---- ---- 2100 ---- 5.00B ---- 5.00B 4.80 +.60 4.20 2110 ---- 4.60B ---- 4.60B 4.40 +.60 3.80 2120 ---- 4.20B ---- 4.20B 4.00 +.50 3.50 2130 ---- 3.80B ---- 3.80B 3.60 +.40 3.20 2140 ---- 3.50B ---- 3.50B 3.30 +.40 2.90 2150 ---- 3.20B ---- 3.20B 3.10 +.40 2.70 2160 ---- 2.90B ---- 2.90B 2.80 +.30 2.50 2170 ---- 2.70B ---- 2.70B 2.60 +.30 2.30 2175 ---- 2.60B ---- 2.50B 2.50 +.30 2.20 2180 ---- 2.40B ---- 2.40B 2.40 +.30 2.10 2190 ---- ---- ---- 1.80A 2.20 ---- ---- 2200 ---- 2.10B ---- 2.10B 2.10 +.30 1.80 2225 ---- 1.70B ---- 1.70B 1.70 +.10 1.60 2250 ---- 1.40B ---- 1.40B 1.50 +.20 1.30 2275 ---- 1.20B ---- 1.20B 1.30 +.20 1.10 2300 ---- ---- ---- ---- 1.10 +.10 1.00 2325 ---- ---- ---- ---- 1.00 +.10 .90 2350 ---- ---- ---- ---- .90 +.10 .80 2375 ---- ---- ---- ---- .80 +.10 .70 OMG FEB24 Micro Gold Option CALL 1350 ---- ---- ---- ---- 556.80 +12.20 544.60 1375 ---- ---- ---- ---- 531.80 +12.20 519.60 1400 ---- ---- ---- ---- 506.80 +12.20 494.60 1425 ---- ---- ---- ---- 481.80 +12.20 469.60 1450 ---- ---- ---- ---- 456.80 +12.20 444.60 1475 ---- ---- ---- ---- 431.80 +12.20 419.60 1500 ---- ---- ---- ---- 406.80 +12.20 394.60 1525 ---- ---- ---- ---- 381.80 +12.20 369.60 1550 ---- ---- ---- ---- 356.80 +12.20 344.60 1560 ---- ---- ---- ---- 346.80 +12.20 334.60 1570 ---- ---- ---- ---- 336.80 +12.20 324.60 1575 ---- ---- ---- ---- 331.80 +12.20 319.60 1580 ---- ---- ---- ---- 326.80 +12.20 314.60 1590 ---- ---- ---- ---- 316.80 +12.20 304.60 1600 ---- ---- ---- ---- 306.80 +12.20 294.60 1610 ---- ---- ---- ---- 296.80 +12.20 284.60 1620 ---- ---- ---- ---- 286.80 +12.10 274.70 1630 ---- ---- ---- ---- 276.90 +12.10 264.80 1640 ---- ---- ---- ---- 267.00 +12.00 255.00 1650 ---- ---- ---- ---- 257.10 +11.90 245.20 1655 ---- ---- ---- ---- 252.20 +11.90 240.30 1660 ---- ---- ---- ---- 247.30 +11.90 235.40 1665 ---- ---- ---- ---- 242.40 +11.90 230.50 1670 ---- ---- ---- ---- 237.50 +11.80 225.70 1675 ---- ---- ---- ---- 232.70 +11.80 220.90 1680 ---- ---- ---- ---- 227.80 +11.70 216.10 1685 ---- ---- ---- ---- 223.00 +11.70 211.30 1690 ---- ---- ---- ---- 218.20 +11.70 206.50 1695 ---- ---- ---- ---- 213.40 +11.60 201.80 1700 ---- ---- ---- ---- 208.60 +11.60 197.00 1705 ---- ---- ---- ---- 203.90 +11.60 192.30 1710 ---- ---- ---- ---- 199.10 +11.50 187.60 1715 ---- ---- ---- ---- 194.40 +11.40 183.00 1720 ---- ---- ---- ---- 189.70 +11.30 178.40 1725 ---- ---- ---- ---- 185.00 +11.20 173.80 1730 ---- ---- ---- ---- 180.40 +11.20 169.20 1735 ---- ---- ---- ---- 175.80 +11.20 164.60 1740 ---- ---- ---- ---- 171.20 +11.10 160.10 1745 ---- ---- ---- ---- 166.60 +10.90 155.70 1750 ---- ---- ---- ---- 162.10 +10.90 151.20 1755 ---- ---- ---- ---- 157.60 +10.80 146.80 1760 ---- ---- ---- ---- 153.20 +10.70 142.50 1765 ---- ---- ---- ---- 148.70 +10.50 138.20 1770 ---- ---- ---- ---- 144.40 +10.50 133.90 1775 ---- ---- ---- ---- 140.00 +10.30 129.70 1780 ---- ---- ---- ---- 135.80 +10.30 125.50 1785 ---- ---- ---- ---- 131.50 +10.10 121.40 1790 ---- ---- ---- ---- 127.30 +9.90 117.40 1795 ---- ---- ---- ---- 123.20 +9.80 113.40 1800 ---- ---- ---- ---- 119.10 +9.60 109.50 1805 ---- ---- ---- ---- 115.10 +9.50 105.60 1810 ---- ---- ---- ---- 111.20 +9.40 101.80 1815 ---- ---- ---- ---- 107.30 +9.20 98.10 1820 ---- ---- ---- ---- 103.40 +9.00 94.40 1825 ---- ---- ---- ---- 99.70 +8.90 90.80 1830 ---- ---- ---- ---- 96.00 +8.70 87.30 1835 ---- ---- ---- ---- 92.40 +8.50 83.90 1840 ---- ---- ---- ---- 88.90 +8.40 80.50 1845 ---- ---- ---- ---- 85.40 +8.10 77.30 1850 ---- ---- ---- ---- 82.00 +7.90 74.10 1855 ---- ---- ---- ---- 78.80 +7.80 71.00 1860 ---- ---- ---- ---- 75.60 +7.60 68.00 1865 ---- 74.60B ---- 74.60B 72.40 +7.20 65.20 1870 ---- 71.50B ---- 71.50B 69.40 +7.00 62.40 1875 ---- 68.50B ---- 68.50B 66.50 +6.80 59.70 1880 ---- 65.60B ---- 65.40B 63.70 +6.60 57.10 1885 ---- 62.80B ---- 62.80B 60.90 +6.40 54.50 1890 ---- 60.10B ---- 60.10B 58.30 +6.20 52.10 1895 ---- 57.50B ---- 57.40B 55.70 +5.90 49.80 1900 ---- 55.00B ---- 54.90B 53.30 +5.70 47.60 1905 ---- 52.60B ---- 52.40B 50.90 +5.50 45.40 1910 ---- 50.20B ---- 50.00B 48.60 +5.30 43.30 1915 ---- 48.00B ---- 47.90B 46.40 +5.00 41.40 1920 ---- 45.80B ---- 45.60B 44.30 +4.80 39.50 1925 ---- 43.70B ---- 43.50B 42.30 +4.70 37.60 1930 ---- 41.80B ---- 41.80B 40.30 +4.40 35.90 1935 ---- 39.80B ---- 39.80B 38.50 +4.30 34.20 1940 ---- 38.00B ---- 38.00B 36.70 +4.10 32.60 1945 ---- 36.30B ---- 36.30B 35.00 +3.90 31.10 1950 ---- 34.60B ---- 34.60B 33.40 +3.70 29.70 1955 ---- 33.00B ---- 33.00B 31.80 +3.50 28.30 1960 ---- 31.50B ---- 31.30B 30.40 +3.40 27.00 1965 ---- 30.00B ---- 30.00B 28.90 +3.20 25.70 1970 ---- 28.60B ---- 28.50B 27.60 +3.10 24.50 1975 ---- 27.30B ---- 27.20B 26.30 +2.90 23.40 1980 ---- 26.00B ---- 25.90B 25.10 +2.80 22.30 1985 ---- 24.80B ---- 24.80B 23.90 +2.60 21.30 1990 ---- 23.70B ---- 23.70B 22.80 +2.50 20.30 1995 ---- 22.60B ---- 22.60B 21.80 +2.40 19.40 2000 ---- 21.60B ---- 21.60B 20.80 +2.30 18.50 2005 ---- 20.60B ---- 20.60B 19.90 +2.20 17.70 2010 ---- 19.70B ---- 19.70B 19.00 +2.10 16.90 2015 ---- 18.80B ---- 18.80B 18.10 +1.90 16.20 2020 ---- 17.90B ---- 17.90B 17.30 +1.80 15.50 2025 ---- 17.10B ---- 17.10B 16.50 +1.70 14.80 2030 ---- 16.40B ---- 16.40B 15.80 +1.70 14.10 2035 ---- 15.60B ---- 15.60B 15.10 +1.60 13.50 2040 ---- 15.00B ---- 14.90B 14.50 +1.50 13.00 2045 ---- 14.30B ---- 14.20B 13.80 +1.40 12.40 2050 ---- 13.70B ---- 13.70B 13.30 +1.40 11.90 2055 ---- 13.10B ---- 13.10B 12.70 +1.30 11.40 2060 ---- 12.50B ---- 12.50B 12.20 +1.30 10.90 2065 ---- 12.00B ---- 12.00B 11.70 +1.20 10.50 2070 ---- 11.50B ---- 11.50B 11.20 +1.10 10.10 2075 ---- 11.00B ---- 11.00B 10.70 +1.00 9.70 2080 ---- 10.50B ---- 10.50B 10.30 +1.00 9.30 2085 ---- 10.10B ---- 10.10B 9.90 +1.00 8.90 2090 ---- 9.70B ---- 9.70B 9.50 +.90 8.60 2095 ---- ---- ---- 7.80A 9.10 ---- ---- 2100 ---- 8.90B ---- 8.90B 8.70 +.80 7.90 2110 ---- 8.20B ---- 8.20B 8.10 +.80 7.30 2120 ---- 7.60B ---- 7.50B 7.50 +.70 6.80 2130 ---- 7.00B ---- 7.00B 6.90 +.60 6.30 2140 ---- 6.50B ---- 6.50B 6.40 +.50 5.90 2150 ---- 6.00B ---- 6.00B 6.00 +.50 5.50 2160 ---- 5.60B ---- 5.60B 5.60 +.50 5.10 2170 ---- 5.20B ---- 5.20B 5.20 +.40 4.80 2175 ---- 5.00B ---- 5.00B 5.00 +.30 4.70 2180 ---- 4.90B ---- 4.90B 4.90 +.40 4.50 2190 ---- ---- ---- 3.90A 4.60 ---- ---- 2200 ---- 4.20B ---- 4.20B 4.30 +.30 4.00 2225 ---- 3.60B ---- 3.60B 3.60 +.20 3.40 2250 ---- 3.10B ---- 3.10B 3.10 +.10 3.00 2275 ---- ---- ---- ---- 2.70 +.10 2.60 2300 ---- ---- ---- ---- 2.40 +.10 2.30 2325 ---- ---- ---- ---- 2.10 +.10 2.00 2350 ---- ---- ---- ---- 1.80 .00 1.80 2375 ---- ---- ---- ---- 1.60 .00 1.60 OMG MAR24 Micro Gold Option CALL 1375 ---- ---- ---- ---- 550.50 +12.40 538.10 1400 ---- ---- ---- ---- 525.50 +12.40 513.10 1425 ---- ---- ---- ---- 500.50 +12.40 488.10 1450 ---- ---- ---- ---- 475.50 +12.40 463.10 1475 ---- ---- ---- ---- 450.50 +12.40 438.10 1500 ---- ---- ---- ---- 425.50 +12.40 413.10 1525 ---- ---- ---- ---- 400.50 +12.40 388.10 1550 ---- ---- ---- ---- 375.50 +12.40 363.10 1570 ---- ---- ---- ---- 355.50 +12.40 343.10 1575 ---- ---- ---- ---- 350.50 +12.40 338.10 1580 ---- ---- ---- ---- 345.50 +12.40 333.10 1590 ---- ---- ---- ---- 335.50 +12.40 323.10 1600 ---- ---- ---- ---- 325.50 +12.40 313.10 1610 ---- ---- ---- ---- 315.50 +12.30 303.20 1620 ---- ---- ---- ---- 305.60 +12.30 293.30 1630 ---- ---- ---- ---- 295.70 +12.30 283.40 1640 ---- ---- ---- ---- 285.80 +12.20 273.60 1650 ---- ---- ---- ---- 276.00 +12.10 263.90 1660 ---- ---- ---- ---- 266.30 +12.10 254.20 1670 ---- ---- ---- ---- 256.60 +12.00 244.60 1675 ---- ---- ---- ---- 251.70 +11.90 239.80 1680 ---- ---- ---- ---- 246.90 +11.80 235.10 1685 ---- ---- ---- ---- 242.20 +11.90 230.30 1690 ---- ---- ---- ---- 237.40 +11.80 225.60 1695 ---- ---- ---- ---- 232.60 +11.70 220.90 1700 ---- ---- ---- ---- 227.90 +11.70 216.20 1705 ---- ---- ---- ---- 223.20 +11.70 211.50 1710 ---- ---- ---- ---- 218.50 +11.60 206.90 1715 ---- ---- ---- ---- 213.80 +11.50 202.30 1720 ---- ---- ---- ---- 209.20 +11.50 197.70 1725 ---- ---- ---- ---- 204.50 +11.40 193.10 1730 ---- ---- ---- ---- 199.90 +11.30 188.60 1735 ---- ---- ---- ---- 195.30 +11.20 184.10 1740 ---- ---- ---- ---- 190.80 +11.10 179.70 1745 ---- ---- ---- ---- 186.30 +11.10 175.20 1750 ---- ---- ---- ---- 181.80 +11.00 170.80 1755 ---- ---- ---- ---- 177.30 +10.80 166.50 1760 ---- ---- ---- ---- 172.90 +10.80 162.10 1765 ---- ---- ---- ---- 168.50 +10.60 157.90 1770 ---- ---- ---- ---- 164.20 +10.60 153.60 1775 ---- ---- ---- ---- 159.90 +10.50 149.40 1780 ---- ---- ---- ---- 155.60 +10.30 145.30 1785 ---- ---- ---- ---- 151.40 +10.20 141.20 1790 ---- ---- ---- ---- 147.20 +10.10 137.10 1795 ---- ---- ---- ---- 143.10 +10.00 133.10 1800 ---- ---- ---- ---- 139.00 +9.80 129.20 1805 ---- ---- ---- ---- 135.00 +9.70 125.30 1810 ---- ---- ---- ---- 131.10 +9.60 121.50 1815 ---- ---- ---- ---- 127.20 +9.50 117.70 1820 ---- ---- ---- ---- 123.30 +9.30 114.00 1825 ---- ---- ---- ---- 119.50 +9.20 110.30 1830 ---- ---- ---- ---- 115.80 +9.00 106.80 1835 ---- ---- ---- ---- 112.10 +8.80 103.30 1840 ---- ---- ---- ---- 108.60 +8.80 99.80 1845 ---- ---- ---- ---- 105.00 +8.60 96.40 1850 ---- ---- ---- ---- 101.60 +8.40 93.20 1855 ---- ---- ---- ---- 98.20 +8.30 89.90 1860 ---- ---- ---- ---- 94.90 +8.10 86.80 1865 ---- ---- ---- ---- 91.60 +7.90 83.70 1870 ---- ---- ---- ---- 88.50 +7.80 80.70 1875 ---- 87.20B ---- 86.80B 85.40 +7.60 77.80 1880 ---- 84.10B ---- 83.40B 82.40 +7.40 75.00 1885 ---- 81.10B ---- 80.90B 79.40 +7.10 72.30 1890 ---- 78.20B ---- 78.10B 76.60 +7.00 69.60 1895 ---- 75.40B ---- 75.20B 73.80 +6.80 67.00 1900 ---- 72.70B ---- 72.70B 71.10 +6.60 64.50 1905 ---- 70.00B ---- 69.90B 68.40 +6.30 62.10 1910 ---- 67.50B ---- 67.50B 65.90 +6.20 59.70 1915 ---- 65.00B ---- 64.80B 63.40 +6.00 57.40 1920 ---- 62.50B ---- 62.40B 61.10 +5.80 55.30 1925 ---- 60.20B ---- 60.20B 58.70 +5.60 53.10 1930 ---- 57.90B ---- 57.70B 56.50 +5.40 51.10 1935 ---- 55.70B ---- 55.70B 54.40 +5.30 49.10 1940 ---- 53.60B ---- 53.60B 52.30 +5.10 47.20 1945 ---- 51.60B ---- 51.60B 50.30 +4.90 45.40 1950 ---- 49.60B ---- 49.40B 48.40 +4.70 43.70 1955 ---- 47.70B ---- 47.70B 46.50 +4.50 42.00 1960 ---- 45.90B ---- 45.50B 44.70 +4.30 40.40 1965 ---- 44.20B ---- 44.10B 43.00 +4.20 38.80 1970 ---- 42.50B ---- 42.50B 41.40 +4.10 37.30 1975 ---- 40.90B ---- 40.90B 39.80 +3.90 35.90 1980 ---- 39.30B ---- 39.30B 38.20 +3.70 34.50 1985 ---- 37.80B ---- 37.80B 36.80 +3.60 33.20 1990 ---- 36.40B ---- 36.40B 35.40 +3.40 32.00 1995 ---- 35.00B ---- 35.00B 34.00 +3.20 30.80 2000 ---- 33.60B ---- 33.60B 32.70 +3.10 29.60 2005 ---- 32.40B ---- 32.30B 31.50 +3.00 28.50 2010 ---- 31.10B ---- 31.00B 30.30 +2.90 27.40 2015 ---- 30.00B ---- 29.80B 29.20 +2.80 26.40 2020 ---- 28.90B ---- 28.90B 28.10 +2.70 25.40 2025 ---- 27.80B ---- 27.60B 27.00 +2.50 24.50 2030 ---- 26.70B ---- 26.60B 26.00 +2.40 23.60 2035 ---- 25.70B ---- 25.60B 25.10 +2.40 22.70 2040 ---- 24.80B ---- 24.70B 24.20 +2.30 21.90 2045 ---- 23.90B ---- 23.90B 23.30 +2.20 21.10 2050 ---- 23.00B ---- 23.00B 22.50 +2.10 20.40 2055 ---- 22.20B ---- 22.20B 21.60 +1.90 19.70 2060 ---- 21.40B ---- 21.40B 20.90 +1.90 19.00 2065 ---- 20.60B ---- 20.60B 20.10 +1.80 18.30 2070 ---- 19.90B ---- 19.90B 19.40 +1.70 17.70 2075 ---- 19.20B ---- 19.20B 18.70 +1.60 17.10 2080 ---- 18.50B ---- 18.50B 18.10 +1.60 16.50 2085 ---- 17.80B ---- 17.80B 17.50 +1.60 15.90 2090 ---- 17.20B ---- 17.20B 16.90 +1.50 15.40 2095 ---- 16.60B ---- 16.60B 16.30 +1.40 14.90 2100 ---- 16.00B ---- 16.00B 15.70 +1.30 14.40 2105 ---- 15.50B ---- 15.50B 15.20 +1.30 13.90 2110 ---- 15.00B ---- 15.00B 14.70 +1.30 13.40 2115 ---- ---- ---- 12.50A 14.20 ---- ---- 2120 ---- 14.00B ---- 13.90B 13.70 +1.10 12.60 2130 ---- 13.00B ---- 13.00B 12.90 +1.10 11.80 2140 ---- 12.20B ---- 12.20B 12.00 +1.00 11.00 2150 ---- 11.40B ---- 11.40B 11.30 +1.00 10.30 2160 ---- 10.70B ---- 10.70B 10.60 +.90 9.70 2170 ---- 10.00B ---- 10.00B 9.90 +.80 9.10 2175 ---- 9.70B ---- 9.70B 9.60 +.70 8.90 2180 ---- 9.40B ---- 9.40B 9.30 +.70 8.60 2190 ---- 8.90B ---- 8.90B 8.80 +.70 8.10 2200 ---- 8.30B ---- 8.30B 8.30 +.70 7.60 2210 ---- ---- ---- 7.00A 7.80 ---- ---- 2225 ---- 7.20B ---- 7.10B 7.20 +.60 6.60 2250 ---- 6.20B ---- 6.20B 6.30 +.50 5.80 2275 ---- 5.40B ---- 5.40B 5.50 +.40 5.10 2300 ---- 4.80B ---- 4.80B 4.80 +.30 4.50 2325 ---- 4.20B ---- 4.20B 4.30 +.30 4.00 2350 ---- 3.70B ---- 3.70B 3.80 +.20 3.60 2375 ---- 3.30B ---- 3.30B 3.40 +.20 3.20 2400 ---- ---- ---- ---- 3.10 +.20 2.90 OMG APR24 Micro Gold Option CALL 1375 ---- ---- ---- ---- 550.50 +12.40 538.10 1400 ---- ---- ---- ---- 525.50 +12.40 513.10 1425 ---- ---- ---- ---- 500.50 +12.40 488.10 1450 ---- ---- ---- ---- 475.50 +12.40 463.10 1475 ---- ---- ---- ---- 450.50 +12.40 438.10 1500 ---- ---- ---- ---- 425.50 +12.40 413.10 1525 ---- ---- ---- ---- 400.50 +12.40 388.10 1550 ---- ---- ---- ---- 375.50 +12.40 363.10 1570 ---- ---- ---- ---- 355.50 +12.40 343.10 1575 ---- ---- ---- ---- 350.50 +12.40 338.10 1580 ---- ---- ---- ---- 345.50 +12.40 333.10 1590 ---- ---- ---- ---- 335.50 +12.30 323.20 1600 ---- ---- ---- ---- 325.60 +12.30 313.30 1610 ---- ---- ---- ---- 315.70 +12.30 303.40 1620 ---- ---- ---- ---- 305.80 +12.20 293.60 1630 ---- ---- ---- ---- 296.00 +12.10 283.90 1640 ---- ---- ---- ---- 286.30 +12.00 274.30 1650 ---- ---- ---- ---- 276.60 +11.90 264.70 1660 ---- ---- ---- ---- 267.00 +11.80 255.20 1670 ---- ---- ---- ---- 257.40 +11.70 245.70 1675 ---- ---- ---- ---- 252.70 +11.70 241.00 1680 ---- ---- ---- ---- 248.00 +11.70 236.30 1685 ---- ---- ---- ---- 243.30 +11.60 231.70 1690 ---- ---- ---- ---- 238.60 +11.50 227.10 1695 ---- ---- ---- ---- 233.90 +11.40 222.50 1700 ---- ---- ---- ---- 229.30 +11.40 217.90 1705 ---- ---- ---- ---- 224.70 +11.40 213.30 1710 ---- ---- ---- ---- 220.10 +11.30 208.80 1715 ---- ---- ---- ---- 215.50 +11.20 204.30 1720 ---- ---- ---- ---- 211.00 +11.20 199.80 1725 ---- ---- ---- ---- 206.50 +11.10 195.40 1730 ---- ---- ---- ---- 202.00 +11.00 191.00 1735 ---- ---- ---- ---- 197.50 +10.90 186.60 1740 ---- ---- ---- ---- 193.10 +10.80 182.30 1745 ---- ---- ---- ---- 188.70 +10.70 178.00 1750 ---- ---- ---- ---- 184.40 +10.70 173.70 1755 ---- ---- ---- ---- 180.00 +10.50 169.50 1760 ---- ---- ---- ---- 175.70 +10.40 165.30 1765 ---- ---- ---- ---- 171.50 +10.40 161.10 1770 ---- ---- ---- ---- 167.30 +10.30 157.00 1775 ---- ---- ---- ---- 163.10 +10.10 153.00 1780 ---- ---- ---- ---- 159.00 +10.00 149.00 1785 ---- ---- ---- ---- 154.90 +9.90 145.00 1790 ---- ---- ---- ---- 150.90 +9.70 141.20 1795 ---- ---- ---- ---- 146.90 +9.60 137.30 1800 ---- ---- ---- ---- 143.00 +9.50 133.50 1805 ---- ---- ---- ---- 139.10 +9.30 129.80 1810 ---- ---- ---- ---- 135.30 +9.20 126.10 1815 ---- ---- ---- ---- 131.50 +9.00 122.50 1820 ---- ---- ---- ---- 127.80 +8.90 118.90 1825 ---- ---- ---- ---- 124.20 +8.80 115.40 1830 ---- ---- ---- ---- 120.60 +8.60 112.00 1835 ---- ---- ---- ---- 117.10 +8.50 108.60 1840 ---- ---- ---- ---- 113.60 +8.30 105.30 1845 ---- ---- ---- ---- 110.20 +8.10 102.10 1850 ---- ---- ---- ---- 106.90 +7.90 99.00 1855 ---- ---- ---- ---- 103.60 +7.70 95.90 1860 ---- ---- ---- ---- 100.40 +7.60 92.80 1865 ---- ---- ---- ---- 97.30 +7.40 89.90 1870 ---- 96.20B ---- 96.00B 94.30 +7.30 87.00 1875 ---- 93.20B ---- 92.90B 91.30 +7.10 84.20 1880 ---- 90.20B ---- 90.10B 88.40 +7.00 81.40 1885 ---- 87.40B ---- 87.10B 85.60 +6.80 78.80 1890 ---- 84.60B ---- 84.60B 82.90 +6.70 76.20 1895 ---- 81.80B ---- 81.70B 80.20 +6.50 73.70 1900 ---- 79.20B ---- 78.90B 77.60 +6.40 71.20 1905 ---- 76.60B ---- 76.30B 75.10 +6.30 68.80 1910 ---- 74.10B ---- 74.00B 72.60 +6.10 66.50 1915 ---- 71.60B ---- 71.40B 70.20 +5.90 64.30 1920 ---- 69.30B ---- 69.30B 67.90 +5.80 62.10 1925 ---- 67.00B ---- 67.00B 65.60 +5.60 60.00 1930 ---- 64.80B ---- 64.80B 63.50 +5.50 58.00 1935 ---- 62.60B ---- 62.60B 61.40 +5.30 56.10 1940 ---- 60.50B ---- 60.40B 59.30 +5.10 54.20 1945 ---- 58.50B ---- 58.50B 57.30 +4.90 52.40 1950 ---- 56.50B ---- 56.50B 55.40 +4.80 50.60 1955 ---- 54.60B ---- 54.50B 53.60 +4.70 48.90 1960 ---- 52.80B ---- 52.80B 51.80 +4.50 47.30 1965 ---- 51.00B ---- 51.00B 50.10 +4.40 45.70 1970 ---- 49.30B ---- 49.30B 48.40 +4.20 44.20 1975 ---- 47.70B ---- 47.50B 46.80 +4.10 42.70 1980 ---- 46.10B ---- 45.90B 45.20 +3.90 41.30 1985 ---- 44.60B ---- 44.40B 43.70 +3.80 39.90 1990 ---- 43.10B ---- 43.10B 42.30 +3.70 38.60 1995 ---- 41.70B ---- 41.70B 40.90 +3.60 37.30 2000 ---- 40.30B ---- 40.30B 39.50 +3.40 36.10 2005 ---- 38.90B ---- 38.90B 38.20 +3.20 35.00 2010 ---- 37.70B ---- 37.70B 37.00 +3.20 33.80 2015 ---- 36.40B ---- 36.40B 35.80 +3.10 32.70 2020 ---- 35.20B ---- 35.20B 34.60 +2.90 31.70 2025 ---- 34.10B ---- 34.10B 33.50 +2.80 30.70 2030 ---- 33.00B ---- 33.00B 32.40 +2.70 29.70 2035 ---- 31.90B ---- 31.90B 31.30 +2.50 28.80 2040 ---- 30.90B ---- 30.90B 30.30 +2.50 27.80 2045 ---- 29.90B ---- 29.80B 29.40 +2.40 27.00 2050 ---- 29.00B ---- 28.90B 28.40 +2.30 26.10 2055 ---- 28.00B ---- 27.90B 27.50 +2.20 25.30 2060 ---- 27.20B ---- 27.10B 26.60 +2.00 24.60 2065 ---- 26.30B ---- 26.30B 25.80 +2.00 23.80 2070 ---- 25.50B ---- 25.50B 25.00 +1.90 23.10 2075 ---- 24.70B ---- 24.60B 24.20 +1.80 22.40 2080 ---- 23.90B ---- 23.80B 23.50 +1.80 21.70 2085 ---- 23.20B ---- 23.20B 22.80 +1.70 21.10 2090 ---- 22.50B ---- 22.50B 22.10 +1.70 20.40 2095 ---- 21.80B ---- 21.80B 21.40 +1.60 19.80 2100 ---- 21.10B ---- 21.10B 20.70 +1.50 19.20 2105 ---- 20.50B ---- 20.50B 20.10 +1.40 18.70 2110 ---- 19.90B ---- 19.90B 19.50 +1.40 18.10 2115 ---- ---- ---- 17.50A 18.90 ---- ---- 2120 ---- 18.70B ---- 18.70B 18.40 +1.30 17.10 2130 ---- 17.60B ---- 17.60B 17.30 +1.20 16.10 2140 ---- 16.60B ---- 16.60B 16.30 +1.00 15.30 2150 ---- 15.70B ---- 15.60B 15.40 +1.00 14.40 2160 ---- 14.80B ---- 14.80B 14.50 +.90 13.60 2170 ---- 14.00B ---- 13.90B 13.80 +.90 12.90 2175 ---- 13.60B ---- 13.60B 13.40 +.80 12.60 2180 ---- 13.20B ---- 13.20B 13.00 +.80 12.20 2190 ---- 12.50B ---- 12.50B 12.30 +.70 11.60 2200 ---- 11.80B ---- 11.80B 11.70 +.70 11.00 2210 ---- ---- ---- 10.00A 11.10 ---- ---- 2225 ---- 10.30B ---- 10.30B 10.30 +.60 9.70 2250 ---- 9.10B ---- 9.10B 9.10 +.60 8.50 2275 ---- 8.00B ---- 8.00B 8.00 +.40 7.60 2300 ---- 7.10B ---- 7.10B 7.20 +.50 6.70 2325 ---- 6.30B ---- 6.30B 6.40 +.40 6.00 2350 ---- 5.60B ---- 5.60B 5.70 +.30 5.40 2375 ---- 5.00B ---- 5.00B 5.10 +.20 4.90 2400 ---- 4.50B ---- 4.50B 4.60 +.20 4.40 OMG MAY24 Micro Gold Option CALL 1400 ---- ---- ---- ---- 544.50 +12.70 531.80 1425 ---- ---- ---- ---- 519.50 +12.70 506.80 1450 ---- ---- ---- ---- 494.50 +12.70 481.80 1475 ---- ---- ---- ---- 469.50 +12.70 456.80 1500 ---- ---- ---- ---- 444.50 +12.70 431.80 1525 ---- ---- ---- ---- 419.50 +12.70 406.80 1550 ---- ---- ---- ---- 394.50 +12.70 381.80 1575 ---- ---- ---- ---- 369.50 +12.70 356.80 1590 ---- ---- ---- ---- 354.50 +12.60 341.90 1600 ---- ---- ---- ---- 344.60 +12.60 332.00 1610 ---- ---- ---- ---- 334.70 +12.50 322.20 1620 ---- ---- ---- ---- 324.90 +12.40 312.50 1625 ---- ---- ---- ---- 320.00 +12.40 307.60 1630 ---- ---- ---- ---- 315.20 +12.40 302.80 1640 ---- ---- ---- ---- 305.50 +12.30 293.20 1650 ---- ---- ---- ---- 295.80 +12.10 283.70 1660 ---- ---- ---- ---- 286.30 +12.10 274.20 1670 ---- ---- ---- ---- 276.80 +12.00 264.80 1680 ---- ---- ---- ---- 267.40 +11.90 255.50 1690 ---- ---- ---- ---- 258.00 +11.70 246.30 1695 ---- ---- ---- ---- 253.40 +11.70 241.70 1700 ---- ---- ---- ---- 248.80 +11.60 237.20 1705 ---- ---- ---- ---- 244.20 +11.50 232.70 1710 ---- ---- ---- ---- 239.60 +11.50 228.10 1715 ---- ---- ---- ---- 235.10 +11.40 223.70 1720 ---- ---- ---- ---- 230.60 +11.40 219.20 1725 ---- ---- ---- ---- 226.10 +11.30 214.80 1730 ---- ---- ---- ---- 221.60 +11.20 210.40 1735 ---- ---- ---- ---- 217.20 +11.20 206.00 1740 ---- ---- ---- ---- 212.80 +11.10 201.70 1745 ---- ---- ---- ---- 208.40 +11.00 197.40 1750 ---- ---- ---- ---- 204.10 +11.00 193.10 1755 ---- ---- ---- ---- 199.80 +10.90 188.90 1760 ---- ---- ---- ---- 195.50 +10.80 184.70 1765 ---- ---- ---- ---- 191.30 +10.70 180.60 1770 ---- ---- ---- ---- 187.10 +10.70 176.40 1775 ---- ---- ---- ---- 182.90 +10.50 172.40 1780 ---- ---- ---- ---- 178.80 +10.40 168.40 1785 ---- ---- ---- ---- 174.70 +10.30 164.40 1790 ---- ---- ---- ---- 170.70 +10.20 160.50 1795 ---- ---- ---- ---- 166.70 +10.10 156.60 1800 ---- ---- ---- ---- 162.80 +10.00 152.80 1805 ---- ---- ---- ---- 158.90 +9.90 149.00 1810 ---- ---- ---- ---- 155.00 +9.80 145.20 1815 ---- ---- ---- ---- 151.20 +9.60 141.60 1820 ---- ---- ---- ---- 147.50 +9.50 138.00 1825 ---- ---- ---- ---- 143.80 +9.40 134.40 1830 ---- ---- ---- ---- 140.20 +9.30 130.90 1835 ---- ---- ---- ---- 136.60 +9.20 127.40 1840 ---- ---- ---- ---- 133.10 +9.10 124.00 1845 ---- ---- ---- ---- 129.60 +8.90 120.70 1850 ---- ---- ---- ---- 126.20 +8.80 117.40 1855 ---- ---- ---- ---- 122.80 +8.60 114.20 1860 ---- ---- ---- ---- 119.50 +8.40 111.10 1865 ---- ---- ---- ---- 116.30 +8.30 108.00 1870 ---- ---- ---- ---- 113.10 +8.10 105.00 1875 ---- ---- ---- ---- 110.00 +8.00 102.00 1880 ---- ---- ---- ---- 106.90 +7.80 99.10 1885 ---- ---- ---- ---- 103.90 +7.60 96.30 1890 ---- ---- ---- ---- 101.00 +7.50 93.50 1895 ---- ---- ---- ---- 98.20 +7.40 90.80 1900 ---- ---- ---- ---- 95.40 +7.20 88.20 1905 ---- ---- ---- ---- 92.60 +7.00 85.60 1910 ---- ---- ---- ---- 90.00 +6.90 83.10 1915 ---- ---- ---- ---- 87.40 +6.70 80.70 1920 ---- ---- ---- ---- 84.80 +6.50 78.30 1925 ---- ---- ---- ---- 82.40 +6.40 76.00 1930 ---- ---- ---- ---- 79.90 +6.20 73.70 1935 ---- ---- ---- ---- 77.60 +6.10 71.50 1940 ---- ---- ---- ---- 75.30 +5.90 69.40 1945 ---- ---- ---- ---- 73.10 +5.80 67.30 1950 ---- ---- ---- ---- 70.90 +5.60 65.30 1955 ---- ---- ---- ---- 68.90 +5.50 63.40 1960 ---- ---- ---- ---- 66.80 +5.30 61.50 1965 ---- ---- ---- ---- 64.90 +5.20 59.70 1970 ---- ---- ---- ---- 62.90 +5.00 57.90 1975 ---- ---- ---- ---- 61.10 +4.90 56.20 1980 ---- ---- ---- ---- 59.30 +4.70 54.60 1985 ---- ---- ---- ---- 57.50 +4.60 52.90 1990 ---- ---- ---- ---- 55.90 +4.50 51.40 1995 ---- ---- ---- ---- 54.20 +4.30 49.90 2000 ---- ---- ---- ---- 52.60 +4.20 48.40 2005 ---- ---- ---- ---- 51.10 +4.10 47.00 2010 ---- ---- ---- ---- 49.60 +3.90 45.70 2015 ---- ---- ---- ---- 48.20 +3.80 44.40 2020 ---- ---- ---- ---- 46.80 +3.70 43.10 2025 ---- ---- ---- ---- 45.40 +3.50 41.90 2030 ---- ---- ---- ---- 44.10 +3.40 40.70 2035 ---- ---- ---- ---- 42.90 +3.40 39.50 2040 ---- ---- ---- ---- 41.60 +3.20 38.40 2045 ---- ---- ---- ---- 40.40 +3.00 37.40 2050 ---- ---- ---- ---- 39.30 +3.00 36.30 2055 ---- ---- ---- ---- 38.20 +2.90 35.30 2060 ---- ---- ---- ---- 37.10 +2.70 34.40 2065 ---- ---- ---- ---- 36.10 +2.70 33.40 2070 ---- ---- ---- ---- 35.10 +2.60 32.50 2075 ---- ---- ---- ---- 34.10 +2.50 31.60 2080 ---- ---- ---- ---- 33.20 +2.40 30.80 2085 ---- ---- ---- ---- 32.20 +2.20 30.00 2090 ---- ---- ---- ---- 31.40 +2.20 29.20 2095 ---- ---- ---- ---- 30.50 +2.10 28.40 2100 ---- ---- ---- ---- 29.70 +2.00 27.70 2105 ---- ---- ---- ---- 28.90 +1.90 27.00 2110 ---- ---- ---- ---- 28.10 +1.80 26.30 2115 ---- ---- ---- ---- 27.40 +1.80 25.60 2120 ---- ---- ---- ---- 26.70 +1.80 24.90 2125 ---- ---- ---- ---- 26.00 +1.70 24.30 2130 ---- ---- ---- ---- 25.30 +1.60 23.70 2140 ---- ---- ---- ---- 24.00 +1.50 22.50 2150 ---- ---- ---- ---- 22.80 +1.40 21.40 2160 ---- ---- ---- ---- 21.70 +1.40 20.30 2170 ---- ---- ---- ---- 20.60 +1.30 19.30 2180 ---- ---- ---- ---- 19.60 +1.20 18.40 2190 ---- ---- ---- ---- 18.70 +1.20 17.50 2200 ---- ---- ---- ---- 17.80 +1.10 16.70 2210 ---- ---- ---- ---- 17.00 +1.00 16.00 2220 ---- ---- ---- ---- 16.20 +1.00 15.20 2225 ---- ---- ---- ---- 15.80 +.90 14.90 2230 ---- ---- ---- 14.10A 15.50 ---- ---- 2250 ---- ---- ---- ---- 14.10 +.80 13.30 2275 ---- ---- ---- ---- 12.60 +.70 11.90 2300 ---- ---- ---- ---- 11.20 +.50 10.70 2325 ---- ---- ---- ---- 10.10 +.40 9.70 2350 ---- ---- ---- ---- 9.10 +.40 8.70 2375 ---- ---- ---- ---- 8.20 +.30 7.90 2400 ---- ---- ---- ---- 7.50 +.30 7.20 2425 ---- ---- ---- 6.40A 6.80 ---- ---- OMG JUN24 Micro Gold Option CALL 1400 ---- ---- ---- ---- 544.50 +12.70 531.80 1425 ---- ---- ---- ---- 519.50 +12.70 506.80 1450 ---- ---- ---- ---- 494.50 +12.70 481.80 1475 ---- ---- ---- ---- 469.50 +12.70 456.80 1500 ---- ---- ---- ---- 444.50 +12.70 431.80 1525 ---- ---- ---- ---- 419.50 +12.70 406.80 1550 ---- ---- ---- ---- 394.50 +12.70 381.80 1575 ---- ---- ---- ---- 369.60 +12.60 357.00 1590 ---- ---- ---- ---- 354.70 +12.40 342.30 1600 ---- ---- ---- ---- 345.00 +12.50 332.50 1610 ---- ---- ---- ---- 335.20 +12.30 322.90 1620 ---- ---- ---- ---- 325.60 +12.30 313.30 1625 ---- ---- ---- ---- 320.80 +12.30 308.50 1630 ---- ---- ---- ---- 316.00 +12.20 303.80 1640 ---- ---- ---- ---- 306.40 +12.10 294.30 1650 ---- ---- ---- ---- 297.00 +12.10 284.90 1660 ---- ---- ---- ---- 287.60 +12.00 275.60 1670 ---- ---- ---- ---- 278.30 +11.90 266.40 1680 ---- ---- ---- ---- 269.00 +11.70 257.30 1690 ---- ---- ---- ---- 259.90 +11.60 248.30 1695 ---- ---- ---- ---- 255.30 +11.50 243.80 1700 ---- ---- ---- ---- 250.80 +11.40 239.40 1705 ---- ---- ---- ---- 246.30 +11.40 234.90 1710 ---- ---- ---- ---- 241.90 +11.40 230.50 1715 ---- ---- ---- ---- 237.40 +11.20 226.20 1720 ---- ---- ---- ---- 233.00 +11.20 221.80 1725 ---- ---- ---- ---- 228.60 +11.10 217.50 1730 ---- ---- ---- ---- 224.30 +11.00 213.30 1735 ---- ---- ---- ---- 220.00 +11.00 209.00 1740 ---- ---- ---- ---- 215.70 +10.90 204.80 1745 ---- ---- ---- ---- 211.40 +10.70 200.70 1750 ---- ---- ---- ---- 207.20 +10.70 196.50 1755 ---- ---- ---- ---- 203.00 +10.60 192.40 1760 ---- ---- ---- ---- 198.90 +10.50 188.40 1765 ---- ---- ---- ---- 194.80 +10.50 184.30 1770 ---- ---- ---- ---- 190.70 +10.30 180.40 1775 ---- ---- ---- ---- 186.70 +10.30 176.40 1780 ---- ---- ---- ---- 182.70 +10.20 172.50 1785 ---- ---- ---- ---- 178.70 +10.00 168.70 1790 ---- ---- ---- ---- 174.80 +9.90 164.90 1795 ---- ---- ---- ---- 171.00 +9.90 161.10 1800 ---- ---- ---- ---- 167.10 +9.70 157.40 1805 ---- ---- ---- ---- 163.40 +9.60 153.80 1810 ---- ---- ---- ---- 159.70 +9.50 150.20 1815 ---- ---- ---- ---- 156.00 +9.40 146.60 1820 ---- ---- ---- ---- 152.40 +9.30 143.10 1825 ---- ---- ---- ---- 148.80 +9.10 139.70 1830 ---- ---- ---- ---- 145.30 +9.00 136.30 1835 ---- ---- ---- ---- 141.80 +8.90 132.90 1840 ---- ---- ---- ---- 138.40 +8.80 129.60 1845 ---- ---- ---- ---- 135.00 +8.60 126.40 1850 ---- ---- ---- ---- 131.70 +8.50 123.20 1855 ---- ---- ---- ---- 128.50 +8.40 120.10 1860 ---- ---- ---- ---- 125.30 +8.20 117.10 1865 ---- ---- ---- ---- 122.20 +8.10 114.10 1870 ---- ---- ---- ---- 119.10 +7.90 111.20 1875 ---- ---- ---- ---- 116.10 +7.80 108.30 1880 ---- ---- ---- ---- 113.10 +7.60 105.50 1885 ---- ---- ---- ---- 110.20 +7.50 102.70 1890 ---- ---- ---- ---- 107.40 +7.40 100.00 1895 ---- ---- ---- ---- 104.60 +7.20 97.40 1900 ---- ---- ---- ---- 101.90 +7.10 94.80 1905 ---- ---- ---- ---- 99.20 +6.90 92.30 1910 ---- ---- ---- ---- 96.60 +6.70 89.90 1915 ---- ---- ---- ---- 94.10 +6.60 87.50 1920 ---- ---- ---- ---- 91.60 +6.50 85.10 1925 ---- ---- ---- ---- 89.20 +6.30 82.90 1930 ---- ---- ---- ---- 86.80 +6.10 80.70 1935 ---- ---- ---- ---- 84.50 +6.00 78.50 1940 ---- ---- ---- ---- 82.30 +5.90 76.40 1945 ---- ---- ---- ---- 80.10 +5.70 74.40 1950 ---- ---- ---- ---- 78.00 +5.60 72.40 1955 ---- ---- ---- ---- 75.90 +5.50 70.40 1960 ---- ---- ---- ---- 73.90 +5.30 68.60 1965 ---- ---- ---- ---- 71.90 +5.20 66.70 1970 ---- ---- ---- ---- 70.00 +5.00 65.00 1975 ---- ---- ---- ---- 68.20 +4.90 63.30 1980 ---- ---- ---- ---- 66.40 +4.80 61.60 1985 ---- ---- ---- ---- 64.60 +4.60 60.00 1990 ---- ---- ---- ---- 62.90 +4.50 58.40 1995 ---- ---- ---- ---- 61.20 +4.30 56.90 2000 ---- ---- ---- ---- 59.60 +4.20 55.40 2005 ---- ---- ---- ---- 58.10 +4.20 53.90 2010 ---- ---- ---- ---- 56.60 +4.10 52.50 2015 ---- ---- ---- ---- 55.10 +3.90 51.20 2020 ---- ---- ---- ---- 53.70 +3.80 49.90 2025 ---- ---- ---- ---- 52.30 +3.70 48.60 2030 ---- ---- ---- ---- 50.90 +3.50 47.40 2035 ---- ---- ---- ---- 49.60 +3.40 46.20 2040 ---- ---- ---- ---- 48.40 +3.40 45.00 2045 ---- ---- ---- ---- 47.10 +3.20 43.90 2050 ---- ---- ---- ---- 45.90 +3.10 42.80 2055 ---- ---- ---- ---- 44.80 +3.10 41.70 2060 ---- ---- ---- ---- 43.60 +2.90 40.70 2065 ---- ---- ---- ---- 42.60 +2.90 39.70 2070 ---- ---- ---- ---- 41.50 +2.80 38.70 2075 ---- ---- ---- ---- 40.50 +2.70 37.80 2080 ---- ---- ---- ---- 39.50 +2.60 36.90 2085 ---- ---- ---- ---- 38.50 +2.50 36.00 2090 ---- ---- ---- ---- 37.60 +2.50 35.10 2095 ---- ---- ---- ---- 36.60 +2.30 34.30 2100 ---- ---- ---- ---- 35.80 +2.30 33.50 2105 ---- ---- ---- ---- 34.90 +2.20 32.70 2110 ---- ---- ---- ---- 34.10 +2.20 31.90 2115 ---- ---- ---- ---- 33.30 +2.10 31.20 2120 ---- ---- ---- ---- 32.50 +2.00 30.50 2125 ---- ---- ---- ---- 31.70 +1.90 29.80 2130 ---- ---- ---- ---- 31.00 +1.90 29.10 2140 ---- ---- ---- ---- 29.60 +1.80 27.80 2150 ---- ---- ---- ---- 28.20 +1.60 26.60 2160 ---- ---- ---- ---- 27.00 +1.60 25.40 2170 ---- ---- ---- ---- 25.80 +1.50 24.30 2180 ---- ---- ---- ---- 24.70 +1.50 23.20 2190 ---- ---- ---- ---- 23.60 +1.30 22.30 2200 ---- ---- ---- ---- 22.60 +1.30 21.30 2210 ---- ---- ---- ---- 21.70 +1.30 20.40 2220 ---- ---- ---- ---- 20.80 +1.20 19.60 2225 ---- ---- ---- ---- 20.30 +1.10 19.20 2230 ---- ---- ---- 18.30A 19.90 ---- ---- 2250 ---- ---- ---- ---- 18.30 +1.00 17.30 2275 ---- ---- ---- ---- 16.50 +.80 15.70 2300 ---- ---- ---- ---- 14.90 +.70 14.20 2325 ---- ---- ---- ---- 13.50 +.60 12.90 2350 ---- ---- ---- ---- 12.30 +.60 11.70 2375 ---- ---- ---- ---- 11.20 +.50 10.70 2400 ---- ---- ---- ---- 10.20 +.40 9.80 2425 ---- ---- ---- 8.80A 9.40 ---- ---- OMG JUL24 Micro Gold Option CALL 1425 ---- ---- ---- ---- 537.30 +12.80 524.50 1450 ---- ---- ---- ---- 512.30 +12.80 499.50 1475 ---- ---- ---- ---- 487.30 +12.80 474.50 1500 ---- ---- ---- ---- 462.30 +12.80 449.50 1525 ---- ---- ---- ---- 437.30 +12.80 424.50 1550 ---- ---- ---- ---- 412.30 +12.80 399.50 1575 ---- ---- ---- ---- 387.40 +12.70 374.70 1600 ---- ---- ---- ---- 362.80 +12.50 350.30 1610 ---- ---- ---- ---- 353.10 +12.40 340.70 1620 ---- ---- ---- ---- 343.50 +12.40 331.10 1625 ---- ---- ---- ---- 338.70 +12.40 326.30 1630 ---- ---- ---- ---- 333.90 +12.30 321.60 1640 ---- ---- ---- ---- 324.40 +12.20 312.20 1650 ---- ---- ---- ---- 314.90 +12.10 302.80 1660 ---- ---- ---- ---- 305.60 +12.10 293.50 1670 ---- ---- ---- ---- 296.30 +12.00 284.30 1680 ---- ---- ---- ---- 287.10 +11.90 275.20 1690 ---- ---- ---- ---- 278.00 +11.80 266.20 1700 ---- ---- ---- ---- 269.00 +11.70 257.30 1705 ---- ---- ---- ---- 264.50 +11.60 252.90 1710 ---- ---- ---- ---- 260.00 +11.50 248.50 1715 ---- ---- ---- ---- 255.60 +11.50 244.10 1720 ---- ---- ---- ---- 251.20 +11.40 239.80 1725 ---- ---- ---- ---- 246.80 +11.30 235.50 1730 ---- ---- ---- ---- 242.50 +11.30 231.20 1735 ---- ---- ---- ---- 238.20 +11.30 226.90 1740 ---- ---- ---- ---- 233.90 +11.20 222.70 1745 ---- ---- ---- ---- 229.60 +11.10 218.50 1750 ---- ---- ---- ---- 225.40 +11.00 214.40 1755 ---- ---- ---- ---- 221.20 +10.90 210.30 1760 ---- ---- ---- ---- 217.00 +10.80 206.20 1765 ---- ---- ---- ---- 212.90 +10.80 202.10 1770 ---- ---- ---- ---- 208.80 +10.70 198.10 1775 ---- ---- ---- ---- 204.80 +10.60 194.20 1780 ---- ---- ---- ---- 200.70 +10.50 190.20 1785 ---- ---- ---- ---- 196.80 +10.40 186.40 1790 ---- ---- ---- ---- 192.80 +10.30 182.50 1795 ---- ---- ---- ---- 188.90 +10.20 178.70 1800 ---- ---- ---- ---- 185.10 +10.20 174.90 1805 ---- ---- ---- ---- 181.20 +10.00 171.20 1810 ---- ---- ---- ---- 177.40 +9.90 167.50 1815 ---- ---- ---- ---- 173.70 +9.80 163.90 1820 ---- ---- ---- ---- 170.00 +9.70 160.30 1825 ---- ---- ---- ---- 166.40 +9.60 156.80 1830 ---- ---- ---- ---- 162.80 +9.50 153.30 1835 ---- ---- ---- ---- 159.20 +9.30 149.90 1840 ---- ---- ---- ---- 155.70 +9.20 146.50 1845 ---- ---- ---- ---- 152.30 +9.10 143.20 1850 ---- ---- ---- ---- 148.90 +9.00 139.90 1855 ---- ---- ---- ---- 145.50 +8.80 136.70 1860 ---- ---- ---- ---- 142.20 +8.70 133.50 1865 ---- ---- ---- ---- 139.00 +8.60 130.40 1870 ---- ---- ---- ---- 135.80 +8.50 127.30 1875 ---- ---- ---- ---- 132.70 +8.40 124.30 1880 ---- ---- ---- ---- 129.60 +8.20 121.40 1885 ---- ---- ---- ---- 126.60 +8.10 118.50 1890 ---- ---- ---- ---- 123.60 +8.00 115.60 1895 ---- ---- ---- ---- 120.70 +7.90 112.80 1900 ---- ---- ---- ---- 117.90 +7.80 110.10 1905 ---- ---- ---- ---- 115.10 +7.70 107.40 1910 ---- ---- ---- ---- 112.30 +7.50 104.80 1915 ---- ---- ---- ---- 109.70 +7.40 102.30 1920 ---- ---- ---- ---- 107.00 +7.20 99.80 1925 ---- ---- ---- ---- 104.50 +7.20 97.30 1930 ---- ---- ---- ---- 101.90 +7.00 94.90 1935 ---- ---- ---- ---- 99.50 +6.90 92.60 1940 ---- ---- ---- ---- 97.10 +6.80 90.30 1945 ---- ---- ---- ---- 94.70 +6.60 88.10 1950 ---- ---- ---- ---- 92.40 +6.50 85.90 1955 ---- ---- ---- ---- 90.20 +6.40 83.80 1960 ---- ---- ---- ---- 88.00 +6.20 81.80 1965 ---- ---- ---- ---- 85.90 +6.10 79.80 1970 ---- ---- ---- ---- 83.80 +6.00 77.80 1975 ---- ---- ---- ---- 81.70 +5.80 75.90 1980 ---- ---- ---- ---- 79.70 +5.60 74.10 1985 ---- ---- ---- ---- 77.80 +5.50 72.30 1990 ---- ---- ---- ---- 75.90 +5.40 70.50 1995 ---- ---- ---- ---- 74.10 +5.30 68.80 2000 ---- ---- ---- ---- 72.30 +5.20 67.10 2005 ---- ---- ---- ---- 70.50 +5.00 65.50 2010 ---- ---- ---- ---- 68.80 +4.90 63.90 2015 ---- ---- ---- ---- 67.20 +4.80 62.40 2020 ---- ---- ---- ---- 65.50 +4.60 60.90 2025 ---- ---- ---- ---- 64.00 +4.50 59.50 2030 ---- ---- ---- ---- 62.40 +4.30 58.10 2035 ---- ---- ---- ---- 60.90 +4.20 56.70 2040 ---- ---- ---- ---- 59.50 +4.10 55.40 2045 ---- ---- ---- ---- 58.10 +4.00 54.10 2050 ---- ---- ---- ---- 56.70 +3.90 52.80 2055 ---- ---- ---- ---- 55.40 +3.80 51.60 2060 ---- ---- ---- ---- 54.10 +3.70 50.40 2065 ---- ---- ---- ---- 52.80 +3.60 49.20 2070 ---- ---- ---- ---- 51.60 +3.50 48.10 2075 ---- ---- ---- ---- 50.40 +3.40 47.00 2080 ---- ---- ---- ---- 49.30 +3.40 45.90 2085 ---- ---- ---- ---- 48.20 +3.30 44.90 2090 ---- ---- ---- ---- 47.10 +3.20 43.90 2095 ---- ---- ---- ---- 46.00 +3.10 42.90 2100 ---- ---- ---- ---- 45.00 +3.00 42.00 2105 ---- ---- ---- ---- 44.00 +2.90 41.10 2110 ---- ---- ---- ---- 43.00 +2.80 40.20 2115 ---- ---- ---- ---- 42.10 +2.80 39.30 2120 ---- ---- ---- ---- 41.10 +2.70 38.40 2125 ---- ---- ---- ---- 40.20 +2.60 37.60 2130 ---- ---- ---- ---- 39.40 +2.60 36.80 2135 ---- ---- ---- ---- 38.50 +2.50 36.00 2140 ---- ---- ---- ---- 37.70 +2.40 35.30 2145 ---- ---- ---- 33.90A 36.90 ---- ---- 2150 ---- ---- ---- ---- 36.10 +2.30 33.80 2160 ---- ---- ---- ---- 34.60 +2.20 32.40 2170 ---- ---- ---- ---- 33.10 +2.00 31.10 2180 ---- ---- ---- ---- 31.70 +1.90 29.80 2190 ---- ---- ---- ---- 30.40 +1.80 28.60 2200 ---- ---- ---- ---- 29.20 +1.70 27.50 2210 ---- ---- ---- ---- 28.00 +1.60 26.40 2220 ---- ---- ---- ---- 26.90 +1.50 25.40 2225 ---- ---- ---- ---- 26.40 +1.50 24.90 2230 ---- ---- ---- ---- 25.90 +1.50 24.40 2240 ---- ---- ---- ---- 24.90 +1.40 23.50 2250 ---- ---- ---- ---- 23.90 +1.30 22.60 2275 ---- ---- ---- ---- 21.70 +1.10 20.60 2300 ---- ---- ---- ---- 19.80 +1.00 18.80 2325 ---- ---- ---- ---- 18.10 +.90 17.20 2350 ---- ---- ---- ---- 16.50 +.80 15.70 2375 ---- ---- ---- ---- 15.10 +.70 14.40 2400 ---- ---- ---- ---- 13.80 +.60 13.20 2425 ---- ---- ---- ---- 12.60 +.40 12.20 2450 ---- ---- ---- 11.00A 11.60 ---- ---- OMG AUG24 Micro Gold Option CALL 1425 ---- ---- ---- ---- 537.30 +12.80 524.50 1450 ---- ---- ---- ---- 512.30 +12.80 499.50 1475 ---- ---- ---- ---- 487.30 +12.80 474.50 1500 ---- ---- ---- ---- 462.30 +12.80 449.50 1525 ---- ---- ---- ---- 437.30 +12.80 424.50 1550 ---- ---- ---- ---- 412.30 +12.70 399.60 1575 ---- ---- ---- ---- 387.60 +12.50 375.10 1600 ---- ---- ---- ---- 363.40 +12.40 351.00 1610 ---- ---- ---- ---- 353.80 +12.30 341.50 1620 ---- ---- ---- ---- 344.30 +12.30 332.00 1625 ---- ---- ---- ---- 339.50 +12.20 327.30 1630 ---- ---- ---- ---- 334.80 +12.10 322.70 1640 ---- ---- ---- ---- 325.50 +12.10 313.40 1650 ---- ---- ---- ---- 316.20 +12.10 304.10 1660 ---- ---- ---- ---- 307.00 +12.00 295.00 1670 ---- ---- ---- ---- 297.80 +11.90 285.90 1680 ---- ---- ---- ---- 288.80 +11.80 277.00 1690 ---- ---- ---- ---- 279.80 +11.70 268.10 1700 ---- ---- ---- ---- 270.90 +11.60 259.30 1705 ---- ---- ---- ---- 266.50 +11.50 255.00 1710 ---- ---- ---- ---- 262.10 +11.50 250.60 1715 ---- ---- ---- ---- 257.80 +11.40 246.40 1720 ---- ---- ---- ---- 253.50 +11.40 242.10 1725 ---- ---- ---- ---- 249.20 +11.30 237.90 1730 ---- ---- ---- ---- 244.90 +11.20 233.70 1735 ---- ---- ---- ---- 240.70 +11.20 229.50 1740 ---- ---- ---- ---- 236.50 +11.10 225.40 1745 ---- ---- ---- ---- 232.30 +11.00 221.30 1750 ---- ---- ---- ---- 228.20 +11.00 217.20 1755 ---- ---- ---- ---- 224.10 +10.90 213.20 1760 ---- ---- ---- ---- 220.00 +10.80 209.20 1765 ---- ---- ---- ---- 216.00 +10.80 205.20 1770 ---- ---- ---- ---- 212.00 +10.70 201.30 1775 ---- ---- ---- ---- 208.00 +10.60 197.40 1780 ---- ---- ---- ---- 204.10 +10.50 193.60 1785 ---- ---- ---- ---- 200.20 +10.40 189.80 1790 ---- ---- ---- ---- 196.40 +10.40 186.00 1795 ---- ---- ---- ---- 192.60 +10.30 182.30 1800 ---- ---- ---- ---- 188.80 +10.10 178.70 1805 ---- ---- ---- ---- 185.10 +10.10 175.00 1810 ---- ---- ---- ---- 181.40 +9.90 171.50 1815 ---- ---- ---- ---- 177.80 +9.90 167.90 1820 ---- ---- ---- ---- 174.20 +9.80 164.40 1825 ---- ---- ---- ---- 170.70 +9.70 161.00 1830 ---- ---- ---- ---- 167.20 +9.60 157.60 1835 ---- ---- ---- ---- 163.70 +9.40 154.30 1840 ---- ---- ---- ---- 160.30 +9.30 151.00 1845 ---- ---- ---- ---- 157.00 +9.30 147.70 1850 ---- ---- ---- ---- 153.70 +9.20 144.50 1855 ---- ---- ---- ---- 150.40 +9.00 141.40 1860 ---- ---- ---- ---- 147.20 +8.90 138.30 1865 ---- ---- ---- ---- 144.00 +8.70 135.30 1870 ---- ---- ---- ---- 140.90 +8.60 132.30 1875 ---- ---- ---- ---- 137.90 +8.60 129.30 1880 ---- ---- ---- ---- 134.90 +8.40 126.50 1885 ---- ---- ---- ---- 131.90 +8.30 123.60 1890 ---- ---- ---- ---- 129.00 +8.20 120.80 1895 ---- ---- ---- ---- 126.10 +8.00 118.10 1900 ---- ---- ---- ---- 123.30 +7.90 115.40 1905 ---- ---- ---- ---- 120.60 +7.80 112.80 1910 ---- ---- ---- ---- 117.90 +7.60 110.30 1915 ---- ---- ---- ---- 115.20 +7.50 107.70 1920 ---- ---- ---- ---- 112.70 +7.40 105.30 1925 ---- ---- ---- ---- 110.10 +7.20 102.90 1930 ---- ---- ---- ---- 107.60 +7.10 100.50 1935 ---- ---- ---- ---- 105.20 +7.00 98.20 1940 ---- ---- ---- ---- 102.80 +6.90 95.90 1945 ---- ---- ---- ---- 100.50 +6.80 93.70 1950 ---- ---- ---- ---- 98.20 +6.60 91.60 1955 ---- ---- ---- ---- 96.00 +6.50 89.50 1960 ---- ---- ---- ---- 93.80 +6.30 87.50 1965 ---- ---- ---- ---- 91.70 +6.20 85.50 1970 ---- ---- ---- ---- 89.60 +6.10 83.50 1975 ---- ---- ---- ---- 87.60 +6.00 81.60 1980 ---- ---- ---- ---- 85.60 +5.80 79.80 1985 ---- ---- ---- ---- 83.70 +5.70 78.00 1990 ---- ---- ---- ---- 81.80 +5.60 76.20 1995 ---- ---- ---- ---- 79.90 +5.40 74.50 2000 ---- ---- ---- ---- 78.20 +5.40 72.80 2005 ---- ---- ---- ---- 76.40 +5.20 71.20 2010 ---- ---- ---- ---- 74.70 +5.10 69.60 2015 ---- ---- ---- ---- 73.00 +4.90 68.10 2020 ---- ---- ---- ---- 71.40 +4.80 66.60 2025 ---- ---- ---- ---- 69.80 +4.70 65.10 2030 ---- ---- ---- ---- 68.30 +4.60 63.70 2035 ---- ---- ---- ---- 66.80 +4.50 62.30 2040 ---- ---- ---- ---- 65.40 +4.40 61.00 2045 ---- ---- ---- ---- 63.90 +4.30 59.60 2050 ---- ---- ---- ---- 62.50 +4.10 58.40 2055 ---- ---- ---- ---- 61.20 +4.10 57.10 2060 ---- ---- ---- ---- 59.90 +4.00 55.90 2065 ---- ---- ---- ---- 58.60 +3.90 54.70 2070 ---- ---- ---- ---- 57.30 +3.70 53.60 2075 ---- ---- ---- ---- 56.10 +3.60 52.50 2080 ---- ---- ---- ---- 54.90 +3.50 51.40 2085 ---- ---- ---- ---- 53.80 +3.50 50.30 2090 ---- ---- ---- ---- 52.60 +3.30 49.30 2095 ---- ---- ---- ---- 51.50 +3.20 48.30 2100 ---- ---- ---- ---- 50.50 +3.20 47.30 2105 ---- ---- ---- ---- 49.40 +3.10 46.30 2110 ---- ---- ---- ---- 48.40 +3.00 45.40 2115 ---- ---- ---- ---- 47.40 +2.90 44.50 2120 ---- ---- ---- ---- 46.50 +2.90 43.60 2125 ---- ---- ---- ---- 45.50 +2.80 42.70 2130 ---- ---- ---- ---- 44.60 +2.80 41.80 2135 ---- ---- ---- ---- 43.70 +2.70 41.00 2140 ---- ---- ---- ---- 42.80 +2.60 40.20 2145 ---- ---- ---- 38.70A 42.00 ---- ---- 2150 ---- ---- ---- ---- 41.10 +2.50 38.60 2160 ---- ---- ---- ---- 39.50 +2.40 37.10 2170 ---- ---- ---- ---- 38.00 +2.30 35.70 2180 ---- ---- ---- ---- 36.50 +2.10 34.40 2190 ---- ---- ---- ---- 35.20 +2.10 33.10 2200 ---- ---- ---- ---- 33.80 +1.90 31.90 2210 ---- ---- ---- ---- 32.60 +1.90 30.70 2220 ---- ---- ---- ---- 31.40 +1.80 29.60 2225 ---- ---- ---- ---- 30.80 +1.80 29.00 2230 ---- ---- ---- ---- 30.20 +1.70 28.50 2240 ---- ---- ---- ---- 29.10 +1.60 27.50 2250 ---- ---- ---- ---- 28.10 +1.60 26.50 2275 ---- ---- ---- ---- 25.70 +1.40 24.30 2300 ---- ---- ---- ---- 23.50 +1.20 22.30 2325 ---- ---- ---- ---- 21.60 +1.10 20.50 2350 ---- ---- ---- ---- 19.80 +.90 18.90 2375 ---- ---- ---- ---- 18.30 +.80 17.50 2400 ---- ---- ---- ---- 16.90 +.70 16.20 2425 ---- ---- ---- ---- 15.60 +.60 15.00 2450 ---- ---- ---- 13.60A 14.40 ---- ---- OMG SEP24 Micro Gold Option CALL 1425 ---- ---- ---- ---- 555.20 +13.00 542.20 1450 ---- ---- ---- ---- 530.20 +13.00 517.20 1475 ---- ---- ---- ---- 505.20 +13.00 492.20 1500 ---- ---- ---- ---- 480.20 +13.00 467.20 1525 ---- ---- ---- ---- 455.20 +13.00 442.20 1550 ---- ---- ---- ---- 430.20 +12.90 417.30 1575 ---- ---- ---- ---- 405.60 +12.80 392.80 1600 ---- ---- ---- ---- 381.40 +12.60 368.80 1620 ---- ---- ---- ---- 362.30 +12.50 349.80 1625 ---- ---- ---- ---- 357.60 +12.40 345.20 1630 ---- ---- ---- ---- 352.90 +12.40 340.50 1640 ---- ---- ---- ---- 343.50 +12.30 331.20 1650 ---- ---- ---- ---- 334.30 +12.30 322.00 1660 ---- ---- ---- ---- 325.10 +12.20 312.90 1670 ---- ---- ---- ---- 315.90 +12.00 303.90 1680 ---- ---- ---- ---- 306.90 +12.00 294.90 1690 ---- ---- ---- ---- 297.90 +11.80 286.10 1700 ---- ---- ---- ---- 289.10 +11.80 277.30 1710 ---- ---- ---- ---- 280.30 +11.60 268.70 1720 ---- ---- ---- ---- 271.70 +11.60 260.10 1725 ---- ---- ---- ---- 267.40 +11.50 255.90 1730 ---- ---- ---- ---- 263.10 +11.40 251.70 1735 ---- ---- ---- ---- 258.90 +11.40 247.50 1740 ---- ---- ---- ---- 254.70 +11.30 243.40 1745 ---- ---- ---- ---- 250.50 +11.20 239.30 1750 ---- ---- ---- ---- 246.40 +11.20 235.20 1755 ---- ---- ---- ---- 242.30 +11.10 231.20 1760 ---- ---- ---- ---- 238.20 +11.00 227.20 1765 ---- ---- ---- ---- 234.10 +10.90 223.20 1770 ---- ---- ---- ---- 230.10 +10.90 219.20 1775 ---- ---- ---- ---- 226.20 +10.90 215.30 1780 ---- ---- ---- ---- 222.20 +10.70 211.50 1785 ---- ---- ---- ---- 218.30 +10.60 207.70 1790 ---- ---- ---- ---- 214.40 +10.50 203.90 1795 ---- ---- ---- ---- 210.60 +10.50 200.10 1800 ---- ---- ---- ---- 206.80 +10.40 196.40 1805 ---- ---- ---- ---- 203.10 +10.30 192.80 1810 ---- ---- ---- ---- 199.40 +10.30 189.10 1815 ---- ---- ---- ---- 195.70 +10.20 185.50 1820 ---- ---- ---- ---- 192.10 +10.10 182.00 1825 ---- ---- ---- ---- 188.50 +10.00 178.50 1830 ---- ---- ---- ---- 184.90 +9.80 175.10 1835 ---- ---- ---- ---- 181.40 +9.80 171.60 1840 ---- ---- ---- ---- 177.90 +9.60 168.30 1845 ---- ---- ---- ---- 174.50 +9.50 165.00 1850 ---- ---- ---- ---- 171.10 +9.40 161.70 1855 ---- ---- ---- ---- 167.80 +9.30 158.50 1860 ---- ---- ---- ---- 164.50 +9.20 155.30 1865 ---- ---- ---- ---- 161.30 +9.10 152.20 1870 ---- ---- ---- ---- 158.10 +9.00 149.10 1875 ---- ---- ---- ---- 154.90 +8.90 146.00 1880 ---- ---- ---- ---- 151.80 +8.80 143.00 1885 ---- ---- ---- ---- 148.80 +8.70 140.10 1890 ---- ---- ---- ---- 145.80 +8.60 137.20 1895 ---- ---- ---- ---- 142.80 +8.40 134.40 1900 ---- ---- ---- ---- 139.90 +8.30 131.60 1905 ---- ---- ---- ---- 137.10 +8.30 128.80 1910 ---- ---- ---- ---- 134.20 +8.10 126.10 1915 ---- ---- ---- ---- 131.50 +8.00 123.50 1920 ---- ---- ---- ---- 128.80 +7.90 120.90 1925 ---- ---- ---- ---- 126.10 +7.80 118.30 1930 ---- ---- ---- ---- 123.50 +7.70 115.80 1935 ---- ---- ---- ---- 121.00 +7.60 113.40 1940 ---- ---- ---- ---- 118.50 +7.50 111.00 1945 ---- ---- ---- ---- 116.00 +7.40 108.60 1950 ---- ---- ---- ---- 113.60 +7.30 106.30 1955 ---- ---- ---- ---- 111.20 +7.10 104.10 1960 ---- ---- ---- ---- 108.90 +7.00 101.90 1965 ---- ---- ---- ---- 106.60 +6.90 99.70 1970 ---- ---- ---- ---- 104.40 +6.80 97.60 1975 ---- ---- ---- ---- 102.20 +6.60 95.60 1980 ---- ---- ---- ---- 100.10 +6.50 93.60 1985 ---- ---- ---- ---- 98.00 +6.40 91.60 1990 ---- ---- ---- ---- 96.00 +6.30 89.70 1995 ---- ---- ---- ---- 94.00 +6.20 87.80 2000 ---- ---- ---- ---- 92.00 +6.00 86.00 2005 ---- ---- ---- ---- 90.10 +5.90 84.20 2010 ---- ---- ---- ---- 88.30 +5.90 82.40 2015 ---- ---- ---- ---- 86.40 +5.70 80.70 2020 ---- ---- ---- ---- 84.70 +5.60 79.10 2025 ---- ---- ---- ---- 82.90 +5.40 77.50 2030 ---- ---- ---- ---- 81.20 +5.30 75.90 2035 ---- ---- ---- ---- 79.60 +5.30 74.30 2040 ---- ---- ---- ---- 77.90 +5.10 72.80 2045 ---- ---- ---- ---- 76.40 +5.00 71.40 2050 ---- ---- ---- ---- 74.80 +4.90 69.90 2055 ---- ---- ---- ---- 73.30 +4.80 68.50 2060 ---- ---- ---- ---- 71.90 +4.70 67.20 2065 ---- ---- ---- ---- 70.40 +4.60 65.80 2070 ---- ---- ---- ---- 69.00 +4.50 64.50 2075 ---- ---- ---- ---- 67.70 +4.40 63.30 2080 ---- ---- ---- ---- 66.30 +4.30 62.00 2085 ---- ---- ---- ---- 65.10 +4.30 60.80 2090 ---- ---- ---- ---- 63.80 +4.20 59.60 2095 ---- ---- ---- ---- 62.60 +4.10 58.50 2100 ---- ---- ---- ---- 61.40 +4.00 57.40 2105 ---- ---- ---- ---- 60.20 +3.90 56.30 2110 ---- ---- ---- ---- 59.00 +3.80 55.20 2115 ---- ---- ---- ---- 57.90 +3.70 54.20 2120 ---- ---- ---- ---- 56.80 +3.60 53.20 2125 ---- ---- ---- ---- 55.70 +3.50 52.20 2130 ---- ---- ---- ---- 54.70 +3.50 51.20 2135 ---- ---- ---- ---- 53.70 +3.50 50.20 2140 ---- ---- ---- ---- 52.70 +3.40 49.30 2145 ---- ---- ---- ---- 51.70 +3.30 48.40 2150 ---- ---- ---- ---- 50.70 +3.20 47.50 2155 ---- ---- ---- ---- 49.80 +3.10 46.70 2160 ---- ---- ---- ---- 48.90 +3.10 45.80 2165 ---- ---- ---- 45.00A 48.00 ---- ---- 2170 ---- ---- ---- ---- 47.10 +2.90 44.20 2180 ---- ---- ---- ---- 45.40 +2.80 42.60 2190 ---- ---- ---- ---- 43.80 +2.70 41.10 2200 ---- ---- ---- ---- 42.20 +2.50 39.70 2210 ---- ---- ---- ---- 40.70 +2.40 38.30 2220 ---- ---- ---- ---- 39.30 +2.30 37.00 2225 ---- ---- ---- ---- 38.60 +2.20 36.40 2230 ---- ---- ---- ---- 37.90 +2.10 35.80 2240 ---- ---- ---- ---- 36.60 +2.00 34.60 2250 ---- ---- ---- ---- 35.40 +2.00 33.40 2260 ---- ---- ---- ---- 34.20 +1.90 32.30 2275 ---- ---- ---- ---- 32.50 +1.80 30.70 2300 ---- ---- ---- ---- 29.90 +1.50 28.40 2325 ---- ---- ---- ---- 27.60 +1.40 26.20 2350 ---- ---- ---- ---- 25.50 +1.20 24.30 2375 ---- ---- ---- ---- 23.60 +1.10 22.50 2400 ---- ---- ---- ---- 21.90 +1.00 20.90 2425 ---- ---- ---- ---- 20.30 +.90 19.40 2450 ---- ---- ---- ---- 18.90 +.80 18.10 OMG OCT24 Micro Gold Option CALL 1425 ---- ---- ---- ---- 555.20 +13.00 542.20 1450 ---- ---- ---- ---- 530.20 +13.00 517.20 1475 ---- ---- ---- ---- 505.20 +13.00 492.20 1500 ---- ---- ---- ---- 480.20 +13.00 467.20 1525 ---- ---- ---- ---- 455.20 +13.00 442.20 1550 ---- ---- ---- ---- 430.40 +12.80 417.60 1575 ---- ---- ---- ---- 406.00 +12.70 393.30 1600 ---- ---- ---- ---- 382.10 +12.50 369.60 1620 ---- ---- ---- ---- 363.20 +12.30 350.90 1625 ---- ---- ---- ---- 358.60 +12.40 346.20 1630 ---- ---- ---- ---- 353.90 +12.30 341.60 1640 ---- ---- ---- ---- 344.70 +12.20 332.50 1650 ---- ---- ---- ---- 335.50 +12.10 323.40 1660 ---- ---- ---- ---- 326.50 +12.10 314.40 1670 ---- ---- ---- ---- 317.50 +11.90 305.60 1680 ---- ---- ---- ---- 308.60 +11.80 296.80 1690 ---- ---- ---- ---- 299.80 +11.70 288.10 1700 ---- ---- ---- ---- 291.10 +11.60 279.50 1710 ---- ---- ---- ---- 282.50 +11.50 271.00 1720 ---- ---- ---- ---- 274.00 +11.40 262.60 1725 ---- ---- ---- ---- 269.80 +11.40 258.40 1730 ---- ---- ---- ---- 265.60 +11.30 254.30 1735 ---- ---- ---- ---- 261.50 +11.30 250.20 1740 ---- ---- ---- ---- 257.40 +11.20 246.20 1745 ---- ---- ---- ---- 253.30 +11.20 242.10 1750 ---- ---- ---- ---- 249.20 +11.00 238.20 1755 ---- ---- ---- ---- 245.20 +11.00 234.20 1760 ---- ---- ---- ---- 241.20 +10.90 230.30 1765 ---- ---- ---- ---- 237.20 +10.80 226.40 1770 ---- ---- ---- ---- 233.30 +10.80 222.50 1775 ---- ---- ---- ---- 229.40 +10.70 218.70 1780 ---- ---- ---- ---- 225.60 +10.70 214.90 1785 ---- ---- ---- ---- 221.70 +10.50 211.20 1790 ---- ---- ---- ---- 217.90 +10.50 207.40 1795 ---- ---- ---- ---- 214.20 +10.40 203.80 1800 ---- ---- ---- ---- 210.50 +10.40 200.10 1805 ---- ---- ---- ---- 206.80 +10.30 196.50 1810 ---- ---- ---- ---- 203.20 +10.20 193.00 1815 ---- ---- ---- ---- 199.60 +10.10 189.50 1820 ---- ---- ---- ---- 196.00 +10.00 186.00 1825 ---- ---- ---- ---- 192.50 +9.90 182.60 1830 ---- ---- ---- ---- 189.00 +9.80 179.20 1835 ---- ---- ---- ---- 185.60 +9.70 175.90 1840 ---- ---- ---- ---- 182.20 +9.60 172.60 1845 ---- ---- ---- ---- 178.90 +9.60 169.30 1850 ---- ---- ---- ---- 175.50 +9.40 166.10 1855 ---- ---- ---- ---- 172.30 +9.30 163.00 1860 ---- ---- ---- ---- 169.10 +9.20 159.90 1865 ---- ---- ---- ---- 165.90 +9.10 156.80 1870 ---- ---- ---- ---- 162.80 +9.00 153.80 1875 ---- ---- ---- ---- 159.70 +8.90 150.80 1880 ---- ---- ---- ---- 156.70 +8.80 147.90 1885 ---- ---- ---- ---- 153.70 +8.70 145.00 1890 ---- ---- ---- ---- 150.70 +8.60 142.10 1895 ---- ---- ---- ---- 147.80 +8.40 139.40 1900 ---- ---- ---- ---- 145.00 +8.40 136.60 1905 ---- ---- ---- ---- 142.20 +8.30 133.90 1910 ---- ---- ---- ---- 139.40 +8.10 131.30 1915 ---- ---- ---- ---- 136.70 +8.00 128.70 1920 ---- ---- ---- ---- 134.10 +8.00 126.10 1925 ---- ---- ---- ---- 131.50 +7.90 123.60 1930 ---- ---- ---- ---- 128.90 +7.70 121.20 1935 ---- ---- ---- ---- 126.40 +7.70 118.70 1940 ---- ---- ---- ---- 123.90 +7.50 116.40 1945 ---- ---- ---- ---- 121.50 +7.40 114.10 1950 ---- ---- ---- ---- 119.10 +7.30 111.80 1955 ---- ---- ---- ---- 116.80 +7.20 109.60 1960 ---- ---- ---- ---- 114.50 +7.10 107.40 1965 ---- ---- ---- ---- 112.20 +7.00 105.20 1970 ---- ---- ---- ---- 110.00 +6.90 103.10 1975 ---- ---- ---- ---- 107.80 +6.70 101.10 1980 ---- ---- ---- ---- 105.70 +6.60 99.10 1985 ---- ---- ---- ---- 103.60 +6.50 97.10 1990 ---- ---- ---- ---- 101.60 +6.40 95.20 1995 ---- ---- ---- ---- 99.60 +6.30 93.30 2000 ---- ---- ---- ---- 97.60 +6.10 91.50 2005 ---- ---- ---- ---- 95.70 +6.00 89.70 2010 ---- ---- ---- ---- 93.80 +5.90 87.90 2015 ---- ---- ---- ---- 91.90 +5.70 86.20 2020 ---- ---- ---- ---- 90.10 +5.50 84.60 2025 ---- ---- ---- ---- 88.40 +5.50 82.90 2030 ---- ---- ---- ---- 86.60 +5.30 81.30 2035 ---- ---- ---- ---- 85.00 +5.20 79.80 2040 ---- ---- ---- ---- 83.30 +5.10 78.20 2045 ---- ---- ---- ---- 81.70 +5.00 76.70 2050 ---- ---- ---- ---- 80.10 +4.80 75.30 2055 ---- ---- ---- ---- 78.60 +4.70 73.90 2060 ---- ---- ---- ---- 77.10 +4.60 72.50 2065 ---- ---- ---- ---- 75.70 +4.60 71.10 2070 ---- ---- ---- ---- 74.30 +4.50 69.80 2075 ---- ---- ---- ---- 72.90 +4.40 68.50 2080 ---- ---- ---- ---- 71.60 +4.30 67.30 2085 ---- ---- ---- ---- 70.30 +4.20 66.10 2090 ---- ---- ---- ---- 69.00 +4.10 64.90 2095 ---- ---- ---- ---- 67.80 +4.10 63.70 2100 ---- ---- ---- ---- 66.60 +4.10 62.50 2105 ---- ---- ---- ---- 65.40 +4.00 61.40 2110 ---- ---- ---- ---- 64.20 +3.90 60.30 2115 ---- ---- ---- ---- 63.10 +3.90 59.20 2120 ---- ---- ---- ---- 62.00 +3.80 58.20 2125 ---- ---- ---- ---- 60.90 +3.70 57.20 2130 ---- ---- ---- ---- 59.80 +3.60 56.20 2135 ---- ---- ---- ---- 58.80 +3.60 55.20 2140 ---- ---- ---- ---- 57.80 +3.60 54.20 2145 ---- ---- ---- ---- 56.80 +3.50 53.30 2150 ---- ---- ---- ---- 55.80 +3.40 52.40 2155 ---- ---- ---- ---- 54.80 +3.30 51.50 2160 ---- ---- ---- ---- 53.90 +3.30 50.60 2165 ---- ---- ---- 49.00A 53.00 ---- ---- 2170 ---- ---- ---- ---- 52.00 +3.10 48.90 2180 ---- ---- ---- ---- 50.30 +3.10 47.20 2190 ---- ---- ---- ---- 48.60 +2.90 45.70 2200 ---- ---- ---- ---- 47.00 +2.80 44.20 2210 ---- ---- ---- ---- 45.40 +2.70 42.70 2220 ---- ---- ---- ---- 43.90 +2.60 41.30 2225 ---- ---- ---- ---- 43.20 +2.50 40.70 2230 ---- ---- ---- ---- 42.50 +2.50 40.00 2240 ---- ---- ---- ---- 41.10 +2.40 38.70 2250 ---- ---- ---- ---- 39.80 +2.30 37.50 2260 ---- ---- ---- ---- 38.50 +2.10 36.40 2275 ---- ---- ---- ---- 36.70 +2.00 34.70 2300 ---- ---- ---- ---- 34.00 +1.90 32.10 2325 ---- ---- ---- ---- 31.50 +1.70 29.80 2350 ---- ---- ---- ---- 29.20 +1.50 27.70 2375 ---- ---- ---- ---- 27.10 +1.30 25.80 2400 ---- ---- ---- ---- 25.30 +1.30 24.00 2425 ---- ---- ---- ---- 23.60 +1.10 22.50 2450 ---- ---- ---- ---- 22.00 +1.00 21.00 OMG NOV24 Micro Gold Option CALL 1450 ---- ---- ---- ---- 548.20 +13.30 534.90 1475 ---- ---- ---- ---- 523.20 +13.30 509.90 1500 ---- ---- ---- ---- 498.20 +13.30 484.90 1525 ---- ---- ---- ---- 473.20 +13.30 459.90 1550 ---- ---- ---- ---- 448.40 +13.10 435.30 1575 ---- ---- ---- ---- 424.00 +13.00 411.00 1600 ---- ---- ---- ---- 400.10 +12.80 387.30 1625 ---- ---- ---- ---- 376.70 +12.70 364.00 1640 ---- ---- ---- ---- 362.80 +12.50 350.30 1650 ---- ---- ---- ---- 353.70 +12.50 341.20 1660 ---- ---- ---- ---- 344.70 +12.50 332.20 1670 ---- ---- ---- ---- 335.70 +12.40 323.30 1675 ---- ---- ---- ---- 331.20 +12.30 318.90 1680 ---- ---- ---- ---- 326.80 +12.20 314.60 1690 ---- ---- ---- ---- 318.00 +12.10 305.90 1700 ---- ---- ---- ---- 309.30 +12.00 297.30 1710 ---- ---- ---- ---- 300.70 +11.90 288.80 1720 ---- ---- ---- ---- 292.20 +11.80 280.40 1730 ---- ---- ---- ---- 283.90 +11.80 272.10 1740 ---- ---- ---- ---- 275.60 +11.70 263.90 1745 ---- ---- ---- ---- 271.50 +11.60 259.90 1750 ---- ---- ---- ---- 267.40 +11.50 255.90 1755 ---- ---- ---- ---- 263.40 +11.50 251.90 1760 ---- ---- ---- ---- 259.40 +11.50 247.90 1765 ---- ---- ---- ---- 255.40 +11.40 244.00 1770 ---- ---- ---- ---- 251.40 +11.30 240.10 1775 ---- ---- ---- ---- 247.50 +11.20 236.30 1780 ---- ---- ---- ---- 243.60 +11.10 232.50 1785 ---- ---- ---- ---- 239.80 +11.10 228.70 1790 ---- ---- ---- ---- 236.00 +11.00 225.00 1795 ---- ---- ---- ---- 232.20 +10.90 221.30 1800 ---- ---- ---- ---- 228.40 +10.80 217.60 1805 ---- ---- ---- ---- 224.70 +10.70 214.00 1810 ---- ---- ---- ---- 221.10 +10.70 210.40 1815 ---- ---- ---- ---- 217.40 +10.60 206.80 1820 ---- ---- ---- ---- 213.80 +10.50 203.30 1825 ---- ---- ---- ---- 210.30 +10.50 199.80 1830 ---- ---- ---- ---- 206.70 +10.30 196.40 1835 ---- ---- ---- ---- 203.30 +10.30 193.00 1840 ---- ---- ---- ---- 199.80 +10.10 189.70 1845 ---- ---- ---- ---- 196.40 +10.10 186.30 1850 ---- ---- ---- ---- 193.00 +9.90 183.10 1855 ---- ---- ---- ---- 189.70 +9.90 179.80 1860 ---- ---- ---- ---- 186.40 +9.70 176.70 1865 ---- ---- ---- ---- 183.20 +9.70 173.50 1870 ---- ---- ---- ---- 180.00 +9.60 170.40 1875 ---- ---- ---- ---- 176.80 +9.50 167.30 1880 ---- ---- ---- ---- 173.70 +9.40 164.30 1885 ---- ---- ---- ---- 170.60 +9.20 161.40 1890 ---- ---- ---- ---- 167.60 +9.20 158.40 1895 ---- ---- ---- ---- 164.60 +9.10 155.50 1900 ---- ---- ---- ---- 161.70 +9.00 152.70 1905 ---- ---- ---- ---- 158.80 +8.90 149.90 1910 ---- ---- ---- ---- 155.90 +8.80 147.10 1915 ---- ---- ---- ---- 153.10 +8.70 144.40 1920 ---- ---- ---- ---- 150.30 +8.50 141.80 1925 ---- ---- ---- ---- 147.60 +8.50 139.10 1930 ---- ---- ---- ---- 144.90 +8.30 136.60 1935 ---- ---- ---- ---- 142.30 +8.30 134.00 1940 ---- ---- ---- ---- 139.70 +8.20 131.50 1945 ---- ---- ---- ---- 137.10 +8.00 129.10 1950 ---- ---- ---- ---- 134.60 +7.90 126.70 1955 ---- ---- ---- ---- 132.20 +7.90 124.30 1960 ---- ---- ---- ---- 129.80 +7.80 122.00 1965 ---- ---- ---- ---- 127.40 +7.70 119.70 1970 ---- ---- ---- ---- 125.10 +7.60 117.50 1975 ---- ---- ---- ---- 122.80 +7.50 115.30 1980 ---- ---- ---- ---- 120.50 +7.40 113.10 1985 ---- ---- ---- ---- 118.30 +7.20 111.10 1990 ---- ---- ---- ---- 116.20 +7.20 109.00 1995 ---- ---- ---- ---- 114.00 +7.00 107.00 2000 ---- ---- ---- ---- 112.00 +7.00 105.00 2005 ---- ---- ---- ---- 109.90 +6.80 103.10 2010 ---- ---- ---- ---- 107.90 +6.70 101.20 2015 ---- ---- ---- ---- 106.00 +6.70 99.30 2020 ---- ---- ---- ---- 104.00 +6.50 97.50 2025 ---- ---- ---- ---- 102.10 +6.30 95.80 2030 ---- ---- ---- ---- 100.30 +6.30 94.00 2035 ---- ---- ---- ---- 98.50 +6.20 92.30 2040 ---- ---- ---- ---- 96.70 +6.00 90.70 2045 ---- ---- ---- ---- 95.00 +5.90 89.10 2050 ---- ---- ---- ---- 93.30 +5.80 87.50 2055 ---- ---- ---- ---- 91.60 +5.70 85.90 2060 ---- ---- ---- ---- 90.00 +5.60 84.40 2065 ---- ---- ---- ---- 88.40 +5.50 82.90 2070 ---- ---- ---- ---- 86.80 +5.40 81.40 2075 ---- ---- ---- ---- 85.30 +5.30 80.00 2080 ---- ---- ---- ---- 83.80 +5.20 78.60 2085 ---- ---- ---- ---- 82.40 +5.20 77.20 2090 ---- ---- ---- ---- 80.90 +5.00 75.90 2095 ---- ---- ---- ---- 79.50 +4.90 74.60 2100 ---- ---- ---- ---- 78.20 +4.90 73.30 2105 ---- ---- ---- ---- 76.80 +4.70 72.10 2110 ---- ---- ---- ---- 75.50 +4.70 70.80 2115 ---- ---- ---- ---- 74.20 +4.60 69.60 2120 ---- ---- ---- ---- 73.00 +4.50 68.50 2125 ---- ---- ---- ---- 71.80 +4.50 67.30 2130 ---- ---- ---- ---- 70.50 +4.30 66.20 2135 ---- ---- ---- ---- 69.40 +4.30 65.10 2140 ---- ---- ---- ---- 68.20 +4.20 64.00 2145 ---- ---- ---- ---- 67.10 +4.10 63.00 2150 ---- ---- ---- ---- 66.00 +4.10 61.90 2155 ---- ---- ---- ---- 64.90 +4.00 60.90 2160 ---- ---- ---- ---- 63.80 +3.90 59.90 2165 ---- ---- ---- ---- 62.80 +3.80 59.00 2170 ---- ---- ---- ---- 61.80 +3.80 58.00 2175 ---- ---- ---- ---- 60.80 +3.70 57.10 2180 ---- ---- ---- ---- 59.80 +3.60 56.20 2185 ---- ---- ---- 54.40A 58.80 ---- ---- 2190 ---- ---- ---- ---- 57.90 +3.50 54.40 2200 ---- ---- ---- ---- 56.10 +3.40 52.70 2210 ---- ---- ---- ---- 54.30 +3.20 51.10 2220 ---- ---- ---- ---- 52.60 +3.10 49.50 2230 ---- ---- ---- ---- 51.00 +3.00 48.00 2240 ---- ---- ---- ---- 49.40 +2.90 46.50 2250 ---- ---- ---- ---- 47.90 +2.80 45.10 2260 ---- ---- ---- ---- 46.50 +2.70 43.80 2270 ---- ---- ---- ---- 45.10 +2.60 42.50 2275 ---- ---- ---- ---- 44.40 +2.60 41.80 2280 ---- ---- ---- 40.60A 43.80 ---- ---- 2300 ---- ---- ---- ---- 41.30 +2.40 38.90 2325 ---- ---- ---- ---- 38.40 +2.20 36.20 2350 ---- ---- ---- ---- 35.70 +2.00 33.70 2375 ---- ---- ---- ---- 33.30 +1.80 31.50 2400 ---- ---- ---- ---- 31.10 +1.60 29.50 2425 ---- ---- ---- ---- 29.10 +1.50 27.60 2450 ---- ---- ---- ---- 27.30 +1.40 25.90 2475 ---- ---- ---- 23.90A 25.60 ---- ---- OMG DEC24 Micro Gold Option CALL 1450 ---- ---- ---- ---- 548.20 +13.30 534.90 1475 ---- ---- ---- ---- 523.20 +13.30 509.90 1500 ---- ---- ---- ---- 498.20 +13.30 484.90 1525 ---- ---- ---- ---- 473.30 +13.20 460.10 1550 ---- ---- ---- ---- 448.70 +13.10 435.60 1575 ---- ---- ---- ---- 424.60 +12.90 411.70 1600 ---- ---- ---- ---- 401.00 +12.80 388.20 1625 ---- ---- ---- ---- 377.80 +12.70 365.10 1640 ---- ---- ---- ---- 364.10 +12.60 351.50 1650 ---- ---- ---- ---- 355.10 +12.50 342.60 1660 ---- ---- ---- ---- 346.10 +12.40 333.70 1670 ---- ---- ---- ---- 337.30 +12.40 324.90 1675 ---- ---- ---- ---- 332.90 +12.30 320.60 1680 ---- ---- ---- ---- 328.50 +12.20 316.30 1690 ---- ---- ---- ---- 319.80 +12.10 307.70 1700 ---- ---- ---- ---- 311.30 +12.10 299.20 1710 ---- ---- ---- ---- 302.80 +11.90 290.90 1720 ---- ---- ---- ---- 294.40 +11.80 282.60 1730 ---- ---- ---- ---- 286.20 +11.80 274.40 1740 ---- ---- ---- ---- 278.00 +11.60 266.40 1745 ---- ---- ---- ---- 274.00 +11.60 262.40 1750 ---- ---- ---- ---- 270.00 +11.50 258.50 1755 ---- ---- ---- ---- 266.00 +11.40 254.60 1760 ---- ---- ---- ---- 262.10 +11.40 250.70 1765 ---- ---- ---- ---- 258.20 +11.30 246.90 1770 ---- ---- ---- ---- 254.30 +11.20 243.10 1775 ---- ---- ---- ---- 250.40 +11.10 239.30 1780 ---- ---- ---- ---- 246.60 +11.00 235.60 1785 ---- ---- ---- ---- 242.80 +11.00 231.80 1790 ---- ---- ---- ---- 239.10 +10.90 228.20 1795 ---- ---- ---- ---- 235.40 +10.90 224.50 1800 ---- ---- ---- ---- 231.70 +10.80 220.90 1805 ---- ---- ---- ---- 228.10 +10.70 217.40 1810 ---- ---- ---- ---- 224.50 +10.70 213.80 1815 ---- ---- ---- ---- 220.90 +10.60 210.30 1820 ---- ---- ---- ---- 217.40 +10.50 206.90 1825 ---- ---- ---- ---- 213.90 +10.40 203.50 1830 ---- ---- ---- ---- 210.40 +10.30 200.10 1835 ---- ---- ---- ---- 207.00 +10.20 196.80 1840 ---- ---- ---- ---- 203.60 +10.10 193.50 1845 ---- ---- ---- ---- 200.30 +10.10 190.20 1850 ---- ---- ---- ---- 197.00 +10.00 187.00 1855 ---- ---- ---- ---- 193.70 +9.90 183.80 1860 ---- ---- ---- ---- 190.50 +9.80 180.70 1865 ---- ---- ---- ---- 187.30 +9.70 177.60 1870 ---- ---- ---- ---- 184.20 +9.70 174.50 1875 ---- ---- ---- ---- 181.00 +9.50 171.50 1880 ---- ---- ---- ---- 178.00 +9.50 168.50 1885 ---- ---- ---- ---- 175.00 +9.40 165.60 1890 ---- ---- ---- ---- 172.00 +9.30 162.70 1895 ---- ---- ---- ---- 169.00 +9.10 159.90 1900 ---- ---- ---- ---- 166.20 +9.10 157.10 1905 ---- ---- ---- ---- 163.30 +9.00 154.30 1910 ---- ---- ---- ---- 160.50 +8.90 151.60 1915 ---- ---- ---- ---- 157.70 +8.80 148.90 1920 ---- ---- ---- ---- 155.00 +8.70 146.30 1925 ---- ---- ---- ---- 152.30 +8.60 143.70 1930 ---- ---- ---- ---- 149.70 +8.60 141.10 1935 ---- ---- ---- ---- 147.00 +8.40 138.60 1940 ---- ---- ---- ---- 144.50 +8.30 136.20 1945 ---- ---- ---- ---- 142.00 +8.20 133.80 1950 ---- ---- ---- ---- 139.50 +8.10 131.40 1955 ---- ---- ---- ---- 137.10 +8.10 129.00 1960 ---- ---- ---- ---- 134.70 +8.00 126.70 1965 ---- ---- ---- ---- 132.30 +7.80 124.50 1970 ---- ---- ---- ---- 130.00 +7.70 122.30 1975 ---- ---- ---- ---- 127.70 +7.60 120.10 1980 ---- ---- ---- ---- 125.50 +7.50 118.00 1985 ---- ---- ---- ---- 123.30 +7.40 115.90 1990 ---- ---- ---- ---- 121.10 +7.20 113.90 1995 ---- ---- ---- ---- 119.00 +7.20 111.80 2000 ---- ---- ---- ---- 117.00 +7.10 109.90 2005 ---- ---- ---- ---- 114.90 +7.00 107.90 2010 ---- ---- ---- ---- 112.90 +6.80 106.10 2015 ---- ---- ---- ---- 111.00 +6.80 104.20 2020 ---- ---- ---- ---- 109.00 +6.60 102.40 2025 ---- ---- ---- ---- 107.20 +6.60 100.60 2030 ---- ---- ---- ---- 105.30 +6.40 98.90 2035 ---- ---- ---- ---- 103.50 +6.30 97.20 2040 ---- ---- ---- ---- 101.70 +6.20 95.50 2045 ---- ---- ---- ---- 100.00 +6.20 93.80 2050 ---- ---- ---- ---- 98.30 +6.10 92.20 2055 ---- ---- ---- ---- 96.60 +5.90 90.70 2060 ---- ---- ---- ---- 95.00 +5.90 89.10 2065 ---- ---- ---- ---- 93.40 +5.80 87.60 2070 ---- ---- ---- ---- 91.80 +5.60 86.20 2075 ---- ---- ---- ---- 90.30 +5.60 84.70 2080 ---- ---- ---- ---- 88.80 +5.50 83.30 2085 ---- ---- ---- ---- 87.30 +5.40 81.90 2090 ---- ---- ---- ---- 85.90 +5.30 80.60 2095 ---- ---- ---- ---- 84.40 +5.20 79.20 2100 ---- ---- ---- ---- 83.00 +5.10 77.90 2105 ---- ---- ---- ---- 81.70 +5.00 76.70 2110 ---- ---- ---- ---- 80.40 +5.00 75.40 2115 ---- ---- ---- ---- 79.00 +4.80 74.20 2120 ---- ---- ---- ---- 77.80 +4.80 73.00 2125 ---- ---- ---- ---- 76.50 +4.70 71.80 2130 ---- ---- ---- ---- 75.30 +4.60 70.70 2135 ---- ---- ---- ---- 74.10 +4.50 69.60 2140 ---- ---- ---- ---- 72.90 +4.40 68.50 2145 ---- ---- ---- ---- 71.80 +4.40 67.40 2150 ---- ---- ---- ---- 70.60 +4.20 66.40 2155 ---- ---- ---- ---- 69.50 +4.20 65.30 2160 ---- ---- ---- ---- 68.40 +4.10 64.30 2165 ---- ---- ---- ---- 67.40 +4.10 63.30 2170 ---- ---- ---- ---- 66.30 +3.90 62.40 2175 ---- ---- ---- ---- 65.30 +3.90 61.40 2180 ---- ---- ---- ---- 64.30 +3.80 60.50 2185 ---- ---- ---- 59.50A 63.30 ---- ---- 2190 ---- ---- ---- ---- 62.40 +3.70 58.70 2200 ---- ---- ---- ---- 60.50 +3.60 56.90 2210 ---- ---- ---- ---- 58.70 +3.50 55.20 2220 ---- ---- ---- ---- 57.00 +3.40 53.60 2230 ---- ---- ---- ---- 55.30 +3.20 52.10 2240 ---- ---- ---- ---- 53.70 +3.10 50.60 2250 ---- ---- ---- ---- 52.10 +3.00 49.10 2260 ---- ---- ---- ---- 50.60 +2.90 47.70 2270 ---- ---- ---- ---- 49.20 +2.80 46.40 2275 ---- ---- ---- ---- 48.50 +2.80 45.70 2280 ---- ---- ---- 45.10A 47.80 ---- ---- 2300 ---- ---- ---- ---- 45.20 +2.60 42.60 2325 ---- ---- ---- ---- 42.20 +2.40 39.80 2350 ---- ---- ---- ---- 39.40 +2.20 37.20 2375 ---- ---- ---- ---- 36.90 +2.00 34.90 2400 ---- ---- ---- ---- 34.50 +1.80 32.70 2425 ---- ---- ---- ---- 32.40 +1.70 30.70 2450 ---- ---- ---- ---- 30.50 +1.70 28.80 2475 ---- ---- ---- 27.30A 28.60 ---- ---- OMG JAN25 Micro Gold Option CALL 1475 ---- ---- ---- ---- 540.70 +13.40 527.30 1500 ---- ---- ---- ---- 515.70 +13.30 502.40 1525 ---- ---- ---- ---- 491.00 +13.10 477.90 1550 ---- ---- ---- ---- 466.80 +12.90 453.90 1575 ---- ---- ---- ---- 443.10 +12.60 430.50 1600 ---- ---- ---- ---- 419.90 +12.40 407.50 1625 ---- ---- ---- ---- 397.20 +12.20 385.00 1650 ---- ---- ---- ---- 374.90 +11.90 363.00 1660 ---- ---- ---- ---- 366.20 +11.80 354.40 1670 ---- ---- ---- ---- 357.50 +11.70 345.80 1675 ---- ---- ---- ---- 353.20 +11.70 341.50 1680 ---- ---- ---- ---- 348.90 +11.60 337.30 1690 ---- ---- ---- ---- 340.40 +11.50 328.90 1700 ---- ---- ---- ---- 332.00 +11.40 320.60 1710 ---- ---- ---- ---- 323.70 +11.30 312.40 1720 ---- ---- ---- ---- 315.40 +11.10 304.30 1730 ---- ---- ---- ---- 307.30 +11.10 296.20 1740 ---- ---- ---- ---- 299.20 +10.90 288.30 1750 ---- ---- ---- ---- 291.30 +10.80 280.50 1755 ---- ---- ---- ---- 287.30 +10.70 276.60 1760 ---- ---- ---- ---- 283.40 +10.70 272.70 1765 ---- ---- ---- ---- 279.50 +10.60 268.90 1770 ---- ---- ---- ---- 275.60 +10.50 265.10 1775 ---- ---- ---- ---- 271.70 +10.40 261.30 1780 ---- ---- ---- ---- 267.90 +10.40 257.50 1785 ---- ---- ---- ---- 264.10 +10.30 253.80 1790 ---- ---- ---- ---- 260.30 +10.20 250.10 1795 ---- ---- ---- ---- 256.60 +10.20 246.40 1800 ---- ---- ---- ---- 252.80 +10.10 242.70 1805 ---- ---- ---- ---- 249.10 +10.00 239.10 1810 ---- ---- ---- ---- 245.40 +9.90 235.50 1815 ---- ---- ---- ---- 241.80 +9.90 231.90 1820 ---- ---- ---- ---- 238.20 +9.90 228.30 1825 ---- ---- ---- ---- 234.50 +9.70 224.80 1830 ---- ---- ---- ---- 231.00 +9.70 221.30 1835 ---- ---- ---- ---- 227.40 +9.60 217.80 1840 ---- ---- ---- ---- 223.90 +9.50 214.40 1845 ---- ---- ---- ---- 220.40 +9.40 211.00 1850 ---- ---- ---- ---- 217.00 +9.40 207.60 1855 ---- ---- ---- ---- 213.50 +9.30 204.20 1860 ---- ---- ---- ---- 210.10 +9.20 200.90 1865 ---- ---- ---- ---- 206.80 +9.20 197.60 1870 ---- ---- ---- ---- 203.50 +9.10 194.40 1875 ---- ---- ---- ---- 200.20 +9.00 191.20 1880 ---- ---- ---- ---- 196.90 +8.90 188.00 1885 ---- ---- ---- ---- 193.70 +8.90 184.80 1890 ---- ---- ---- ---- 190.50 +8.80 181.70 1895 ---- ---- ---- ---- 187.40 +8.70 178.70 1900 ---- ---- ---- ---- 184.30 +8.60 175.70 1905 ---- ---- ---- ---- 181.20 +8.50 172.70 1910 ---- ---- ---- ---- 178.20 +8.50 169.70 1915 ---- ---- ---- ---- 175.20 +8.40 166.80 1920 ---- ---- ---- ---- 172.30 +8.30 164.00 1925 ---- ---- ---- ---- 169.40 +8.20 161.20 1930 ---- ---- ---- ---- 166.50 +8.10 158.40 1935 ---- ---- ---- ---- 163.70 +8.10 155.60 1940 ---- ---- ---- ---- 160.90 +8.00 152.90 1945 ---- ---- ---- ---- 158.10 +7.80 150.30 1950 ---- ---- ---- ---- 155.40 +7.70 147.70 1955 ---- ---- ---- ---- 152.80 +7.70 145.10 1960 ---- ---- ---- ---- 150.10 +7.60 142.50 1965 ---- ---- ---- ---- 147.50 +7.50 140.00 1970 ---- ---- ---- ---- 145.00 +7.50 137.50 1975 ---- ---- ---- ---- 142.40 +7.30 135.10 1980 ---- ---- ---- ---- 139.90 +7.30 132.60 1985 ---- ---- ---- ---- 137.50 +7.20 130.30 1990 ---- ---- ---- ---- 135.00 +7.10 127.90 1995 ---- ---- ---- ---- 132.60 +7.00 125.60 2000 ---- ---- ---- ---- 130.30 +7.00 123.30 2005 ---- ---- ---- ---- 127.90 +6.80 121.10 2010 ---- ---- ---- ---- 125.70 +6.80 118.90 2015 ---- ---- ---- ---- 123.40 +6.70 116.70 2020 ---- ---- ---- ---- 121.20 +6.60 114.60 2025 ---- ---- ---- ---- 119.00 +6.50 112.50 2030 ---- ---- ---- ---- 116.90 +6.50 110.40 2035 ---- ---- ---- ---- 114.80 +6.40 108.40 2040 ---- ---- ---- ---- 112.70 +6.30 106.40 2045 ---- ---- ---- ---- 110.70 +6.20 104.50 2050 ---- ---- ---- ---- 108.70 +6.10 102.60 2055 ---- ---- ---- ---- 106.80 +6.10 100.70 2060 ---- ---- ---- ---- 104.90 +6.00 98.90 2065 ---- ---- ---- ---- 103.00 +5.90 97.10 2070 ---- ---- ---- ---- 101.20 +5.80 95.40 2075 ---- ---- ---- ---- 99.40 +5.70 93.70 2080 ---- ---- ---- ---- 97.70 +5.70 92.00 2085 ---- ---- ---- ---- 96.00 +5.60 90.40 2090 ---- ---- ---- ---- 94.30 +5.50 88.80 2095 ---- ---- ---- ---- 92.70 +5.40 87.30 2100 ---- ---- ---- ---- 91.10 +5.30 85.80 2105 ---- ---- ---- ---- 89.60 +5.30 84.30 2110 ---- ---- ---- ---- 88.10 +5.20 82.90 2115 ---- ---- ---- ---- 86.70 +5.20 81.50 2120 ---- ---- ---- ---- 85.20 +5.10 80.10 2125 ---- ---- ---- ---- 83.80 +5.00 78.80 2130 ---- ---- ---- ---- 82.50 +5.00 77.50 2135 ---- ---- ---- ---- 81.10 +4.80 76.30 2140 ---- ---- ---- ---- 79.90 +4.90 75.00 2145 ---- ---- ---- ---- 78.60 +4.80 73.80 2150 ---- ---- ---- ---- 77.40 +4.70 72.70 2155 ---- ---- ---- ---- 76.10 +4.60 71.50 2160 ---- ---- ---- ---- 75.00 +4.60 70.40 2165 ---- ---- ---- ---- 73.80 +4.50 69.30 2170 ---- ---- ---- ---- 72.70 +4.50 68.20 2175 ---- ---- ---- ---- 71.60 +4.40 67.20 2180 ---- ---- ---- ---- 70.50 +4.30 66.20 2185 ---- ---- ---- ---- 69.40 +4.20 65.20 2190 ---- ---- ---- ---- 68.40 +4.20 64.20 2195 ---- ---- ---- ---- 67.40 +4.20 63.20 2200 ---- ---- ---- ---- 66.40 +4.10 62.30 2210 ---- ---- ---- ---- 64.40 +4.00 60.40 2220 ---- ---- ---- ---- 62.60 +3.90 58.70 2230 ---- ---- ---- ---- 60.70 +3.70 57.00 2240 ---- ---- ---- ---- 59.00 +3.70 55.30 2250 ---- ---- ---- ---- 57.30 +3.60 53.70 2260 ---- ---- ---- ---- 55.70 +3.50 52.20 2270 ---- ---- ---- ---- 54.10 +3.40 50.70 2275 ---- ---- ---- ---- 53.40 +3.40 50.00 2280 ---- ---- ---- ---- 52.60 +3.30 49.30 2290 ---- ---- ---- ---- 51.20 +3.30 47.90 2300 ---- ---- ---- ---- 49.80 +3.20 46.60 2325 ---- ---- ---- ---- 46.50 +3.00 43.50 2350 ---- ---- ---- ---- 43.50 +2.80 40.70 2375 ---- ---- ---- ---- 40.70 +2.60 38.10 2400 ---- ---- ---- ---- 38.20 +2.40 35.80 2425 ---- ---- ---- ---- 36.00 +2.30 33.70 2450 ---- ---- ---- ---- 33.90 +2.20 31.70 2475 ---- ---- ---- ---- 31.90 +2.00 29.90 2500 ---- ---- ---- ---- 30.20 ---- ---- OMG FEB25 Micro Gold Option CALL 1475 ---- ---- ---- ---- 540.70 +13.40 527.30 1500 ---- ---- ---- ---- 515.80 +13.30 502.50 1525 ---- ---- ---- ---- 491.30 +13.00 478.30 1550 ---- ---- ---- ---- 467.30 +12.80 454.50 1575 ---- ---- ---- ---- 443.80 +12.60 431.20 1600 ---- ---- ---- ---- 420.80 +12.40 408.40 1625 ---- ---- ---- ---- 398.30 +12.10 386.20 1650 ---- ---- ---- ---- 376.30 +11.90 364.40 1660 ---- ---- ---- ---- 367.60 +11.80 355.80 1670 ---- ---- ---- ---- 359.00 +11.60 347.40 1675 ---- ---- ---- ---- 354.80 +11.60 343.20 1680 ---- ---- ---- ---- 350.50 +11.50 339.00 1690 ---- ---- ---- ---- 342.10 +11.40 330.70 1700 ---- ---- ---- ---- 333.80 +11.30 322.50 1710 ---- ---- ---- ---- 325.50 +11.10 314.40 1720 ---- ---- ---- ---- 317.40 +11.10 306.30 1730 ---- ---- ---- ---- 309.30 +10.90 298.40 1740 ---- ---- ---- ---- 301.40 +10.90 290.50 1750 ---- ---- ---- ---- 293.50 +10.70 282.80 1755 ---- ---- ---- ---- 289.60 +10.70 278.90 1760 ---- ---- ---- ---- 285.70 +10.60 275.10 1765 ---- ---- ---- ---- 281.80 +10.50 271.30 1770 ---- ---- ---- ---- 278.00 +10.50 267.50 1775 ---- ---- ---- ---- 274.20 +10.40 263.80 1780 ---- ---- ---- ---- 270.40 +10.30 260.10 1785 ---- ---- ---- ---- 266.60 +10.20 256.40 1790 ---- ---- ---- ---- 262.90 +10.20 252.70 1795 ---- ---- ---- ---- 259.20 +10.10 249.10 1800 ---- ---- ---- ---- 255.50 +10.10 245.40 1805 ---- ---- ---- ---- 251.80 +10.00 241.80 1810 ---- ---- ---- ---- 248.20 +9.90 238.30 1815 ---- ---- ---- ---- 244.60 +9.90 234.70 1820 ---- ---- ---- ---- 241.00 +9.80 231.20 1825 ---- ---- ---- ---- 237.40 +9.70 227.70 1830 ---- ---- ---- ---- 233.90 +9.70 224.20 1835 ---- ---- ---- ---- 230.40 +9.60 220.80 1840 ---- ---- ---- ---- 226.90 +9.50 217.40 1845 ---- ---- ---- ---- 223.40 +9.40 214.00 1850 ---- ---- ---- ---- 220.00 +9.30 210.70 1855 ---- ---- ---- ---- 216.60 +9.20 207.40 1860 ---- ---- ---- ---- 213.30 +9.20 204.10 1865 ---- ---- ---- ---- 209.90 +9.10 200.80 1870 ---- ---- ---- ---- 206.60 +9.00 197.60 1875 ---- ---- ---- ---- 203.40 +9.00 194.40 1880 ---- ---- ---- ---- 200.20 +8.90 191.30 1885 ---- ---- ---- ---- 197.00 +8.80 188.20 1890 ---- ---- ---- ---- 193.80 +8.70 185.10 1895 ---- ---- ---- ---- 190.70 +8.70 182.00 1900 ---- ---- ---- ---- 187.60 +8.60 179.00 1905 ---- ---- ---- ---- 184.60 +8.50 176.10 1910 ---- ---- ---- ---- 181.60 +8.40 173.20 1915 ---- ---- ---- ---- 178.60 +8.30 170.30 1920 ---- ---- ---- ---- 175.70 +8.30 167.40 1925 ---- ---- ---- ---- 172.80 +8.20 164.60 1930 ---- ---- ---- ---- 170.00 +8.10 161.90 1935 ---- ---- ---- ---- 167.10 +8.00 159.10 1940 ---- ---- ---- ---- 164.40 +7.90 156.50 1945 ---- ---- ---- ---- 161.60 +7.80 153.80 1950 ---- ---- ---- ---- 159.00 +7.80 151.20 1955 ---- ---- ---- ---- 156.30 +7.70 148.60 1960 ---- ---- ---- ---- 153.70 +7.60 146.10 1965 ---- ---- ---- ---- 151.10 +7.50 143.60 1970 ---- ---- ---- ---- 148.50 +7.40 141.10 1975 ---- ---- ---- ---- 146.00 +7.30 138.70 1980 ---- ---- ---- ---- 143.60 +7.30 136.30 1985 ---- ---- ---- ---- 141.10 +7.20 133.90 1990 ---- ---- ---- ---- 138.70 +7.10 131.60 1995 ---- ---- ---- ---- 136.40 +7.10 129.30 2000 ---- ---- ---- ---- 134.00 +6.90 127.10 2005 ---- ---- ---- ---- 131.70 +6.80 124.90 2010 ---- ---- ---- ---- 129.50 +6.80 122.70 2015 ---- ---- ---- ---- 127.30 +6.80 120.50 2020 ---- ---- ---- ---- 125.10 +6.70 118.40 2025 ---- ---- ---- ---- 122.90 +6.50 116.40 2030 ---- ---- ---- ---- 120.80 +6.50 114.30 2035 ---- ---- ---- ---- 118.80 +6.40 112.40 2040 ---- ---- ---- ---- 116.70 +6.30 110.40 2045 ---- ---- ---- ---- 114.70 +6.20 108.50 2050 ---- ---- ---- ---- 112.80 +6.20 106.60 2055 ---- ---- ---- ---- 110.90 +6.10 104.80 2060 ---- ---- ---- ---- 109.00 +6.00 103.00 2065 ---- ---- ---- ---- 107.10 +5.90 101.20 2070 ---- ---- ---- ---- 105.30 +5.80 99.50 2075 ---- ---- ---- ---- 103.60 +5.80 97.80 2080 ---- ---- ---- ---- 101.90 +5.80 96.10 2085 ---- ---- ---- ---- 100.20 +5.70 94.50 2090 ---- ---- ---- ---- 98.50 +5.50 93.00 2095 ---- ---- ---- ---- 96.90 +5.50 91.40 2100 ---- ---- ---- ---- 95.30 +5.40 89.90 2105 ---- ---- ---- ---- 93.80 +5.40 88.40 2110 ---- ---- ---- ---- 92.30 +5.30 87.00 2115 ---- ---- ---- ---- 90.80 +5.20 85.60 2120 ---- ---- ---- ---- 89.40 +5.20 84.20 2125 ---- ---- ---- ---- 88.00 +5.10 82.90 2130 ---- ---- ---- ---- 86.60 +5.00 81.60 2135 ---- ---- ---- ---- 85.30 +5.00 80.30 2140 ---- ---- ---- ---- 84.00 +4.90 79.10 2145 ---- ---- ---- ---- 82.70 +4.80 77.90 2150 ---- ---- ---- ---- 81.40 +4.70 76.70 2155 ---- ---- ---- ---- 80.20 +4.70 75.50 2160 ---- ---- ---- ---- 79.00 +4.60 74.40 2165 ---- ---- ---- ---- 77.80 +4.60 73.20 2170 ---- ---- ---- ---- 76.70 +4.60 72.10 2175 ---- ---- ---- ---- 75.60 +4.50 71.10 2180 ---- ---- ---- ---- 74.50 +4.50 70.00 2185 ---- ---- ---- ---- 73.40 +4.40 69.00 2190 ---- ---- ---- ---- 72.30 +4.30 68.00 2195 ---- ---- ---- ---- 71.30 +4.30 67.00 2200 ---- ---- ---- ---- 70.30 +4.20 66.10 2210 ---- ---- ---- ---- 68.30 +4.10 64.20 2220 ---- ---- ---- ---- 66.40 +4.00 62.40 2230 ---- ---- ---- ---- 64.50 +3.90 60.60 2240 ---- ---- ---- ---- 62.80 +3.80 59.00 2250 ---- ---- ---- ---- 61.10 +3.70 57.40 2260 ---- ---- ---- ---- 59.40 +3.60 55.80 2270 ---- ---- ---- ---- 57.80 +3.50 54.30 2275 ---- ---- ---- ---- 57.10 +3.50 53.60 2280 ---- ---- ---- ---- 56.30 +3.40 52.90 2290 ---- ---- ---- ---- 54.80 +3.30 51.50 2300 ---- ---- ---- ---- 53.40 +3.20 50.20 2325 ---- ---- ---- ---- 50.10 +3.10 47.00 2350 ---- ---- ---- ---- 47.00 +2.80 44.20 2375 ---- ---- ---- ---- 44.30 +2.80 41.50 2400 ---- ---- ---- ---- 41.70 +2.60 39.10 2425 ---- ---- ---- ---- 39.40 +2.50 36.90 2450 ---- ---- ---- ---- 37.20 +2.30 34.90 2475 ---- ---- ---- ---- 35.20 +2.20 33.00 2500 ---- ---- ---- ---- 33.40 ---- ---- OMG MAR25 Micro Gold Option CALL 1500 ---- ---- ---- ---- 531.30 +12.50 518.80 1525 ---- ---- ---- ---- 506.80 +12.30 494.50 1550 ---- ---- ---- ---- 482.80 +12.10 470.70 1575 ---- ---- ---- ---- 459.20 +11.80 447.40 1600 ---- ---- ---- ---- 436.20 +11.60 424.60 1625 ---- ---- ---- ---- 413.70 +11.50 402.20 1650 ---- ---- ---- ---- 391.60 +11.20 380.40 1675 ---- ---- ---- ---- 370.10 +11.00 359.10 1680 ---- ---- ---- ---- 365.80 +10.90 354.90 1690 ---- ---- ---- ---- 357.40 +10.80 346.60 1700 ---- ---- ---- ---- 349.00 +10.70 338.30 1710 ---- ---- ---- ---- 340.80 +10.60 330.20 1720 ---- ---- ---- ---- 332.60 +10.50 322.10 1730 ---- ---- ---- ---- 324.50 +10.40 314.10 1740 ---- ---- ---- ---- 316.50 +10.30 306.20 1750 ---- ---- ---- ---- 308.60 +10.20 298.40 1760 ---- ---- ---- ---- 300.70 +10.00 290.70 1770 ---- ---- ---- ---- 293.00 +9.90 283.10 1775 ---- ---- ---- ---- 289.10 +9.80 279.30 1780 ---- ---- ---- ---- 285.30 +9.80 275.50 1785 ---- ---- ---- ---- 281.50 +9.70 271.80 1790 ---- ---- ---- ---- 277.80 +9.70 268.10 1795 ---- ---- ---- ---- 274.00 +9.60 264.40 1800 ---- ---- ---- ---- 270.30 +9.60 260.70 1805 ---- ---- ---- ---- 266.60 +9.50 257.10 1810 ---- ---- ---- ---- 262.90 +9.40 253.50 1815 ---- ---- ---- ---- 259.30 +9.40 249.90 1820 ---- ---- ---- ---- 255.70 +9.30 246.40 1825 ---- ---- ---- ---- 252.10 +9.30 242.80 1830 ---- ---- ---- ---- 248.50 +9.20 239.30 1835 ---- ---- ---- ---- 244.90 +9.10 235.80 1840 ---- ---- ---- ---- 241.40 +9.00 232.40 1845 ---- ---- ---- ---- 237.90 +9.00 228.90 1850 ---- ---- ---- ---- 234.50 +9.00 225.50 1855 ---- ---- ---- ---- 231.00 +8.90 222.10 1860 ---- ---- ---- ---- 227.60 +8.80 218.80 1865 ---- ---- ---- ---- 224.20 +8.70 215.50 1870 ---- ---- ---- ---- 220.80 +8.60 212.20 1875 ---- ---- ---- ---- 217.50 +8.60 208.90 1880 ---- ---- ---- ---- 214.20 +8.50 205.70 1885 ---- ---- ---- ---- 210.90 +8.40 202.50 1890 ---- ---- ---- ---- 207.70 +8.40 199.30 1895 ---- ---- ---- ---- 204.50 +8.30 196.20 1900 ---- ---- ---- ---- 201.30 +8.20 193.10 1905 ---- ---- ---- ---- 198.20 +8.20 190.00 1910 ---- ---- ---- ---- 195.10 +8.10 187.00 1915 ---- ---- ---- ---- 192.00 +8.00 184.00 1920 ---- ---- ---- ---- 189.00 +8.00 181.00 1925 ---- ---- ---- ---- 186.00 +7.90 178.10 1930 ---- ---- ---- ---- 183.00 +7.80 175.20 1935 ---- ---- ---- ---- 180.10 +7.70 172.40 1940 ---- ---- ---- ---- 177.20 +7.60 169.60 1945 ---- ---- ---- ---- 174.40 +7.60 166.80 1950 ---- ---- ---- ---- 171.60 +7.50 164.10 1955 ---- ---- ---- ---- 168.80 +7.40 161.40 1960 ---- ---- ---- ---- 166.10 +7.30 158.80 1965 ---- ---- ---- ---- 163.40 +7.30 156.10 1970 ---- ---- ---- ---- 160.80 +7.20 153.60 1975 ---- ---- ---- ---- 158.20 +7.20 151.00 1980 ---- ---- ---- ---- 155.60 +7.00 148.60 1985 ---- ---- ---- ---- 153.10 +7.00 146.10 1990 ---- ---- ---- ---- 150.60 +6.90 143.70 1995 ---- ---- ---- ---- 148.20 +6.90 141.30 2000 ---- ---- ---- ---- 145.80 +6.80 139.00 2005 ---- ---- ---- ---- 143.40 +6.70 136.70 2010 ---- ---- ---- ---- 141.10 +6.70 134.40 2015 ---- ---- ---- ---- 138.80 +6.60 132.20 2020 ---- ---- ---- ---- 136.50 +6.50 130.00 2025 ---- ---- ---- ---- 134.30 +6.40 127.90 2030 ---- ---- ---- ---- 132.10 +6.30 125.80 2035 ---- ---- ---- ---- 129.90 +6.20 123.70 2040 ---- ---- ---- ---- 127.80 +6.20 121.60 2045 ---- ---- ---- ---- 125.70 +6.10 119.60 2050 ---- ---- ---- ---- 123.70 +6.10 117.60 2055 ---- ---- ---- ---- 121.70 +6.00 115.70 2060 ---- ---- ---- ---- 119.70 +5.90 113.80 2065 ---- ---- ---- ---- 117.80 +5.90 111.90 2070 ---- ---- ---- ---- 115.90 +5.80 110.10 2075 ---- ---- ---- ---- 114.00 +5.70 108.30 2080 ---- ---- ---- ---- 112.20 +5.70 106.50 2085 ---- ---- ---- ---- 110.40 +5.60 104.80 2090 ---- ---- ---- ---- 108.60 +5.50 103.10 2095 ---- ---- ---- ---- 106.90 +5.50 101.40 2100 ---- ---- ---- ---- 105.20 +5.40 99.80 2105 ---- ---- ---- ---- 103.50 +5.30 98.20 2110 ---- ---- ---- ---- 101.90 +5.30 96.60 2115 ---- ---- ---- ---- 100.30 +5.20 95.10 2120 ---- ---- ---- ---- 98.70 +5.10 93.60 2125 ---- ---- ---- ---- 97.20 +5.10 92.10 2130 ---- ---- ---- ---- 95.70 +5.00 90.70 2135 ---- ---- ---- ---- 94.20 +4.90 89.30 2140 ---- ---- ---- ---- 92.80 +4.90 87.90 2145 ---- ---- ---- ---- 91.40 +4.80 86.60 2150 ---- ---- ---- ---- 90.00 +4.70 85.30 2155 ---- ---- ---- ---- 88.70 +4.70 84.00 2160 ---- ---- ---- ---- 87.40 +4.60 82.80 2165 ---- ---- ---- ---- 86.10 +4.60 81.50 2170 ---- ---- ---- ---- 84.80 +4.50 80.30 2175 ---- ---- ---- ---- 83.60 +4.50 79.10 2180 ---- ---- ---- ---- 82.40 +4.40 78.00 2185 ---- ---- ---- ---- 81.20 +4.30 76.90 2190 ---- ---- ---- ---- 80.10 +4.30 75.80 2195 ---- ---- ---- ---- 78.90 +4.20 74.70 2200 ---- ---- ---- ---- 77.80 +4.20 73.60 2205 ---- ---- ---- ---- 76.70 +4.10 72.60 2210 ---- ---- ---- ---- 75.60 +4.10 71.50 2215 ---- ---- ---- ---- 74.60 ---- ---- 2220 ---- ---- ---- ---- 73.50 +4.00 69.50 2230 ---- ---- ---- ---- 71.50 +3.90 67.60 2240 ---- ---- ---- ---- 69.60 +3.80 65.80 2250 ---- ---- ---- ---- 67.70 +3.70 64.00 2260 ---- ---- ---- ---- 65.80 +3.60 62.20 2270 ---- ---- ---- ---- 64.10 +3.60 60.50 2275 ---- ---- ---- ---- 63.20 +3.50 59.70 2280 ---- ---- ---- ---- 62.40 +3.50 58.90 2290 ---- ---- ---- ---- 60.70 +3.40 57.30 2300 ---- ---- ---- ---- 59.10 +3.30 55.80 2310 ---- ---- ---- ---- 57.60 +3.20 54.40 2320 ---- ---- ---- ---- 56.10 ---- ---- 2325 ---- ---- ---- ---- 55.30 +3.10 52.20 2350 ---- ---- ---- ---- 51.90 +3.00 48.90 2375 ---- ---- ---- ---- 48.70 +2.80 45.90 2400 ---- ---- ---- ---- 45.70 +2.60 43.10 2425 ---- ---- ---- ---- 43.00 +2.40 40.60 2450 ---- ---- ---- ---- 40.50 +2.30 38.20 2475 ---- ---- ---- ---- 38.20 +2.20 36.00 2500 ---- ---- ---- ---- 36.00 +2.00 34.00 OMG APR25 Micro Gold Option CALL 1500 ---- ---- ---- ---- 531.30 +12.40 518.90 1525 ---- ---- ---- ---- 506.90 +12.30 494.60 1550 ---- ---- ---- ---- 483.00 +12.10 470.90 1575 ---- ---- ---- ---- 459.60 +11.90 447.70 1600 ---- ---- ---- ---- 436.70 +11.70 425.00 1625 ---- ---- ---- ---- 414.20 +11.40 402.80 1650 ---- ---- ---- ---- 392.30 +11.10 381.20 1675 ---- ---- ---- ---- 370.90 +10.90 360.00 1680 ---- ---- ---- ---- 366.70 +10.90 355.80 1690 ---- ---- ---- ---- 358.30 +10.70 347.60 1700 ---- ---- ---- ---- 350.00 +10.60 339.40 1710 ---- ---- ---- ---- 341.80 +10.50 331.30 1720 ---- ---- ---- ---- 333.70 +10.40 323.30 1730 ---- ---- ---- ---- 325.70 +10.30 315.40 1740 ---- ---- ---- ---- 317.70 +10.20 307.50 1750 ---- ---- ---- ---- 309.90 +10.10 299.80 1760 ---- ---- ---- ---- 302.10 +10.00 292.10 1770 ---- ---- ---- ---- 294.50 +9.90 284.60 1775 ---- ---- ---- ---- 290.70 +9.90 280.80 1780 ---- ---- ---- ---- 286.90 +9.80 277.10 1785 ---- ---- ---- ---- 283.10 +9.70 273.40 1790 ---- ---- ---- ---- 279.40 +9.70 269.70 1795 ---- ---- ---- ---- 275.70 +9.60 266.10 1800 ---- ---- ---- ---- 272.00 +9.50 262.50 1805 ---- ---- ---- ---- 268.30 +9.40 258.90 1810 ---- ---- ---- ---- 264.70 +9.40 255.30 1815 ---- ---- ---- ---- 261.10 +9.40 251.70 1820 ---- ---- ---- ---- 257.50 +9.30 248.20 1825 ---- ---- ---- ---- 253.90 +9.20 244.70 1830 ---- ---- ---- ---- 250.40 +9.20 241.20 1835 ---- ---- ---- ---- 246.90 +9.10 237.80 1840 ---- ---- ---- ---- 243.40 +9.10 234.30 1845 ---- ---- ---- ---- 239.90 +9.00 230.90 1850 ---- ---- ---- ---- 236.50 +8.90 227.60 1855 ---- ---- ---- ---- 233.00 +8.80 224.20 1860 ---- ---- ---- ---- 229.60 +8.70 220.90 1865 ---- ---- ---- ---- 226.30 +8.70 217.60 1870 ---- ---- ---- ---- 223.00 +8.70 214.30 1875 ---- ---- ---- ---- 219.70 +8.60 211.10 1880 ---- ---- ---- ---- 216.40 +8.50 207.90 1885 ---- ---- ---- ---- 213.10 +8.40 204.70 1890 ---- ---- ---- ---- 209.90 +8.30 201.60 1895 ---- ---- ---- ---- 206.70 +8.20 198.50 1900 ---- ---- ---- ---- 203.60 +8.20 195.40 1905 ---- ---- ---- ---- 200.50 +8.20 192.30 1910 ---- ---- ---- ---- 197.40 +8.10 189.30 1915 ---- ---- ---- ---- 194.30 +8.00 186.30 1920 ---- ---- ---- ---- 191.30 +7.90 183.40 1925 ---- ---- ---- ---- 188.30 +7.80 180.50 1930 ---- ---- ---- ---- 185.40 +7.80 177.60 1935 ---- ---- ---- ---- 182.50 +7.70 174.80 1940 ---- ---- ---- ---- 179.60 +7.60 172.00 1945 ---- ---- ---- ---- 176.80 +7.60 169.20 1950 ---- ---- ---- ---- 174.00 +7.50 166.50 1955 ---- ---- ---- ---- 171.20 +7.40 163.80 1960 ---- ---- ---- ---- 168.50 +7.40 161.10 1965 ---- ---- ---- ---- 165.80 +7.30 158.50 1970 ---- ---- ---- ---- 163.20 +7.20 156.00 1975 ---- ---- ---- ---- 160.60 +7.20 153.40 1980 ---- ---- ---- ---- 158.00 +7.10 150.90 1985 ---- ---- ---- ---- 155.50 +7.00 148.50 1990 ---- ---- ---- ---- 153.00 +6.90 146.10 1995 ---- ---- ---- ---- 150.60 +6.90 143.70 2000 ---- ---- ---- ---- 148.20 +6.80 141.40 2005 ---- ---- ---- ---- 145.90 +6.70 139.20 2010 ---- ---- ---- ---- 143.50 +6.60 136.90 2015 ---- ---- ---- ---- 141.30 +6.60 134.70 2020 ---- ---- ---- ---- 139.00 +6.50 132.50 2025 ---- ---- ---- ---- 136.80 +6.40 130.40 2030 ---- ---- ---- ---- 134.70 +6.40 128.30 2035 ---- ---- ---- ---- 132.50 +6.30 126.20 2040 ---- ---- ---- ---- 130.40 +6.20 124.20 2045 ---- ---- ---- ---- 128.30 +6.10 122.20 2050 ---- ---- ---- ---- 126.30 +6.10 120.20 2055 ---- ---- ---- ---- 124.30 +6.00 118.30 2060 ---- ---- ---- ---- 122.30 +5.90 116.40 2065 ---- ---- ---- ---- 120.40 +5.90 114.50 2070 ---- ---- ---- ---- 118.50 +5.80 112.70 2075 ---- ---- ---- ---- 116.60 +5.70 110.90 2080 ---- ---- ---- ---- 114.80 +5.70 109.10 2085 ---- ---- ---- ---- 113.00 +5.60 107.40 2090 ---- ---- ---- ---- 111.20 +5.50 105.70 2095 ---- ---- ---- ---- 109.50 +5.50 104.00 2100 ---- ---- ---- ---- 107.80 +5.40 102.40 2105 ---- ---- ---- ---- 106.10 +5.30 100.80 2110 ---- ---- ---- ---- 104.50 +5.30 99.20 2115 ---- ---- ---- ---- 102.90 +5.20 97.70 2120 ---- ---- ---- ---- 101.40 +5.20 96.20 2125 ---- ---- ---- ---- 99.80 +5.00 94.80 2130 ---- ---- ---- ---- 98.30 +5.00 93.30 2135 ---- ---- ---- ---- 96.90 +5.00 91.90 2140 ---- ---- ---- ---- 95.50 +5.00 90.50 2145 ---- ---- ---- ---- 94.10 +4.90 89.20 2150 ---- ---- ---- ---- 92.70 +4.80 87.90 2155 ---- ---- ---- ---- 91.30 +4.70 86.60 2160 ---- ---- ---- ---- 90.00 +4.60 85.40 2165 ---- ---- ---- ---- 88.70 +4.60 84.10 2170 ---- ---- ---- ---- 87.50 +4.60 82.90 2175 ---- ---- ---- ---- 86.20 +4.50 81.70 2180 ---- ---- ---- ---- 85.00 +4.40 80.60 2185 ---- ---- ---- ---- 83.90 +4.40 79.50 2190 ---- ---- ---- ---- 82.70 +4.40 78.30 2195 ---- ---- ---- ---- 81.60 +4.30 77.30 2200 ---- ---- ---- ---- 80.40 +4.20 76.20 2205 ---- ---- ---- ---- 79.30 +4.20 75.10 2210 ---- ---- ---- ---- 78.30 +4.20 74.10 2215 ---- ---- ---- ---- 77.20 ---- ---- 2220 ---- ---- ---- ---- 76.20 +4.10 72.10 2230 ---- ---- ---- ---- 74.10 +3.90 70.20 2240 ---- ---- ---- ---- 72.20 +3.90 68.30 2250 ---- ---- ---- ---- 70.30 +3.80 66.50 2260 ---- ---- ---- ---- 68.40 +3.60 64.80 2270 ---- ---- ---- ---- 66.70 +3.60 63.10 2275 ---- ---- ---- ---- 65.80 +3.60 62.20 2280 ---- ---- ---- ---- 64.90 +3.50 61.40 2290 ---- ---- ---- ---- 63.30 +3.50 59.80 2300 ---- ---- ---- ---- 61.70 +3.40 58.30 2310 ---- ---- ---- ---- 60.10 +3.30 56.80 2320 ---- ---- ---- ---- 58.60 ---- ---- 2325 ---- ---- ---- ---- 57.90 +3.20 54.70 2350 ---- ---- ---- ---- 54.30 +2.90 51.40 2375 ---- ---- ---- ---- 51.10 +2.80 48.30 2400 ---- ---- ---- ---- 48.10 +2.60 45.50 2425 ---- ---- ---- ---- 45.40 +2.60 42.80 2450 ---- ---- ---- ---- 42.80 +2.40 40.40 2475 ---- ---- ---- ---- 40.50 +2.30 38.20 2500 ---- ---- ---- ---- 38.30 +2.10 36.20 OMG MAY25 Micro Gold Option CALL 1500 ---- ---- ---- ---- 547.00 +12.60 534.40 1525 ---- ---- ---- ---- 522.00 +12.60 509.40 1550 ---- ---- ---- ---- 497.20 +12.40 484.80 1575 ---- ---- ---- ---- 473.00 +12.10 460.90 1600 ---- ---- ---- ---- 449.50 +11.90 437.60 1625 ---- ---- ---- ---- 426.50 +11.70 414.80 1650 ---- ---- ---- ---- 404.20 +11.40 392.80 1675 ---- ---- ---- ---- 382.40 +11.10 371.30 1690 ---- ---- ---- ---- 369.70 +11.00 358.70 1700 ---- ---- ---- ---- 361.30 +10.90 350.40 1710 ---- ---- ---- ---- 353.00 +10.80 342.20 1720 ---- ---- ---- ---- 344.80 +10.70 334.10 1725 ---- ---- ---- ---- 340.80 +10.70 330.10 1730 ---- ---- ---- ---- 336.70 +10.50 326.20 1740 ---- ---- ---- ---- 328.80 +10.50 318.30 1750 ---- ---- ---- ---- 320.90 +10.40 310.50 1760 ---- ---- ---- ---- 313.10 +10.20 302.90 1770 ---- ---- ---- ---- 305.40 +10.10 295.30 1780 ---- ---- ---- ---- 297.80 +10.00 287.80 1790 ---- ---- ---- ---- 290.30 +9.80 280.50 1795 ---- ---- ---- ---- 286.60 +9.80 276.80 1800 ---- ---- ---- ---- 282.90 +9.70 273.20 1805 ---- ---- ---- ---- 279.30 +9.70 269.60 1810 ---- ---- ---- ---- 275.70 +9.60 266.10 1815 ---- ---- ---- ---- 272.10 +9.60 262.50 1820 ---- ---- ---- ---- 268.50 +9.50 259.00 1825 ---- ---- ---- ---- 264.90 +9.40 255.50 1830 ---- ---- ---- ---- 261.40 +9.30 252.10 1835 ---- ---- ---- ---- 257.90 +9.30 248.60 1840 ---- ---- ---- ---- 254.50 +9.30 245.20 1845 ---- ---- ---- ---- 251.00 +9.10 241.90 1850 ---- ---- ---- ---- 247.60 +9.10 238.50 1855 ---- ---- ---- ---- 244.20 +9.00 235.20 1860 ---- ---- ---- ---- 240.90 +9.00 231.90 1865 ---- ---- ---- ---- 237.50 +8.90 228.60 1870 ---- ---- ---- ---- 234.20 +8.80 225.40 1875 ---- ---- ---- ---- 230.90 +8.70 222.20 1880 ---- ---- ---- ---- 227.70 +8.70 219.00 1885 ---- ---- ---- ---- 224.40 +8.60 215.80 1890 ---- ---- ---- ---- 221.20 +8.50 212.70 1895 ---- ---- ---- ---- 218.10 +8.50 209.60 1900 ---- ---- ---- ---- 214.90 +8.40 206.50 1905 ---- ---- ---- ---- 211.80 +8.30 203.50 1910 ---- ---- ---- ---- 208.70 +8.30 200.40 1915 ---- ---- ---- ---- 205.70 +8.20 197.50 1920 ---- ---- ---- ---- 202.60 +8.10 194.50 1925 ---- ---- ---- ---- 199.60 +8.10 191.50 1930 ---- ---- ---- ---- 196.60 +8.00 188.60 1935 ---- ---- ---- ---- 193.70 +7.90 185.80 1940 ---- ---- ---- ---- 190.80 +7.90 182.90 1945 ---- ---- ---- ---- 187.90 +7.80 180.10 1950 ---- ---- ---- ---- 185.00 +7.70 177.30 1955 ---- ---- ---- ---- 182.20 +7.70 174.50 1960 ---- ---- ---- ---- 179.40 +7.60 171.80 1965 ---- ---- ---- ---- 176.60 +7.50 169.10 1970 ---- ---- ---- ---- 173.90 +7.50 166.40 1975 ---- ---- ---- ---- 171.20 +7.40 163.80 1980 ---- ---- ---- ---- 168.50 +7.30 161.20 1985 ---- ---- ---- ---- 165.90 +7.20 158.70 1990 ---- ---- ---- ---- 163.30 +7.10 156.20 1995 ---- ---- ---- ---- 160.80 +7.10 153.70 2000 ---- ---- ---- ---- 158.30 +7.00 151.30 2005 ---- ---- ---- ---- 155.90 +7.00 148.90 2010 ---- ---- ---- ---- 153.50 +6.90 146.60 2015 ---- ---- ---- ---- 151.10 +6.80 144.30 2020 ---- ---- ---- ---- 148.80 +6.80 142.00 2025 ---- ---- ---- ---- 146.50 +6.70 139.80 2030 ---- ---- ---- ---- 144.20 +6.60 137.60 2035 ---- ---- ---- ---- 142.00 +6.50 135.50 2040 ---- ---- ---- ---- 139.80 +6.50 133.30 2045 ---- ---- ---- ---- 137.60 +6.30 131.30 2050 ---- ---- ---- ---- 135.50 +6.30 129.20 2055 ---- ---- ---- ---- 133.40 +6.20 127.20 2060 ---- ---- ---- ---- 131.40 +6.20 125.20 2065 ---- ---- ---- ---- 129.40 +6.10 123.30 2070 ---- ---- ---- ---- 127.40 +6.10 121.30 2075 ---- ---- ---- ---- 125.40 +5.90 119.50 2080 ---- ---- ---- ---- 123.50 +5.90 117.60 2085 ---- ---- ---- ---- 121.60 +5.80 115.80 2090 ---- ---- ---- ---- 119.80 +5.80 114.00 2095 ---- ---- ---- ---- 118.00 +5.70 112.30 2100 ---- ---- ---- ---- 116.20 +5.60 110.60 2105 ---- ---- ---- ---- 114.50 +5.60 108.90 2110 ---- ---- ---- ---- 112.70 +5.50 107.20 2115 ---- ---- ---- ---- 111.10 +5.50 105.60 2120 ---- ---- ---- ---- 109.40 +5.40 104.00 2125 ---- ---- ---- ---- 107.80 +5.30 102.50 2130 ---- ---- ---- ---- 106.20 +5.20 101.00 2135 ---- ---- ---- ---- 104.70 +5.20 99.50 2140 ---- ---- ---- ---- 103.20 +5.10 98.10 2145 ---- ---- ---- ---- 101.70 +5.10 96.60 2150 ---- ---- ---- ---- 100.30 +5.10 95.20 2155 ---- ---- ---- ---- 98.80 +4.90 93.90 2160 ---- ---- ---- ---- 97.50 +5.00 92.50 2165 ---- ---- ---- ---- 96.10 +4.90 91.20 2170 ---- ---- ---- ---- 94.80 +4.80 90.00 2175 ---- ---- ---- ---- 93.50 +4.80 88.70 2180 ---- ---- ---- ---- 92.20 +4.70 87.50 2185 ---- ---- ---- ---- 90.90 +4.60 86.30 2190 ---- ---- ---- ---- 89.70 +4.60 85.10 2195 ---- ---- ---- ---- 88.50 +4.50 84.00 2200 ---- ---- ---- ---- 87.30 +4.50 82.80 2205 ---- ---- ---- ---- 86.20 +4.50 81.70 2210 ---- ---- ---- ---- 85.00 +4.30 80.70 2215 ---- ---- ---- ---- 83.90 +4.30 79.60 2220 ---- ---- ---- ---- 82.80 +4.20 78.60 2225 ---- ---- ---- ---- 81.80 +4.20 77.60 2230 ---- ---- ---- ---- 80.70 +4.10 76.60 2235 ---- ---- ---- ---- 79.70 ---- ---- 2240 ---- ---- ---- ---- 78.70 +4.10 74.60 2250 ---- ---- ---- ---- 76.80 +4.00 72.80 2260 ---- ---- ---- ---- 74.90 +3.90 71.00 2270 ---- ---- ---- ---- 73.10 +3.80 69.30 2280 ---- ---- ---- ---- 71.30 +3.70 67.60 2290 ---- ---- ---- ---- 69.70 +3.70 66.00 2300 ---- ---- ---- ---- 68.10 +3.60 64.50 2310 ---- ---- ---- ---- 66.50 +3.50 63.00 2320 ---- ---- ---- ---- 65.00 +3.40 61.60 2325 ---- ---- ---- ---- 64.30 +3.40 60.90 2330 ---- ---- ---- ---- 63.50 +3.30 60.20 2350 ---- ---- ---- ---- 60.80 +3.20 57.60 2375 ---- ---- ---- ---- 57.50 +3.00 54.50 2400 ---- ---- ---- ---- 54.60 +2.90 51.70 2425 ---- ---- ---- ---- 51.80 +2.70 49.10 2450 ---- ---- ---- ---- 49.30 +2.60 46.70 2475 ---- ---- ---- ---- 46.90 +2.50 44.40 2500 ---- ---- ---- ---- 44.70 +2.30 42.40 2525 ---- ---- ---- ---- 42.70 +2.20 40.50 OMG JUN25 Micro Gold Option CALL 1500 ---- ---- ---- ---- 547.20 +12.50 534.70 1525 ---- ---- ---- ---- 522.80 +12.20 510.60 1550 ---- ---- ---- ---- 499.00 +12.10 486.90 1575 ---- ---- ---- ---- 475.60 +11.80 463.80 1600 ---- ---- ---- ---- 452.80 +11.70 441.10 1625 ---- ---- ---- ---- 430.40 +11.40 419.00 1650 ---- ---- ---- ---- 408.60 +11.20 397.40 1675 ---- ---- ---- ---- 387.20 +11.00 376.20 1690 ---- ---- ---- ---- 374.60 +10.80 363.80 1700 ---- ---- ---- ---- 366.30 +10.70 355.60 1710 ---- ---- ---- ---- 358.00 +10.60 347.40 1720 ---- ---- ---- ---- 349.90 +10.50 339.40 1725 ---- ---- ---- ---- 345.80 +10.40 335.40 1730 ---- ---- ---- ---- 341.80 +10.40 331.40 1740 ---- ---- ---- ---- 333.80 +10.30 323.50 1750 ---- ---- ---- ---- 325.90 +10.20 315.70 1760 ---- ---- ---- ---- 318.00 +10.10 307.90 1770 ---- ---- ---- ---- 310.20 +10.00 300.20 1780 ---- ---- ---- ---- 302.50 +9.90 292.60 1790 ---- ---- ---- ---- 294.90 +9.80 285.10 1795 ---- ---- ---- ---- 291.10 +9.70 281.40 1800 ---- ---- ---- ---- 287.30 +9.60 277.70 1805 ---- ---- ---- ---- 283.60 +9.60 274.00 1810 ---- ---- ---- ---- 279.90 +9.50 270.40 1815 ---- ---- ---- ---- 276.20 +9.50 266.70 1820 ---- ---- ---- ---- 272.50 +9.40 263.10 1825 ---- ---- ---- ---- 268.90 +9.30 259.60 1830 ---- ---- ---- ---- 265.30 +9.30 256.00 1835 ---- ---- ---- ---- 261.70 +9.20 252.50 1840 ---- ---- ---- ---- 258.20 +9.20 249.00 1845 ---- ---- ---- ---- 254.70 +9.10 245.60 1850 ---- ---- ---- ---- 251.20 +9.10 242.10 1855 ---- ---- ---- ---- 247.70 +9.00 238.70 1860 ---- ---- ---- ---- 244.30 +8.90 235.40 1865 ---- ---- ---- ---- 240.90 +8.90 232.00 1870 ---- ---- ---- ---- 237.50 +8.80 228.70 1875 ---- ---- ---- ---- 234.20 +8.70 225.50 1880 ---- ---- ---- ---- 230.90 +8.60 222.30 1885 ---- ---- ---- ---- 227.60 +8.50 219.10 1890 ---- ---- ---- ---- 224.40 +8.50 215.90 1895 ---- ---- ---- ---- 221.20 +8.40 212.80 1900 ---- ---- ---- ---- 218.00 +8.30 209.70 1905 ---- ---- ---- ---- 214.90 +8.30 206.60 1910 ---- ---- ---- ---- 211.80 +8.20 203.60 1915 ---- ---- ---- ---- 208.80 +8.20 200.60 1920 ---- ---- ---- ---- 205.70 +8.10 197.60 1925 ---- ---- ---- ---- 202.70 +8.00 194.70 1930 ---- ---- ---- ---- 199.80 +8.00 191.80 1935 ---- ---- ---- ---- 196.90 +7.90 189.00 1940 ---- ---- ---- ---- 194.00 +7.90 186.10 1945 ---- ---- ---- ---- 191.10 +7.80 183.30 1950 ---- ---- ---- ---- 188.30 +7.70 180.60 1955 ---- ---- ---- ---- 185.50 +7.60 177.90 1960 ---- ---- ---- ---- 182.80 +7.60 175.20 1965 ---- ---- ---- ---- 180.10 +7.50 172.60 1970 ---- ---- ---- ---- 177.40 +7.40 170.00 1975 ---- ---- ---- ---- 174.70 +7.30 167.40 1980 ---- ---- ---- ---- 172.10 +7.20 164.90 1985 ---- ---- ---- ---- 169.60 +7.20 162.40 1990 ---- ---- ---- ---- 167.00 +7.10 159.90 1995 ---- ---- ---- ---- 164.50 +7.00 157.50 2000 ---- ---- ---- ---- 162.10 +7.00 155.10 2005 ---- ---- ---- ---- 159.60 +6.90 152.70 2010 ---- ---- ---- ---- 157.20 +6.80 150.40 2015 ---- ---- ---- ---- 154.90 +6.80 148.10 2020 ---- ---- ---- ---- 152.60 +6.80 145.80 2025 ---- ---- ---- ---- 150.30 +6.70 143.60 2030 ---- ---- ---- ---- 148.00 +6.60 141.40 2035 ---- ---- ---- ---- 145.80 +6.50 139.30 2040 ---- ---- ---- ---- 143.60 +6.50 137.10 2045 ---- ---- ---- ---- 141.50 +6.40 135.10 2050 ---- ---- ---- ---- 139.30 +6.30 133.00 2055 ---- ---- ---- ---- 137.20 +6.20 131.00 2060 ---- ---- ---- ---- 135.20 +6.20 129.00 2065 ---- ---- ---- ---- 133.20 +6.20 127.00 2070 ---- ---- ---- ---- 131.20 +6.10 125.10 2075 ---- ---- ---- ---- 129.20 +6.00 123.20 2080 ---- ---- ---- ---- 127.30 +5.90 121.40 2085 ---- ---- ---- ---- 125.40 +5.90 119.50 2090 ---- ---- ---- ---- 123.50 +5.80 117.70 2095 ---- ---- ---- ---- 121.70 +5.70 116.00 2100 ---- ---- ---- ---- 119.90 +5.60 114.30 2105 ---- ---- ---- ---- 118.20 +5.70 112.50 2110 ---- ---- ---- ---- 116.40 +5.50 110.90 2115 ---- ---- ---- ---- 114.70 +5.50 109.20 2120 ---- ---- ---- ---- 113.00 +5.40 107.60 2125 ---- ---- ---- ---- 111.40 +5.40 106.00 2130 ---- ---- ---- ---- 109.80 +5.30 104.50 2135 ---- ---- ---- ---- 108.20 +5.30 102.90 2140 ---- ---- ---- ---- 106.60 +5.20 101.40 2145 ---- ---- ---- ---- 105.10 +5.10 100.00 2150 ---- ---- ---- ---- 103.60 +5.10 98.50 2155 ---- ---- ---- ---- 102.10 +5.00 97.10 2160 ---- ---- ---- ---- 100.70 +5.00 95.70 2165 ---- ---- ---- ---- 99.20 +4.80 94.40 2170 ---- ---- ---- ---- 97.90 +4.90 93.00 2175 ---- ---- ---- ---- 96.50 +4.80 91.70 2180 ---- ---- ---- ---- 95.10 +4.70 90.40 2185 ---- ---- ---- ---- 93.80 +4.70 89.10 2190 ---- ---- ---- ---- 92.50 +4.60 87.90 2195 ---- ---- ---- ---- 91.30 +4.60 86.70 2200 ---- ---- ---- ---- 90.00 +4.50 85.50 2205 ---- ---- ---- ---- 88.80 +4.50 84.30 2210 ---- ---- ---- ---- 87.60 +4.40 83.20 2215 ---- ---- ---- ---- 86.40 +4.30 82.10 2220 ---- ---- ---- ---- 85.30 +4.30 81.00 2225 ---- ---- ---- ---- 84.20 +4.30 79.90 2230 ---- ---- ---- ---- 83.10 +4.30 78.80 2235 ---- ---- ---- ---- 82.00 ---- ---- 2240 ---- ---- ---- ---- 80.90 +4.10 76.80 2250 ---- ---- ---- ---- 78.90 +4.10 74.80 2260 ---- ---- ---- ---- 76.90 +3.90 73.00 2270 ---- ---- ---- ---- 75.00 +3.80 71.20 2280 ---- ---- ---- ---- 73.20 +3.80 69.40 2290 ---- ---- ---- ---- 71.50 +3.70 67.80 2300 ---- ---- ---- ---- 69.80 +3.60 66.20 2310 ---- ---- ---- ---- 68.20 +3.50 64.70 2320 ---- ---- ---- ---- 66.70 +3.50 63.20 2325 ---- ---- ---- ---- 65.90 +3.40 62.50 2330 ---- ---- ---- ---- 65.20 +3.40 61.80 2350 ---- ---- ---- ---- 62.40 +3.20 59.20 2375 ---- ---- ---- ---- 59.20 +3.10 56.10 2400 ---- ---- ---- ---- 56.30 +3.00 53.30 2425 ---- ---- ---- ---- 53.50 +2.80 50.70 2450 ---- ---- ---- ---- 50.90 +2.60 48.30 2475 ---- ---- ---- ---- 48.40 +2.50 45.90 2500 ---- ---- ---- ---- 46.00 +2.40 43.60 2525 ---- ---- ---- ---- 43.70 +2.30 41.40 TOTAL EST.VOL VOLUME OPEN INT OMG NOV23 Micro Gold Option PUT 1350 ---- ---- ---- ---- .10 .00 .10 1375 ---- ---- ---- ---- .10 .00 .10 1400 ---- ---- ---- ---- .10 .00 .10 1425 ---- ---- ---- ---- .10 .00 .10 1450 ---- ---- ---- ---- .10 .00 .10 1475 ---- ---- ---- ---- .10 .00 .10 1500 ---- ---- ---- ---- .10 .00 .10 1525 ---- ---- ---- ---- .10 .00 .10 1530 ---- ---- ---- ---- .10 .00 .10 1540 ---- ---- ---- ---- .10 .00 .10 1550 ---- ---- ---- ---- .10 .00 .10 1560 ---- ---- ---- ---- .10 .00 .10 1570 ---- ---- ---- ---- .10 .00 .10 1575 ---- ---- ---- .20A .10 ---- ---- 1580 ---- ---- ---- ---- .10 .00 .10 1590 ---- ---- ---- ---- .10 -.10 .20 1600 ---- ---- ---- ---- .10 -.10 .20 1610 ---- ---- ---- ---- .10 -.10 .20 1620 ---- ---- ---- ---- .10 -.10 .20 1630 ---- ---- ---- ---- .10 -.10 .20 1635 ---- ---- ---- ---- .10 -.10 .20 1640 ---- ---- ---- ---- .10 -.10 .20 1645 ---- ---- ---- ---- .10 -.10 .20 1650 ---- ---- ---- ---- .10 -.10 .20 1655 ---- ---- ---- ---- .10 -.10 .20 1660 ---- ---- ---- ---- .10 -.10 .20 1665 ---- ---- ---- ---- .20 .00 .20 1670 ---- ---- ---- ---- .20 .00 .20 1675 ---- ---- ---- ---- .20 .00 .20 1680 ---- ---- ---- ---- .20 .00 .20 1685 ---- ---- ---- ---- .20 .00 .20 1690 ---- ---- ---- ---- .20 -.10 .30 1695 ---- ---- ---- ---- .20 -.10 .30 1700 ---- ---- ---- ---- .20 -.10 .30 1705 ---- ---- ---- ---- .30 .00 .30 1710 ---- ---- ---- ---- .30 -.10 .40 1715 ---- ---- ---- ---- .30 -.10 .40 1720 ---- ---- .40A .40A .30 -.20 .50 1725 ---- ---- ---- ---- .30 -.20 .50 1730 ---- ---- .50A .50A .40 -.20 .60 1735 ---- ---- .50A .50A .40 -.20 .60 1740 ---- ---- ---- ---- .40 -.20 .60 1745 ---- ---- ---- ---- .50 -.10 .60 1750 ---- ---- .60A .60A .50 -.20 .70 1755 ---- ---- ---- ---- .50 -.20 .70 1760 ---- ---- .70A .70A .60 -.20 .80 1765 ---- ---- .80A .80A .60 -.30 .90 1770 ---- ---- .80A .80A .70 -.30 1.00 1775 ---- ---- .90A .90A .70 -.40 1.10 1780 ---- ---- 1.00A 1.00A .80 -.50 1.30 1785 ---- ---- 1.10A 1.10A .90 -.60 1.50 1790 ---- ---- 1.20A 1.20A 1.00 -.70 1.70 1795 ---- ---- 1.30A 1.30A 1.10 -.80 1.90 1800 ---- ---- 1.50A 1.50A 1.30 -.90 2.20 1805 ---- ---- 1.60A 1.60A 1.50 -1.00 2.50 1810 ---- ---- 1.90A 1.90A 1.70 -1.20 2.90 1815 ---- ---- 2.10A 2.10A 2.00 -1.30 3.30 1820 ---- ---- 2.40A 2.40A 2.30 -1.50 3.80 1825 ---- ---- 2.80A 2.80A 2.70 -1.70 4.40 1830 ---- ---- 3.20A 3.20A 3.20 -2.00 5.20 1835 ---- ---- 3.80A 3.80A 3.80 -2.20 6.00 1840 ---- ---- 4.40A 4.40A 4.50 -2.60 7.10 1845 ---- ---- 5.10A 5.10A 5.30 -3.00 8.30 1850 ---- ---- 6.00A 6.00A 6.30 -3.30 9.60 1855 ---- ---- 7.00A 7.00A 7.40 -3.80 11.20 1860 ---- ---- 8.20A 8.20A 8.70 -4.30 13.00 1865 ---- ---- 9.60A 9.60A 10.20 -4.80 15.00 1870 ---- ---- 11.10A 11.10A 11.90 -5.30 17.20 1875 ---- ---- 12.90A 12.90A 13.80 -5.90 19.70 1880 ---- ---- 14.90A 14.90A 15.90 -6.50 22.40 1885 ---- ---- 17.10A 17.10A 18.30 -7.00 25.30 1890 ---- ---- 19.60A 19.60A 20.90 -7.50 28.40 1895 ---- ---- 22.30A 22.30A 23.70 -8.00 31.70 1900 ---- ---- 25.20A 25.20A 26.70 -8.50 35.20 1905 ---- ---- ---- ---- 30.00 -8.80 38.80 1910 ---- ---- ---- ---- 33.40 -9.20 42.60 1915 ---- ---- ---- ---- 37.00 -9.60 46.60 1920 ---- ---- ---- ---- 40.80 -9.90 50.70 1925 ---- ---- ---- ---- 44.70 -10.20 54.90 1930 ---- ---- ---- ---- 48.80 -10.40 59.20 1935 ---- ---- ---- ---- 53.00 -10.60 63.60 1940 ---- ---- ---- ---- 57.30 -10.80 68.10 1945 ---- ---- ---- ---- 61.70 -11.00 72.70 1950 ---- ---- ---- ---- 66.20 -11.10 77.30 1955 ---- ---- ---- ---- 70.70 -11.30 82.00 1960 ---- ---- ---- ---- 75.40 -11.30 86.70 1965 ---- ---- ---- ---- 80.00 -11.40 91.40 1970 ---- ---- ---- ---- 84.80 -11.40 96.20 1975 ---- ---- ---- ---- 89.50 -11.50 101.00 1980 ---- ---- ---- ---- 94.30 -11.60 105.90 1985 ---- ---- ---- ---- 99.10 -11.70 110.80 1990 ---- ---- ---- ---- 103.90 -11.70 115.60 1995 ---- ---- ---- ---- 108.80 -11.70 120.50 2000 ---- ---- ---- ---- 113.70 -11.70 125.40 2005 ---- ---- ---- ---- 118.50 -11.90 130.40 2010 ---- ---- ---- ---- 123.40 -11.90 135.30 2015 ---- ---- ---- ---- 128.40 -11.80 140.20 2020 ---- ---- ---- ---- 133.30 -11.90 145.20 2025 ---- ---- ---- ---- 138.20 -12.00 150.20 2030 ---- ---- ---- ---- 143.20 -11.90 155.10 2035 ---- ---- ---- ---- 148.10 -12.00 160.10 2040 ---- ---- ---- ---- 153.10 -11.90 165.00 2045 ---- ---- ---- ---- 158.00 -12.00 170.00 2050 ---- ---- ---- ---- 163.00 -12.00 175.00 2055 ---- ---- ---- ---- 168.00 -12.00 180.00 2060 ---- ---- ---- ---- 173.00 -11.90 184.90 2065 ---- ---- ---- ---- 177.90 -12.00 189.90 2070 ---- ---- ---- ---- 182.90 -12.00 194.90 2075 ---- ---- ---- ---- 187.90 ---- ---- 2080 ---- ---- ---- ---- 192.90 -12.00 204.90 2090 ---- ---- ---- ---- 202.80 -12.00 214.80 2100 ---- ---- ---- ---- 212.80 -12.00 224.80 2110 ---- ---- ---- ---- 222.80 -12.00 234.80 2120 ---- ---- ---- ---- 232.80 -11.90 244.70 2130 ---- ---- ---- ---- 242.70 -12.00 254.70 2140 ---- ---- ---- ---- 252.70 -12.00 264.70 2150 ---- ---- ---- ---- 262.70 -12.00 274.70 2160 ---- ---- ---- ---- 272.70 -12.00 284.70 2170 ---- ---- ---- ---- 282.70 ---- ---- 2175 ---- ---- ---- ---- 287.70 -12.00 299.70 2200 ---- ---- ---- ---- 312.70 -12.00 324.70 2225 ---- ---- ---- ---- 337.70 -12.00 349.70 2250 ---- ---- ---- ---- 362.70 -12.00 374.70 2275 ---- ---- ---- ---- 387.70 -12.00 399.70 2300 ---- ---- ---- ---- 412.70 -12.00 424.70 2325 ---- ---- ---- ---- 437.70 -12.00 449.70 2350 ---- ---- ---- ---- 462.70 -12.00 474.70 OMG DEC23 Micro Gold Option PUT 1350 ---- ---- ---- ---- .10 .00 .10 1375 ---- ---- ---- ---- .20 +.10 .10 1400 ---- ---- ---- ---- .20 .00 .20 1425 ---- ---- ---- ---- .20 .00 .20 1450 ---- ---- ---- ---- .20 .00 .20 1475 ---- ---- ---- ---- .20 .00 .20 1500 ---- ---- ---- ---- .20 -.10 .30 1525 ---- ---- ---- ---- .20 -.10 .30 1530 ---- ---- ---- ---- .20 -.10 .30 1540 ---- ---- ---- ---- .20 -.10 .30 1550 ---- ---- ---- ---- .20 -.10 .30 1560 ---- ---- ---- ---- .30 .00 .30 1570 ---- ---- ---- ---- .30 .00 .30 1575 ---- ---- ---- .40A .30 ---- ---- 1580 ---- ---- ---- ---- .30 .00 .30 1590 ---- ---- ---- ---- .30 .00 .30 1600 ---- ---- ---- ---- .30 -.10 .40 1610 ---- ---- ---- ---- .40 .00 .40 1620 ---- ---- ---- ---- .40 .00 .40 1630 ---- ---- ---- ---- .40 -.10 .50 1635 ---- ---- ---- ---- .40 -.10 .50 1640 ---- ---- ---- ---- .50 -.10 .60 1645 ---- ---- ---- ---- .50 -.10 .60 1650 ---- ---- ---- ---- .50 -.20 .70 1655 ---- ---- ---- ---- .50 -.20 .70 1660 ---- ---- ---- ---- .60 -.10 .70 1665 ---- ---- ---- ---- .60 -.20 .80 1670 ---- ---- ---- ---- .60 -.30 .90 1675 ---- ---- ---- ---- .70 -.20 .90 1680 ---- ---- ---- ---- .70 -.30 1.00 1685 ---- ---- ---- ---- .80 -.20 1.00 1690 ---- ---- ---- ---- .90 -.20 1.10 1695 ---- ---- 1.10A 1.10A .90 -.30 1.20 1700 ---- ---- 1.20A 1.20A 1.00 -.30 1.30 1705 ---- ---- 1.30A 1.30A 1.10 -.30 1.40 1710 ---- ---- 1.40A 1.40A 1.20 -.30 1.50 1715 ---- ---- 1.50A 1.50A 1.30 -.40 1.70 1720 ---- ---- 1.60A 1.60A 1.40 -.40 1.80 1725 ---- ---- 1.70A 1.70A 1.60 -.40 2.00 1730 ---- ---- 1.90A 1.90A 1.70 -.50 2.20 1735 ---- ---- 2.00A 2.00A 1.90 -.50 2.40 1740 ---- ---- 2.20A 2.20A 2.00 -.60 2.60 1745 ---- ---- 2.40A 2.40A 2.20 -.70 2.90 1750 ---- ---- 2.60A 2.60A 2.50 -.70 3.20 1755 ---- ---- 2.90A 2.90A 2.70 -.80 3.50 1760 ---- ---- 3.10A 3.10A 3.00 -.90 3.90 1765 ---- ---- 3.40A 3.40A 3.30 -1.00 4.30 1770 ---- ---- 3.70A 3.70A 3.60 -1.20 4.80 1775 ---- ---- 4.10A 4.10A 4.00 -1.20 5.20 1780 ---- ---- 4.50A 4.50A 4.40 -1.40 5.80 1785 ---- ---- 5.00A 5.00A 4.80 -1.60 6.40 1790 ---- ---- 5.50A 5.50A 5.30 -1.80 7.10 1795 ---- ---- 6.00A 6.00A 5.90 -1.90 7.80 1800 ---- ---- 6.60A 6.60A 6.50 -2.10 8.60 1805 ---- ---- 7.30A 7.30A 7.20 -2.30 9.50 1810 ---- ---- 8.00A 8.00A 8.00 -2.40 10.40 1815 ---- ---- 8.80A 8.80A 8.80 -2.60 11.40 1820 ---- ---- 9.70A 9.70A 9.70 -2.90 12.60 1825 ---- ---- 10.60A 10.60A 10.80 -3.00 13.80 1830 ---- ---- 11.70A 11.70A 11.90 -3.20 15.10 1835 ---- ---- 12.80A 12.80A 13.10 -3.50 16.60 1840 ---- ---- 14.10A 14.10A 14.40 -3.80 18.20 1845 ---- ---- 15.40A 15.40A 15.80 -4.10 19.90 1850 ---- ---- 16.90A 16.90A 17.40 -4.30 21.70 1855 ---- ---- 18.50A 18.50A 19.10 -4.60 23.70 2 1860 ---- ---- 20.20A 20.20A 20.90 -4.90 25.80 2 1865 ---- ---- 22.10A 22.10A 22.80 -5.20 28.00 1870 ---- ---- 24.10A 24.10A 24.90 -5.50 30.40 1875 ---- ---- 26.20A 26.20A 27.10 -5.80 32.90 1880 ---- ---- 28.40A 28.40A 29.40 -6.20 35.60 1885 ---- ---- 30.80A 30.80A 31.80 -6.60 38.40 1890 ---- ---- 33.30A 33.30A 34.40 -6.90 41.30 1895 ---- ---- 36.00A 36.00A 37.20 -7.10 44.30 1900 ---- ---- 38.80A 38.80A 40.00 -7.50 47.50 1905 ---- ---- 41.70A 41.70A 43.00 -7.80 50.80 1910 ---- ---- 44.80A 44.80A 46.10 -8.10 54.20 1915 ---- ---- 47.90A 47.90A 49.40 -8.30 57.70 1920 ---- ---- 51.20A 51.20A 52.80 -8.60 61.40 1925 ---- ---- ---- ---- 56.30 -8.80 65.10 1930 ---- ---- ---- ---- 59.90 -9.00 68.90 1935 ---- ---- ---- ---- 63.50 -9.20 72.70 1940 ---- ---- ---- ---- 67.30 -9.40 76.70 1945 ---- ---- ---- ---- 71.20 -9.50 80.70 1950 ---- ---- ---- ---- 75.10 -9.80 84.90 1955 ---- ---- ---- ---- 79.20 -9.80 89.00 1960 ---- ---- ---- ---- 83.20 -10.10 93.30 1965 ---- ---- ---- ---- 87.40 -10.20 97.60 1970 ---- ---- ---- ---- 91.60 -10.30 101.90 1975 ---- ---- ---- ---- 95.90 -10.40 106.30 1980 ---- ---- ---- ---- 100.20 -10.60 110.80 1985 ---- ---- ---- ---- 104.60 -10.70 115.30 1990 ---- ---- ---- ---- 109.10 -10.70 119.80 1995 ---- ---- ---- ---- 113.50 -10.90 124.40 2000 ---- ---- ---- ---- 118.10 -10.90 129.00 2005 ---- ---- ---- ---- 122.60 -11.00 133.60 2010 ---- ---- ---- ---- 127.20 -11.10 138.30 2015 ---- ---- ---- ---- 131.80 -11.20 143.00 2020 ---- ---- ---- ---- 136.50 -11.20 147.70 2025 ---- ---- ---- ---- 141.20 -11.20 152.40 2030 ---- ---- ---- ---- 145.90 -11.30 157.20 2035 ---- ---- ---- ---- 150.60 -11.40 162.00 2040 ---- ---- ---- ---- 155.40 -11.40 166.80 2045 ---- ---- ---- ---- 160.10 -11.50 171.60 2050 ---- ---- ---- ---- 164.90 -11.50 176.40 2055 ---- ---- ---- ---- 169.80 -11.40 181.20 2060 ---- ---- ---- ---- 174.60 -11.50 186.10 2065 ---- ---- ---- ---- 179.40 -11.60 191.00 2070 ---- ---- ---- ---- 184.30 -11.50 195.80 2075 ---- ---- ---- ---- 189.20 ---- ---- 2080 ---- ---- ---- ---- 194.00 -11.60 205.60 2090 ---- ---- ---- ---- 203.80 -11.60 215.40 2100 ---- ---- ---- ---- 213.60 -11.70 225.30 2110 ---- ---- ---- ---- 223.50 -11.70 235.20 2120 ---- ---- ---- ---- 233.30 -11.80 245.10 2130 ---- ---- ---- ---- 243.20 -11.80 255.00 2140 ---- ---- ---- ---- 253.10 -11.80 264.90 2150 ---- ---- ---- ---- 263.00 -11.90 274.90 2160 ---- ---- ---- ---- 272.90 -11.90 284.80 2170 ---- ---- ---- ---- 282.90 ---- ---- 2175 ---- ---- ---- ---- 287.90 -11.90 299.80 2200 ---- ---- ---- ---- 312.80 -11.90 324.70 2225 ---- ---- ---- ---- 337.70 -12.00 349.70 2250 ---- ---- ---- ---- 362.70 -12.00 374.70 2275 ---- ---- ---- ---- 387.70 -12.00 399.70 2300 ---- ---- ---- ---- 412.70 -12.00 424.70 2325 ---- ---- ---- ---- 437.70 -12.00 449.70 2350 ---- ---- ---- ---- 462.70 -12.00 474.70 OMG JAN24 Micro Gold Option PUT 1350 ---- ---- ---- ---- .10 -.10 .20 1375 ---- ---- ---- ---- .10 -.10 .20 1400 ---- ---- ---- ---- .20 .00 .20 1425 ---- ---- ---- ---- .30 +.10 .20 1450 ---- ---- ---- ---- .30 .00 .30 1475 ---- ---- ---- ---- .30 .00 .30 1500 ---- ---- ---- ---- .30 .00 .30 1525 ---- ---- ---- ---- .30 .00 .30 1550 ---- ---- ---- ---- .40 .00 .40 1560 ---- ---- ---- ---- .40 .00 .40 1570 ---- ---- ---- ---- .40 -.10 .50 1575 ---- ---- ---- ---- .50 .00 .50 1580 ---- ---- ---- ---- .50 .00 .50 1590 ---- ---- ---- ---- .50 .00 .50 1600 ---- ---- ---- ---- .60 .00 .60 1610 ---- ---- ---- ---- .60 -.10 .70 1620 ---- ---- ---- ---- .70 -.10 .80 1630 ---- ---- ---- ---- .70 -.20 .90 1640 ---- ---- ---- ---- .80 -.20 1.00 1650 ---- ---- ---- ---- .90 -.20 1.10 1655 ---- ---- 1.10A 1.10A 1.00 -.20 1.20 1660 ---- ---- 1.20A 1.20A 1.00 -.30 1.30 1665 ---- ---- 1.30A 1.30A 1.10 -.30 1.40 1670 ---- ---- 1.30A 1.30A 1.20 -.30 1.50 1675 ---- ---- 1.40A 1.40A 1.30 -.30 1.60 1680 ---- ---- 1.50A 1.50A 1.40 -.30 1.70 1685 ---- ---- 1.60A 1.60A 1.50 -.30 1.80 1690 ---- ---- 1.70A 1.70A 1.60 -.40 2.00 1695 ---- ---- 1.80A 1.80A 1.70 -.40 2.10 1700 ---- ---- 2.00A 2.00A 1.80 -.50 2.30 1705 ---- ---- 2.10A 2.10A 2.00 -.50 2.50 1710 ---- ---- 2.30A 2.30A 2.10 -.50 2.60 1715 ---- ---- 2.40A 2.40A 2.30 -.50 2.80 1720 ---- ---- 2.60A 2.60A 2.50 -.60 3.10 1725 ---- ---- 2.80A 2.80A 2.70 -.60 3.30 1730 ---- ---- 3.00A 3.00A 2.90 -.70 3.60 1735 ---- ---- 3.20A 3.20A 3.10 -.70 3.80 1740 ---- ---- 3.50A 3.50A 3.30 -.90 4.20 1745 ---- ---- 3.80A 3.80A 3.60 -.90 4.50 1750 ---- ---- 4.10A 4.10A 3.90 -1.00 4.90 1755 ---- ---- 4.40A 4.40A 4.20 -1.10 5.30 1760 ---- ---- 4.70A 4.70A 4.60 -1.10 5.70 1765 ---- ---- 5.10A 5.10A 4.90 -1.30 6.20 1770 ---- ---- 5.50A 5.50A 5.40 -1.30 6.70 1775 ---- ---- 6.00A 6.00A 5.80 -1.40 7.20 1780 ---- ---- 6.40A 6.40A 6.30 -1.60 7.90 1785 ---- ---- 7.00A 7.00A 6.90 -1.60 8.50 1790 ---- ---- 7.50A 7.50A 7.40 -1.80 9.20 1795 ---- ---- 8.10A 8.10A 8.10 -1.90 10.00 1800 ---- ---- 8.80A 8.80A 8.80 -2.00 10.80 1805 ---- ---- 9.50A 9.50A 9.50 -2.20 11.70 1810 ---- ---- 10.30A 10.30A 10.30 -2.30 12.60 1815 ---- ---- 11.10A 11.10A 11.20 -2.40 13.60 1820 ---- ---- 12.00A 12.00A 12.10 -2.60 14.70 1825 ---- ---- 12.90A 12.90A 13.10 -2.80 15.90 1830 ---- ---- 14.00A 14.00A 14.20 -3.00 17.20 1835 ---- ---- 15.10A 15.10A 15.30 -3.20 18.50 1840 ---- ---- 16.30A 16.30A 16.60 -3.30 19.90 1845 ---- ---- 17.50A 17.50A 17.90 -3.50 21.40 1850 ---- ---- 18.90A 18.90A 19.30 -3.80 23.10 1855 ---- ---- 20.30A 20.30A 20.80 -4.00 24.80 1860 ---- ---- 21.90A 21.90A 22.30 -4.30 26.60 1865 ---- ---- 23.50A 23.50A 24.00 -4.50 28.50 1870 ---- ---- 25.30A 25.30A 25.80 -4.70 30.50 1875 ---- ---- 27.10A 27.10A 27.70 -5.00 32.70 1880 ---- ---- 29.00A 29.00A 29.70 -5.20 34.90 1885 ---- ---- 31.10A 31.10A 31.80 -5.50 37.30 1890 ---- ---- 33.20A 33.20A 34.00 -5.70 39.70 1895 ---- ---- 35.50A 35.50A 36.30 -6.00 42.30 1900 ---- ---- 37.80A 37.80A 38.70 -6.30 45.00 1905 ---- ---- 40.30A 40.30A 41.30 -6.50 47.80 1910 ---- ---- 42.90A 42.90A 43.90 -6.70 50.60 1915 ---- ---- 45.50A 45.50A 46.60 -7.00 53.60 1920 ---- ---- 48.30A 48.30A 49.50 -7.20 56.70 1925 ---- ---- 51.20A 51.20A 52.50 -7.40 59.90 1930 ---- ---- 54.20A 54.20A 55.50 -7.70 63.20 1935 ---- ---- 57.20A 57.20A 58.70 -7.80 66.50 1940 ---- ---- 60.40A 60.40A 61.90 -8.10 70.00 1945 ---- ---- 63.70A 63.70A 65.20 -8.30 73.50 1950 ---- ---- 67.00A 67.00A 68.60 -8.50 77.10 1955 ---- ---- ---- ---- 72.10 -8.70 80.80 1960 ---- ---- ---- ---- 75.70 -8.90 84.60 1965 ---- ---- ---- ---- 79.40 -9.00 88.40 1970 ---- ---- ---- ---- 83.10 -9.20 92.30 1975 ---- ---- ---- ---- 86.90 -9.30 96.20 1980 ---- ---- ---- ---- 90.70 -9.60 100.30 1985 ---- ---- ---- ---- 94.70 -9.60 104.30 1990 ---- ---- ---- ---- 98.60 -9.90 108.50 1995 ---- ---- ---- ---- 102.70 -10.00 112.70 2000 ---- ---- ---- ---- 106.80 -10.10 116.90 2005 ---- ---- ---- ---- 110.90 -10.30 121.20 2010 ---- ---- ---- ---- 115.10 -10.40 125.50 2015 ---- ---- ---- ---- 119.40 -10.40 129.80 2020 ---- ---- ---- ---- 123.70 -10.50 134.20 2025 ---- ---- ---- ---- 128.00 -10.70 138.70 2030 ---- ---- ---- ---- 132.40 -10.70 143.10 2035 ---- ---- ---- ---- 136.80 -10.80 147.60 2040 ---- ---- ---- ---- 141.20 -11.00 152.20 2045 ---- ---- ---- ---- 145.70 -11.00 156.70 2050 ---- ---- ---- ---- 150.20 -11.10 161.30 2055 ---- ---- ---- ---- 154.80 -11.10 165.90 2060 ---- ---- ---- ---- 159.40 -11.10 170.50 2065 ---- ---- ---- ---- 164.00 -11.20 175.20 2070 ---- ---- ---- ---- 168.60 -11.30 179.90 2075 ---- ---- ---- ---- 173.20 -11.40 184.60 2080 ---- ---- ---- ---- 177.90 -11.40 189.30 2085 ---- ---- ---- ---- 182.60 -11.40 194.00 2090 ---- ---- ---- ---- 187.30 -11.50 198.80 2095 ---- ---- ---- 204.00A 192.00 ---- ---- 2100 ---- ---- ---- ---- 196.70 -11.60 208.30 2110 ---- ---- ---- ---- 206.30 -11.60 217.90 2120 ---- ---- ---- ---- 215.90 -11.60 227.50 2130 ---- ---- ---- ---- 225.50 -11.70 237.20 2140 ---- ---- ---- ---- 235.20 -11.70 246.90 2150 ---- ---- ---- ---- 244.90 -11.80 256.70 2160 ---- ---- ---- ---- 254.60 -11.90 266.50 2170 ---- ---- ---- ---- 264.40 -11.90 276.30 2175 ---- ---- ---- ---- 269.30 -11.90 281.20 2180 ---- ---- ---- ---- 274.20 -11.90 286.10 2190 ---- ---- ---- ---- 284.00 ---- ---- 2200 ---- ---- ---- ---- 293.90 -12.00 305.90 2225 ---- ---- ---- ---- 318.60 -12.00 330.60 2250 ---- ---- ---- ---- 343.40 -12.10 355.50 2275 ---- ---- ---- ---- 368.30 -12.10 380.40 2300 ---- ---- ---- ---- 393.20 -12.20 405.40 2325 ---- ---- ---- ---- 418.20 -12.20 430.40 2350 ---- ---- ---- ---- 443.20 -12.20 455.40 2375 ---- ---- ---- ---- 468.20 -12.20 480.40 OMG FEB24 Micro Gold Option PUT 1350 ---- ---- ---- ---- .20 -.10 .30 1375 ---- ---- ---- ---- .20 -.10 .30 1400 ---- ---- ---- ---- .20 -.10 .30 1425 ---- ---- ---- ---- .30 -.10 .40 1450 ---- ---- ---- ---- .30 -.10 .40 1475 ---- ---- ---- ---- .40 .00 .40 1500 ---- ---- ---- ---- .40 -.10 .50 1525 ---- ---- ---- ---- .50 -.10 .60 1550 ---- ---- ---- ---- .60 -.10 .70 1560 ---- ---- ---- ---- .60 -.20 .80 1570 ---- ---- ---- ---- .70 -.10 .80 1575 ---- ---- ---- ---- .70 -.20 .90 1580 ---- ---- ---- ---- .80 -.10 .90 1590 ---- ---- ---- ---- .80 -.20 1.00 1600 ---- ---- ---- ---- .90 -.30 1.20 1610 ---- ---- ---- ---- 1.10 -.20 1.30 1620 ---- ---- ---- ---- 1.20 -.30 1.50 1630 ---- ---- ---- ---- 1.30 -.30 1.60 1640 ---- ---- ---- ---- 1.50 -.30 1.80 1650 ---- ---- 2.00A 2.00A 1.80 -.30 2.10 1655 ---- ---- 2.10A 2.10A 1.90 -.30 2.20 1660 ---- ---- 2.20A 2.20A 2.00 -.40 2.40 1665 ---- ---- 2.40A 2.40A 2.10 -.40 2.50 1670 ---- ---- 2.50A 2.50A 2.30 -.40 2.70 1675 ---- ---- 2.70A 2.70A 2.40 -.50 2.90 1680 ---- ---- 2.80A 2.80A 2.60 -.50 3.10 1685 ---- ---- 3.00A 3.00A 2.80 -.50 3.30 1690 ---- ---- 3.20A 3.20A 3.00 -.50 3.50 1695 ---- ---- 3.40A 3.40A 3.20 -.60 3.80 1700 ---- ---- 3.60A 3.60A 3.40 -.70 4.10 1705 ---- ---- 3.90A 3.90A 3.70 -.60 4.30 1710 ---- ---- 4.10A 4.10A 3.90 -.80 4.70 1715 ---- ---- 4.40A 4.40A 4.20 -.80 5.00 1720 ---- ---- 4.70A 4.70A 4.50 -.80 5.30 1725 ---- ---- 5.00A 5.00A 4.80 -.90 5.70 1730 ---- ---- 5.30A 5.30A 5.20 -.90 6.10 1735 ---- ---- 5.70A 5.70A 5.50 -1.10 6.60 1740 ---- ---- 6.10A 6.10A 5.90 -1.10 7.00 1745 ---- ---- 6.50A 6.50A 6.30 -1.20 7.50 1750 ---- ---- 6.90A 6.90A 6.80 -1.30 8.10 1755 ---- ---- 7.40A 7.40A 7.30 -1.30 8.60 1760 ---- ---- 7.90A 7.90A 7.80 -1.50 9.30 1765 ---- ---- 8.50A 8.50A 8.30 -1.60 9.90 1770 ---- ---- 9.10A 9.10A 8.90 -1.70 10.60 1775 ---- ---- 9.70A 9.70A 9.60 -1.80 11.40 1780 ---- ---- 10.30A 10.30A 10.30 -1.90 12.20 1785 ---- ---- 11.00A 11.00A 11.00 -2.00 13.00 1790 ---- ---- 11.80A 11.80A 11.80 -2.10 13.90 1795 ---- ---- 12.60A 12.60A 12.60 -2.30 14.90 1800 ---- ---- 13.50A 13.50A 13.50 -2.40 15.90 1805 ---- ---- 14.40A 14.40A 14.40 -2.60 17.00 1810 ---- ---- 15.30A 15.30A 15.40 -2.70 18.10 1815 ---- ---- 16.40A 16.40A 16.50 -2.80 19.30 1820 ---- ---- 17.50A 17.50A 17.60 -3.00 20.60 1825 ---- ---- 18.60A 18.60A 18.80 -3.20 22.00 1830 ---- ---- 19.90A 19.90A 20.10 -3.30 23.40 1835 ---- ---- 21.20A 21.20A 21.40 -3.60 25.00 1840 ---- ---- 22.60A 22.60A 22.80 -3.80 26.60 1845 ---- ---- 24.00A 24.00A 24.30 -3.90 28.20 1850 ---- ---- 25.60A 25.60A 25.90 -4.10 30.00 1855 ---- ---- 27.20A 27.20A 27.60 -4.30 31.90 1860 ---- ---- 28.90A 28.90A 29.30 -4.50 33.80 1865 ---- ---- 30.70A 30.70A 31.10 -4.80 35.90 1870 ---- ---- 32.60A 32.60A 33.00 -5.00 38.00 1875 ---- ---- 34.50A 34.50A 35.10 -5.20 40.30 1880 ---- ---- 36.60A 36.60A 37.20 -5.40 42.60 1885 ---- ---- 38.80A 38.80A 39.40 -5.70 45.10 1890 ---- ---- 41.00A 41.00A 41.70 -5.90 47.60 1895 ---- ---- 43.30A 43.30A 44.10 -6.10 50.20 1900 ---- ---- 45.80A 45.80A 46.50 -6.40 52.90 1905 ---- ---- 48.30A 48.30A 49.10 -6.60 55.70 1910 ---- ---- 50.90A 50.90A 51.80 -6.80 58.60 1915 ---- ---- 53.60A 53.60A 54.50 -7.00 61.50 1920 ---- ---- 56.30A 56.30A 57.30 -7.30 64.60 1925 ---- ---- 59.20A 59.20A 60.30 -7.40 67.70 1930 ---- ---- 62.20A 62.20A 63.30 -7.60 70.90 1935 ---- ---- 65.20A 65.20A 66.40 -7.80 74.20 1940 ---- ---- 68.30A 68.30A 69.50 -8.00 77.50 1945 ---- ---- 71.50A 71.50A 72.80 -8.10 80.90 1950 ---- ---- 74.80A 74.80A 76.10 -8.30 84.40 1955 ---- ---- 78.10A 78.10A 79.50 -8.50 88.00 1960 ---- ---- 81.50A 81.50A 82.90 -8.70 91.60 1965 ---- ---- ---- ---- 86.50 -8.80 95.30 1970 ---- ---- ---- ---- 90.10 -9.00 99.10 1975 ---- ---- ---- ---- 93.70 -9.20 102.90 1980 ---- ---- ---- ---- 97.50 -9.30 106.80 1985 ---- ---- ---- ---- 101.30 -9.40 110.70 1990 ---- ---- ---- ---- 105.10 -9.60 114.70 1995 ---- ---- ---- ---- 109.00 -9.70 118.70 2000 ---- ---- ---- ---- 113.00 -9.80 122.80 2005 ---- ---- ---- ---- 117.00 -9.90 126.90 2010 ---- ---- ---- ---- 121.00 -10.10 131.10 2015 ---- ---- ---- ---- 125.10 -10.20 135.30 2020 ---- ---- ---- ---- 129.30 -10.20 139.50 2025 ---- ---- ---- ---- 133.50 -10.30 143.80 2030 ---- ---- ---- ---- 137.70 -10.40 148.10 2035 ---- ---- ---- ---- 142.00 -10.50 152.50 2040 ---- ---- ---- ---- 146.30 -10.50 156.80 2045 ---- ---- ---- ---- 150.60 -10.70 161.30 2050 ---- ---- ---- ---- 155.00 -10.70 165.70 2055 ---- ---- ---- ---- 159.40 -10.80 170.20 2060 ---- ---- ---- ---- 163.80 -10.90 174.70 2065 ---- ---- ---- ---- 168.20 -11.00 179.20 2070 ---- ---- ---- ---- 172.70 -11.00 183.70 2075 ---- ---- ---- ---- 177.20 -11.10 188.30 2080 ---- ---- ---- ---- 181.80 -11.10 192.90 2085 ---- ---- ---- ---- 186.30 -11.20 197.50 2090 ---- ---- ---- ---- 190.90 -11.20 202.10 2095 ---- ---- ---- 207.30A 195.50 ---- ---- 2100 ---- ---- ---- ---- 200.10 -11.30 211.40 2110 ---- ---- ---- ---- 209.40 -11.30 220.70 2120 ---- ---- ---- ---- 218.70 -11.50 230.20 2130 ---- ---- ---- ---- 228.10 -11.50 239.60 2140 ---- ---- ---- ---- 237.60 -11.60 249.20 2150 ---- ---- ---- ---- 247.10 -11.60 258.70 2160 ---- ---- ---- ---- 256.70 -11.70 268.40 2170 ---- ---- ---- ---- 266.30 -11.70 278.00 2175 ---- ---- ---- ---- 271.10 -11.70 282.80 2180 ---- ---- ---- ---- 275.90 -11.80 287.70 2190 ---- ---- ---- ---- 285.60 ---- ---- 2200 ---- ---- ---- ---- 295.30 -11.80 307.10 2225 ---- ---- ---- ---- 319.60 -12.00 331.60 2250 ---- ---- ---- ---- 344.10 -12.10 356.20 2275 ---- ---- ---- ---- 368.80 -12.00 380.80 2300 ---- ---- ---- ---- 393.50 -12.10 405.60 2325 ---- ---- ---- ---- 418.30 -12.20 430.50 2350 ---- ---- ---- ---- 443.20 -12.20 455.40 2375 ---- ---- ---- ---- 468.20 -12.20 480.40 OMG MAR24 Micro Gold Option PUT 1375 ---- ---- ---- ---- .30 .00 .30 1400 ---- ---- ---- ---- .40 .00 .40 1425 ---- ---- ---- ---- .40 .00 .40 1450 ---- ---- ---- ---- .40 -.10 .50 1475 ---- ---- ---- ---- .50 .00 .50 1500 ---- ---- ---- ---- .60 .00 .60 1525 ---- ---- ---- ---- .70 -.10 .80 1550 ---- ---- ---- ---- .90 -.10 1.00 1570 ---- ---- ---- ---- 1.00 -.20 1.20 1575 ---- ---- ---- ---- 1.10 -.20 1.30 1580 ---- ---- ---- ---- 1.20 -.10 1.30 1590 ---- ---- ---- ---- 1.30 -.20 1.50 1600 ---- ---- 1.60A 1.60A 1.40 -.30 1.70 1610 ---- ---- ---- ---- 1.60 -.20 1.80 1620 ---- ---- 2.00A 2.00A 1.80 -.30 2.10 1630 ---- ---- 2.20A 2.20A 2.00 -.30 2.30 1640 ---- ---- 2.50A 2.50A 2.30 -.30 2.60 1650 ---- ---- 2.70A 2.70A 2.60 -.30 2.90 1660 ---- ---- 3.10A 3.10A 2.90 -.40 3.30 1670 ---- ---- 3.40A 3.40A 3.20 -.50 3.70 1675 ---- ---- 3.60A 3.60A 3.40 -.60 4.00 1680 ---- ---- 3.80A 3.80A 3.70 -.50 4.20 1685 ---- ---- 4.00A 4.00A 3.90 -.60 4.50 1690 ---- ---- 4.30A 4.30A 4.10 -.60 4.70 1695 ---- ---- 4.50A 4.50A 4.40 -.60 5.00 1700 ---- ---- 4.80A 4.80A 4.60 -.70 5.30 1705 ---- ---- 5.10A 5.10A 4.90 -.80 5.70 1710 ---- ---- 5.40A 5.40A 5.20 -.80 6.00 1715 ---- ---- 5.70A 5.70A 5.50 -.90 6.40 1720 ---- ---- 6.00A 6.00A 5.90 -.90 6.80 1725 ---- ---- 6.40A 6.40A 6.20 -1.00 7.20 1730 ---- ---- 6.80A 6.80A 6.60 -1.10 7.70 1735 ---- ---- 7.20A 7.20A 7.00 -1.20 8.20 1740 ---- ---- 7.60A 7.60A 7.40 -1.30 8.70 1745 ---- ---- 8.00A 8.00A 7.90 -1.30 9.20 1750 ---- ---- 8.50A 8.50A 8.40 -1.40 9.80 1755 ---- ---- 9.00A 9.00A 8.90 -1.50 10.40 1760 ---- ---- 9.60A 9.60A 9.40 -1.60 11.00 1765 ---- ---- 10.20A 10.20A 10.00 -1.70 11.70 1770 ---- ---- 10.80A 10.80A 10.60 -1.80 12.40 1775 ---- ---- 11.40A 11.40A 11.30 -1.90 13.20 1780 ---- ---- 12.10A 12.10A 12.00 -2.00 14.00 1785 ---- ---- 12.80A 12.80A 12.70 -2.10 14.80 1790 ---- ---- 13.60A 13.60A 13.50 -2.20 15.70 1795 ---- ---- 14.40A 14.40A 14.30 -2.30 16.60 1800 ---- ---- 15.30A 15.30A 15.20 -2.40 17.60 1805 ---- ---- 16.20A 16.20A 16.10 -2.60 18.70 1810 ---- ---- 17.10A 17.10A 17.10 -2.70 19.80 1815 ---- ---- 18.10A 18.10A 18.20 -2.80 21.00 1820 ---- ---- 19.20A 19.20A 19.30 -2.90 22.20 1825 ---- ---- 20.30A 20.30A 20.40 -3.10 23.50 1830 ---- ---- 21.50A 21.50A 21.60 -3.30 24.90 1835 ---- ---- 22.70A 22.70A 22.90 -3.40 26.30 1840 ---- ---- 24.00A 24.00A 24.30 -3.50 27.80 1845 ---- ---- 25.40A 25.40A 25.70 -3.60 29.30 1850 ---- ---- 26.80A 26.80A 27.10 -3.90 31.00 1855 ---- ---- 28.30A 28.30A 28.70 -4.00 32.70 1860 ---- ---- 29.90A 29.90A 30.30 -4.20 34.50 1865 ---- ---- 31.60A 31.60A 32.00 -4.30 36.30 1870 ---- ---- 33.30A 33.30A 33.80 -4.50 38.30 1875 ---- ---- 35.10A 35.10A 35.60 -4.70 40.30 1880 ---- ---- 37.00A 37.00A 37.50 -4.90 42.40 1885 ---- ---- 38.90A 38.90A 39.50 -5.10 44.60 1890 ---- ---- 41.00A 41.00A 41.60 -5.20 46.80 1895 ---- ---- 43.10A 43.10A 43.70 -5.50 49.20 1900 ---- ---- 45.30A 45.30A 45.90 -5.70 51.60 1905 ---- ---- 47.50A 47.50A 48.30 -5.80 54.10 1910 ---- ---- 49.90A 49.90A 50.60 -6.10 56.70 1915 ---- ---- 52.30A 52.30A 53.10 -6.20 59.30 1920 ---- ---- 54.80A 54.80A 55.60 -6.50 62.10 1925 ---- ---- 57.40A 57.40A 58.30 -6.60 64.90 1930 ---- ---- 60.10A 60.10A 61.00 -6.80 67.80 1935 ---- ---- 62.80A 62.80A 63.70 -7.00 70.70 1940 ---- ---- 65.60A 65.60A 66.60 -7.10 73.70 1945 ---- ---- 68.50A 68.50A 69.50 -7.40 76.90 1950 ---- ---- 71.50A 71.50A 72.50 -7.50 80.00 1955 ---- ---- 74.50A 74.50A 75.60 -7.70 83.30 1960 ---- ---- 77.60A 77.60A 78.70 -7.90 86.60 1965 ---- ---- 80.80A 80.80A 81.90 -8.10 90.00 1970 ---- ---- 84.00A 84.00A 85.20 -8.20 93.40 1975 ---- ---- 87.30A 87.30A 88.50 -8.40 96.90 1980 ---- ---- 90.70A 90.70A 91.90 -8.60 100.50 1985 ---- ---- 94.10A 94.10A 95.40 -8.70 104.10 1990 ---- ---- ---- ---- 98.90 -8.80 107.70 1995 ---- ---- ---- ---- 102.50 -9.00 111.50 2000 ---- ---- ---- ---- 106.20 -9.00 115.20 2005 ---- ---- ---- ---- 109.90 -9.20 119.10 2010 ---- ---- ---- ---- 113.60 -9.30 122.90 2015 ---- ---- ---- ---- 117.40 -9.50 126.90 2020 ---- ---- ---- ---- 121.20 -9.60 130.80 2025 ---- ---- ---- ---- 125.10 -9.70 134.80 2030 ---- ---- ---- ---- 129.10 -9.80 138.90 2035 ---- ---- ---- ---- 133.10 -9.80 142.90 2040 ---- ---- ---- ---- 137.10 -10.00 147.10 2045 ---- ---- ---- ---- 141.10 -10.10 151.20 2050 ---- ---- ---- ---- 145.20 -10.20 155.40 2055 ---- ---- ---- ---- 149.40 -10.20 159.60 2060 ---- ---- ---- ---- 153.50 -10.40 163.90 2065 ---- ---- ---- ---- 157.70 -10.50 168.20 2070 ---- ---- ---- ---- 162.00 -10.50 172.50 2075 ---- ---- ---- ---- 166.20 -10.60 176.80 2080 ---- ---- ---- ---- 170.50 -10.70 181.20 2085 ---- ---- ---- ---- 174.90 -10.70 185.60 2090 ---- ---- ---- ---- 179.20 -10.80 190.00 2095 ---- ---- ---- ---- 183.60 -10.80 194.40 2100 ---- ---- ---- ---- 188.00 -10.90 198.90 2105 ---- ---- ---- ---- 192.40 -10.90 203.30 2110 ---- ---- ---- ---- 196.80 -11.00 207.80 2115 ---- ---- ---- 212.80A 201.30 ---- ---- 2120 ---- ---- ---- ---- 205.80 -11.10 216.90 2130 ---- ---- ---- ---- 214.80 -11.20 226.00 2140 ---- ---- ---- ---- 223.90 -11.30 235.20 2150 ---- ---- ---- ---- 233.10 -11.30 244.40 2160 ---- ---- ---- ---- 242.30 -11.40 253.70 2170 ---- ---- ---- ---- 251.60 -11.50 263.10 2175 ---- ---- ---- ---- 256.30 -11.50 267.80 2180 ---- ---- ---- ---- 260.90 -11.60 272.50 2190 ---- ---- ---- ---- 270.30 -11.70 282.00 2200 ---- ---- ---- ---- 279.80 -11.70 291.50 2210 ---- ---- ---- ---- 289.30 ---- ---- 2225 ---- ---- ---- ---- 303.60 -11.80 315.40 2250 ---- ---- ---- ---- 327.60 -11.90 339.50 2275 ---- ---- ---- ---- 351.80 -12.00 363.80 2300 ---- ---- ---- ---- 376.10 -12.10 388.20 2325 ---- ---- ---- ---- 400.60 -12.20 412.80 2350 ---- ---- ---- ---- 425.20 -12.20 437.40 2375 ---- ---- ---- ---- 449.90 -12.30 462.20 2400 ---- ---- ---- ---- 474.70 -12.30 487.00 OMG APR24 Micro Gold Option PUT 1375 ---- ---- ---- ---- .40 .00 .40 1400 ---- ---- ---- ---- .40 -.10 .50 1425 ---- ---- ---- ---- .50 .00 .50 1450 ---- ---- ---- ---- .60 .00 .60 1475 ---- ---- ---- ---- .70 -.10 .80 1500 ---- ---- ---- ---- .80 -.10 .90 1525 ---- ---- ---- ---- 1.00 -.10 1.10 1550 ---- ---- ---- ---- 1.30 -.20 1.50 1570 ---- ---- ---- ---- 1.60 -.20 1.80 1575 ---- ---- ---- ---- 1.70 -.20 1.90 1580 ---- ---- ---- ---- 1.80 -.20 2.00 1590 ---- ---- ---- ---- 2.00 -.20 2.20 1600 ---- ---- 2.40A 2.40A 2.20 -.30 2.50 1610 ---- ---- 2.60A 2.60A 2.50 -.30 2.80 1620 ---- ---- 2.90A 2.90A 2.80 -.30 3.10 1630 ---- ---- 3.20A 3.20A 3.10 -.40 3.50 1640 ---- ---- 3.60A 3.60A 3.40 -.50 3.90 1650 ---- ---- 4.00A 4.00A 3.80 -.60 4.40 1660 ---- ---- 4.40A 4.40A 4.20 -.70 4.90 1670 ---- ---- 4.90A 4.90A 4.70 -.70 5.40 1675 ---- ---- 5.20A 5.20A 5.00 -.80 5.80 1680 ---- ---- 5.50A 5.50A 5.30 -.80 6.10 1685 ---- ---- 5.80A 5.80A 5.60 -.80 6.40 1690 ---- ---- 6.10A 6.10A 5.90 -.90 6.80 1695 ---- ---- 6.40A 6.40A 6.20 -1.00 7.20 1700 ---- ---- 6.80A 6.80A 6.60 -1.00 7.60 1705 ---- ---- 7.10A 7.10A 7.00 -1.00 8.00 1710 ---- ---- 7.50A 7.50A 7.30 -1.10 8.40 1715 ---- ---- 7.90A 7.90A 7.80 -1.10 8.90 1720 ---- ---- 8.40A 8.40A 8.20 -1.20 9.40 1725 ---- ---- 8.80A 8.80A 8.70 -1.20 9.90 1730 ---- ---- 9.30A 9.30A 9.10 -1.40 10.50 1735 ---- ---- 9.80A 9.80A 9.70 -1.40 11.10 1740 ---- ---- 10.40A 10.40A 10.20 -1.50 11.70 1745 ---- ---- 10.90A 10.90A 10.80 -1.60 12.40 1750 ---- ---- 11.50A 11.50A 11.40 -1.60 13.00 1755 ---- ---- 12.20A 12.20A 12.00 -1.80 13.80 1760 ---- ---- 12.80A 12.80A 12.70 -1.80 14.50 1765 ---- ---- 13.50A 13.50A 13.40 -1.90 15.30 1770 ---- ---- 14.30A 14.30A 14.20 -2.00 16.20 1775 ---- ---- 15.00A 15.00A 14.90 -2.20 17.10 1780 ---- ---- 15.80A 15.80A 15.80 -2.20 18.00 1785 ---- ---- 16.70A 16.70A 16.60 -2.40 19.00 1790 ---- ---- 17.60A 17.60A 17.50 -2.50 20.00 1795 ---- ---- 18.50A 18.50A 18.50 -2.60 21.10 1800 ---- ---- 19.50A 19.50A 19.50 -2.80 22.30 1805 ---- ---- 20.60A 20.60A 20.60 -2.90 23.50 1810 ---- ---- 21.70A 21.70A 21.70 -3.00 24.70 1815 ---- ---- 22.80A 22.80A 22.80 -3.20 26.00 1820 ---- ---- 24.00A 24.00A 24.10 -3.30 27.40 1825 ---- ---- 25.30A 25.30A 25.30 -3.50 28.80 1830 ---- ---- 26.60A 26.60A 26.70 -3.60 30.30 1835 ---- ---- 28.00A 28.00A 28.10 -3.80 31.90 1840 ---- ---- 29.40A 29.40A 29.50 -4.00 33.50 1845 ---- ---- 30.90A 30.90A 31.10 -4.10 35.20 1850 ---- ---- 32.50A 32.50A 32.70 -4.20 36.90 1855 ---- ---- 34.10A 34.10A 34.30 -4.50 38.80 1860 ---- ---- 35.80A 35.80A 36.10 -4.60 40.70 1865 ---- ---- 37.60A 37.60A 37.90 -4.70 42.60 1870 ---- ---- 39.40A 39.40A 39.70 -4.90 44.60 1875 ---- ---- 41.30A 41.30A 41.70 -5.00 46.70 1880 ---- ---- 43.30A 43.30A 43.70 -5.20 48.90 1885 ---- ---- 45.30A 45.30A 45.80 -5.40 51.20 1890 ---- ---- 47.40A 47.40A 48.00 -5.50 53.50 1895 ---- ---- 49.60A 49.60A 50.20 -5.70 55.90 1900 ---- ---- 51.90A 51.90A 52.50 -5.80 58.30 1905 ---- ---- 54.20A 54.20A 54.90 -6.00 60.90 1910 ---- ---- 56.60A 56.60A 57.40 -6.10 63.50 1915 ---- ---- 59.10A 59.10A 59.90 -6.30 66.20 1920 ---- ---- 61.60A 61.60A 62.50 -6.40 68.90 1925 ---- ---- 64.20A 64.20A 65.20 -6.50 71.70 1930 ---- ---- 66.90A 66.90A 67.90 -6.70 74.60 1935 ---- ---- 69.70A 69.70A 70.70 -6.90 77.60 1940 ---- ---- 72.50A 72.50A 73.60 -7.00 80.60 1945 ---- ---- 75.40A 75.40A 76.50 -7.20 83.70 1950 ---- ---- 78.30A 78.30A 79.50 -7.40 86.90 1955 ---- ---- 81.40A 81.40A 82.60 -7.50 90.10 1960 ---- ---- 84.40A 84.40A 85.70 -7.70 93.40 1965 ---- ---- 87.60A 87.60A 88.90 -7.80 96.70 1970 ---- ---- 90.80A 90.80A 92.10 -8.00 100.10 1975 ---- ---- 94.00A 94.00A 95.40 -8.10 103.50 1980 ---- ---- 97.40A 97.40A 98.80 -8.20 107.00 1985 ---- ---- 100.70A 100.70A 102.20 -8.40 110.60 1990 ---- ---- 104.20A 104.20A 105.70 -8.50 114.20 1995 ---- ---- 107.70A 107.70A 109.20 -8.60 117.80 2000 ---- ---- ---- ---- 112.80 -8.70 121.50 2005 ---- ---- ---- ---- 116.40 -8.90 125.30 2010 ---- ---- ---- ---- 120.00 -9.10 129.10 2015 ---- ---- ---- ---- 123.80 -9.10 132.90 2020 ---- ---- ---- ---- 127.50 -9.30 136.80 2025 ---- ---- ---- ---- 131.30 -9.40 140.70 2030 ---- ---- ---- ---- 135.10 -9.50 144.60 2035 ---- ---- ---- ---- 139.00 -9.60 148.60 2040 ---- ---- ---- ---- 142.90 -9.80 152.70 2045 ---- ---- ---- ---- 146.90 -9.80 156.70 2050 ---- ---- ---- ---- 150.90 -9.90 160.80 2055 ---- ---- ---- ---- 154.90 -10.00 164.90 2060 ---- ---- ---- ---- 159.00 -10.10 169.10 2065 ---- ---- ---- ---- 163.10 -10.10 173.20 2070 ---- ---- ---- ---- 167.20 -10.30 177.50 2075 ---- ---- ---- ---- 171.30 -10.40 181.70 2080 ---- ---- ---- ---- 175.50 -10.50 186.00 2085 ---- ---- ---- ---- 179.70 -10.50 190.20 2090 ---- ---- ---- ---- 184.00 -10.60 194.60 2095 ---- ---- ---- ---- 188.20 -10.70 198.90 2100 ---- ---- ---- ---- 192.50 -10.70 203.20 2105 ---- ---- ---- ---- 196.80 -10.80 207.60 2110 ---- ---- ---- ---- 201.20 -10.80 212.00 2115 ---- ---- ---- 216.70A 205.50 ---- ---- 2120 ---- ---- ---- ---- 209.90 -11.00 220.90 2130 ---- ---- ---- ---- 218.70 -11.10 229.80 2140 ---- ---- ---- ---- 227.60 -11.20 238.80 2150 ---- ---- ---- ---- 236.60 -11.30 247.90 2160 ---- ---- ---- ---- 245.70 -11.30 257.00 2170 ---- ---- ---- ---- 254.80 -11.40 266.20 2175 ---- ---- ---- ---- 259.40 -11.40 270.80 2180 ---- ---- ---- ---- 264.00 -11.40 275.40 2190 ---- ---- ---- ---- 273.20 -11.50 284.70 2200 ---- ---- ---- ---- 282.50 -11.60 294.10 2210 ---- ---- ---- 304.00A 291.80 ---- ---- 2225 ---- ---- ---- ---- 305.90 -11.70 317.60 2250 ---- ---- ---- ---- 329.60 -11.80 341.40 2275 ---- ---- ---- ---- 353.50 -11.80 365.30 2300 ---- ---- ---- ---- 377.50 -12.00 389.50 2325 ---- ---- ---- ---- 401.70 -12.10 413.80 2350 ---- ---- ---- ---- 426.10 -12.10 438.20 2375 ---- ---- ---- ---- 450.60 -12.10 462.70 2400 ---- ---- ---- ---- 475.20 -12.20 487.40 OMG MAY24 Micro Gold Option PUT 1400 ---- ---- ---- ---- .60 .00 .60 1425 ---- ---- ---- ---- .70 .00 .70 1450 ---- ---- ---- ---- .80 -.10 .90 1475 ---- ---- ---- ---- .90 -.10 1.00 1500 ---- ---- ---- ---- 1.10 -.10 1.20 1525 ---- ---- ---- ---- 1.30 -.20 1.50 1550 ---- ---- ---- ---- 1.70 -.20 1.90 1575 ---- ---- ---- ---- 2.20 -.30 2.50 1590 ---- ---- ---- ---- 2.60 -.30 2.90 1600 ---- ---- ---- ---- 2.80 -.40 3.20 1610 ---- ---- ---- ---- 3.10 -.40 3.50 1620 ---- ---- ---- ---- 3.50 -.40 3.90 1625 ---- ---- ---- ---- 3.70 -.40 4.10 1630 ---- ---- ---- ---- 3.90 -.50 4.40 1640 ---- ---- ---- ---- 4.30 -.50 4.80 1650 ---- ---- ---- ---- 4.70 -.70 5.40 1660 ---- ---- ---- ---- 5.20 -.70 5.90 1670 ---- ---- ---- ---- 5.80 -.80 6.60 1680 ---- ---- ---- ---- 6.40 -.90 7.30 1690 ---- ---- ---- ---- 7.10 -.90 8.00 1695 ---- ---- ---- ---- 7.40 -1.10 8.50 1700 ---- ---- ---- ---- 7.80 -1.10 8.90 1705 ---- ---- ---- ---- 8.20 -1.10 9.30 1710 ---- ---- ---- ---- 8.60 -1.20 9.80 1715 ---- ---- ---- ---- 9.10 -1.20 10.30 1720 ---- ---- ---- ---- 9.50 -1.30 10.80 1725 ---- ---- ---- ---- 10.00 -1.30 11.30 1730 ---- ---- ---- ---- 10.50 -1.40 11.90 1735 ---- ---- ---- ---- 11.10 -1.40 12.50 1740 ---- ---- ---- ---- 11.60 -1.50 13.10 1745 ---- ---- ---- ---- 12.20 -1.60 13.80 1750 ---- ---- ---- ---- 12.80 -1.70 14.50 1755 ---- ---- ---- ---- 13.50 -1.70 15.20 1760 ---- ---- ---- ---- 14.20 -1.70 15.90 1765 ---- ---- ---- ---- 14.90 -1.80 16.70 1770 ---- ---- ---- ---- 15.60 -1.90 17.50 1775 ---- ---- ---- ---- 16.40 -2.00 18.40 1780 ---- ---- ---- ---- 17.20 -2.10 19.30 1785 ---- ---- ---- ---- 18.10 -2.20 20.30 1790 ---- ---- ---- ---- 19.00 -2.30 21.30 1795 ---- ---- ---- ---- 19.90 -2.40 22.30 1800 ---- ---- ---- ---- 20.90 -2.50 23.40 1805 ---- ---- ---- ---- 22.00 -2.60 24.60 1810 ---- ---- ---- ---- 23.00 -2.80 25.80 1815 ---- ---- ---- ---- 24.20 -2.80 27.00 1820 ---- ---- ---- ---- 25.30 -3.00 28.30 1825 ---- ---- ---- ---- 26.60 -3.10 29.70 1830 ---- ---- ---- ---- 27.80 -3.30 31.10 1835 ---- ---- ---- ---- 29.20 -3.30 32.50 1840 ---- ---- ---- ---- 30.60 -3.50 34.10 1845 ---- ---- ---- ---- 32.00 -3.60 35.60 1850 ---- ---- ---- ---- 33.50 -3.80 37.30 1855 ---- ---- ---- ---- 35.00 -4.00 39.00 1860 ---- ---- ---- ---- 36.70 -4.00 40.70 1865 ---- ---- ---- ---- 38.30 -4.20 42.50 1870 ---- ---- ---- ---- 40.10 -4.30 44.40 1875 ---- ---- ---- ---- 41.90 -4.50 46.40 1880 ---- ---- ---- ---- 43.70 -4.70 48.40 1885 ---- ---- ---- ---- 45.60 -4.80 50.40 1890 ---- ---- ---- ---- 47.60 -5.00 52.60 1895 ---- ---- ---- ---- 49.60 -5.20 54.80 1900 ---- ---- ---- ---- 51.80 -5.20 57.00 1905 ---- ---- ---- ---- 53.90 -5.40 59.30 1910 ---- ---- ---- ---- 56.20 -5.50 61.70 1915 ---- ---- ---- ---- 58.50 -5.70 64.20 1920 ---- ---- ---- ---- 60.80 -5.90 66.70 1925 ---- ---- ---- ---- 63.20 -6.10 69.30 1930 ---- ---- ---- ---- 65.70 -6.20 71.90 1935 ---- ---- ---- ---- 68.30 -6.40 74.70 1940 ---- ---- ---- ---- 70.90 -6.50 77.40 1945 ---- ---- ---- ---- 73.60 -6.70 80.30 1950 ---- ---- ---- ---- 76.30 -6.90 83.20 1955 ---- ---- ---- ---- 79.10 -7.00 86.10 1960 ---- ---- ---- ---- 82.00 -7.10 89.10 1965 ---- ---- ---- ---- 84.90 -7.30 92.20 1970 ---- ---- ---- ---- 87.90 -7.40 95.30 1975 ---- ---- ---- ---- 91.00 -7.50 98.50 1980 ---- ---- ---- ---- 94.10 -7.70 101.80 1985 ---- ---- ---- ---- 97.20 -7.90 105.10 1990 ---- ---- ---- ---- 100.40 -8.00 108.40 1995 ---- ---- ---- ---- 103.70 -8.10 111.80 2000 ---- ---- ---- ---- 107.00 -8.30 115.30 2005 ---- ---- ---- ---- 110.40 -8.40 118.80 2010 ---- ---- ---- ---- 113.80 -8.50 122.30 2015 ---- ---- ---- ---- 117.30 -8.60 125.90 2020 ---- ---- ---- ---- 120.80 -8.70 129.50 2025 ---- ---- ---- ---- 124.30 -8.90 133.20 2030 ---- ---- ---- ---- 127.90 -9.00 136.90 2035 ---- ---- ---- ---- 131.60 -9.10 140.70 2040 ---- ---- ---- ---- 135.30 -9.20 144.50 2045 ---- ---- ---- ---- 139.00 -9.30 148.30 2050 ---- ---- ---- ---- 142.70 -9.50 152.20 2055 ---- ---- ---- ---- 146.50 -9.60 156.10 2060 ---- ---- ---- ---- 150.40 -9.70 160.10 2065 ---- ---- ---- ---- 154.30 -9.80 164.10 2070 ---- ---- ---- ---- 158.20 -9.90 168.10 2075 ---- ---- ---- ---- 162.10 -10.00 172.10 2080 ---- ---- ---- ---- 166.10 -10.10 176.20 2085 ---- ---- ---- ---- 170.10 -10.20 180.30 2090 ---- ---- ---- ---- 174.10 -10.30 184.40 2095 ---- ---- ---- ---- 178.20 -10.40 188.60 2100 ---- ---- ---- ---- 182.30 -10.40 192.70 2105 ---- ---- ---- ---- 186.40 -10.50 196.90 2110 ---- ---- ---- ---- 190.60 -10.60 201.20 2115 ---- ---- ---- ---- 194.70 -10.70 205.40 2120 ---- ---- ---- ---- 198.90 -10.80 209.70 2125 ---- ---- ---- ---- 203.20 -10.80 214.00 2130 ---- ---- ---- ---- 207.40 -10.90 218.30 2140 ---- ---- ---- ---- 216.00 -11.00 227.00 2150 ---- ---- ---- ---- 224.70 -11.00 235.70 2160 ---- ---- ---- ---- 233.40 -11.10 244.50 2170 ---- ---- ---- ---- 242.20 -11.20 253.40 2180 ---- ---- ---- ---- 251.10 -11.30 262.40 2190 ---- ---- ---- ---- 260.10 -11.30 271.40 2200 ---- ---- ---- ---- 269.10 -11.40 280.50 2210 ---- ---- ---- ---- 278.10 -11.50 289.60 2220 ---- ---- ---- ---- 287.20 -11.60 298.80 2225 ---- ---- ---- ---- 291.80 -11.60 303.40 2230 ---- ---- ---- 308.50A 296.40 ---- ---- 2250 ---- ---- ---- ---- 314.80 -11.80 326.60 2275 ---- ---- ---- ---- 338.10 -11.90 350.00 2300 ---- ---- ---- ---- 361.70 -12.00 373.70 2325 ---- ---- ---- ---- 385.40 -12.20 397.60 2350 ---- ---- ---- ---- 409.30 -12.30 421.60 2375 ---- ---- ---- ---- 433.40 -12.40 445.80 2400 ---- ---- ---- ---- 457.70 -12.40 470.10 2425 ---- ---- ---- ---- 482.10 ---- ---- OMG JUN24 Micro Gold Option PUT 1400 ---- ---- ---- ---- .70 -.10 .80 1425 ---- ---- ---- ---- .80 -.10 .90 1450 ---- ---- ---- ---- 1.00 -.10 1.10 1475 ---- ---- ---- ---- 1.20 -.20 1.40 1500 ---- ---- ---- ---- 1.50 -.20 1.70 1525 ---- ---- ---- ---- 2.00 -.20 2.20 1550 ---- ---- ---- ---- 2.50 -.30 2.80 1575 ---- ---- ---- ---- 3.30 -.30 3.60 1590 ---- ---- ---- ---- 3.80 -.40 4.20 1600 ---- ---- ---- ---- 4.20 -.40 4.60 1610 ---- ---- ---- ---- 4.60 -.50 5.10 1620 ---- ---- ---- ---- 5.10 -.50 5.60 1625 ---- ---- ---- ---- 5.30 -.60 5.90 1630 ---- ---- ---- ---- 5.60 -.60 6.20 1640 ---- ---- ---- ---- 6.10 -.70 6.80 1650 ---- ---- ---- ---- 6.70 -.70 7.40 1660 ---- ---- ---- ---- 7.30 -.80 8.10 1670 ---- ---- ---- ---- 8.00 -.90 8.90 1680 ---- ---- ---- ---- 8.80 -1.00 9.80 1690 ---- ---- ---- ---- 9.60 -1.10 10.70 1695 ---- ---- ---- ---- 10.00 -1.20 11.20 1700 ---- ---- ---- ---- 10.50 -1.20 11.70 1705 ---- ---- ---- ---- 11.00 -1.30 12.30 1710 ---- ---- ---- ---- 11.50 -1.30 12.80 1715 ---- ---- ---- ---- 12.00 -1.40 13.40 1720 ---- ---- ---- ---- 12.60 -1.40 14.00 1725 ---- ---- ---- ---- 13.10 -1.60 14.70 1730 ---- ---- ---- ---- 13.80 -1.60 15.40 1735 ---- ---- ---- ---- 14.40 -1.70 16.10 1740 ---- ---- ---- ---- 15.00 -1.80 16.80 1745 ---- ---- ---- ---- 15.70 -1.90 17.60 1750 ---- ---- ---- ---- 16.50 -1.90 18.40 1755 ---- ---- ---- ---- 17.20 -2.00 19.20 1760 ---- ---- ---- ---- 18.00 -2.10 20.10 1765 ---- ---- ---- ---- 18.80 -2.20 21.00 1770 ---- ---- ---- ---- 19.70 -2.20 21.90 1775 ---- ---- ---- ---- 20.60 -2.30 22.90 1780 ---- ---- ---- ---- 21.50 -2.40 23.90 1785 ---- ---- ---- ---- 22.50 -2.50 25.00 1790 ---- ---- ---- ---- 23.50 -2.60 26.10 1795 ---- ---- ---- ---- 24.60 -2.70 27.30 1800 ---- ---- ---- ---- 25.70 -2.80 28.50 1805 ---- ---- ---- ---- 26.80 -2.90 29.70 1810 ---- ---- ---- ---- 28.00 -3.00 31.00 1815 ---- ---- ---- ---- 29.30 -3.10 32.40 1820 ---- ---- ---- ---- 30.50 -3.30 33.80 1825 ---- ---- ---- ---- 31.90 -3.30 35.20 1830 ---- ---- ---- ---- 33.30 -3.40 36.70 1835 ---- ---- ---- ---- 34.70 -3.60 38.30 1840 ---- ---- ---- ---- 36.20 -3.70 39.90 1845 ---- ---- ---- ---- 37.70 -3.90 41.60 1850 ---- ---- ---- ---- 39.30 -4.00 43.30 1855 ---- ---- ---- ---- 41.00 -4.10 45.10 1860 ---- ---- ---- ---- 42.70 -4.20 46.90 1865 ---- ---- ---- ---- 44.50 -4.30 48.80 1870 ---- ---- ---- ---- 46.30 -4.50 50.80 1875 ---- ---- ---- ---- 48.20 -4.60 52.80 1880 ---- ---- ---- ---- 50.10 -4.80 54.90 1885 ---- ---- ---- ---- 52.10 -4.90 57.00 1890 ---- ---- ---- ---- 54.10 -5.10 59.20 1895 ---- ---- ---- ---- 56.20 -5.20 61.40 1900 ---- ---- ---- ---- 58.40 -5.40 63.80 1905 ---- ---- ---- ---- 60.60 -5.50 66.10 1910 ---- ---- ---- ---- 62.90 -5.70 68.60 1915 ---- ---- ---- ---- 65.30 -5.80 71.10 1920 ---- ---- ---- ---- 67.70 -5.90 73.60 1925 ---- ---- ---- ---- 70.10 -6.10 76.20 1930 ---- ---- ---- ---- 72.70 -6.20 78.90 1935 ---- ---- ---- ---- 75.30 -6.30 81.60 1940 ---- ---- ---- ---- 77.90 -6.50 84.40 1945 ---- ---- ---- ---- 80.60 -6.70 87.30 1950 ---- ---- ---- ---- 83.30 -6.90 90.20 1955 ---- ---- ---- ---- 86.20 -6.90 93.10 1960 ---- ---- ---- ---- 89.00 -7.10 96.10 1965 ---- ---- ---- ---- 91.90 -7.30 99.20 1970 ---- ---- ---- ---- 94.90 -7.40 102.30 1975 ---- ---- ---- ---- 98.00 -7.50 105.50 1980 ---- ---- ---- ---- 101.00 -7.70 108.70 1985 ---- ---- ---- ---- 104.20 -7.70 111.90 1990 ---- ---- ---- ---- 107.40 -7.80 115.20 1995 ---- ---- ---- ---- 110.60 -8.00 118.60 2000 ---- ---- ---- ---- 113.90 -8.10 122.00 2005 ---- ---- ---- ---- 117.20 -8.30 125.50 2010 ---- ---- ---- ---- 120.60 -8.40 129.00 2015 ---- ---- ---- ---- 124.00 -8.50 132.50 2020 ---- ---- ---- ---- 127.50 -8.60 136.10 2025 ---- ---- ---- ---- 131.00 -8.70 139.70 2030 ---- ---- ---- ---- 134.50 -8.80 143.30 2035 ---- ---- ---- ---- 138.10 -8.90 147.00 2040 ---- ---- ---- ---- 141.70 -9.10 150.80 2045 ---- ---- ---- ---- 145.40 -9.10 154.50 2050 ---- ---- ---- ---- 149.10 -9.20 158.30 2055 ---- ---- ---- ---- 152.80 -9.40 162.20 2060 ---- ---- ---- ---- 156.60 -9.40 166.00 2065 ---- ---- ---- ---- 160.40 -9.50 169.90 2070 ---- ---- ---- ---- 164.20 -9.70 173.90 2075 ---- ---- ---- ---- 168.10 -9.70 177.80 2080 ---- ---- ---- ---- 172.00 -9.80 181.80 2085 ---- ---- ---- ---- 175.90 -10.00 185.90 2090 ---- ---- ---- ---- 179.90 -10.00 189.90 2095 ---- ---- ---- ---- 183.90 -10.10 194.00 2100 ---- ---- ---- ---- 187.90 -10.20 198.10 2105 ---- ---- ---- ---- 192.00 -10.20 202.20 2110 ---- ---- ---- ---- 196.00 -10.30 206.30 2115 ---- ---- ---- ---- 200.10 -10.40 210.50 2120 ---- ---- ---- ---- 204.30 -10.40 214.70 2125 ---- ---- ---- ---- 208.40 -10.50 218.90 2130 ---- ---- ---- ---- 212.60 -10.50 223.10 2140 ---- ---- ---- ---- 221.00 -10.70 231.70 2150 ---- ---- ---- ---- 229.50 -10.80 240.30 2160 ---- ---- ---- ---- 238.10 -10.90 249.00 2170 ---- ---- ---- ---- 246.80 -10.90 257.70 2180 ---- ---- ---- ---- 255.50 -11.00 266.50 2190 ---- ---- ---- ---- 264.30 -11.10 275.40 2200 ---- ---- ---- ---- 273.10 -11.20 284.30 2210 ---- ---- ---- ---- 282.00 -11.30 293.30 2220 ---- ---- ---- ---- 291.00 -11.30 302.30 2225 ---- ---- ---- ---- 295.50 -11.40 306.90 2230 ---- ---- ---- 311.80A 300.00 ---- ---- 2250 ---- ---- ---- ---- 318.20 -11.50 329.70 2275 ---- ---- ---- ---- 341.20 -11.60 352.80 2300 ---- ---- ---- ---- 364.40 -11.80 376.20 2325 ---- ---- ---- ---- 387.80 -11.90 399.70 2350 ---- ---- ---- ---- 411.40 -12.10 423.50 2375 ---- ---- ---- ---- 435.30 -12.10 447.40 2400 ---- ---- ---- ---- 459.20 -12.20 471.40 2425 ---- ---- ---- ---- 483.40 ---- ---- OMG JUL24 Micro Gold Option PUT 1425 ---- ---- ---- ---- 1.20 .00 1.20 1450 ---- ---- ---- ---- 1.40 -.10 1.50 1475 ---- ---- ---- ---- 1.70 -.10 1.80 1500 ---- ---- ---- ---- 2.00 -.20 2.20 1525 ---- ---- ---- ---- 2.50 -.20 2.70 1550 ---- ---- ---- ---- 3.10 -.20 3.30 1575 ---- ---- ---- ---- 3.90 -.30 4.20 1600 ---- ---- ---- ---- 4.80 -.50 5.30 1610 ---- ---- ---- ---- 5.30 -.50 5.80 1620 ---- ---- ---- ---- 5.80 -.60 6.40 1625 ---- ---- ---- ---- 6.00 -.70 6.70 1630 ---- ---- ---- ---- 6.30 -.70 7.00 1640 ---- ---- ---- ---- 6.90 -.70 7.60 1650 ---- ---- ---- ---- 7.50 -.80 8.30 1660 ---- ---- ---- ---- 8.20 -.80 9.00 1670 ---- ---- ---- ---- 8.90 -.90 9.80 1680 ---- ---- ---- ---- 9.70 -1.00 10.70 1690 ---- ---- ---- ---- 10.60 -1.00 11.60 1700 ---- ---- ---- ---- 11.60 -1.10 12.70 1705 ---- ---- ---- ---- 12.10 -1.10 13.20 1710 ---- ---- ---- ---- 12.60 -1.20 13.80 1715 ---- ---- ---- ---- 13.10 -1.30 14.40 1720 ---- ---- ---- ---- 13.70 -1.30 15.00 1725 ---- ---- ---- ---- 14.30 -1.30 15.60 1730 ---- ---- ---- ---- 14.90 -1.40 16.30 1735 ---- ---- ---- ---- 15.50 -1.50 17.00 1740 ---- ---- ---- ---- 16.20 -1.50 17.70 1745 ---- ---- ---- ---- 16.90 -1.50 18.40 1750 ---- ---- ---- ---- 17.60 -1.60 19.20 1755 ---- ---- ---- ---- 18.30 -1.70 20.00 1760 ---- ---- ---- ---- 19.10 -1.80 20.90 1765 ---- ---- ---- ---- 19.90 -1.90 21.80 1770 ---- ---- ---- ---- 20.70 -2.00 22.70 1775 ---- ---- ---- ---- 21.60 -2.00 23.60 1780 ---- ---- ---- ---- 22.50 -2.10 24.60 1785 ---- ---- ---- ---- 23.40 -2.20 25.60 1790 ---- ---- ---- ---- 24.40 -2.30 26.70 1795 ---- ---- ---- ---- 25.40 -2.40 27.80 1800 ---- ---- ---- ---- 26.50 -2.50 29.00 1805 ---- ---- ---- ---- 27.60 -2.50 30.10 1810 ---- ---- ---- ---- 28.70 -2.70 31.40 1815 ---- ---- ---- ---- 29.90 -2.70 32.60 1820 ---- ---- ---- ---- 31.10 -2.90 34.00 1825 ---- ---- ---- ---- 32.30 -3.00 35.30 1830 ---- ---- ---- ---- 33.60 -3.10 36.70 1835 ---- ---- ---- ---- 35.00 -3.20 38.20 1840 ---- ---- ---- ---- 36.40 -3.30 39.70 1845 ---- ---- ---- ---- 37.80 -3.50 41.30 1850 ---- ---- ---- ---- 39.30 -3.60 42.90 1855 ---- ---- ---- ---- 40.80 -3.70 44.50 1860 ---- ---- ---- ---- 42.40 -3.80 46.20 1865 ---- ---- ---- ---- 44.10 -3.90 48.00 1870 ---- ---- ---- ---- 45.80 -4.00 49.80 1875 ---- ---- ---- ---- 47.50 -4.20 51.70 1880 ---- ---- ---- ---- 49.30 -4.30 53.60 1885 ---- ---- ---- ---- 51.20 -4.40 55.60 1890 ---- ---- ---- ---- 53.10 -4.50 57.60 1895 ---- ---- ---- ---- 55.10 -4.60 59.70 1900 ---- ---- ---- ---- 57.10 -4.80 61.90 1905 ---- ---- ---- ---- 59.20 -4.90 64.10 1910 ---- ---- ---- ---- 61.40 -4.90 66.30 1915 ---- ---- ---- ---- 63.50 -5.20 68.70 1920 ---- ---- ---- ---- 65.80 -5.20 71.00 1925 ---- ---- ---- ---- 68.10 -5.40 73.50 1930 ---- ---- ---- ---- 70.50 -5.40 75.90 1935 ---- ---- ---- ---- 72.90 -5.60 78.50 1940 ---- ---- ---- ---- 75.30 -5.80 81.10 1945 ---- ---- ---- ---- 77.90 -5.80 83.70 1950 ---- ---- ---- ---- 80.40 -6.00 86.40 1955 ---- ---- ---- ---- 83.10 -6.10 89.20 1960 ---- ---- ---- ---- 85.80 -6.20 92.00 1965 ---- ---- ---- ---- 88.50 -6.40 94.90 1970 ---- ---- ---- ---- 91.30 -6.50 97.80 1975 ---- ---- ---- ---- 94.10 -6.70 100.80 1980 ---- ---- ---- ---- 97.00 -6.80 103.80 1985 ---- ---- ---- ---- 99.90 -6.90 106.80 1990 ---- ---- ---- ---- 102.90 -7.10 110.00 1995 ---- ---- ---- ---- 105.90 -7.20 113.10 2000 ---- ---- ---- ---- 109.00 -7.30 116.30 2005 ---- ---- ---- ---- 112.10 -7.50 119.60 2010 ---- ---- ---- ---- 115.30 -7.60 122.90 2015 ---- ---- ---- ---- 118.50 -7.70 126.20 2020 ---- ---- ---- ---- 121.80 -7.80 129.60 2025 ---- ---- ---- ---- 125.10 -8.00 133.10 2030 ---- ---- ---- ---- 128.40 -8.10 136.50 2035 ---- ---- ---- ---- 131.80 -8.20 140.00 2040 ---- ---- ---- ---- 135.30 -8.30 143.60 2045 ---- ---- ---- ---- 138.70 -8.50 147.20 2050 ---- ---- ---- ---- 142.20 -8.60 150.80 2055 ---- ---- ---- ---- 145.80 -8.60 154.40 2060 ---- ---- ---- ---- 149.40 -8.70 158.10 2065 ---- ---- ---- ---- 153.00 -8.90 161.90 2070 ---- ---- ---- ---- 156.70 -8.90 165.60 2075 ---- ---- ---- ---- 160.40 -9.00 169.40 2080 ---- ---- ---- ---- 164.10 -9.10 173.20 2085 ---- ---- ---- ---- 167.90 -9.20 177.10 2090 ---- ---- ---- ---- 171.70 -9.30 181.00 2095 ---- ---- ---- ---- 175.50 -9.40 184.90 2100 ---- ---- ---- ---- 179.40 -9.40 188.80 2105 ---- ---- ---- ---- 183.20 -9.60 192.80 2110 ---- ---- ---- ---- 187.20 -9.60 196.80 2115 ---- ---- ---- ---- 191.10 -9.70 200.80 2120 ---- ---- ---- ---- 195.10 -9.80 204.90 2125 ---- ---- ---- ---- 199.10 -9.80 208.90 2130 ---- ---- ---- ---- 203.10 -9.90 213.00 2135 ---- ---- ---- ---- 207.10 -10.00 217.10 2140 ---- ---- ---- ---- 211.20 -10.10 221.30 2145 ---- ---- ---- 225.90A 215.30 ---- ---- 2150 ---- ---- ---- ---- 219.40 -10.20 229.60 2160 ---- ---- ---- ---- 227.70 -10.30 238.00 2170 ---- ---- ---- ---- 236.10 -10.40 246.50 2180 ---- ---- ---- ---- 244.50 -10.60 255.10 2190 ---- ---- ---- ---- 253.00 -10.70 263.70 2200 ---- ---- ---- ---- 261.60 -10.80 272.40 2210 ---- ---- ---- ---- 270.30 -10.90 281.20 2220 ---- ---- ---- ---- 279.00 -11.00 290.00 2225 ---- ---- ---- ---- 283.40 -11.10 294.50 2230 ---- ---- ---- ---- 287.80 -11.10 298.90 2240 ---- ---- ---- ---- 296.70 -11.10 307.80 2250 ---- ---- ---- ---- 305.60 -11.20 316.80 2275 ---- ---- ---- ---- 328.00 -11.50 339.50 2300 ---- ---- ---- ---- 350.80 -11.60 362.40 2325 ---- ---- ---- ---- 373.80 -11.70 385.50 2350 ---- ---- ---- ---- 397.00 -11.90 408.90 2375 ---- ---- ---- ---- 420.40 -12.00 432.40 2400 ---- ---- ---- ---- 444.00 -12.10 456.10 2425 ---- ---- ---- ---- 467.80 -12.20 480.00 2450 ---- ---- ---- ---- 491.70 ---- ---- OMG AUG24 Micro Gold Option PUT 1425 ---- ---- ---- ---- 1.50 +.10 1.40 1450 ---- ---- ---- ---- 1.80 .00 1.80 1475 ---- ---- ---- ---- 2.20 -.10 2.30 1500 ---- ---- ---- ---- 2.70 -.20 2.90 1525 ---- ---- ---- ---- 3.30 -.30 3.60 1550 ---- ---- ---- ---- 4.10 -.40 4.50 1575 ---- ---- ---- ---- 5.10 -.50 5.60 1600 ---- ---- ---- ---- 6.30 -.60 6.90 1610 ---- ---- ---- ---- 6.80 -.70 7.50 1620 ---- ---- ---- ---- 7.40 -.70 8.10 1625 ---- ---- ---- ---- 7.80 -.70 8.50 1630 ---- ---- ---- ---- 8.10 -.70 8.80 1640 ---- ---- ---- ---- 8.80 -.70 9.50 1650 ---- ---- ---- ---- 9.50 -.80 10.30 1660 ---- ---- ---- ---- 10.30 -.90 11.20 1670 ---- ---- ---- ---- 11.20 -.90 12.10 1680 ---- ---- ---- ---- 12.10 -1.00 13.10 1690 ---- ---- ---- ---- 13.10 -1.00 14.10 1700 ---- ---- ---- ---- 14.20 -1.10 15.30 1705 ---- ---- ---- ---- 14.70 -1.20 15.90 1710 ---- ---- ---- ---- 15.30 -1.20 16.50 1715 ---- ---- ---- ---- 15.90 -1.30 17.20 1720 ---- ---- ---- ---- 16.50 -1.30 17.80 1725 ---- ---- ---- ---- 17.20 -1.40 18.60 1730 ---- ---- ---- ---- 17.90 -1.40 19.30 1735 ---- ---- ---- ---- 18.60 -1.50 20.10 1740 ---- ---- ---- ---- 19.30 -1.50 20.80 1745 ---- ---- ---- ---- 20.10 -1.60 21.70 1750 ---- ---- ---- ---- 20.90 -1.60 22.50 1755 ---- ---- ---- ---- 21.70 -1.70 23.40 1760 ---- ---- ---- ---- 22.50 -1.80 24.30 1765 ---- ---- ---- ---- 23.40 -1.90 25.30 1770 ---- ---- ---- ---- 24.40 -1.90 26.30 1775 ---- ---- ---- ---- 25.30 -2.00 27.30 1780 ---- ---- ---- ---- 26.30 -2.10 28.40 1785 ---- ---- ---- ---- 27.30 -2.20 29.50 1790 ---- ---- ---- ---- 28.40 -2.20 30.60 1795 ---- ---- ---- ---- 29.50 -2.30 31.80 1800 ---- ---- ---- ---- 30.60 -2.40 33.00 1805 ---- ---- ---- ---- 31.80 -2.50 34.30 1810 ---- ---- ---- ---- 33.00 -2.60 35.60 1815 ---- ---- ---- ---- 34.30 -2.70 37.00 1820 ---- ---- ---- ---- 35.60 -2.80 38.40 1825 ---- ---- ---- ---- 36.90 -2.90 39.80 1830 ---- ---- ---- ---- 38.30 -3.00 41.30 1835 ---- ---- ---- ---- 39.80 -3.10 42.90 1840 ---- ---- ---- ---- 41.20 -3.20 44.40 1845 ---- ---- ---- ---- 42.80 -3.30 46.10 1850 ---- ---- ---- ---- 44.30 -3.50 47.80 1855 ---- ---- ---- ---- 46.00 -3.50 49.50 1860 ---- ---- ---- ---- 47.60 -3.70 51.30 1865 ---- ---- ---- ---- 49.30 -3.80 53.10 1870 ---- ---- ---- ---- 51.10 -3.90 55.00 1875 ---- ---- ---- ---- 52.90 -4.00 56.90 1880 ---- ---- ---- ---- 54.80 -4.10 58.90 1885 ---- ---- ---- ---- 56.70 -4.20 60.90 1890 ---- ---- ---- ---- 58.70 -4.30 63.00 1895 ---- ---- ---- ---- 60.70 -4.40 65.10 1900 ---- ---- ---- ---- 62.70 -4.60 67.30 1905 ---- ---- ---- ---- 64.90 -4.70 69.60 1910 ---- ---- ---- ---- 67.00 -4.90 71.90 1915 ---- ---- ---- ---- 69.20 -5.00 74.20 1920 ---- ---- ---- ---- 71.50 -5.10 76.60 1925 ---- ---- ---- ---- 73.80 -5.20 79.00 1930 ---- ---- ---- ---- 76.20 -5.40 81.60 1935 ---- ---- ---- ---- 78.60 -5.50 84.10 1940 ---- ---- ---- ---- 81.10 -5.60 86.70 1945 ---- ---- ---- ---- 83.70 -5.70 89.40 1950 ---- ---- ---- ---- 86.20 -5.90 92.10 1955 ---- ---- ---- ---- 88.90 -5.90 94.80 1960 ---- ---- ---- ---- 91.60 -6.10 97.70 1965 ---- ---- ---- ---- 94.30 -6.20 100.50 1970 ---- ---- ---- ---- 97.10 -6.30 103.40 1975 ---- ---- ---- ---- 99.90 -6.50 106.40 1980 ---- ---- ---- ---- 102.80 -6.60 109.40 1985 ---- ---- ---- ---- 105.70 -6.80 112.50 1990 ---- ---- ---- ---- 108.70 -6.90 115.60 1995 ---- ---- ---- ---- 111.70 -7.00 118.70 2000 ---- ---- ---- ---- 114.80 -7.10 121.90 2005 ---- ---- ---- ---- 117.90 -7.20 125.10 2010 ---- ---- ---- ---- 121.10 -7.30 128.40 2015 ---- ---- ---- ---- 124.30 -7.50 131.80 2020 ---- ---- ---- ---- 127.50 -7.60 135.10 2025 ---- ---- ---- ---- 130.80 -7.70 138.50 2030 ---- ---- ---- ---- 134.20 -7.80 142.00 2035 ---- ---- ---- ---- 137.50 -7.90 145.40 2040 ---- ---- ---- ---- 140.90 -8.10 149.00 2045 ---- ---- ---- ---- 144.40 -8.10 152.50 2050 ---- ---- ---- ---- 147.90 -8.20 156.10 2055 ---- ---- ---- ---- 151.40 -8.30 159.70 2060 ---- ---- ---- ---- 154.90 -8.50 163.40 2065 ---- ---- ---- ---- 158.50 -8.60 167.10 2070 ---- ---- ---- ---- 162.10 -8.70 170.80 2075 ---- ---- ---- ---- 165.80 -8.80 174.60 2080 ---- ---- ---- ---- 169.50 -8.80 178.30 2085 ---- ---- ---- ---- 173.20 -9.00 182.20 2090 ---- ---- ---- ---- 176.90 -9.10 186.00 2095 ---- ---- ---- ---- 180.70 -9.20 189.90 2100 ---- ---- ---- ---- 184.50 -9.30 193.80 2105 ---- ---- ---- ---- 188.40 -9.30 197.70 2110 ---- ---- ---- ---- 192.20 -9.40 201.60 2115 ---- ---- ---- ---- 196.10 -9.50 205.60 2120 ---- ---- ---- ---- 200.00 -9.60 209.60 2125 ---- ---- ---- ---- 204.00 -9.60 213.60 2130 ---- ---- ---- ---- 207.90 -9.70 217.60 2135 ---- ---- ---- ---- 211.90 -9.80 221.70 2140 ---- ---- ---- ---- 215.90 -9.90 225.80 2145 ---- ---- ---- 230.20A 220.00 ---- ---- 2150 ---- ---- ---- ---- 224.00 -10.00 234.00 2160 ---- ---- ---- ---- 232.20 -10.10 242.30 2170 ---- ---- ---- ---- 240.50 -10.10 250.60 2180 ---- ---- ---- ---- 248.80 -10.30 259.10 2190 ---- ---- ---- ---- 257.20 -10.40 267.60 2200 ---- ---- ---- ---- 265.70 -10.50 276.20 2210 ---- ---- ---- ---- 274.20 -10.60 284.80 2220 ---- ---- ---- ---- 282.80 -10.80 293.60 2225 ---- ---- ---- ---- 287.20 -10.70 297.90 2230 ---- ---- ---- ---- 291.50 -10.80 302.30 2240 ---- ---- ---- ---- 300.30 -10.80 311.10 2250 ---- ---- ---- ---- 309.00 -11.00 320.00 2275 ---- ---- ---- ---- 331.20 -11.20 342.40 2300 ---- ---- ---- ---- 353.70 -11.40 365.10 2325 ---- ---- ---- ---- 376.50 -11.50 388.00 2350 ---- ---- ---- ---- 399.50 -11.70 411.20 2375 ---- ---- ---- ---- 422.70 -11.80 434.50 2400 ---- ---- ---- ---- 446.10 -11.90 458.00 2425 ---- ---- ---- ---- 469.60 -12.10 481.70 2450 ---- ---- ---- ---- 493.40 ---- ---- OMG SEP24 Micro Gold Option PUT 1425 ---- ---- ---- ---- 1.80 -.10 1.90 1450 ---- ---- ---- ---- 2.20 -.10 2.30 1475 ---- ---- ---- ---- 2.70 -.20 2.90 1500 ---- ---- ---- ---- 3.30 -.20 3.50 1525 ---- ---- ---- ---- 4.00 -.30 4.30 1550 ---- ---- ---- ---- 4.90 -.30 5.20 1575 ---- ---- ---- ---- 6.00 -.40 6.40 1600 ---- ---- ---- ---- 7.20 -.50 7.70 1620 ---- ---- ---- ---- 8.40 -.60 9.00 1625 ---- ---- ---- ---- 8.70 -.70 9.40 1630 ---- ---- ---- ---- 9.10 -.60 9.70 1640 ---- ---- ---- ---- 9.80 -.70 10.50 1650 ---- ---- ---- ---- 10.50 -.80 11.30 1660 ---- ---- ---- ---- 11.30 -.90 12.20 1670 ---- ---- ---- ---- 12.20 -.90 13.10 1680 ---- ---- ---- ---- 13.20 -1.00 14.20 1690 ---- ---- ---- ---- 14.20 -1.10 15.30 1700 ---- ---- ---- ---- 15.30 -1.10 16.40 1710 ---- ---- ---- ---- 16.40 -1.30 17.70 1720 ---- ---- ---- ---- 17.70 -1.30 19.00 1725 ---- ---- ---- ---- 18.30 -1.40 19.70 1730 ---- ---- ---- ---- 19.00 -1.50 20.50 1735 ---- ---- ---- ---- 19.70 -1.50 21.20 1740 ---- ---- ---- ---- 20.40 -1.60 22.00 1745 ---- ---- ---- ---- 21.20 -1.60 22.80 1750 ---- ---- ---- ---- 22.00 -1.70 23.70 1755 ---- ---- ---- ---- 22.80 -1.70 24.50 1760 ---- ---- ---- ---- 23.70 -1.80 25.50 1765 ---- ---- ---- ---- 24.50 -1.90 26.40 1770 ---- ---- ---- ---- 25.40 -2.00 27.40 1775 ---- ---- ---- ---- 26.40 -2.00 28.40 1780 ---- ---- ---- ---- 27.30 -2.10 29.40 1785 ---- ---- ---- ---- 28.30 -2.20 30.50 1790 ---- ---- ---- ---- 29.40 -2.20 31.60 1795 ---- ---- ---- ---- 30.40 -2.30 32.70 1800 ---- ---- ---- ---- 31.50 -2.40 33.90 1805 ---- ---- ---- ---- 32.70 -2.40 35.10 1810 ---- ---- ---- ---- 33.90 -2.50 36.40 1815 ---- ---- ---- ---- 35.10 -2.60 37.70 1820 ---- ---- ---- ---- 36.30 -2.70 39.00 1825 ---- ---- ---- ---- 37.60 -2.80 40.40 1830 ---- ---- ---- ---- 39.00 -2.80 41.80 1835 ---- ---- ---- ---- 40.30 -3.00 43.30 1840 ---- ---- ---- ---- 41.70 -3.10 44.80 1845 ---- ---- ---- ---- 43.20 -3.10 46.30 1850 ---- ---- ---- ---- 44.70 -3.20 47.90 1855 ---- ---- ---- ---- 46.20 -3.40 49.60 1860 ---- ---- ---- ---- 47.80 -3.50 51.30 1865 ---- ---- ---- ---- 49.40 -3.60 53.00 1870 ---- ---- ---- ---- 51.10 -3.70 54.80 1875 ---- ---- ---- ---- 52.80 -3.80 56.60 1880 ---- ---- ---- ---- 54.60 -3.90 58.50 1885 ---- ---- ---- ---- 56.40 -4.00 60.40 1890 ---- ---- ---- ---- 58.20 -4.10 62.30 1895 ---- ---- ---- ---- 60.10 -4.30 64.40 1900 ---- ---- ---- ---- 62.10 -4.30 66.40 1905 ---- ---- ---- ---- 64.10 -4.40 68.50 1910 ---- ---- ---- ---- 66.10 -4.60 70.70 1915 ---- ---- ---- ---- 68.20 -4.70 72.90 1920 ---- ---- ---- ---- 70.40 -4.70 75.10 1925 ---- ---- ---- ---- 72.60 -4.80 77.40 1930 ---- ---- ---- ---- 74.80 -5.00 79.80 1935 ---- ---- ---- ---- 77.10 -5.10 82.20 1940 ---- ---- ---- ---- 79.50 -5.10 84.60 1945 ---- ---- ---- ---- 81.90 -5.20 87.10 1950 ---- ---- ---- ---- 84.30 -5.40 89.70 1955 ---- ---- ---- ---- 86.80 -5.50 92.30 1960 ---- ---- ---- ---- 89.30 -5.60 94.90 1965 ---- ---- ---- ---- 91.90 -5.70 97.60 1970 ---- ---- ---- ---- 94.50 -5.80 100.30 1975 ---- ---- ---- ---- 97.20 -5.90 103.10 1980 ---- ---- ---- ---- 99.90 -6.10 106.00 1985 ---- ---- ---- ---- 102.70 -6.10 108.80 1990 ---- ---- ---- ---- 105.50 -6.30 111.80 1995 ---- ---- ---- ---- 108.30 -6.40 114.70 2000 ---- ---- ---- ---- 111.20 -6.60 117.80 2005 ---- ---- ---- ---- 114.20 -6.60 120.80 2010 ---- ---- ---- ---- 117.20 -6.70 123.90 2015 ---- ---- ---- ---- 120.20 -6.90 127.10 2020 ---- ---- ---- ---- 123.30 -7.00 130.30 2025 ---- ---- ---- ---- 126.40 -7.10 133.50 2030 ---- ---- ---- ---- 129.50 -7.30 136.80 2035 ---- ---- ---- ---- 132.70 -7.40 140.10 2040 ---- ---- ---- ---- 136.00 -7.40 143.40 2045 ---- ---- ---- ---- 139.20 -7.60 146.80 2050 ---- ---- ---- ---- 142.50 -7.70 150.20 2055 ---- ---- ---- ---- 145.90 -7.80 153.70 2060 ---- ---- ---- ---- 149.30 -7.90 157.20 2065 ---- ---- ---- ---- 152.70 -8.00 160.70 2070 ---- ---- ---- ---- 156.20 -8.00 164.20 2075 ---- ---- ---- ---- 159.70 -8.10 167.80 2080 ---- ---- ---- ---- 163.20 -8.30 171.50 2085 ---- ---- ---- ---- 166.80 -8.30 175.10 2090 ---- ---- ---- ---- 170.40 -8.40 178.80 2095 ---- ---- ---- ---- 174.00 -8.50 182.50 2100 ---- ---- ---- ---- 177.60 -8.70 186.30 2105 ---- ---- ---- ---- 181.30 -8.70 190.00 2110 ---- ---- ---- ---- 185.00 -8.80 193.80 2115 ---- ---- ---- ---- 188.80 -8.80 197.60 2120 ---- ---- ---- ---- 192.60 -8.90 201.50 2125 ---- ---- ---- ---- 196.40 -9.00 205.40 2130 ---- ---- ---- ---- 200.20 -9.10 209.30 2135 ---- ---- ---- ---- 204.00 -9.20 213.20 2140 ---- ---- ---- ---- 207.90 -9.20 217.10 2145 ---- ---- ---- ---- 211.80 -9.30 221.10 2150 ---- ---- ---- ---- 215.70 -9.40 225.10 2155 ---- ---- ---- ---- 219.60 -9.50 229.10 2160 ---- ---- ---- ---- 223.60 -9.50 233.10 2165 ---- ---- ---- 237.60A 227.60 ---- ---- 2170 ---- ---- ---- ---- 231.60 -9.70 241.30 2180 ---- ---- ---- ---- 239.60 -9.90 249.50 2190 ---- ---- ---- ---- 247.80 -9.90 257.70 2200 ---- ---- ---- ---- 256.00 -10.10 266.10 2210 ---- ---- ---- ---- 264.30 -10.20 274.50 2220 ---- ---- ---- ---- 272.60 -10.40 283.00 2225 ---- ---- ---- ---- 276.80 -10.40 287.20 2230 ---- ---- ---- ---- 281.00 -10.50 291.50 2240 ---- ---- ---- ---- 289.50 -10.60 300.10 2250 ---- ---- ---- ---- 298.10 -10.60 308.70 2260 ---- ---- ---- ---- 306.70 -10.70 317.40 2275 ---- ---- ---- ---- 319.70 -10.90 330.60 2300 ---- ---- ---- ---- 341.70 -11.10 352.80 2325 ---- ---- ---- ---- 364.00 -11.30 375.30 2350 ---- ---- ---- ---- 386.50 -11.50 398.00 2375 ---- ---- ---- ---- 409.30 -11.60 420.90 2400 ---- ---- ---- ---- 432.30 -11.70 444.00 2425 ---- ---- ---- ---- 455.40 -11.90 467.30 2450 ---- ---- ---- ---- 478.80 -12.00 490.80 OMG OCT24 Micro Gold Option PUT 1425 ---- ---- ---- ---- 2.20 -.20 2.40 1450 ---- ---- ---- ---- 2.70 -.20 2.90 1475 ---- ---- ---- ---- 3.40 -.20 3.60 1500 ---- ---- ---- ---- 4.10 -.30 4.40 1525 ---- ---- ---- ---- 4.90 -.40 5.30 1550 ---- ---- ---- ---- 6.00 -.40 6.40 1575 ---- ---- ---- ---- 7.20 -.60 7.80 1600 ---- ---- ---- ---- 8.70 -.60 9.30 1620 ---- ---- ---- ---- 10.10 -.70 10.80 1625 ---- ---- ---- ---- 10.50 -.70 11.20 1630 ---- ---- ---- ---- 10.80 -.80 11.60 1640 ---- ---- ---- ---- 11.70 -.80 12.50 1650 ---- ---- ---- ---- 12.50 -1.00 13.50 1660 ---- ---- ---- ---- 13.50 -.90 14.40 1670 ---- ---- ---- ---- 14.50 -1.00 15.50 1680 ---- ---- ---- ---- 15.50 -1.20 16.70 1690 ---- ---- ---- ---- 16.70 -1.20 17.90 1700 ---- ---- ---- ---- 17.90 -1.30 19.20 1710 ---- ---- ---- ---- 19.20 -1.40 20.60 1720 ---- ---- ---- ---- 20.60 -1.40 22.00 1725 ---- ---- ---- ---- 21.30 -1.50 22.80 1730 ---- ---- ---- ---- 22.10 -1.50 23.60 1735 ---- ---- ---- ---- 22.90 -1.60 24.50 1740 ---- ---- ---- ---- 23.70 -1.60 25.30 1745 ---- ---- ---- ---- 24.50 -1.70 26.20 1750 ---- ---- ---- ---- 25.30 -1.80 27.10 1755 ---- ---- ---- ---- 26.20 -1.90 28.10 1760 ---- ---- ---- ---- 27.10 -1.90 29.00 1765 ---- ---- ---- ---- 28.10 -1.90 30.00 1770 ---- ---- ---- ---- 29.10 -2.00 31.10 1775 ---- ---- ---- ---- 30.10 -2.00 32.10 1780 ---- ---- ---- ---- 31.10 -2.10 33.20 1785 ---- ---- ---- ---- 32.20 -2.20 34.40 1790 ---- ---- ---- ---- 33.30 -2.20 35.50 1795 ---- ---- ---- ---- 34.40 -2.40 36.80 1800 ---- ---- ---- ---- 35.60 -2.40 38.00 1805 ---- ---- ---- ---- 36.80 -2.50 39.30 1810 ---- ---- ---- ---- 38.00 -2.60 40.60 1815 ---- ---- ---- ---- 39.30 -2.70 42.00 1820 ---- ---- ---- ---- 40.60 -2.80 43.40 1825 ---- ---- ---- ---- 42.00 -2.80 44.80 1830 ---- ---- ---- ---- 43.40 -2.90 46.30 1835 ---- ---- ---- ---- 44.80 -3.00 47.80 1840 ---- ---- ---- ---- 46.30 -3.10 49.40 1845 ---- ---- ---- ---- 47.80 -3.20 51.00 1850 ---- ---- ---- ---- 49.40 -3.20 52.60 1855 ---- ---- ---- ---- 51.00 -3.30 54.30 1860 ---- ---- ---- ---- 52.60 -3.50 56.10 1865 ---- ---- ---- ---- 54.30 -3.60 57.90 1870 ---- ---- ---- ---- 56.00 -3.70 59.70 1875 ---- ---- ---- ---- 57.80 -3.80 61.60 1880 ---- ---- ---- ---- 59.60 -3.90 63.50 1885 ---- ---- ---- ---- 61.50 -3.90 65.40 1890 ---- ---- ---- ---- 63.40 -4.00 67.40 1895 ---- ---- ---- ---- 65.30 -4.20 69.50 1900 ---- ---- ---- ---- 67.30 -4.30 71.60 1905 ---- ---- ---- ---- 69.40 -4.30 73.70 1910 ---- ---- ---- ---- 71.50 -4.40 75.90 1915 ---- ---- ---- ---- 73.60 -4.60 78.20 1920 ---- ---- ---- ---- 75.80 -4.70 80.50 1925 ---- ---- ---- ---- 78.00 -4.80 82.80 1930 ---- ---- ---- ---- 80.30 -4.90 85.20 1935 ---- ---- ---- ---- 82.60 -5.00 87.60 1940 ---- ---- ---- ---- 85.00 -5.10 90.10 1945 ---- ---- ---- ---- 87.40 -5.20 92.60 1950 ---- ---- ---- ---- 89.90 -5.20 95.10 1955 ---- ---- ---- ---- 92.40 -5.40 97.80 1960 ---- ---- ---- ---- 94.90 -5.50 100.40 1965 ---- ---- ---- ---- 97.50 -5.60 103.10 1970 ---- ---- ---- ---- 100.10 -5.70 105.80 1975 ---- ---- ---- ---- 102.80 -5.80 108.60 1980 ---- ---- ---- ---- 105.50 -6.00 111.50 1985 ---- ---- ---- ---- 108.30 -6.00 114.30 1990 ---- ---- ---- ---- 111.00 -6.20 117.20 1995 ---- ---- ---- ---- 113.90 -6.30 120.20 2000 ---- ---- ---- ---- 116.70 -6.50 123.20 2005 ---- ---- ---- ---- 119.70 -6.60 126.30 2010 ---- ---- ---- ---- 122.60 -6.70 129.30 2015 ---- ---- ---- ---- 125.60 -6.90 132.50 2020 ---- ---- ---- ---- 128.60 -7.00 135.60 2025 ---- ---- ---- ---- 131.70 -7.10 138.80 2030 ---- ---- ---- ---- 134.80 -7.30 142.10 2035 ---- ---- ---- ---- 138.00 -7.40 145.40 2040 ---- ---- ---- ---- 141.20 -7.50 148.70 2045 ---- ---- ---- ---- 144.40 -7.60 152.00 2050 ---- ---- ---- ---- 147.70 -7.70 155.40 2055 ---- ---- ---- ---- 151.00 -7.80 158.80 2060 ---- ---- ---- ---- 154.40 -7.90 162.30 2065 ---- ---- ---- ---- 157.80 -8.00 165.80 2070 ---- ---- ---- ---- 161.20 -8.10 169.30 2075 ---- ---- ---- ---- 164.70 -8.20 172.90 2080 ---- ---- ---- ---- 168.20 -8.30 176.50 2085 ---- ---- ---- ---- 171.80 -8.30 180.10 2090 ---- ---- ---- ---- 175.40 -8.30 183.70 2095 ---- ---- ---- ---- 179.00 -8.40 187.40 2100 ---- ---- ---- ---- 182.60 -8.50 191.10 2105 ---- ---- ---- ---- 186.30 -8.60 194.90 2110 ---- ---- ---- ---- 190.00 -8.60 198.60 2115 ---- ---- ---- ---- 193.70 -8.70 202.40 2120 ---- ---- ---- ---- 197.40 -8.80 206.20 2125 ---- ---- ---- ---- 201.20 -8.80 210.00 2130 ---- ---- ---- ---- 205.00 -8.90 213.90 2135 ---- ---- ---- ---- 208.80 -9.00 217.80 2140 ---- ---- ---- ---- 212.70 -9.00 221.70 2145 ---- ---- ---- ---- 216.50 -9.10 225.60 2150 ---- ---- ---- ---- 220.40 -9.10 229.50 2155 ---- ---- ---- ---- 224.30 -9.20 233.50 2160 ---- ---- ---- ---- 228.20 -9.30 237.50 2165 ---- ---- ---- 241.80A 232.10 ---- ---- 2170 ---- ---- ---- ---- 236.10 -9.40 245.50 2180 ---- ---- ---- ---- 244.10 -9.50 253.60 2190 ---- ---- ---- ---- 252.10 -9.70 261.80 2200 ---- ---- ---- ---- 260.20 -9.80 270.00 2210 ---- ---- ---- ---- 268.40 -10.00 278.40 2220 ---- ---- ---- ---- 276.70 -10.00 286.70 2225 ---- ---- ---- ---- 280.90 -10.10 291.00 2230 ---- ---- ---- ---- 285.00 -10.20 295.20 2240 ---- ---- ---- ---- 293.40 -10.30 303.70 2250 ---- ---- ---- ---- 301.90 -10.40 312.30 2260 ---- ---- ---- ---- 310.40 -10.50 320.90 2275 ---- ---- ---- ---- 323.30 -10.60 333.90 2300 ---- ---- ---- ---- 345.00 -10.90 355.90 2325 ---- ---- ---- ---- 367.10 -11.00 378.10 2350 ---- ---- ---- ---- 389.40 -11.20 400.60 2375 ---- ---- ---- ---- 411.90 -11.40 423.30 2400 ---- ---- ---- ---- 434.70 -11.60 446.30 2425 ---- ---- ---- ---- 457.70 -11.70 469.40 2450 ---- ---- ---- ---- 480.90 -11.80 492.70 OMG NOV24 Micro Gold Option PUT 1450 ---- ---- ---- ---- 3.10 -.20 3.30 1475 ---- ---- ---- ---- 3.80 -.30 4.10 1500 ---- ---- ---- ---- 4.60 -.30 4.90 1525 ---- ---- ---- ---- 5.60 -.30 5.90 1550 ---- ---- ---- ---- 6.70 -.40 7.10 1575 ---- ---- ---- ---- 8.00 -.50 8.50 1600 ---- ---- ---- ---- 9.60 -.60 10.20 1625 ---- ---- ---- ---- 11.40 -.70 12.10 1640 ---- ---- ---- ---- 12.70 -.70 13.40 1650 ---- ---- ---- ---- 13.60 -.80 14.40 1660 ---- ---- ---- ---- 14.50 -.90 15.40 1670 ---- ---- ---- ---- 15.60 -.90 16.50 1675 ---- ---- ---- ---- 16.10 -1.00 17.10 1680 ---- ---- ---- ---- 16.60 -1.00 17.60 1690 ---- ---- ---- ---- 17.80 -1.10 18.90 1700 ---- ---- ---- ---- 19.00 -1.20 20.20 1710 ---- ---- ---- ---- 20.30 -1.20 21.50 1720 ---- ---- ---- ---- 21.70 -1.30 23.00 1730 ---- ---- ---- ---- 23.20 -1.40 24.60 1740 ---- ---- ---- ---- 24.80 -1.40 26.20 1745 ---- ---- ---- ---- 25.60 -1.50 27.10 1750 ---- ---- ---- ---- 26.40 -1.60 28.00 1755 ---- ---- ---- ---- 27.30 -1.60 28.90 1760 ---- ---- ---- ---- 28.20 -1.70 29.90 1765 ---- ---- ---- ---- 29.10 -1.80 30.90 1770 ---- ---- ---- ---- 30.10 -1.80 31.90 1775 ---- ---- ---- ---- 31.10 -1.80 32.90 1780 ---- ---- ---- ---- 32.10 -1.90 34.00 1785 ---- ---- ---- ---- 33.10 -2.00 35.10 1790 ---- ---- ---- ---- 34.20 -2.10 36.30 1795 ---- ---- ---- ---- 35.30 -2.10 37.40 1800 ---- ---- ---- ---- 36.40 -2.20 38.60 1805 ---- ---- ---- ---- 37.60 -2.30 39.90 1810 ---- ---- ---- ---- 38.80 -2.30 41.10 1815 ---- ---- ---- ---- 40.00 -2.50 42.50 1820 ---- ---- ---- ---- 41.30 -2.50 43.80 1825 ---- ---- ---- ---- 42.60 -2.60 45.20 1830 ---- ---- ---- ---- 44.00 -2.60 46.60 1835 ---- ---- ---- ---- 45.40 -2.70 48.10 1840 ---- ---- ---- ---- 46.80 -2.80 49.60 1845 ---- ---- ---- ---- 48.20 -2.90 51.10 1850 ---- ---- ---- ---- 49.70 -3.00 52.70 1855 ---- ---- ---- ---- 51.20 -3.10 54.30 1860 ---- ---- ---- ---- 52.80 -3.20 56.00 1865 ---- ---- ---- ---- 54.40 -3.30 57.70 1870 ---- ---- ---- ---- 56.10 -3.30 59.40 1875 ---- ---- ---- ---- 57.80 -3.40 61.20 1880 ---- ---- ---- ---- 59.50 -3.50 63.00 1885 ---- ---- ---- ---- 61.20 -3.70 64.90 1890 ---- ---- ---- ---- 63.10 -3.70 66.80 1895 ---- ---- ---- ---- 64.90 -3.80 68.70 1900 ---- ---- ---- ---- 66.80 -3.90 70.70 1905 ---- ---- ---- ---- 68.70 -4.10 72.80 1910 ---- ---- ---- ---- 70.70 -4.10 74.80 1915 ---- ---- ---- ---- 72.70 -4.30 77.00 1920 ---- ---- ---- ---- 74.80 -4.30 79.10 1925 ---- ---- ---- ---- 76.90 -4.40 81.30 1930 ---- ---- ---- ---- 79.10 -4.50 83.60 1935 ---- ---- ---- ---- 81.30 -4.60 85.90 1940 ---- ---- ---- ---- 83.50 -4.70 88.20 1945 ---- ---- ---- ---- 85.80 -4.80 90.60 1950 ---- ---- ---- ---- 88.10 -4.90 93.00 1955 ---- ---- ---- ---- 90.50 -5.00 95.50 1960 ---- ---- ---- ---- 92.90 -5.10 98.00 1965 ---- ---- ---- ---- 95.30 -5.20 100.50 1970 ---- ---- ---- ---- 97.80 -5.30 103.10 1975 ---- ---- ---- ---- 100.40 -5.30 105.70 1980 ---- ---- ---- ---- 103.00 -5.40 108.40 1985 ---- ---- ---- ---- 105.60 -5.50 111.10 1990 ---- ---- ---- ---- 108.20 -5.70 113.90 1995 ---- ---- ---- ---- 110.90 -5.80 116.70 2000 ---- ---- ---- ---- 113.70 -5.90 119.60 2005 ---- ---- ---- ---- 116.50 -6.00 122.50 2010 ---- ---- ---- ---- 119.30 -6.10 125.40 2015 ---- ---- ---- ---- 122.20 -6.20 128.40 2020 ---- ---- ---- ---- 125.10 -6.30 131.40 2025 ---- ---- ---- ---- 128.00 -6.50 134.50 2030 ---- ---- ---- ---- 131.00 -6.60 137.60 2035 ---- ---- ---- ---- 134.00 -6.70 140.70 2040 ---- ---- ---- ---- 137.10 -6.80 143.90 2045 ---- ---- ---- ---- 140.20 -6.90 147.10 2050 ---- ---- ---- ---- 143.30 -7.00 150.30 2055 ---- ---- ---- ---- 146.50 -7.10 153.60 2060 ---- ---- ---- ---- 149.70 -7.20 156.90 2065 ---- ---- ---- ---- 152.90 -7.30 160.20 2070 ---- ---- ---- ---- 156.20 -7.40 163.60 2075 ---- ---- ---- ---- 159.50 -7.50 167.00 2080 ---- ---- ---- ---- 162.80 -7.60 170.40 2085 ---- ---- ---- ---- 166.20 -7.70 173.90 2090 ---- ---- ---- ---- 169.60 -7.80 177.40 2095 ---- ---- ---- ---- 173.00 -7.90 180.90 2100 ---- ---- ---- ---- 176.50 -8.00 184.50 2105 ---- ---- ---- ---- 180.00 -8.00 188.00 2110 ---- ---- ---- ---- 183.50 -8.20 191.70 2115 ---- ---- ---- ---- 187.10 -8.20 195.30 2120 ---- ---- ---- ---- 190.70 -8.30 199.00 2125 ---- ---- ---- ---- 194.30 -8.40 202.70 2130 ---- ---- ---- ---- 197.90 -8.50 206.40 2135 ---- ---- ---- ---- 201.60 -8.50 210.10 2140 ---- ---- ---- ---- 205.30 -8.60 213.90 2145 ---- ---- ---- ---- 209.00 -8.70 217.70 2150 ---- ---- ---- ---- 212.70 -8.80 221.50 2155 ---- ---- ---- ---- 216.50 -8.80 225.30 2160 ---- ---- ---- ---- 220.30 -8.90 229.20 2165 ---- ---- ---- ---- 224.10 -9.00 233.10 2170 ---- ---- ---- ---- 227.90 -9.10 237.00 2175 ---- ---- ---- ---- 231.80 -9.10 240.90 2180 ---- ---- ---- ---- 235.60 -9.20 244.80 2185 ---- ---- ---- 249.00A 239.50 ---- ---- 2190 ---- ---- ---- ---- 243.40 -9.40 252.80 2200 ---- ---- ---- ---- 251.30 -9.50 260.80 2210 ---- ---- ---- ---- 259.30 -9.60 268.90 2220 ---- ---- ---- ---- 267.30 -9.80 277.10 2230 ---- ---- ---- ---- 275.40 -9.90 285.30 2240 ---- ---- ---- ---- 283.60 -10.00 293.60 2250 ---- ---- ---- ---- 291.80 -10.10 301.90 2260 ---- ---- ---- ---- 300.20 -10.10 310.30 2270 ---- ---- ---- ---- 308.50 -10.30 318.80 2275 ---- ---- ---- ---- 312.70 -10.30 323.00 2280 ---- ---- ---- 327.60A 316.90 ---- ---- 2300 ---- ---- ---- ---- 333.90 -10.60 344.50 2325 ---- ---- ---- ---- 355.50 -10.70 366.20 2350 ---- ---- ---- ---- 377.30 -11.00 388.30 2375 ---- ---- ---- ---- 399.50 -11.10 410.60 2400 ---- ---- ---- ---- 421.80 -11.40 433.20 2425 ---- ---- ---- ---- 444.50 -11.50 456.00 2450 ---- ---- ---- ---- 467.30 -11.60 478.90 2475 ---- ---- ---- 503.10A 490.30 ---- ---- OMG DEC24 Micro Gold Option PUT 1450 ---- ---- ---- ---- 3.80 -.20 4.00 1475 ---- ---- ---- ---- 4.60 -.30 4.90 1500 ---- ---- ---- ---- 5.60 -.30 5.90 1525 ---- ---- ---- ---- 6.70 -.40 7.10 1550 ---- ---- ---- ---- 8.00 -.50 8.50 1575 ---- ---- ---- ---- 9.50 -.50 10.00 1600 ---- ---- ---- ---- 11.30 -.60 11.90 1625 ---- ---- ---- ---- 13.30 -.70 14.00 1640 ---- ---- ---- ---- 14.70 -.70 15.40 1650 ---- ---- ---- ---- 15.60 -.80 16.40 1660 ---- ---- ---- ---- 16.70 -.80 17.50 1670 ---- ---- ---- ---- 17.80 -.90 18.70 1675 ---- ---- ---- ---- 18.40 -.90 19.30 1680 ---- ---- ---- ---- 19.00 -1.00 20.00 1690 ---- ---- ---- ---- 20.20 -1.10 21.30 1700 ---- ---- ---- ---- 21.50 -1.20 22.70 1710 ---- ---- ---- ---- 23.00 -1.20 24.20 1720 ---- ---- ---- ---- 24.40 -1.40 25.80 1730 ---- ---- ---- ---- 26.00 -1.50 27.50 1740 ---- ---- ---- ---- 27.70 -1.50 29.20 1745 ---- ---- ---- ---- 28.60 -1.60 30.20 1750 ---- ---- ---- ---- 29.50 -1.60 31.10 1755 ---- ---- ---- ---- 30.40 -1.70 32.10 1760 ---- ---- ---- ---- 31.40 -1.70 33.10 1765 ---- ---- ---- ---- 32.40 -1.80 34.20 1770 ---- ---- ---- ---- 33.40 -1.80 35.20 1775 ---- ---- ---- ---- 34.40 -1.90 36.30 1780 ---- ---- ---- ---- 35.50 -2.00 37.50 1785 ---- ---- ---- ---- 36.60 -2.00 38.60 1790 ---- ---- ---- ---- 37.70 -2.10 39.80 1795 ---- ---- ---- ---- 38.90 -2.20 41.10 1800 ---- ---- ---- ---- 40.10 -2.20 42.30 1805 ---- ---- ---- ---- 41.30 -2.30 43.60 1810 ---- ---- ---- ---- 42.60 -2.40 45.00 1815 ---- ---- ---- ---- 43.90 -2.40 46.30 1820 ---- ---- ---- ---- 45.20 -2.50 47.70 1825 ---- ---- ---- ---- 46.60 -2.60 49.20 1830 ---- ---- ---- ---- 48.00 -2.60 50.60 1835 ---- ---- ---- ---- 49.40 -2.70 52.10 1840 ---- ---- ---- ---- 50.90 -2.80 53.70 1845 ---- ---- ---- ---- 52.40 -2.90 55.30 1850 ---- ---- ---- ---- 53.90 -3.00 56.90 1855 ---- ---- ---- ---- 55.50 -3.00 58.50 1860 ---- ---- ---- ---- 57.10 -3.10 60.20 1865 ---- ---- ---- ---- 58.80 -3.20 62.00 1870 ---- ---- ---- ---- 60.50 -3.20 63.70 1875 ---- ---- ---- ---- 62.20 -3.40 65.60 1880 ---- ---- ---- ---- 64.00 -3.40 67.40 1885 ---- ---- ---- ---- 65.80 -3.50 69.30 1890 ---- ---- ---- ---- 67.60 -3.70 71.30 1895 ---- ---- ---- ---- 69.50 -3.70 73.20 1900 ---- ---- ---- ---- 71.50 -3.80 75.30 1905 ---- ---- ---- ---- 73.40 -3.90 77.30 1910 ---- ---- ---- ---- 75.50 -3.90 79.40 1915 ---- ---- ---- ---- 77.50 -4.10 81.60 1920 ---- ---- ---- ---- 79.60 -4.20 83.80 1925 ---- ---- ---- ---- 81.70 -4.30 86.00 1930 ---- ---- ---- ---- 83.90 -4.40 88.30 1935 ---- ---- ---- ---- 86.10 -4.50 90.60 1940 ---- ---- ---- ---- 88.40 -4.50 92.90 1945 ---- ---- ---- ---- 90.70 -4.60 95.30 1950 ---- ---- ---- ---- 93.00 -4.80 97.80 1955 ---- ---- ---- ---- 95.40 -4.90 100.30 1960 ---- ---- ---- ---- 97.80 -5.00 102.80 1965 ---- ---- ---- ---- 100.30 -5.00 105.30 1970 ---- ---- ---- ---- 102.80 -5.10 107.90 1975 ---- ---- ---- ---- 105.40 -5.20 110.60 1980 ---- ---- ---- ---- 107.90 -5.40 113.30 1985 ---- ---- ---- ---- 110.60 -5.40 116.00 1990 ---- ---- ---- ---- 113.20 -5.60 118.80 1995 ---- ---- ---- ---- 115.90 -5.70 121.60 2000 ---- ---- ---- ---- 118.70 -5.70 124.40 2005 ---- ---- ---- ---- 121.50 -5.80 127.30 2010 ---- ---- ---- ---- 124.30 -5.90 130.20 2015 ---- ---- ---- ---- 127.20 -6.00 133.20 2020 ---- ---- ---- ---- 130.10 -6.10 136.20 2025 ---- ---- ---- ---- 133.00 -6.20 139.20 2030 ---- ---- ---- ---- 136.00 -6.30 142.30 2035 ---- ---- ---- ---- 139.00 -6.40 145.40 2040 ---- ---- ---- ---- 142.00 -6.60 148.60 2045 ---- ---- ---- ---- 145.10 -6.60 151.70 2050 ---- ---- ---- ---- 148.20 -6.70 154.90 2055 ---- ---- ---- ---- 151.40 -6.80 158.20 2060 ---- ---- ---- ---- 154.50 -7.00 161.50 2065 ---- ---- ---- ---- 157.80 -7.00 164.80 2070 ---- ---- ---- ---- 161.00 -7.10 168.10 2075 ---- ---- ---- ---- 164.30 -7.20 171.50 2080 ---- ---- ---- ---- 167.60 -7.30 174.90 2085 ---- ---- ---- ---- 171.00 -7.40 178.40 2090 ---- ---- ---- ---- 174.30 -7.50 181.80 2095 ---- ---- ---- ---- 177.70 -7.60 185.30 2100 ---- ---- ---- ---- 181.20 -7.70 188.90 2105 ---- ---- ---- ---- 184.70 -7.70 192.40 2110 ---- ---- ---- ---- 188.10 -7.90 196.00 2115 ---- ---- ---- ---- 191.70 -7.90 199.60 2120 ---- ---- ---- ---- 195.20 -8.10 203.30 2125 ---- ---- ---- ---- 198.80 -8.10 206.90 2130 ---- ---- ---- ---- 202.40 -8.20 210.60 2135 ---- ---- ---- ---- 206.00 -8.30 214.30 2140 ---- ---- ---- ---- 209.70 -8.40 218.10 2145 ---- ---- ---- ---- 213.40 -8.40 221.80 2150 ---- ---- ---- ---- 217.10 -8.50 225.60 2155 ---- ---- ---- ---- 220.80 -8.60 229.40 2160 ---- ---- ---- ---- 224.60 -8.60 233.20 2165 ---- ---- ---- ---- 228.30 -8.80 237.10 2170 ---- ---- ---- ---- 232.10 -8.90 241.00 2175 ---- ---- ---- ---- 236.00 -8.90 244.90 2180 ---- ---- ---- ---- 239.80 -9.00 248.80 2185 ---- ---- ---- 253.70A 243.70 ---- ---- 2190 ---- ---- ---- ---- 247.50 -9.20 256.70 2200 ---- ---- ---- ---- 255.40 -9.20 264.60 2210 ---- ---- ---- ---- 263.30 -9.30 272.60 2220 ---- ---- ---- ---- 271.20 -9.50 280.70 2230 ---- ---- ---- ---- 279.30 -9.60 288.90 2240 ---- ---- ---- ---- 287.40 -9.70 297.10 2250 ---- ---- ---- ---- 295.60 -9.80 305.40 2260 ---- ---- ---- ---- 303.80 -9.90 313.70 2270 ---- ---- ---- ---- 312.10 -10.00 322.10 2275 ---- ---- ---- ---- 316.20 -10.10 326.30 2280 ---- ---- ---- 331.30A 320.40 ---- ---- 2300 ---- ---- ---- ---- 337.30 -10.30 347.60 2325 ---- ---- ---- ---- 358.70 -10.50 369.20 2350 ---- ---- ---- ---- 380.40 -10.70 391.10 2375 ---- ---- ---- ---- 402.30 -10.90 413.20 2400 ---- ---- ---- ---- 424.50 -11.10 435.60 2425 ---- ---- ---- ---- 447.00 -11.20 458.20 2450 ---- ---- ---- ---- 469.60 -11.40 481.00 2475 ---- ---- ---- 504.80A 492.40 ---- ---- OMG JAN25 Micro Gold Option PUT 1475 ---- ---- ---- ---- 5.90 -.60 6.50 1500 ---- ---- ---- ---- 7.10 -.70 7.80 1525 ---- ---- ---- ---- 8.50 -.80 9.30 1550 ---- ---- ---- ---- 10.10 -.90 11.00 1575 ---- ---- ---- ---- 12.00 -1.00 13.00 1600 ---- ---- ---- ---- 14.10 -1.20 15.30 1625 ---- ---- ---- ---- 16.60 -1.30 17.90 1650 ---- ---- ---- ---- 19.30 -1.50 20.80 1660 ---- ---- ---- ---- 20.50 -1.60 22.10 1670 ---- ---- ---- ---- 21.80 -1.70 23.50 1675 ---- ---- ---- ---- 22.40 -1.80 24.20 1680 ---- ---- ---- ---- 23.10 -1.80 24.90 1690 ---- ---- ---- ---- 24.50 -1.90 26.40 1700 ---- ---- ---- ---- 26.00 -1.90 27.90 1710 ---- ---- ---- ---- 27.50 -2.00 29.50 1720 ---- ---- ---- ---- 29.10 -2.10 31.20 1730 ---- ---- ---- ---- 30.80 -2.20 33.00 1740 ---- ---- ---- ---- 32.50 -2.30 34.80 1750 ---- ---- ---- ---- 34.30 -2.50 36.80 1755 ---- ---- ---- ---- 35.30 -2.50 37.80 1760 ---- ---- ---- ---- 36.20 -2.60 38.80 1765 ---- ---- ---- ---- 37.20 -2.60 39.80 1770 ---- ---- ---- ---- 38.20 -2.70 40.90 1775 ---- ---- ---- ---- 39.20 -2.80 42.00 1780 ---- ---- ---- ---- 40.30 -2.80 43.10 1785 ---- ---- ---- ---- 41.40 -2.80 44.20 1790 ---- ---- ---- ---- 42.40 -2.90 45.30 1795 ---- ---- ---- ---- 43.50 -3.00 46.50 1800 ---- ---- ---- ---- 44.70 -3.00 47.70 1805 ---- ---- ---- ---- 45.80 -3.10 48.90 1810 ---- ---- ---- ---- 47.00 -3.10 50.10 1815 ---- ---- ---- ---- 48.20 -3.20 51.40 1820 ---- ---- ---- ---- 49.40 -3.30 52.70 1825 ---- ---- ---- ---- 50.70 -3.30 54.00 1830 ---- ---- ---- ---- 52.00 -3.30 55.30 1835 ---- ---- ---- ---- 53.30 -3.40 56.70 1840 ---- ---- ---- ---- 54.60 -3.50 58.10 1845 ---- ---- ---- ---- 55.90 -3.60 59.50 1850 ---- ---- ---- ---- 57.30 -3.70 61.00 1855 ---- ---- ---- ---- 58.70 -3.70 62.40 1860 ---- ---- ---- ---- 60.20 -3.80 64.00 1865 ---- ---- ---- ---- 61.60 -3.90 65.50 1870 ---- ---- ---- ---- 63.10 -4.00 67.10 1875 ---- ---- ---- ---- 64.70 -4.00 68.70 1880 ---- ---- ---- ---- 66.30 -4.00 70.30 1885 ---- ---- ---- ---- 67.90 -4.10 72.00 1890 ---- ---- ---- ---- 69.50 -4.20 73.70 1895 ---- ---- ---- ---- 71.20 -4.30 75.50 1900 ---- ---- ---- ---- 72.90 -4.40 77.30 1905 ---- ---- ---- ---- 74.70 -4.40 79.10 1910 ---- ---- ---- ---- 76.50 -4.50 81.00 1915 ---- ---- ---- ---- 78.30 -4.60 82.90 1920 ---- ---- ---- ---- 80.20 -4.70 84.90 1925 ---- ---- ---- ---- 82.10 -4.80 86.90 1930 ---- ---- ---- ---- 84.10 -4.80 88.90 1935 ---- ---- ---- ---- 86.10 -4.90 91.00 1940 ---- ---- ---- ---- 88.10 -5.00 93.10 1945 ---- ---- ---- ---- 90.20 -5.00 95.20 1950 ---- ---- ---- ---- 92.30 -5.10 97.40 1955 ---- ---- ---- ---- 94.40 -5.20 99.60 1960 ---- ---- ---- ---- 96.60 -5.30 101.90 1965 ---- ---- ---- ---- 98.80 -5.40 104.20 1970 ---- ---- ---- ---- 101.00 -5.50 106.50 1975 ---- ---- ---- ---- 103.30 -5.50 108.80 1980 ---- ---- ---- ---- 105.60 -5.60 111.20 1985 ---- ---- ---- ---- 107.90 -5.70 113.60 1990 ---- ---- ---- ---- 110.30 -5.80 116.10 1995 ---- ---- ---- ---- 112.70 -5.90 118.60 2000 ---- ---- ---- ---- 115.20 -5.90 121.10 2005 ---- ---- ---- ---- 117.70 -6.00 123.70 2010 ---- ---- ---- ---- 120.20 -6.10 126.30 2015 ---- ---- ---- ---- 122.70 -6.20 128.90 2020 ---- ---- ---- ---- 125.30 -6.30 131.60 2025 ---- ---- ---- ---- 128.00 -6.30 134.30 2030 ---- ---- ---- ---- 130.60 -6.40 137.00 2035 ---- ---- ---- ---- 133.30 -6.50 139.80 2040 ---- ---- ---- ---- 136.10 -6.60 142.70 2045 ---- ---- ---- ---- 138.90 -6.60 145.50 2050 ---- ---- ---- ---- 141.70 -6.70 148.40 2055 ---- ---- ---- ---- 144.60 -6.80 151.40 2060 ---- ---- ---- ---- 147.50 -6.90 154.40 2065 ---- ---- ---- ---- 150.40 -7.00 157.40 2070 ---- ---- ---- ---- 153.40 -7.10 160.50 2075 ---- ---- ---- ---- 156.40 -7.20 163.60 2080 ---- ---- ---- ---- 159.50 -7.20 166.70 2085 ---- ---- ---- ---- 162.60 -7.30 169.90 2090 ---- ---- ---- ---- 165.80 -7.30 173.10 2095 ---- ---- ---- ---- 169.00 -7.40 176.40 2100 ---- ---- ---- ---- 172.20 -7.50 179.70 2105 ---- ---- ---- ---- 175.50 -7.60 183.10 2110 ---- ---- ---- ---- 178.80 -7.70 186.50 2115 ---- ---- ---- ---- 182.20 -7.70 189.90 2120 ---- ---- ---- ---- 185.60 -7.70 193.30 2125 ---- ---- ---- ---- 189.00 -7.80 196.80 2130 ---- ---- ---- ---- 192.50 -7.90 200.40 2135 ---- ---- ---- ---- 195.90 -8.00 203.90 2140 ---- ---- ---- ---- 199.50 -8.00 207.50 2145 ---- ---- ---- ---- 203.00 -8.10 211.10 2150 ---- ---- ---- ---- 206.60 -8.20 214.80 2155 ---- ---- ---- ---- 210.20 -8.30 218.50 2160 ---- ---- ---- ---- 213.90 -8.30 222.20 2165 ---- ---- ---- ---- 217.50 -8.40 225.90 2170 ---- ---- ---- ---- 221.20 -8.50 229.70 2175 ---- ---- ---- ---- 225.00 -8.40 233.40 2180 ---- ---- ---- ---- 228.70 -8.50 237.20 2185 ---- ---- ---- ---- 232.50 -8.60 241.10 2190 ---- ---- ---- ---- 236.30 -8.60 244.90 2195 ---- ---- ---- ---- 240.10 -8.70 248.80 2200 ---- ---- ---- ---- 243.90 -8.80 252.70 2210 ---- ---- ---- ---- 251.70 -8.80 260.50 2220 ---- ---- ---- ---- 259.50 -8.90 268.40 2230 ---- ---- ---- ---- 267.30 -9.10 276.40 2240 ---- ---- ---- ---- 275.30 -9.20 284.50 2250 ---- ---- ---- ---- 283.30 -9.30 292.60 2260 ---- ---- ---- ---- 291.40 -9.40 300.80 2270 ---- ---- ---- ---- 299.50 -9.50 309.00 2275 ---- ---- ---- ---- 303.60 -9.50 313.10 2280 ---- ---- ---- ---- 307.70 -9.60 317.30 2290 ---- ---- ---- ---- 316.00 -9.60 325.60 2300 ---- ---- ---- ---- 324.30 -9.80 334.10 2325 ---- ---- ---- ---- 345.30 -10.00 355.30 2350 ---- ---- ---- ---- 366.70 -10.20 376.90 2375 ---- ---- ---- ---- 388.40 -10.40 398.80 2400 ---- ---- ---- ---- 410.40 -10.50 420.90 2425 ---- ---- ---- ---- 432.60 -10.70 443.30 2450 ---- ---- ---- ---- 455.00 -11.00 466.00 2475 ---- ---- ---- ---- 477.70 -11.10 488.80 2500 ---- ---- ---- ---- 500.60 ---- ---- OMG FEB25 Micro Gold Option PUT 1475 ---- ---- ---- ---- 6.90 -.60 7.50 1500 ---- ---- ---- ---- 8.20 -.70 8.90 1525 ---- ---- ---- ---- 9.70 -.90 10.60 1550 ---- ---- ---- ---- 11.50 -.90 12.40 1575 ---- ---- ---- ---- 13.50 -1.10 14.60 1600 ---- ---- ---- ---- 15.80 -1.20 17.00 1625 ---- ---- ---- ---- 18.40 -1.40 19.80 1650 ---- ---- ---- ---- 21.40 -1.50 22.90 1660 ---- ---- ---- ---- 22.60 -1.70 24.30 1670 ---- ---- ---- ---- 24.00 -1.70 25.70 1675 ---- ---- ---- ---- 24.70 -1.70 26.40 1680 ---- ---- ---- ---- 25.40 -1.80 27.20 1690 ---- ---- ---- ---- 26.80 -2.00 28.80 1700 ---- ---- ---- ---- 28.40 -2.00 30.40 1710 ---- ---- ---- ---- 30.00 -2.10 32.10 1720 ---- ---- ---- ---- 31.60 -2.20 33.80 1730 ---- ---- ---- ---- 33.40 -2.30 35.70 1740 ---- ---- ---- ---- 35.20 -2.40 37.60 1750 ---- ---- ---- ---- 37.10 -2.50 39.60 1755 ---- ---- ---- ---- 38.10 -2.50 40.60 1760 ---- ---- ---- ---- 39.10 -2.60 41.70 1765 ---- ---- ---- ---- 40.10 -2.60 42.70 1770 ---- ---- ---- ---- 41.10 -2.70 43.80 1775 ---- ---- ---- ---- 42.20 -2.70 44.90 1780 ---- ---- ---- ---- 43.20 -2.90 46.10 1785 ---- ---- ---- ---- 44.30 -2.90 47.20 1790 ---- ---- ---- ---- 45.50 -2.90 48.40 1795 ---- ---- ---- ---- 46.60 -3.00 49.60 1800 ---- ---- ---- ---- 47.80 -3.00 50.80 1805 ---- ---- ---- ---- 49.00 -3.10 52.10 1810 ---- ---- ---- ---- 50.20 -3.10 53.30 1815 ---- ---- ---- ---- 51.40 -3.20 54.60 1820 ---- ---- ---- ---- 52.60 -3.40 56.00 1825 ---- ---- ---- ---- 53.90 -3.40 57.30 1830 ---- ---- ---- ---- 55.20 -3.50 58.70 1835 ---- ---- ---- ---- 56.60 -3.40 60.00 1840 ---- ---- ---- ---- 57.90 -3.60 61.50 1845 ---- ---- ---- ---- 59.30 -3.60 62.90 1850 ---- ---- ---- ---- 60.70 -3.70 64.40 1855 ---- ---- ---- ---- 62.10 -3.80 65.90 1860 ---- ---- ---- ---- 63.60 -3.80 67.40 1865 ---- ---- ---- ---- 65.10 -3.90 69.00 1870 ---- ---- ---- ---- 66.60 -4.00 70.60 1875 ---- ---- ---- ---- 68.20 -4.00 72.20 1880 ---- ---- ---- ---- 69.80 -4.10 73.90 1885 ---- ---- ---- ---- 71.40 -4.20 75.60 1890 ---- ---- ---- ---- 73.10 -4.20 77.30 1895 ---- ---- ---- ---- 74.80 -4.30 79.10 1900 ---- ---- ---- ---- 76.50 -4.40 80.90 1905 ---- ---- ---- ---- 78.30 -4.40 82.70 1910 ---- ---- ---- ---- 80.10 -4.50 84.60 1915 ---- ---- ---- ---- 81.90 -4.60 86.50 1920 ---- ---- ---- ---- 83.80 -4.70 88.50 1925 ---- ---- ---- ---- 85.70 -4.80 90.50 1930 ---- ---- ---- ---- 87.70 -4.80 92.50 1935 ---- ---- ---- ---- 89.70 -4.90 94.60 1940 ---- ---- ---- ---- 91.70 -5.00 96.70 1945 ---- ---- ---- ---- 93.80 -5.10 98.90 1950 ---- ---- ---- ---- 95.90 -5.10 101.00 1955 ---- ---- ---- ---- 98.10 -5.20 103.30 1960 ---- ---- ---- ---- 100.20 -5.30 105.50 1965 ---- ---- ---- ---- 102.40 -5.40 107.80 1970 ---- ---- ---- ---- 104.70 -5.40 110.10 1975 ---- ---- ---- ---- 107.00 -5.50 112.50 1980 ---- ---- ---- ---- 109.30 -5.60 114.90 1985 ---- ---- ---- ---- 111.70 -5.60 117.30 1990 ---- ---- ---- ---- 114.10 -5.70 119.80 1995 ---- ---- ---- ---- 116.50 -5.80 122.30 2000 ---- ---- ---- ---- 119.00 -5.90 124.90 2005 ---- ---- ---- ---- 121.50 -5.90 127.40 2010 ---- ---- ---- ---- 124.00 -6.10 130.10 2015 ---- ---- ---- ---- 126.60 -6.10 132.70 2020 ---- ---- ---- ---- 129.20 -6.20 135.40 2025 ---- ---- ---- ---- 131.90 -6.20 138.10 2030 ---- ---- ---- ---- 134.50 -6.40 140.90 2035 ---- ---- ---- ---- 137.30 -6.40 143.70 2040 ---- ---- ---- ---- 140.00 -6.60 146.60 2045 ---- ---- ---- ---- 142.80 -6.60 149.40 2050 ---- ---- ---- ---- 145.70 -6.70 152.40 2055 ---- ---- ---- ---- 148.60 -6.70 155.30 2060 ---- ---- ---- ---- 151.50 -6.80 158.30 2065 ---- ---- ---- ---- 154.50 -6.80 161.30 2070 ---- ---- ---- ---- 157.40 -7.00 164.40 2075 ---- ---- ---- ---- 160.50 -7.00 167.50 2080 ---- ---- ---- ---- 163.60 -7.10 170.70 2085 ---- ---- ---- ---- 166.70 -7.20 173.90 2090 ---- ---- ---- ---- 169.80 -7.30 177.10 2095 ---- ---- ---- ---- 173.00 -7.30 180.30 2100 ---- ---- ---- ---- 176.30 -7.30 183.60 2105 ---- ---- ---- ---- 179.50 -7.50 187.00 2110 ---- ---- ---- ---- 182.80 -7.50 190.30 2115 ---- ---- ---- ---- 186.20 -7.50 193.70 2120 ---- ---- ---- ---- 189.50 -7.70 197.20 2125 ---- ---- ---- ---- 192.90 -7.80 200.70 2130 ---- ---- ---- ---- 196.40 -7.80 204.20 2135 ---- ---- ---- ---- 199.80 -7.90 207.70 2140 ---- ---- ---- ---- 203.30 -8.00 211.30 2145 ---- ---- ---- ---- 206.90 -7.90 214.80 2150 ---- ---- ---- ---- 210.40 -8.10 218.50 2155 ---- ---- ---- ---- 214.00 -8.10 222.10 2160 ---- ---- ---- ---- 217.60 -8.20 225.80 2165 ---- ---- ---- ---- 221.30 -8.20 229.50 2170 ---- ---- ---- ---- 224.90 -8.30 233.20 2175 ---- ---- ---- ---- 228.60 -8.40 237.00 2180 ---- ---- ---- ---- 232.30 -8.40 240.70 2185 ---- ---- ---- ---- 236.10 -8.40 244.50 2190 ---- ---- ---- ---- 239.80 -8.60 248.40 2195 ---- ---- ---- ---- 243.60 -8.60 252.20 2200 ---- ---- ---- ---- 247.40 -8.70 256.10 2210 ---- ---- ---- ---- 255.10 -8.80 263.90 2220 ---- ---- ---- ---- 262.90 -8.80 271.70 2230 ---- ---- ---- ---- 270.70 -8.90 279.60 2240 ---- ---- ---- ---- 278.60 -9.00 287.60 2250 ---- ---- ---- ---- 286.60 -9.10 295.70 2260 ---- ---- ---- ---- 294.60 -9.30 303.90 2270 ---- ---- ---- ---- 302.70 -9.30 312.00 2275 ---- ---- ---- ---- 306.80 -9.40 316.20 2280 ---- ---- ---- ---- 310.90 -9.40 320.30 2290 ---- ---- ---- ---- 319.10 -9.50 328.60 2300 ---- ---- ---- ---- 327.40 -9.60 337.00 2325 ---- ---- ---- ---- 348.30 -9.90 358.20 2350 ---- ---- ---- ---- 369.60 -10.10 379.70 2375 ---- ---- ---- ---- 391.20 -10.20 401.40 2400 ---- ---- ---- ---- 413.10 -10.40 423.50 2425 ---- ---- ---- ---- 435.20 -10.50 445.70 2450 ---- ---- ---- ---- 457.50 -10.80 468.30 2475 ---- ---- ---- ---- 480.00 -11.00 491.00 2500 ---- ---- ---- ---- 502.80 ---- ---- OMG MAR25 Micro Gold Option PUT 1500 ---- ---- ---- ---- 8.80 -.60 9.40 1525 ---- ---- ---- ---- 10.30 -.80 11.10 1550 ---- ---- ---- ---- 12.10 -.90 13.00 1575 ---- ---- ---- ---- 14.20 -1.00 15.20 1600 ---- ---- ---- ---- 16.50 -1.10 17.60 1625 ---- ---- ---- ---- 19.10 -1.30 20.40 1650 ---- ---- ---- ---- 22.00 -1.50 23.50 1675 ---- ---- ---- ---- 25.30 -1.60 26.90 1680 ---- ---- ---- ---- 26.00 -1.70 27.70 1690 ---- ---- ---- ---- 27.40 -1.80 29.20 1700 ---- ---- ---- ---- 28.90 -1.90 30.80 1710 ---- ---- ---- ---- 30.50 -1.90 32.40 1720 ---- ---- ---- ---- 32.20 -2.00 34.20 1730 ---- ---- ---- ---- 33.90 -2.10 36.00 1740 ---- ---- ---- ---- 35.70 -2.20 37.90 1750 ---- ---- ---- ---- 37.50 -2.30 39.80 1760 ---- ---- ---- ---- 39.50 -2.30 41.80 1770 ---- ---- ---- ---- 41.50 -2.40 43.90 1775 ---- ---- ---- ---- 42.50 -2.50 45.00 1780 ---- ---- ---- ---- 43.50 -2.60 46.10 1785 ---- ---- ---- ---- 44.60 -2.60 47.20 1790 ---- ---- ---- ---- 45.70 -2.70 48.40 1795 ---- ---- ---- ---- 46.80 -2.70 49.50 1800 ---- ---- ---- ---- 48.00 -2.70 50.70 1805 ---- ---- ---- ---- 49.10 -2.80 51.90 1810 ---- ---- ---- ---- 50.30 -2.90 53.20 1815 ---- ---- ---- ---- 51.50 -2.90 54.40 1820 ---- ---- ---- ---- 52.70 -3.00 55.70 1825 ---- ---- ---- ---- 53.90 -3.10 57.00 1830 ---- ---- ---- ---- 55.20 -3.10 58.30 1835 ---- ---- ---- ---- 56.50 -3.10 59.60 1840 ---- ---- ---- ---- 57.80 -3.20 61.00 1845 ---- ---- ---- ---- 59.10 -3.30 62.40 1850 ---- ---- ---- ---- 60.50 -3.30 63.80 1855 ---- ---- ---- ---- 61.90 -3.30 65.20 1860 ---- ---- ---- ---- 63.30 -3.40 66.70 1865 ---- ---- ---- ---- 64.70 -3.50 68.20 1870 ---- ---- ---- ---- 66.10 -3.60 69.70 1875 ---- ---- ---- ---- 67.60 -3.70 71.30 1880 ---- ---- ---- ---- 69.10 -3.70 72.80 1885 ---- ---- ---- ---- 70.70 -3.80 74.50 1890 ---- ---- ---- ---- 72.30 -3.80 76.10 1895 ---- ---- ---- ---- 73.90 -3.90 77.80 1900 ---- ---- ---- ---- 75.50 -4.00 79.50 1905 ---- ---- ---- ---- 77.20 -4.00 81.20 1910 ---- ---- ---- ---- 78.90 -4.10 83.00 1915 ---- ---- ---- ---- 80.60 -4.20 84.80 1920 ---- ---- ---- ---- 82.40 -4.20 86.60 1925 ---- ---- ---- ---- 84.20 -4.30 88.50 1930 ---- ---- ---- ---- 86.10 -4.30 90.40 1935 ---- ---- ---- ---- 87.90 -4.40 92.30 1940 ---- ---- ---- ---- 89.90 -4.40 94.30 1945 ---- ---- ---- ---- 91.80 -4.60 96.40 1950 ---- ---- ---- ---- 93.80 -4.60 98.40 1955 ---- ---- ---- ---- 95.80 -4.70 100.50 1960 ---- ---- ---- ---- 97.90 -4.80 102.70 1965 ---- ---- ---- ---- 100.00 -4.80 104.80 1970 ---- ---- ---- ---- 102.20 -4.90 107.10 1975 ---- ---- ---- ---- 104.40 -4.90 109.30 1980 ---- ---- ---- ---- 106.60 -5.00 111.60 1985 ---- ---- ---- ---- 108.80 -5.10 113.90 1990 ---- ---- ---- ---- 111.20 -5.10 116.30 1995 ---- ---- ---- ---- 113.50 -5.20 118.70 2000 ---- ---- ---- ---- 115.90 -5.30 121.20 2005 ---- ---- ---- ---- 118.30 -5.40 123.70 2010 ---- ---- ---- ---- 120.80 -5.40 126.20 2015 ---- ---- ---- ---- 123.30 -5.50 128.80 2020 ---- ---- ---- ---- 125.80 -5.60 131.40 2025 ---- ---- ---- ---- 128.30 -5.70 134.00 2030 ---- ---- ---- ---- 130.90 -5.80 136.70 2035 ---- ---- ---- ---- 133.60 -5.80 139.40 2040 ---- ---- ---- ---- 136.30 -5.80 142.10 2045 ---- ---- ---- ---- 139.00 -5.90 144.90 2050 ---- ---- ---- ---- 141.70 -6.00 147.70 2055 ---- ---- ---- ---- 144.50 -6.00 150.50 2060 ---- ---- ---- ---- 147.30 -6.10 153.40 2065 ---- ---- ---- ---- 150.10 -6.20 156.30 2070 ---- ---- ---- ---- 153.00 -6.30 159.30 2075 ---- ---- ---- ---- 155.90 -6.40 162.30 2080 ---- ---- ---- ---- 158.90 -6.40 165.30 2085 ---- ---- ---- ---- 161.90 -6.40 168.30 2090 ---- ---- ---- ---- 164.90 -6.50 171.40 2095 ---- ---- ---- ---- 168.00 -6.60 174.60 2100 ---- ---- ---- ---- 171.10 -6.60 177.70 2105 ---- ---- ---- ---- 174.20 -6.70 180.90 2110 ---- ---- ---- ---- 177.40 -6.70 184.10 2115 ---- ---- ---- ---- 180.60 -6.80 187.40 2120 ---- ---- ---- ---- 183.80 -6.90 190.70 2125 ---- ---- ---- ---- 187.10 -6.90 194.00 2130 ---- ---- ---- ---- 190.40 -7.00 197.40 2135 ---- ---- ---- ---- 193.70 -7.10 200.80 2140 ---- ---- ---- ---- 197.10 -7.10 204.20 2145 ---- ---- ---- ---- 200.50 -7.20 207.70 2150 ---- ---- ---- ---- 203.90 -7.30 211.20 2155 ---- ---- ---- ---- 207.40 -7.30 214.70 2160 ---- ---- ---- ---- 210.90 -7.40 218.30 2165 ---- ---- ---- ---- 214.40 -7.40 221.80 2170 ---- ---- ---- ---- 217.90 -7.50 225.40 2175 ---- ---- ---- ---- 221.50 -7.60 229.10 2180 ---- ---- ---- ---- 225.10 -7.60 232.70 2185 ---- ---- ---- ---- 228.70 -7.70 236.40 2190 ---- ---- ---- ---- 232.40 -7.70 240.10 2195 ---- ---- ---- ---- 236.00 -7.80 243.80 2200 ---- ---- ---- ---- 239.70 -7.90 247.60 2205 ---- ---- ---- ---- 243.50 -7.80 251.30 2210 ---- ---- ---- ---- 247.20 -7.90 255.10 2215 ---- ---- ---- ---- 251.00 ---- ---- 2220 ---- ---- ---- ---- 254.70 -8.10 262.80 2230 ---- ---- ---- ---- 262.40 -8.10 270.50 2240 ---- ---- ---- ---- 270.00 -8.30 278.30 2250 ---- ---- ---- ---- 277.80 -8.30 286.10 2260 ---- ---- ---- ---- 285.60 -8.50 294.10 2270 ---- ---- ---- ---- 293.50 -8.50 302.00 2275 ---- ---- ---- ---- 297.50 -8.60 306.10 2280 ---- ---- ---- ---- 301.50 -8.60 310.10 2290 ---- ---- ---- ---- 309.50 -8.70 318.20 2300 ---- ---- ---- ---- 317.60 -8.80 326.40 2310 ---- ---- ---- ---- 325.70 -8.90 334.60 2320 ---- ---- ---- ---- 333.90 ---- ---- 2325 ---- ---- ---- ---- 338.00 -9.00 347.00 2350 ---- ---- ---- ---- 358.80 -9.20 368.00 2375 ---- ---- ---- ---- 379.90 -9.40 389.30 2400 ---- ---- ---- ---- 401.30 -9.60 410.90 2425 ---- ---- ---- ---- 423.00 -9.80 432.80 2450 ---- ---- ---- ---- 445.00 -9.90 454.90 2475 ---- ---- ---- ---- 467.10 -10.10 477.20 2500 ---- ---- ---- ---- 489.50 -10.30 499.80 OMG APR25 Micro Gold Option PUT 1500 ---- ---- ---- ---- 9.40 -.70 10.10 1525 ---- ---- ---- ---- 11.10 -.80 11.90 1550 ---- ---- ---- ---- 12.90 -1.00 13.90 1575 ---- ---- ---- ---- 15.10 -1.00 16.10 1600 ---- ---- ---- ---- 17.50 -1.20 18.70 1625 ---- ---- ---- ---- 20.20 -1.40 21.60 1650 ---- ---- ---- ---- 23.30 -1.50 24.80 1675 ---- ---- ---- ---- 26.70 -1.70 28.40 1680 ---- ---- ---- ---- 27.40 -1.70 29.10 1690 ---- ---- ---- ---- 28.90 -1.80 30.70 1700 ---- ---- ---- ---- 30.50 -1.80 32.30 1710 ---- ---- ---- ---- 32.10 -2.00 34.10 1720 ---- ---- ---- ---- 33.80 -2.00 35.80 1730 ---- ---- ---- ---- 35.60 -2.10 37.70 1740 ---- ---- ---- ---- 37.40 -2.20 39.60 1750 ---- ---- ---- ---- 39.30 -2.30 41.60 1760 ---- ---- ---- ---- 41.30 -2.40 43.70 1770 ---- ---- ---- ---- 43.30 -2.50 45.80 1775 ---- ---- ---- ---- 44.40 -2.60 47.00 1780 ---- ---- ---- ---- 45.50 -2.60 48.10 1785 ---- ---- ---- ---- 46.60 -2.60 49.20 1790 ---- ---- ---- ---- 47.70 -2.70 50.40 1795 ---- ---- ---- ---- 48.80 -2.80 51.60 1800 ---- ---- ---- ---- 50.00 -2.80 52.80 1805 ---- ---- ---- ---- 51.20 -2.80 54.00 1810 ---- ---- ---- ---- 52.40 -2.90 55.30 1815 ---- ---- ---- ---- 53.60 -3.00 56.60 1820 ---- ---- ---- ---- 54.80 -3.10 57.90 1825 ---- ---- ---- ---- 56.10 -3.10 59.20 1830 ---- ---- ---- ---- 57.40 -3.10 60.50 1835 ---- ---- ---- ---- 58.70 -3.20 61.90 1840 ---- ---- ---- ---- 60.00 -3.30 63.30 1845 ---- ---- ---- ---- 61.40 -3.30 64.70 1850 ---- ---- ---- ---- 62.80 -3.30 66.10 1855 ---- ---- ---- ---- 64.20 -3.40 67.60 1860 ---- ---- ---- ---- 65.60 -3.50 69.10 1865 ---- ---- ---- ---- 67.10 -3.50 70.60 1870 ---- ---- ---- ---- 68.50 -3.60 72.10 1875 ---- ---- ---- ---- 70.00 -3.70 73.70 1880 ---- ---- ---- ---- 71.60 -3.70 75.30 1885 ---- ---- ---- ---- 73.10 -3.80 76.90 1890 ---- ---- ---- ---- 74.70 -3.90 78.60 1895 ---- ---- ---- ---- 76.30 -3.90 80.20 1900 ---- ---- ---- ---- 78.00 -4.00 82.00 1905 ---- ---- ---- ---- 79.70 -4.00 83.70 1910 ---- ---- ---- ---- 81.40 -4.10 85.50 1915 ---- ---- ---- ---- 83.10 -4.20 87.30 1920 ---- ---- ---- ---- 84.90 -4.20 89.10 1925 ---- ---- ---- ---- 86.70 -4.30 91.00 1930 ---- ---- ---- ---- 88.60 -4.30 92.90 1935 ---- ---- ---- ---- 90.50 -4.40 94.90 1940 ---- ---- ---- ---- 92.40 -4.40 96.80 1945 ---- ---- ---- ---- 94.30 -4.60 98.90 1950 ---- ---- ---- ---- 96.30 -4.60 100.90 1955 ---- ---- ---- ---- 98.30 -4.70 103.00 1960 ---- ---- ---- ---- 100.40 -4.70 105.10 1965 ---- ---- ---- ---- 102.50 -4.80 107.30 1970 ---- ---- ---- ---- 104.70 -4.80 109.50 1975 ---- ---- ---- ---- 106.80 -5.00 111.80 1980 ---- ---- ---- ---- 109.10 -5.00 114.10 1985 ---- ---- ---- ---- 111.30 -5.10 116.40 1990 ---- ---- ---- ---- 113.60 -5.20 118.80 1995 ---- ---- ---- ---- 116.00 -5.20 121.20 2000 ---- ---- ---- ---- 118.40 -5.30 123.70 2005 ---- ---- ---- ---- 120.80 -5.40 126.20 2010 ---- ---- ---- ---- 123.30 -5.40 128.70 2015 ---- ---- ---- ---- 125.80 -5.50 131.30 2020 ---- ---- ---- ---- 128.30 -5.60 133.90 2025 ---- ---- ---- ---- 130.90 -5.60 136.50 2030 ---- ---- ---- ---- 133.50 -5.70 139.20 2035 ---- ---- ---- ---- 136.20 -5.70 141.90 2040 ---- ---- ---- ---- 138.80 -5.80 144.60 2045 ---- ---- ---- ---- 141.50 -5.90 147.40 2050 ---- ---- ---- ---- 144.30 -5.90 150.20 2055 ---- ---- ---- ---- 147.10 -6.00 153.10 2060 ---- ---- ---- ---- 149.90 -6.00 155.90 2065 ---- ---- ---- ---- 152.70 -6.20 158.90 2070 ---- ---- ---- ---- 155.60 -6.20 161.80 2075 ---- ---- ---- ---- 158.50 -6.30 164.80 2080 ---- ---- ---- ---- 161.50 -6.30 167.80 2085 ---- ---- ---- ---- 164.40 -6.40 170.80 2090 ---- ---- ---- ---- 167.50 -6.40 173.90 2095 ---- ---- ---- ---- 170.50 -6.50 177.00 2100 ---- ---- ---- ---- 173.60 -6.60 180.20 2105 ---- ---- ---- ---- 176.70 -6.70 183.40 2110 ---- ---- ---- ---- 179.90 -6.70 186.60 2115 ---- ---- ---- ---- 183.10 -6.80 189.90 2120 ---- ---- ---- ---- 186.30 -6.80 193.10 2125 ---- ---- ---- ---- 189.60 -6.90 196.50 2130 ---- ---- ---- ---- 192.90 -6.90 199.80 2135 ---- ---- ---- ---- 196.20 -7.00 203.20 2140 ---- ---- ---- ---- 199.50 -7.10 206.60 2145 ---- ---- ---- ---- 202.90 -7.20 210.10 2150 ---- ---- ---- ---- 206.40 -7.20 213.60 2155 ---- ---- ---- ---- 209.80 -7.30 217.10 2160 ---- ---- ---- ---- 213.30 -7.30 220.60 2165 ---- ---- ---- ---- 216.80 -7.40 224.20 2170 ---- ---- ---- ---- 220.30 -7.50 227.80 2175 ---- ---- ---- ---- 223.90 -7.50 231.40 2180 ---- ---- ---- ---- 227.50 -7.50 235.00 2185 ---- ---- ---- ---- 231.10 -7.60 238.70 2190 ---- ---- ---- ---- 234.70 -7.70 242.40 2195 ---- ---- ---- ---- 238.40 -7.70 246.10 2200 ---- ---- ---- ---- 242.10 -7.70 249.80 2205 ---- ---- ---- ---- 245.80 -7.80 253.60 2210 ---- ---- ---- ---- 249.50 -7.90 257.40 2215 ---- ---- ---- ---- 253.30 ---- ---- 2220 ---- ---- ---- ---- 257.00 -8.00 265.00 2230 ---- ---- ---- ---- 264.60 -8.10 272.70 2240 ---- ---- ---- ---- 272.30 -8.20 280.50 2250 ---- ---- ---- ---- 280.00 -8.30 288.30 2260 ---- ---- ---- ---- 287.80 -8.40 296.20 2270 ---- ---- ---- ---- 295.70 -8.40 304.10 2275 ---- ---- ---- ---- 299.70 -8.40 308.10 2280 ---- ---- ---- ---- 303.60 -8.60 312.20 2290 ---- ---- ---- ---- 311.60 -8.60 320.20 2300 ---- ---- ---- ---- 319.70 -8.70 328.40 2310 ---- ---- ---- ---- 327.80 -8.80 336.60 2320 ---- ---- ---- ---- 336.00 ---- ---- 2325 ---- ---- ---- ---- 340.10 -8.90 349.00 2350 ---- ---- ---- ---- 360.80 -9.10 369.90 2375 ---- ---- ---- ---- 381.80 -9.30 391.10 2400 ---- ---- ---- ---- 403.20 -9.40 412.60 2425 ---- ---- ---- ---- 424.80 -9.60 434.40 2450 ---- ---- ---- ---- 446.60 -9.80 456.40 2475 ---- ---- ---- ---- 468.70 -10.00 478.70 2500 ---- ---- ---- ---- 491.10 -10.10 501.20 OMG MAY25 Micro Gold Option PUT 1500 ---- ---- ---- ---- 6.60 -.50 7.10 1525 ---- ---- ---- ---- 8.00 -.70 8.70 1550 ---- ---- ---- ---- 9.70 -.70 10.40 1575 ---- ---- ---- ---- 11.60 -.90 12.50 1600 ---- ---- ---- ---- 13.90 -1.00 14.90 1625 ---- ---- ---- ---- 16.40 -1.20 17.60 1650 ---- ---- ---- ---- 19.30 -1.30 20.60 1675 ---- ---- ---- ---- 22.60 -1.50 24.10 1690 ---- ---- ---- ---- 24.80 -1.60 26.40 1700 ---- ---- ---- ---- 26.30 -1.70 28.00 1710 ---- ---- ---- ---- 28.00 -1.70 29.70 1720 ---- ---- ---- ---- 29.60 -1.90 31.50 1725 ---- ---- ---- ---- 30.50 -1.90 32.40 1730 ---- ---- ---- ---- 31.40 -1.90 33.30 1740 ---- ---- ---- ---- 33.20 -2.10 35.30 1750 ---- ---- ---- ---- 35.10 -2.20 37.30 1760 ---- ---- ---- ---- 37.10 -2.30 39.40 1770 ---- ---- ---- ---- 39.20 -2.30 41.50 1780 ---- ---- ---- ---- 41.40 -2.40 43.80 1790 ---- ---- ---- ---- 43.60 -2.50 46.10 1795 ---- ---- ---- ---- 44.80 -2.50 47.30 1800 ---- ---- ---- ---- 46.00 -2.60 48.60 1805 ---- ---- ---- ---- 47.20 -2.60 49.80 1810 ---- ---- ---- ---- 48.40 -2.70 51.10 1815 ---- ---- ---- ---- 49.60 -2.80 52.40 1820 ---- ---- ---- ---- 50.90 -2.80 53.70 1825 ---- ---- ---- ---- 52.20 -2.90 55.10 1830 ---- ---- ---- ---- 53.50 -2.90 56.40 1835 ---- ---- ---- ---- 54.80 -3.00 57.80 1840 ---- ---- ---- ---- 56.20 -3.00 59.20 1845 ---- ---- ---- ---- 57.60 -3.10 60.70 1850 ---- ---- ---- ---- 59.00 -3.20 62.20 1855 ---- ---- ---- ---- 60.40 -3.20 63.60 1860 ---- ---- ---- ---- 61.90 -3.30 65.20 1865 ---- ---- ---- ---- 63.30 -3.40 66.70 1870 ---- ---- ---- ---- 64.80 -3.50 68.30 1875 ---- ---- ---- ---- 66.40 -3.40 69.80 1880 ---- ---- ---- ---- 67.90 -3.60 71.50 1885 ---- ---- ---- ---- 69.50 -3.60 73.10 1890 ---- ---- ---- ---- 71.10 -3.70 74.80 1895 ---- ---- ---- ---- 72.70 -3.70 76.40 1900 ---- ---- ---- ---- 74.40 -3.80 78.20 1905 ---- ---- ---- ---- 76.10 -3.80 79.90 1910 ---- ---- ---- ---- 77.80 -3.90 81.70 1915 ---- ---- ---- ---- 79.50 -4.00 83.50 1920 ---- ---- ---- ---- 81.30 -4.00 85.30 1925 ---- ---- ---- ---- 83.00 -4.10 87.10 1930 ---- ---- ---- ---- 84.90 -4.10 89.00 1935 ---- ---- ---- ---- 86.70 -4.20 90.90 1940 ---- ---- ---- ---- 88.60 -4.20 92.80 1945 ---- ---- ---- ---- 90.40 -4.40 94.80 1950 ---- ---- ---- ---- 92.40 -4.40 96.80 1955 ---- ---- ---- ---- 94.30 -4.50 98.80 1960 ---- ---- ---- ---- 96.30 -4.50 100.80 1965 ---- ---- ---- ---- 98.30 -4.60 102.90 1970 ---- ---- ---- ---- 100.40 -4.60 105.00 1975 ---- ---- ---- ---- 102.40 -4.80 107.20 1980 ---- ---- ---- ---- 104.60 -4.70 109.30 1985 ---- ---- ---- ---- 106.70 -4.90 111.60 1990 ---- ---- ---- ---- 108.90 -4.90 113.80 1995 ---- ---- ---- ---- 111.20 -5.00 116.20 2000 ---- ---- ---- ---- 113.50 -5.00 118.50 2005 ---- ---- ---- ---- 115.80 -5.10 120.90 2010 ---- ---- ---- ---- 118.10 -5.20 123.30 2015 ---- ---- ---- ---- 120.60 -5.20 125.80 2020 ---- ---- ---- ---- 123.00 -5.30 128.30 2025 ---- ---- ---- ---- 125.50 -5.40 130.90 2030 ---- ---- ---- ---- 128.00 -5.40 133.40 2035 ---- ---- ---- ---- 130.50 -5.50 136.00 2040 ---- ---- ---- ---- 133.10 -5.60 138.70 2045 ---- ---- ---- ---- 135.70 -5.70 141.40 2050 ---- ---- ---- ---- 138.40 -5.70 144.10 2055 ---- ---- ---- ---- 141.10 -5.70 146.80 2060 ---- ---- ---- ---- 143.80 -5.80 149.60 2065 ---- ---- ---- ---- 146.50 -5.90 152.40 2070 ---- ---- ---- ---- 149.30 -6.00 155.30 2075 ---- ---- ---- ---- 152.20 -6.00 158.20 2080 ---- ---- ---- ---- 155.00 -6.10 161.10 2085 ---- ---- ---- ---- 157.90 -6.20 164.10 2090 ---- ---- ---- ---- 160.80 -6.30 167.10 2095 ---- ---- ---- ---- 163.80 -6.30 170.10 2100 ---- ---- ---- ---- 166.80 -6.30 173.10 2105 ---- ---- ---- ---- 169.80 -6.40 176.20 2110 ---- ---- ---- ---- 172.90 -6.50 179.40 2115 ---- ---- ---- ---- 176.00 -6.50 182.50 2120 ---- ---- ---- ---- 179.10 -6.60 185.70 2125 ---- ---- ---- ---- 182.30 -6.60 188.90 2130 ---- ---- ---- ---- 185.50 -6.70 192.20 2135 ---- ---- ---- ---- 188.70 -6.80 195.50 2140 ---- ---- ---- ---- 192.00 -6.80 198.80 2145 ---- ---- ---- ---- 195.30 -6.90 202.20 2150 ---- ---- ---- ---- 198.60 -7.00 205.60 2155 ---- ---- ---- ---- 202.00 -7.00 209.00 2160 ---- ---- ---- ---- 205.40 -7.00 212.40 2165 ---- ---- ---- ---- 208.80 -7.10 215.90 2170 ---- ---- ---- ---- 212.30 -7.10 219.40 2175 ---- ---- ---- ---- 215.70 -7.30 223.00 2180 ---- ---- ---- ---- 219.20 -7.30 226.50 2185 ---- ---- ---- ---- 222.80 -7.30 230.10 2190 ---- ---- ---- ---- 226.30 -7.40 233.70 2195 ---- ---- ---- ---- 229.90 -7.50 237.40 2200 ---- ---- ---- ---- 233.60 -7.50 241.10 2205 ---- ---- ---- ---- 237.20 -7.50 244.70 2210 ---- ---- ---- ---- 240.90 -7.60 248.50 2215 ---- ---- ---- ---- 244.50 -7.70 252.20 2220 ---- ---- ---- ---- 248.30 -7.70 256.00 2225 ---- ---- ---- ---- 252.00 -7.70 259.70 2230 ---- ---- ---- ---- 255.80 -7.80 263.60 2235 ---- ---- ---- ---- 259.50 ---- ---- 2240 ---- ---- ---- ---- 263.30 -7.90 271.20 2250 ---- ---- ---- ---- 271.00 -8.00 279.00 2260 ---- ---- ---- ---- 278.70 -8.10 286.80 2270 ---- ---- ---- ---- 286.50 -8.20 294.70 2280 ---- ---- ---- ---- 294.40 -8.30 302.70 2290 ---- ---- ---- ---- 302.40 -8.30 310.70 2300 ---- ---- ---- ---- 310.40 -8.40 318.80 2310 ---- ---- ---- ---- 318.50 -8.50 327.00 2320 ---- ---- ---- ---- 326.60 -8.60 335.20 2325 ---- ---- ---- ---- 330.70 -8.60 339.30 2330 ---- ---- ---- ---- 334.80 -8.70 343.50 2350 ---- ---- ---- ---- 351.40 -8.80 360.20 2375 ---- ---- ---- ---- 372.30 -9.10 381.40 2400 ---- ---- ---- ---- 393.60 -9.20 402.80 2425 ---- ---- ---- ---- 415.10 -9.40 424.50 2450 ---- ---- ---- ---- 436.90 -9.50 446.40 2475 ---- ---- ---- ---- 458.90 -9.70 468.60 2500 ---- ---- ---- ---- 481.10 -9.80 490.90 2525 ---- ---- ---- ---- 503.50 -10.00 513.50 OMG JUN25 Micro Gold Option PUT 1500 ---- ---- ---- ---- 10.80 -.70 11.50 1525 ---- ---- ---- ---- 12.50 -.80 13.30 1550 ---- ---- ---- ---- 14.50 -.90 15.40 1575 ---- ---- ---- ---- 16.70 -1.10 17.80 1600 ---- ---- ---- ---- 19.20 -1.20 20.40 1625 ---- ---- ---- ---- 22.00 -1.40 23.40 1650 ---- ---- ---- ---- 25.10 -1.50 26.60 1675 ---- ---- ---- ---- 28.50 -1.70 30.20 1690 ---- ---- ---- ---- 30.80 -1.70 32.50 1700 ---- ---- ---- ---- 32.30 -1.90 34.20 1710 ---- ---- ---- ---- 33.90 -1.90 35.80 1720 ---- ---- ---- ---- 35.50 -2.10 37.60 1725 ---- ---- ---- ---- 36.40 -2.00 38.40 1730 ---- ---- ---- ---- 37.20 -2.10 39.30 1740 ---- ---- ---- ---- 39.00 -2.20 41.20 1750 ---- ---- ---- ---- 40.80 -2.30 43.10 1760 ---- ---- ---- ---- 42.70 -2.30 45.00 1770 ---- ---- ---- ---- 44.60 -2.50 47.10 1780 ---- ---- ---- ---- 46.60 -2.60 49.20 1790 ---- ---- ---- ---- 48.70 -2.60 51.30 1795 ---- ---- ---- ---- 49.80 -2.60 52.40 1800 ---- ---- ---- ---- 50.80 -2.70 53.50 1805 ---- ---- ---- ---- 51.90 -2.80 54.70 1810 ---- ---- ---- ---- 53.10 -2.80 55.90 1815 ---- ---- ---- ---- 54.20 -2.90 57.10 1820 ---- ---- ---- ---- 55.40 -2.90 58.30 1825 ---- ---- ---- ---- 56.60 -2.90 59.50 1830 ---- ---- ---- ---- 57.80 -3.00 60.80 1835 ---- ---- ---- ---- 59.00 -3.10 62.10 1840 ---- ---- ---- ---- 60.30 -3.10 63.40 1845 ---- ---- ---- ---- 61.60 -3.10 64.70 1850 ---- ---- ---- ---- 62.90 -3.20 66.10 1855 ---- ---- ---- ---- 64.30 -3.20 67.50 1860 ---- ---- ---- ---- 65.60 -3.40 69.00 1865 ---- ---- ---- ---- 67.00 -3.40 70.40 1870 ---- ---- ---- ---- 68.50 -3.40 71.90 1875 ---- ---- ---- ---- 70.00 -3.50 73.50 1880 ---- ---- ---- ---- 71.50 -3.50 75.00 1885 ---- ---- ---- ---- 73.00 -3.60 76.60 1890 ---- ---- ---- ---- 74.60 -3.60 78.20 1895 ---- ---- ---- ---- 76.10 -3.80 79.90 1900 ---- ---- ---- ---- 77.80 -3.80 81.60 1905 ---- ---- ---- ---- 79.40 -3.90 83.30 1910 ---- ---- ---- ---- 81.10 -3.90 85.00 1915 ---- ---- ---- ---- 82.80 -4.00 86.80 1920 ---- ---- ---- ---- 84.60 -4.00 88.60 1925 ---- ---- ---- ---- 86.40 -4.10 90.50 1930 ---- ---- ---- ---- 88.20 -4.20 92.40 1935 ---- ---- ---- ---- 90.10 -4.20 94.30 1940 ---- ---- ---- ---- 92.00 -4.20 96.20 1945 ---- ---- ---- ---- 93.90 -4.30 98.20 1950 ---- ---- ---- ---- 95.80 -4.40 100.20 1955 ---- ---- ---- ---- 97.80 -4.50 102.30 1960 ---- ---- ---- ---- 99.90 -4.50 104.40 1965 ---- ---- ---- ---- 101.90 -4.60 106.50 1970 ---- ---- ---- ---- 104.00 -4.70 108.70 1975 ---- ---- ---- ---- 106.10 -4.70 110.80 1980 ---- ---- ---- ---- 108.30 -4.80 113.10 1985 ---- ---- ---- ---- 110.50 -4.80 115.30 1990 ---- ---- ---- ---- 112.70 -4.90 117.60 1995 ---- ---- ---- ---- 115.00 -5.00 120.00 2000 ---- ---- ---- ---- 117.30 -5.00 122.30 2005 ---- ---- ---- ---- 119.60 -5.10 124.70 2010 ---- ---- ---- ---- 122.00 -5.20 127.20 2015 ---- ---- ---- ---- 124.40 -5.20 129.60 2020 ---- ---- ---- ---- 126.80 -5.30 132.10 2025 ---- ---- ---- ---- 129.30 -5.40 134.70 2030 ---- ---- ---- ---- 131.80 -5.40 137.20 2035 ---- ---- ---- ---- 134.40 -5.40 139.80 2040 ---- ---- ---- ---- 136.90 -5.60 142.50 2045 ---- ---- ---- ---- 139.50 -5.60 145.10 2050 ---- ---- ---- ---- 142.20 -5.70 147.90 2055 ---- ---- ---- ---- 144.90 -5.70 150.60 2060 ---- ---- ---- ---- 147.60 -5.80 153.40 2065 ---- ---- ---- ---- 150.30 -5.90 156.20 2070 ---- ---- ---- ---- 153.10 -5.90 159.00 2075 ---- ---- ---- ---- 155.90 -6.00 161.90 2080 ---- ---- ---- ---- 158.70 -6.10 164.80 2085 ---- ---- ---- ---- 161.60 -6.10 167.70 2090 ---- ---- ---- ---- 164.50 -6.20 170.70 2095 ---- ---- ---- ---- 167.40 -6.30 173.70 2100 ---- ---- ---- ---- 170.40 -6.30 176.70 2105 ---- ---- ---- ---- 173.40 -6.40 179.80 2110 ---- ---- ---- ---- 176.40 -6.50 182.90 2115 ---- ---- ---- ---- 179.50 -6.50 186.00 2120 ---- ---- ---- ---- 182.60 -6.50 189.10 2125 ---- ---- ---- ---- 185.70 -6.60 192.30 2130 ---- ---- ---- ---- 188.90 -6.60 195.50 2135 ---- ---- ---- ---- 192.10 -6.70 198.80 2140 ---- ---- ---- ---- 195.30 -6.70 202.00 2145 ---- ---- ---- ---- 198.50 -6.80 205.30 2150 ---- ---- ---- ---- 201.80 -6.80 208.60 2155 ---- ---- ---- ---- 205.10 -6.90 212.00 2160 ---- ---- ---- ---- 208.40 -7.00 215.40 2165 ---- ---- ---- ---- 211.80 -7.00 218.80 2170 ---- ---- ---- ---- 215.10 -7.10 222.20 2175 ---- ---- ---- ---- 218.50 -7.20 225.70 2180 ---- ---- ---- ---- 222.00 -7.20 229.20 2185 ---- ---- ---- ---- 225.40 -7.30 232.70 2190 ---- ---- ---- ---- 228.90 -7.30 236.20 2195 ---- ---- ---- ---- 232.40 -7.40 239.80 2200 ---- ---- ---- ---- 236.00 -7.40 243.40 2205 ---- ---- ---- ---- 239.60 -7.40 247.00 2210 ---- ---- ---- ---- 243.10 -7.60 250.70 2215 ---- ---- ---- ---- 246.80 -7.50 254.30 2220 ---- ---- ---- ---- 250.40 -7.60 258.00 2225 ---- ---- ---- ---- 254.10 -7.60 261.70 2230 ---- ---- ---- ---- 257.80 -7.70 265.50 2235 ---- ---- ---- ---- 261.50 ---- ---- 2240 ---- ---- ---- ---- 265.20 -7.80 273.00 2250 ---- ---- ---- ---- 272.70 -8.00 280.70 2260 ---- ---- ---- ---- 280.40 -8.00 288.40 2270 ---- ---- ---- ---- 288.10 -8.10 296.20 2280 ---- ---- ---- ---- 295.90 -8.20 304.10 2290 ---- ---- ---- ---- 303.80 -8.20 312.00 2300 ---- ---- ---- ---- 311.70 -8.40 320.10 2310 ---- ---- ---- ---- 319.70 -8.50 328.20 2320 ---- ---- ---- ---- 327.80 -8.60 336.40 2325 ---- ---- ---- ---- 331.90 -8.60 340.50 2330 ---- ---- ---- ---- 336.00 -8.60 344.60 2350 ---- ---- ---- ---- 352.50 -8.80 361.30 2375 ---- ---- ---- ---- 373.50 -8.90 382.40 2400 ---- ---- ---- ---- 394.70 -9.10 403.80 2425 ---- ---- ---- ---- 416.20 -9.30 425.50 2450 ---- ---- ---- ---- 437.90 -9.40 447.30 2475 ---- ---- ---- ---- 459.80 -9.50 469.30 2500 ---- ---- ---- ---- 481.70 -9.80 491.50 2525 ---- ---- ---- ---- 503.80 -9.90 513.70 TOTAL EST.VOL VOLUME OPEN INT SO NOV23 Silver Option CALL 1100 ---- 11.226B ---- 11.226B 11.133 +.180 10.953 1125 ---- 10.976B ---- 10.976B 10.883 +.180 10.703 1150 ---- 10.726B ---- 10.726B 10.633 +.180 10.453 1175 ---- 10.476B ---- 10.476B 10.383 +.180 10.203 1200 ---- 10.226B ---- 10.226B 10.133 +.180 9.953 1225 ---- 9.976B ---- 9.970B 9.883 +.180 9.703 1250 ---- 9.726B ---- 9.720B 9.633 +.180 9.453 1275 ---- 9.476B ---- 9.470B 9.383 +.180 9.203 1300 ---- 9.226B ---- 9.221B 9.133 +.180 8.953 1325 ---- 8.976B ---- 8.971B 8.883 +.180 8.703 1350 ---- 8.727B ---- 8.721B 8.633 +.180 8.453 1375 ---- 8.477B ---- 8.471B 8.383 +.180 8.203 1400 ---- 8.227B ---- 8.222B 8.133 +.180 7.953 1425 ---- 7.977B ---- 7.972B 7.883 +.180 7.703 1450 ---- 7.727B ---- 7.721B 7.633 +.180 7.453 1475 ---- 7.477B ---- 7.472B 7.383 +.180 7.203 1500 ---- 7.227B ---- 7.221B 7.133 +.180 6.953 1525 ---- 6.977B ---- 6.971B 6.883 +.180 6.703 1550 ---- 6.727B ---- 6.722B 6.633 +.180 6.453 1575 ---- 6.477B ---- 6.472B 6.383 +.180 6.203 1600 ---- 6.227B ---- 6.220B 6.133 +.180 5.953 1625 ---- 5.977B ---- 5.970B 5.883 +.180 5.703 1650 ---- 5.727B ---- 5.722B 5.633 +.180 5.453 1675 ---- 5.477B ---- 5.472B 5.383 +.180 5.203 1700 ---- 5.228B ---- 5.223B 5.133 +.180 4.953 1725 ---- 4.978B ---- 4.973B 4.883 +.180 4.703 1750 ---- 4.728B ---- 4.723B 4.633 +.180 4.453 1775 ---- 4.478B ---- 4.471B 4.384 +.180 4.204 1800 ---- 4.228B ---- 4.223B 4.134 +.179 3.955 1825 ---- 3.978B ---- 3.973B 3.885 +.179 3.706 1850 ---- 3.728B ---- 3.723B 3.636 +.178 3.458 1875 ---- 3.479B ---- 3.474B 3.387 +.177 3.210 1900 ---- 3.231B ---- 3.226B 3.138 +.175 2.963 3 1905 ---- 3.189B ---- 3.189B 3.089 +.176 2.913 1910 ---- 3.132B ---- 3.132B 3.039 +.175 2.864 1915 ---- 3.090B ---- 3.090B 2.990 +.175 2.815 1920 ---- 3.033B ---- 3.028B 2.940 +.174 2.766 1925 ---- 2.983B ---- 2.978B 2.891 +.174 2.717 1 1930 ---- 2.942B ---- 2.942B 2.842 +.174 2.668 1935 ---- 2.885B ---- 2.880B 2.792 +.173 2.619 1940 ---- 2.844B ---- 2.844B 2.743 +.173 2.570 1945 ---- 2.795B ---- 2.795B 2.694 +.173 2.521 1950 ---- 2.737B ---- 2.732B 2.645 +.172 2.473 191 1955 ---- 2.696B ---- 2.696B 2.595 +.171 2.424 1960 ---- 2.647B ---- 2.647B 2.546 +.170 2.376 1965 ---- 2.599B ---- 2.599B 2.497 +.170 2.327 1970 ---- 2.550B ---- 2.550B 2.449 +.170 2.279 1975 ---- 2.493B ---- 2.488B 2.400 +.169 2.231 20 1980 ---- 2.452B ---- 2.452B 2.351 +.167 2.184 1985 ---- 2.404B ---- 2.404B 2.303 +.167 2.136 1990 ---- 2.347B ---- 2.343B 2.254 +.166 2.088 1995 ---- 2.307B ---- 2.307B 2.206 +.165 2.041 2000 ---- 2.280B ---- 2.280B 2.158 +.164 1.994 69 2005 ---- 2.211B ---- 2.211B 2.110 +.163 1.947 2010 ---- 2.163B ---- 2.163B 2.062 +.161 1.901 2015 ---- 2.115B ---- 2.115B 2.014 +.160 1.854 2020 ---- 2.067B ---- 2.067B 1.967 +.159 1.808 2025 ---- 2.046B ---- 2.046B 1.920 +.158 1.762 9 2030 ---- 1.972B ---- 1.972B 1.873 +.156 1.717 2035 ---- 1.925B ---- 1.925B 1.826 +.155 1.671 2040 ---- 1.878B ---- 1.878B 1.779 +.153 1.626 2045 ---- 1.831B ---- 1.831B 1.733 +.151 1.582 2050 ---- 1.812B ---- 1.812B 1.687 +.149 1.538 1 2 2055 ---- 1.731B ---- 1.727B 1.641 +.147 1.494 1 2060 ---- 1.685B ---- 1.681B 1.596 +.146 1.450 2065 ---- 1.647B ---- 1.647B 1.551 +.144 1.407 2070 ---- 1.594B ---- 1.590B 1.506 +.142 1.364 1 2075 ---- 1.584B ---- 1.584B 1.461 +.139 1.322 4 11 2080 ---- 1.512B ---- 1.512B 1.417 +.136 1.281 2 2085 ---- 1.472B ---- 1.472B 1.374 +.135 1.239 4 2090 ---- 1.430B ---- 1.430B 1.331 +.132 1.199 17 2095 ---- 1.386B ---- 1.386B 1.288 +.129 1.159 3 2100 1.187 1.375 1.126A 1.193A 1.246 +.127 2 1.119 51 2105 ---- 1.294B ---- 1.289B 1.204 +.124 1.080 7 2110 1.285 1.285 1.125A 1.125A 1.163 +.121 1 1.042 6 2115 ---- 1.217B ---- 1.217B 1.123 +.118 1.005 7 2120 ---- 1.176B ---- 1.176B 1.083 +.115 .968 62 2125 ---- 1.165B ---- 1.165B 1.044 +.112 .932 51 2130 ---- 1.088B ---- 1.084B 1.006 +.110 .896 23 2135 ---- 1.084B ---- 1.083B .968 +.107 .861 27 2140 ---- 1.047B ---- 1.046B .931 +.104 .827 46 2145 ---- 1.010B ---- 1.009B .895 +.101 .794 106 2150 .807 .979B .762A .839A .859 +.097 8 .762 54 381 2155 ---- .938B ---- .937B .825 +.095 .730 20 2160 ---- .903B ---- .902B .791 +.091 .700 32 2165 ---- .869B ---- .868B .758 +.088 .670 9 2170 ---- .836B ---- .835B .726 +.085 .641 21 2175 .810 .810 .810 .665A .695 +.083 1 .612 3 39 2180 .650 .771B .650 .712B .664 +.079 3 .585 16 21 2185 ---- .740B ---- .739B .635 +.076 1 .559 3 6 2190 .586 .710B .531A .575A .606 +.073 7 .533 3 20 2195 .678 .681B .607 .663B .578 +.070 21 .508 27 267 2200 .490 .655B .482A .601B .551 +.067 51 .484 155 224 2205 .590 .631B .590 .606B .525 +.064 5 .461 21 52 2210 .590 .601B .438A .577B .500 +.061 6 .439 1 18 2215 .527 .577B .527 .452A .476 +.059 12 .417 23 47 2220 .429 .552B .429 .525B .453 +.057 7 .396 20 49 2225 .460 .523B .376A .457B .430 +.053 28 .377 14 125 2230 .510 .510 .356A .388A .408 +.050 40 .358 4 29 2235 .450 .481B .405 .411B .388 +.049 7 .339 4 31 2240 .389 .457B .321A .379A .367 +.045 1 .322 92 128 2245 .407 .434B .407 .331A .348 +.043 4 .305 23 2250 .338 .415B .285A .349B .330 +.041 288 .289 85 604 2255 .367 .397B .269A .380B .312 +.038 6 .274 9 23 2260 .348 .375B .255A .304A .296 +.037 7 .259 99 355 2265 .307 .356B .240A .269A .280 +.035 15 .245 60 2270 .317 .339B .228A .339B .264 +.032 9 .232 22 2275 .292 .325B .215A .239A .250 +.030 82 .220 8 166 2280 ---- .309B .203A .309B .236 +.028 2 .208 2 29 2285 .249 .294B .192A .252B .223 +.026 9 .197 21 2290 .231 .278B .181A .253B .210 +.024 1 .186 85 2295 .223 .264B .171A .240B .198 +.022 1 .176 17 2300 .170 .251B .161A .188 .187 +.021 149 .166 31 528 2305 .201 .238B .152A .170A .177 +.020 3 .157 12 18 2310 ---- .226B .145A .226B .167 +.019 2 .148 41 2315 .163 .214B .136A .152A .157 +.017 4 .140 47 2320 .187 .203B .129A .155B .148 +.016 19 .132 2 72 2325 .150 .192B .122A .136A .140 +.015 128 .125 5 745 2330 .135 .182B .114A .127A .132 +.014 1 .118 143 2335 .126 .173B .108A .152B .125 +.013 5 .112 1 40 2340 ---- .164B .102A .164B .118 +.012 .106 43 2345 .159 .159 .097A .107A .111 +.011 16 .100 102 2350 .130 .150 .091A .101A .105 +.011 34 .094 14 628 2355 .100 .139B .086A .121B .099 +.010 5 .089 75 2360 .101 .133 .082A .090A .093 +.009 28 .084 2 85 2365 .100 .124B .077A .085A .088 +.008 8 .080 58 2370 ---- .118B .073A .073A .083 +.007 .076 20 2375 .080 .111B .069A .076A .079 +.008 19 .071 277 2380 ---- .106B .066A .066A .074 +.006 .068 28 2385 ---- .101B .062A .062A .070 +.006 .064 100 2390 .070 .095B .059A .065A .066 +.005 2 .061 80 2395 .059 .090B .056A .075B .063 +.006 1 .057 84 2400 ---- .086B .053A .086B .060 +.006 3 .054 50 749 2405 ---- .080B .050A .050A .056 +.004 1 .052 100 2410 .051 .076B .048A .054B .053 +.004 10 .049 30 2415 ---- .072B ---- .072B .051 +.005 .046 11 45 2420 .056 .068B .056 .057B .048 +.004 20 .044 1 47 2425 .062 .065B .041A .045 .045 +.003 39 .042 267 2430 ---- .062B .039A .039A .043 +.003 .040 29 2435 ---- .059B .037A .037A .041 +.003 .038 1 149 2440 ---- .056B ---- .056B .039 +.003 .036 7 2445 .056 .056 .056 .036A .037 +.003 7 .034 30 2450 ---- .050B ---- .050B .035 +.002 6 .033 343 2455 ---- .048B ---- .048B .033 +.002 .031 55 2460 .043 .045B .043 .045B .032 +.002 1 .030 33 2465 .031 .043B .028A .028A .030 +.002 2 .028 38 2470 .027 .041B .027 .028A .029 +.002 22 .027 105 2475 .026 .039B .026 .026 .027 +.001 2 .026 99 2480 ---- .037B ---- .037B .026 +.001 .025 31 2485 ---- .036B ---- .035B .025 +.001 .024 25 2490 .036 .036 .036 .024A .023 .000 4 .023 12 2495 ---- .032B ---- .032B .022 .000 .022 26 2500 .021 .031B .020 .023B .021 .000 5 .021 1 686 2505 ---- .029B ---- .029B .020 .000 .020 26 2510 .021 .028B .021 .020A .019 .000 3 .019 42 2515 ---- .027B ---- .026B .018 .000 1 .018 37 2520 ---- .025B ---- .025B .018 +.001 .017 81 2525 .019 .024B .019 .017A .017 .000 1 .017 148 2530 ---- .023B ---- .023B .016 .000 .016 48 2535 ---- .022B ---- .021B .015 .000 .015 39 2540 ---- .021B ---- .020B .015 .000 .015 9 40 2545 ---- .020B ---- .019B .014 .000 .014 57 2550 ---- .019B ---- .019B .013 -.001 .014 6 348 2555 ---- .018B ---- .018B .013 .000 .013 8 2560 .012 .017B .012 .012 .012 -.001 1 .013 159 2565 ---- .016B ---- .016B .012 .000 .012 40 2570 ---- .016B ---- .015B .011 -.001 .012 10 2575 ---- .015B ---- .014B .011 .000 .011 6 214 2580 ---- .014B ---- .014B .010 -.001 .011 38 2585 ---- .014B ---- .013B .010 .000 .010 11 2590 ---- .013B ---- .012B .009 -.001 .010 21 2595 ---- .012B ---- .012B .009 .000 .009 27 2600 ---- .012B ---- .011B .008 -.001 7 .009 17 934 2605 ---- .011B ---- .011B .008 -.001 .009 47 2610 ---- .011B ---- .010B .008 .000 .008 6 10 2615 ---- .010B ---- .010B .007 -.001 .008 2 14 2620 ---- .010B ---- .009B .007 -.001 .008 9 15 2625 ---- .009B ---- .009B .007 .000 .007 2 76 2630 ---- .009B ---- .009B .006 -.001 .007 9 9 2635 ---- .008B ---- .008B .006 -.001 .007 18 2640 ---- .008B ---- .008B .006 -.001 .007 26 2645 ---- .008B ---- .008B .006 .000 .006 18 2650 ---- .007B ---- .007B .005 -.001 .006 134 2655 ---- .007B ---- .007B .005 -.001 .006 12 2660 ---- .007B ---- .007B .005 -.001 .006 30 2665 ---- ---- ---- ---- .005 -.001 .006 28 2670 ---- .006B ---- .006B .005 .000 .005 52 2675 ---- .006B ---- .006B .004 -.001 .005 49 2680 ---- .006B ---- ---- .004 -.001 .005 24 2685 ---- ---- ---- ---- .004 -.001 .005 23 2700 ---- .005B ---- ---- .004 .000 .004 2 250 2725 ---- ---- ---- ---- .003 -.001 7 .004 80 2750 ---- ---- ---- ---- .002 -.001 .003 87 2775 ---- ---- ---- ---- .002 -.001 .003 59 2800 ---- ---- ---- ---- .002 .000 7 .002 708 2825 ---- ---- ---- ---- .001 -.001 .002 118 2850 ---- ---- ---- ---- .001 -.001 .002 179 2875 ---- ---- ---- ---- .001 -.001 .002 35 2900 ---- ---- ---- ---- .001 .000 .001 7 124 2925 ---- ---- ---- ---- .001 .000 .001 125 2950 ---- ---- ---- ---- .001 .000 .001 3 21 2975 ---- ---- ---- ---- .001 .000 .001 75 3000 ---- ---- ---- ---- .001 .000 2 .001 12 261 3025 ---- ---- ---- ---- .001 .000 .001 18 3050 ---- ---- ---- ---- .001 .000 .001 3 94 3075 ---- ---- ---- ---- .001 .000 .001 30 3100 ---- ---- ---- ---- .001 .000 .001 6 699 3125 ---- ---- ---- ---- .001 .000 .001 23 3150 ---- ---- ---- ---- .001 .000 .001 66 3175 ---- ---- ---- ---- .001 .000 .001 33 3200 ---- ---- ---- ---- .001 .000 .001 14 287 3225 ---- ---- ---- ---- .001 .000 .001 26 3250 ---- ---- ---- ---- .001 .000 .001 115 3275 ---- ---- ---- ---- .001 .000 .001 24 3300 ---- ---- ---- ---- .001 .000 .001 27 66 3325 ---- ---- ---- ---- .001 .000 .001 6 3350 ---- ---- ---- ---- .001 .000 .001 6 18 3375 ---- ---- ---- ---- .001 .000 .001 4 3400 .002 .002 .002 .002 .001 .000 1 .001 9 45 3425 ---- ---- ---- ---- .001 .000 .001 8 3450 ---- ---- ---- ---- .001 .000 .001 10 17 3475 ---- ---- ---- ---- .001 .000 .001 3500 ---- ---- ---- ---- .001 .000 .001 3 219 3525 ---- ---- ---- ---- .001 .000 .001 3550 ---- ---- ---- ---- .001 .000 .001 5 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 ---- 14.960B ---- 14.944B 14.883 +.180 14.703 750 ---- 14.711B ---- 14.694B 14.633 +.180 14.453 775 ---- 14.461B ---- 14.444B 14.383 +.180 14.203 800 ---- 14.211B ---- 14.195B 14.133 +.180 13.953 1 825 ---- 13.961B ---- 13.945B 13.883 +.180 13.703 850 ---- 13.712B ---- 13.695B 13.633 +.180 13.453 875 ---- 13.462B ---- 13.446B 13.383 +.180 13.203 900 ---- 13.212B ---- 13.196B 13.133 +.180 12.953 925 ---- 12.963B ---- 12.946B 12.883 +.180 12.703 950 ---- 12.713B ---- 12.696B 12.633 +.180 12.453 975 ---- 12.463B ---- 12.447B 12.383 +.180 12.203 1000 ---- 12.213B ---- 12.197B 12.133 +.180 11.953 1025 ---- 11.964B ---- 11.947B 11.883 +.180 11.703 1050 ---- 11.714B ---- 11.698B 11.633 +.180 11.453 1075 ---- 11.464B ---- 11.448B 11.383 +.180 11.203 1100 ---- 11.215B ---- 11.198B 11.133 +.180 10.953 1125 ---- 10.965B ---- 10.948B 10.883 +.180 10.703 1150 ---- 10.715B ---- 10.711B 10.633 +.180 10.453 1175 ---- 10.465B ---- 10.449B 10.383 +.180 10.203 1200 ---- 10.216B ---- 10.199B 10.133 +.180 9.953 1225 ---- 9.966B ---- 9.944B 9.883 +.180 9.703 1250 ---- 9.716B ---- 9.711B 9.633 +.180 9.453 1275 ---- 9.467B ---- 9.462B 9.383 +.180 9.203 1300 ---- 9.217B ---- 9.195B 9.133 +.180 8.953 1325 ---- 8.967B ---- 8.962B 8.883 +.180 8.703 1350 ---- 8.717B ---- 8.712B 8.633 +.180 8.453 1375 ---- 8.468B ---- 8.463B 8.383 +.180 8.203 1400 ---- 8.218B ---- 8.213B 8.133 +.180 7.953 1425 ---- 7.968B ---- 7.963B 7.883 +.180 7.703 1450 ---- 7.719B ---- 7.714B 7.633 +.180 7.453 1475 ---- 7.469B ---- 7.464B 7.383 +.180 7.203 1500 ---- 7.219B ---- 7.214B 7.133 +.180 6.953 1525 ---- 6.970B ---- 6.963B 6.883 +.180 6.703 1550 ---- 6.720B ---- 6.713B 6.633 +.180 6.453 1575 ---- 6.471B ---- 6.465B 6.383 +.180 6.203 1600 ---- 6.221B ---- 6.214B 6.133 +.180 5.953 1625 ---- 5.971B ---- 5.966B 5.883 +.180 5.703 1650 ---- 5.721B ---- 5.715B 5.633 +.180 5.453 1675 ---- 5.472B ---- 5.467B 5.383 +.180 5.203 1700 ---- 5.223B ---- 5.217B 5.134 +.179 4.955 1725 ---- 4.974B ---- 4.969B 4.886 +.179 4.707 1750 ---- 4.727B ---- 4.721B 4.639 +.178 4.461 1775 ---- 4.480B ---- 4.475B 4.392 +.176 4.216 3 1800 ---- 4.235B ---- 4.230B 4.147 +.175 3.972 1825 ---- 3.991B ---- 3.986B 3.903 +.173 3.730 1850 ---- 3.749B ---- 3.744B 3.661 +.172 3.489 25 1875 ---- 3.546B ---- 3.546B 3.421 +.170 3.251 31 1900 ---- 3.306B ---- 3.306B 3.183 +.166 3.017 117 1905 ---- 3.224B ---- 3.219B 3.136 +.166 2.970 1910 ---- 3.176B ---- 3.170B 3.089 +.165 2.924 1915 ---- 3.129B ---- 3.123B 3.042 +.164 2.878 1920 ---- 3.083B ---- 3.078B 2.996 +.164 2.832 1925 ---- 3.073B ---- 3.073B 2.949 +.163 2.786 9 1930 ---- 2.989B ---- 2.983B 2.903 +.163 2.740 1935 ---- 2.943B ---- 2.939B 2.857 +.162 2.695 1940 ---- 2.896B ---- 2.890B 2.810 +.160 2.650 1945 ---- 2.850B ---- 2.844B 2.765 +.160 2.605 1950 ---- 2.842B ---- 2.842B 2.719 +.159 2.560 9 1955 ---- 2.759B ---- 2.754B 2.673 +.157 2.516 1960 ---- 2.713B ---- 2.707B 2.628 +.156 2.472 1965 ---- 2.668B ---- 2.664B 2.583 +.155 2.428 1970 ---- 2.622B ---- 2.616B 2.538 +.154 2.384 1975 ---- 2.611B ---- 2.611B 2.493 +.152 2.341 3 1980 ---- 2.533B ---- 2.528B 2.449 +.151 2.298 1985 ---- 2.488B ---- 2.482B 2.405 +.150 2.255 1990 ---- 2.444B ---- 2.439B 2.361 +.149 2.212 1995 ---- 2.404B ---- 2.394B 2.317 +.147 2.170 2000 ---- 2.395B ---- 2.395B 2.274 +.146 2.128 112 2005 ---- 2.321B ---- 2.316B 2.231 +.145 2.086 2010 ---- 2.277B ---- 2.273B 2.188 +.143 2.045 2015 ---- 2.241B ---- 2.241B 2.146 +.142 2.004 2020 ---- 2.191B ---- 2.186B 2.103 +.140 1.963 2025 ---- 2.178B ---- 2.178B 2.062 +.140 1.922 2 2030 ---- 2.106B ---- 2.101B 2.020 +.138 1.882 2035 ---- 2.064B ---- 2.060B 1.979 +.137 1.842 2040 ---- 2.029B ---- 2.029B 1.938 +.135 1.803 2045 ---- 1.980B ---- 1.977B 1.898 +.134 1.764 2050 ---- 1.975B ---- 1.975B 1.858 +.132 1.726 7 2055 ---- 1.900B ---- 1.895B 1.818 +.131 1.687 2 2060 ---- 1.859B ---- 1.855B 1.779 +.129 1.650 2065 ---- 1.820B ---- 1.815B 1.740 +.127 1.613 1 2070 ---- 1.780B ---- 1.776B 1.702 +.126 1.576 1 2075 ---- 1.779B ---- 1.779B 1.664 +.124 1.540 4 2080 ---- 1.703B ---- 1.697B 1.626 +.122 1.504 2085 ---- 1.664B ---- 1.659B 1.589 +.120 1.469 2090 ---- 1.627B ---- 1.623B 1.553 +.119 1.434 2095 ---- 1.589B ---- 1.584B 1.517 +.117 1.400 28 2100 1.385 1.590B 1.375A 1.590B 1.481 +.114 4 1.367 4 101 2105 ---- 1.516B ---- 1.504B 1.446 +.112 1.334 40 2110 ---- 1.519B ---- 1.518B 1.411 +.109 1.302 24 2115 ---- 1.485B ---- 1.484B 1.377 +.107 1.270 13 2120 ---- 1.450B ---- 1.449B 1.344 +.105 1.239 61 2125 ---- 1.415B ---- 1.415B 1.311 +.103 1.208 269 2130 ---- 1.382B ---- 1.381B 1.278 +.101 1.177 9 2135 ---- 1.350B ---- 1.349B 1.246 +.099 1.147 26 2140 ---- 1.316B ---- 1.315B 1.215 +.098 1.117 28 2145 ---- 1.285B ---- 1.284B 1.184 +.096 1.088 120 2150 ---- 1.254B ---- 1.254B 1.153 +.095 1.058 147 2155 ---- 1.223B ---- 1.222B 1.123 +.094 1.029 6 2160 ---- 1.192B ---- 1.191B 1.094 +.093 1.001 57 2165 ---- 1.163B ---- 1.162B 1.065 +.091 .974 2170 ---- 1.133B ---- 1.132B 1.037 +.090 .947 2 2175 ---- 1.107B ---- 1.107B 1.009 +.087 .922 97 2180 ---- 1.076B ---- 1.075B .982 +.085 .897 11 2185 ---- 1.051B ---- 1.051B .955 +.083 .872 1 9 2190 ---- 1.023B ---- 1.023B .929 +.081 .848 2195 ---- .995B ---- .995B .904 +.080 .824 1 5 2200 .917 .967B .866 .953B .879 +.079 58 .800 18 630 2205 ---- .946B ---- .946B .854 +.077 .777 6 2210 .833 .918B .833 .858B .830 +.075 2 .755 5 25 2215 .777 .896B .777 .878B .807 +.074 16 .733 10 2220 ---- .869B ---- .869B .784 +.072 12 .712 5 67 2225 ---- .848B ---- .848B .762 +.070 17 .692 82 127 2230 ---- .822B ---- .822B .740 +.068 .672 6 2235 ---- .800B ---- .800B .719 +.067 .652 8 2240 ---- .778B ---- .778B .698 +.065 .633 5 7 2245 .740 .757B .740 .659A .677 +.063 1 .614 7 50 2250 .618 .736B .618 .671A .657 +.061 21 .596 8 811 2255 .705 .715B .705 .708B .638 +.060 1 .578 4 11 2260 ---- .695B ---- .695B .619 +.058 1 .561 20 2265 .579 .675B .579 .661B .601 +.057 7 .544 2 11 2270 ---- .656B ---- .656B .583 +.055 .528 1 2275 ---- .638B ---- .638B .565 +.053 15 .512 243 2280 ---- .619B ---- .619B .548 +.051 1 .497 11 17 2285 ---- .603B ---- .603B .532 +.051 .481 2 21 2290 ---- .584B ---- .584B .516 +.049 .467 5 42 2295 ---- .568B ---- .568B .500 +.048 .452 38 2300 .496 .553B .479 .495A .485 +.046 585 .439 151 1759 2305 ---- .534B ---- .534B .470 +.045 .425 21 44 2310 .469 .519B .469 .460A .455 +.043 2 .412 14 67 2315 .467 .503B .467 .431A .441 +.042 1 .399 2 84 2320 ---- .488B ---- .488B .428 +.041 .387 130 2325 .453 .475B .421 .405A .414 +.039 185 .375 272 2330 ---- .462B ---- .462B .401 +.038 .363 8 43 2335 .444 .448B .444 .448B .389 +.037 1 .352 6 22 2340 ---- .434B .340A .434B .377 +.036 .341 1 18 2345 ---- .422B .330A .422B .365 +.034 .331 1 5 2350 .360 .409B .360 .376B .353 +.032 12 .321 12 773 2355 .374 .397B .374 .334A .342 +.031 1 .311 39 2360 ---- .385B .300A .385B .332 +.031 .301 10 32 2365 .314 .374B .314 .329B .321 +.029 5 .292 2 12 2370 ---- .363B .281A .363B .311 +.028 1 .283 1 19 2375 ---- .352B ---- .352B .301 +.027 10 .274 3 189 2380 ---- .341B .264A .341B .292 +.026 .266 7 20 2385 ---- .331B .257A .331B .282 +.024 .258 7 64 2390 .283 .321B .249A .310B .273 +.023 1 .250 10 19 2395 ---- .312B ---- .312B .265 +.023 5 .242 22 2400 .245 .303B .234A .262B .256 +.021 583 .235 150 1366 2405 ---- .294B .227A .294B .248 +.020 1 .228 54 2410 ---- .285B .220A .285B .241 +.020 .221 20 2415 ---- .277B .213A .277B .233 +.019 .214 21 2420 ---- .268B .207A .268B .226 +.018 .208 15 2425 .215 .260B .200A .214A .219 +.017 2 .202 1 102 2430 ---- .253B .195A .253B .212 +.016 .196 14 2435 ---- .245B .188A .245B .205 +.015 .190 7 2440 ---- .238B .183A .238B .199 +.014 .185 29 2445 ---- .230B .177A .230B .193 +.014 .179 40 2450 .217 .225B .172A .190B .187 +.013 14 .174 5 430 2455 ---- .218B .168A .218B .181 +.012 1 .169 1 17 2460 ---- .212B .163A .212B .176 +.012 .164 22 2465 ---- .206B .158A .206B .171 +.012 .159 131 2470 ---- .200B .153A .200B .165 +.010 .155 24 2475 .190 .193B .150A .193B .161 +.010 1 .151 218 2480 ---- .189B .144A .189B .156 +.010 .146 24 2485 ---- .182B .141A .182B .151 +.009 .142 20 2490 ---- .177B .136A .177B .147 +.009 .138 18 2495 ---- .172B .133A .172B .143 +.008 .135 5 2500 .138 .167B .130A .136B .139 +.008 1212 .131 390 3140 2505 ---- .163B .126A .163B .135 +.008 1 .127 1 76 2510 ---- .158B .122A .158B .131 +.007 .124 13 2515 ---- .154B .119A .154B .127 +.006 1 .121 58 2520 ---- .150B .116A .150B .124 +.007 .117 18 2525 .120 .146B .113A .120 .120 +.006 11 .114 2 136 2530 ---- .142B .110A .142B .117 +.006 .111 13 2535 ---- .138B .107A .138B .114 +.006 .108 8 2540 ---- .134B .104A .104A .111 +.005 .106 27 2545 ---- .131B .102A .131B .108 +.005 1 .103 1 19 2550 .103 .128B .099A .103 .105 +.005 1 .100 597 2555 .108 .124B .096A .101A .102 +.004 3 .098 12 2560 ---- .121B .094A .094A .100 +.005 .095 23 2565 ---- .118B .091A .118B .097 +.004 .093 48 2570 ---- .115B .089A .089A .095 +.004 .091 47 2575 ---- .112B .087A .087A .092 +.004 1 .088 244 2580 ---- .109B .085A .109B .090 +.004 2 .086 27 2585 ---- .106B .083A .106B .088 +.004 .084 22 2590 ---- .103B .081A .103B .085 +.003 .082 18 2595 ---- .101B .079A .101B .083 +.003 .080 12 2600 .091 .099B .077A .080A .081 +.003 24 .078 16 757 2605 ---- .096B .075A .096B .079 +.003 .076 17 2610 ---- .094B .073A .073A .077 +.003 1 .074 5 2615 ---- .091B .072A .072A .075 +.002 .073 13 2620 ---- .089B .070A .070A .073 +.002 .071 2 2625 ---- .087B ---- .087B .072 +.003 .069 314 2630 ---- .085B .067A .067A .070 +.002 .068 4 2635 ---- .083B ---- .082B .068 +.002 .066 233 2640 ---- .081B .064A .064A .067 +.002 .065 5 2645 ---- .079B ---- .079B .065 +.002 .063 11 2650 ---- .077B .061A .061A .064 +.002 .062 651 2655 ---- .075B ---- .075B .062 +.002 .060 7 2660 ---- .073B ---- .073B .061 +.002 .059 10 2665 ---- .071B ---- .071B .059 +.001 .058 3 2670 ---- .070B ---- .069B .058 +.002 .056 2 2675 ---- .068B ---- .068B .057 +.002 .055 87 2680 ---- .067B ---- .066B .055 +.001 .054 156 2700 ---- .061B ---- .060B .050 +.001 .049 50 1742 2725 ---- .054B ---- .054B .045 .000 .045 37 2750 .040 .048B .040 .041B .041 +.001 1 .040 527 2775 ---- .043B ---- .043B .037 .000 .037 39 2800 ---- .038B ---- .038B .033 .000 11 .033 1046 2825 ---- .035B ---- .035B .030 .000 .030 302 2850 .035 .035 .035 .029A .027 -.001 2 .028 667 2875 .029 .030 .029 .027A .025 -.001 5 .026 223 2900 .021 .026B .021 .025B .023 -.001 3 .024 10 957 2925 ---- .023B ---- .023B .021 -.001 .022 24 318 2950 ---- ---- ---- ---- .020 -.001 .021 45 2975 ---- ---- ---- ---- .018 -.001 .019 19 3000 .017 .018B .017 .017 .017 -.001 11 .018 1 3883 3025 ---- ---- ---- ---- .016 -.001 .017 51 3050 ---- ---- ---- ---- .015 -.001 .016 31 3075 ---- ---- ---- ---- .014 -.001 .015 272 3100 ---- ---- ---- ---- .013 -.001 .014 240 3125 ---- ---- ---- ---- .012 -.002 .014 15 3150 ---- ---- ---- ---- .012 -.001 .013 158 3175 ---- ---- ---- ---- .011 -.001 .012 5 3200 ---- ---- ---- ---- .010 -.002 .012 533 3225 ---- ---- ---- ---- .010 -.001 .011 8 3250 ---- ---- ---- ---- .009 -.002 .011 100 3275 ---- ---- ---- ---- .009 -.002 .011 6 3300 ---- ---- ---- ---- .009 -.001 .010 117 3325 ---- ---- ---- ---- .008 -.002 .010 14 3350 ---- ---- ---- ---- .008 -.002 .010 72 3375 ---- ---- ---- ---- .008 -.001 .009 2 3400 ---- ---- ---- ---- .007 -.002 .009 88 3425 ---- ---- ---- ---- .007 -.002 .009 116 3450 ---- ---- ---- ---- .007 -.001 .008 30 3475 ---- ---- ---- ---- .007 -.001 .008 4 3500 ---- ---- ---- ---- .007 -.001 .008 2682 3525 ---- ---- ---- ---- .006 -.002 .008 5 3550 ---- ---- ---- ---- .006 -.002 .008 47 3575 ---- ---- ---- ---- .006 -.001 .007 3 3600 ---- ---- ---- ---- .006 -.001 .007 166 3625 ---- ---- ---- ---- .006 -.001 .007 26 3650 ---- ---- ---- ---- .006 -.001 .007 4 3675 ---- ---- ---- ---- .005 -.002 .007 3700 ---- ---- ---- ---- .005 -.002 .007 260 3725 ---- ---- ---- ---- .005 -.002 .007 9 3750 ---- ---- ---- ---- .005 -.001 .006 8 3775 ---- ---- ---- ---- .005 -.001 .006 2 3800 .007 .007 .005A .005A .005 -.001 1 .006 9 3825 ---- ---- ---- ---- .005 -.001 .006 7 3850 ---- ---- ---- ---- .005 -.001 .006 21 3875 ---- ---- ---- ---- .005 -.001 .006 3900 ---- ---- ---- ---- .004 -.002 .006 2 3925 ---- ---- ---- ---- .004 -.002 .006 4 3950 ---- ---- ---- ---- .004 -.002 .006 16 3975 ---- ---- .005A .005A .004 -.002 .006 4000 ---- ---- ---- ---- .004 -.001 .005 1 2167 4025 ---- ---- ---- ---- .004 -.001 .005 4050 ---- ---- ---- ---- .004 -.001 .005 40 4075 ---- ---- ---- ---- .004 -.001 .005 13 4500 ---- ---- ---- ---- .003 -.001 .004 277 5000 ---- ---- ---- ---- .003 -.001 .004 2038 6000 ---- ---- ---- ---- .003 .000 .003 30 493 7000 ---- ---- ---- ---- .002 .000 .002 52 7500 ---- ---- ---- ---- .002 .000 .002 80 8000 .003 .003 .003 .003 .002 .000 2 .002 53 9000 ---- ---- ---- ---- .002 .000 .002 55 10000 ---- ---- ---- ---- .001 -.001 .002 297 SO JAN24 Silver Option CALL 1125 ---- 11.294B ---- 11.279B 11.223 +.183 11.040 1150 ---- 11.044B ---- 11.029B 10.973 +.183 10.790 1175 ---- 10.794B ---- 10.780B 10.723 +.183 10.540 1200 ---- 10.545B ---- 10.529B 10.473 +.183 10.290 1225 ---- 10.295B ---- 10.280B 10.223 +.183 10.040 1250 ---- 10.045B ---- 10.030B 9.973 +.183 9.790 1275 ---- 9.795B ---- 9.780B 9.723 +.183 9.540 1300 ---- 9.546B ---- 9.530B 9.473 +.183 9.290 1325 ---- 9.296B ---- 9.280B 9.223 +.183 9.040 1350 ---- 9.046B ---- 9.031B 8.973 +.183 8.790 1375 ---- 8.797B ---- 8.781B 8.723 +.183 8.540 1400 ---- 8.547B ---- 8.532B 8.473 +.183 8.290 1425 ---- 8.297B ---- 8.282B 8.223 +.183 8.040 1450 ---- 8.048B ---- 8.032B 7.973 +.183 7.790 1475 ---- 7.798B ---- 7.781B 7.723 +.183 7.540 1500 ---- 7.548B ---- 7.533B 7.473 +.183 7.290 1525 ---- 7.298B ---- 7.282B 7.223 +.183 7.040 1550 ---- 7.049B ---- 7.032B 6.973 +.183 6.790 1575 ---- 6.799B ---- 6.782B 6.723 +.183 6.540 1600 ---- 6.549B ---- 6.534B 6.473 +.183 6.290 1625 ---- 6.301B ---- 6.284B 6.223 +.182 6.041 1650 ---- 6.051B ---- 6.034B 5.974 +.182 5.792 5 1675 ---- 5.803B ---- 5.786B 5.726 +.181 5.545 1700 ---- 5.556B ---- 5.540B 5.478 +.180 5.298 2 1725 ---- 5.309B ---- 5.293B 5.232 +.179 5.053 109 1750 ---- 5.064B ---- 5.049B 4.987 +.178 4.809 15 1775 ---- 4.821B ---- 4.805B 4.744 +.177 4.567 1800 ---- 4.579B ---- 4.564B 4.502 +.175 4.327 31 1825 ---- 4.340B ---- 4.328B 4.262 +.172 4.090 67 1850 ---- 4.144B ---- 4.144B 4.025 +.170 3.855 5 1875 ---- 3.912B ---- 3.912B 3.790 +.167 3.623 2 1900 ---- 3.680B ---- 3.680B 3.559 +.165 3.394 14 1925 ---- 3.448B ---- 3.448B 3.331 +.161 3.170 3 1935 ---- 3.315B ---- 3.301B 3.241 +.159 3.082 1940 ---- 3.270B ---- 3.256B 3.196 +.158 3.038 1945 ---- 3.225B ---- 3.211B 3.152 +.157 2.995 1950 ---- 3.224B ---- 3.224B 3.108 +.157 2.951 1 1955 ---- 3.136B ---- 3.122B 3.063 +.155 2.908 1960 ---- 3.092B ---- 3.078B 3.020 +.155 2.865 1965 ---- 3.047B ---- 3.034B 2.976 +.154 2.822 1970 ---- 3.004B ---- 2.990B 2.932 +.152 2.780 1975 ---- 3.009B ---- 3.009B 2.889 +.152 2.737 3 1980 ---- 2.918B ---- 2.903B 2.846 +.151 2.695 1985 ---- 2.874B ---- 2.867B 2.803 +.149 2.654 1990 ---- 2.842B ---- 2.836B 2.761 +.149 2.612 1995 ---- 2.799B ---- 2.793B 2.719 +.148 2.571 2000 ---- 2.793B ---- 2.793B 2.676 +.146 2.530 5 2005 ---- 2.714B ---- 2.708B 2.635 +.146 2.489 2010 ---- 2.671B ---- 2.667B 2.593 +.144 2.449 2015 ---- 2.629B ---- 2.624B 2.552 +.143 2.409 2020 ---- 2.588B ---- 2.583B 2.511 +.142 2.369 2025 ---- 2.585B ---- 2.585B 2.470 +.140 2.330 2030 ---- 2.505B ---- 2.500B 2.430 +.140 2.290 2035 ---- 2.464B ---- 2.459B 2.390 +.138 2.252 2040 ---- 2.424B ---- 2.419B 2.350 +.137 2.213 2045 ---- 2.384B ---- 2.379B 2.311 +.136 2.175 2050 ---- 2.386B ---- 2.386B 2.272 +.135 2.137 4 2055 ---- 2.304B ---- 2.287B 2.233 +.133 2.100 2060 ---- 2.265B ---- 2.259B 2.194 +.131 2.063 2065 ---- 2.226B ---- 2.214B 2.156 +.130 2.026 2070 ---- 2.188B ---- 2.175B 2.119 +.129 1.990 2075 ---- 2.188B ---- 2.188B 2.081 +.127 1.954 1 2080 ---- 2.111B ---- 2.099B 2.044 +.125 1.919 2085 ---- 2.074B ---- 2.062B 2.008 +.125 1.883 1 2090 ---- 2.037B ---- 2.025B 1.971 +.122 1.849 2095 ---- 2.000B ---- 1.988B 1.935 +.121 1.814 3 2100 ---- 2.008B ---- 2.008B 1.900 +.119 1.781 11 2105 ---- 1.927B ---- 1.916B 1.865 +.118 1.747 2110 ---- 1.892B ---- 1.880B 1.830 +.116 1.714 4 2115 ---- 1.856B ---- 1.845B 1.796 +.115 1.681 6 2120 ---- 1.821B ---- 1.810B 1.762 +.113 1.649 9 2125 ---- 1.828B ---- 1.828B 1.728 +.111 1.617 2 2130 ---- 1.800B ---- 1.799B 1.695 +.109 1.586 28 2135 ---- 1.768B ---- 1.767B 1.663 +.108 1.555 19 2140 ---- 1.735B ---- 1.734B 1.630 +.106 1.524 2145 ---- 1.702B ---- 1.701B 1.598 +.104 1.494 24 2150 ---- 1.669B ---- 1.669B 1.567 +.103 1.464 5 2155 ---- 1.638B ---- 1.637B 1.536 +.101 1.435 2 2160 ---- 1.607B ---- 1.606B 1.506 +.100 1.406 2165 ---- 1.575B ---- 1.574B 1.475 +.098 1.377 29 2170 ---- 1.545B ---- 1.544B 1.446 +.097 1.349 7 2175 1.472 1.515B 1.472 1.396A 1.416 +.095 17 1.321 23 2180 ---- 1.485B ---- 1.484B 1.388 +.094 1.294 4 2185 ---- 1.456B ---- 1.455B 1.359 +.092 1.267 8 2190 ---- 1.428B ---- 1.427B 1.331 +.090 1.241 5 2195 ---- 1.399B ---- 1.398B 1.304 +.089 1.215 23 2200 ---- 1.371B ---- 1.371B 1.277 +.088 1.189 120 2205 ---- 1.343B ---- 1.343B 1.250 +.086 1.164 4 2210 ---- 1.317B ---- 1.317B 1.224 +.086 1.138 1 2215 ---- 1.289B ---- 1.289B 1.198 +.085 1.113 50 2220 ---- 1.264B ---- 1.264B 1.173 +.085 1.088 1 2225 ---- 1.237B ---- 1.237B 1.148 +.083 1.065 9 2230 ---- 1.211B ---- 1.211B 1.123 +.081 2 1.042 1 115 2235 ---- 1.186B ---- 1.186B 1.099 +.079 1.020 1 4 2240 ---- 1.162B ---- 1.162B 1.075 +.077 .998 2245 ---- 1.138B ---- 1.138B 1.052 +.075 .977 2250 ---- 1.114B ---- 1.114B 1.029 +.074 36 .955 8 225 2255 ---- 1.091B ---- 1.091B 1.007 +.072 .935 1 2260 ---- 1.068B ---- 1.068B .984 +.070 .914 5 2265 .978 1.046B .978 .989B .963 +.069 6 .894 9 2270 ---- 1.025B ---- 1.025B .942 +.068 .874 2275 ---- 1.002B ---- 1.002B .921 +.066 .855 7 47 2280 ---- .981B ---- .981B .900 +.064 .836 15 2285 .950 .961B .950 .862A .880 +.063 3 .817 18 2290 .886 .939B .870 .894B .861 +.062 3 .799 21 2295 .854 .919B .854 .827A .841 +.060 2 .781 361 2300 .869 .899B .869 .886B .822 +.059 14 .763 704 2305 ---- .881B ---- .881B .804 +.058 .746 9 2310 ---- .861B ---- .861B .786 +.057 .729 9 2315 ---- .843B ---- .843B .768 +.055 .713 30 2320 ---- .825B ---- .825B .750 +.054 .696 10 11 2325 ---- .808B ---- .808B .733 +.052 .681 165 2330 .743 .789B .743 .776B .716 +.051 2 .665 9 2335 ---- .772B ---- .772B .700 +.050 .650 4 2340 ---- .755B ---- .755B .684 +.048 2 .636 1 118 2345 .673 .738B .673 .658A .668 +.047 6 .621 9 2350 .666 .726B .666 .686B .653 +.046 22 .607 10 232 2355 .651 .706B .651 .670B .638 +.045 6 .593 10 2360 ---- .691B ---- .691B .623 +.043 .580 31 2365 ---- .675B ---- .675B .609 +.042 .567 18 2370 .652 .661B .652 .585A .595 +.041 3 .554 7 2375 ---- .646B ---- .646B .581 +.039 5 .542 5 35 2380 ---- .632B .529A .632B .568 +.038 .530 5 2385 .559 .618B .517A .547A .555 +.037 6 .518 8 2390 ---- .605B ---- .605B .542 +.036 .506 4 2395 ---- .592B .494A .592B .530 +.035 .495 9 2400 .490 .579B .483A .546B .517 +.033 4 .484 1 339 2405 ---- .566B .472A .566B .506 +.033 .473 9 2410 ---- .554B ---- .554B .494 +.032 .462 2415 ---- .542B ---- .542B .483 +.031 .452 9 2420 ---- .530B .441A .530B .472 +.030 .442 9 2425 ---- .518B .431A .518B .461 +.029 .432 70 2430 ---- .507B ---- .507B .451 +.029 .422 8 2435 ---- .496B ---- .496B .440 +.027 .413 7 2440 ---- .485B .403A .485B .430 +.026 .404 61 2445 .425 .475B .394A .415A .421 +.026 8 .395 3 2450 .385 .464B .385 .464B .411 +.025 22 .386 7 80 2455 .397 .454B .397 .410B .402 +.025 6 .377 4 2460 ---- .444B ---- .444B .393 +.024 .369 10 2465 ---- .435B ---- .435B .384 +.023 .361 2470 ---- .425B ---- .425B .376 +.023 .353 10 2475 ---- .416B ---- .416B .367 +.022 5 .345 2480 ---- .407B .337A .407B .359 +.021 .338 19 2485 ---- .398B ---- .398B .351 +.021 .330 17 2490 ---- .390B ---- .390B .343 +.020 .323 24 2495 ---- .381B ---- .381B .336 +.020 .316 20 2500 .320 .373B .309A .334B .329 +.020 14 .309 50 328 2505 ---- .365B .301A .365B .321 +.019 .302 18 2510 ---- .357B ---- .357B .314 +.018 .296 22 2515 ---- .350B ---- .350B .307 +.018 .289 10 2520 ---- .342B ---- .342B .301 +.018 .283 15 2525 ---- .335B ---- .335B .294 +.017 1 .277 19 2530 ---- .328B ---- .328B .288 +.017 .271 15 2535 ---- .321B ---- .321B .282 +.017 .265 5 2540 ---- .314B ---- .314B .276 +.016 .260 8 2545 ---- .308B ---- .308B .270 +.016 .254 43 2550 ---- .301B ---- .301B .264 +.015 6 .249 309 2555 ---- .294B ---- .294B .259 +.015 .244 11 2575 ---- .271B ---- .271B .238 +.014 .224 8 13 2600 .242 .245B .242 .211A .214 +.011 2 .203 2 1064 2625 ---- .223B ---- .223B .194 +.010 .184 8 22 2650 ---- .201B ---- .201B .175 +.008 1 .167 11 26 2675 ---- .183B ---- .183B .159 +.007 .152 80 2700 ---- .168B ---- .168B .145 +.006 .139 113 2725 .141 .153B .131 .137B .133 +.006 2 .127 2 58 2750 ---- .140B ---- .140B .122 +.005 .117 135 2775 .122 .128B .122 .112A .112 +.004 2 .108 25 2800 ---- .118B ---- .118B .103 +.003 .100 322 2825 ---- .109B ---- .109B .095 +.003 .092 21 2850 .089 .100B .089 .088A .088 +.002 3 .086 30 2875 ---- .092B ---- .092B .081 +.001 1 .080 2900 .088 .088 .088 .076A .076 +.002 1 .074 8 244 2925 ---- .079B ---- .079B .070 +.001 .069 6 2950 ---- .073B ---- .073B .066 +.002 .064 6 2975 ---- .068B ---- .068B .061 +.001 .060 43 3000 .055 .063B .055 .059A .057 +.001 2 .056 464 3025 ---- .059B ---- .059B .054 +.001 .053 27 3050 .048 .055B .048 .048 .050 +.001 1 .049 24 3075 .047 .053 .047 .049A .047 +.001 2 .046 19 3100 ---- .048B ---- .048B .044 +.001 1 .043 22 3125 ---- .045B ---- .045B .042 +.001 .041 16 3150 ---- .042B ---- .042B .040 +.002 .038 8 3175 ---- .040B ---- .040B .037 +.001 .036 10 3200 ---- .037B ---- .037B .035 +.001 .034 7 3225 ---- .035B ---- .035B .033 +.001 .032 14 3250 ---- .033B ---- .033B .032 +.001 .031 60 3275 ---- .031B ---- .031B .030 +.001 .029 15 3300 ---- .029B ---- .029B .028 +.001 1 .027 21 3325 ---- .028B ---- .028B .027 +.001 .026 12 3350 ---- .026B ---- .026B .026 +.001 .025 14 3375 ---- .025B ---- .025B .025 +.001 .024 40 3400 ---- .023B ---- .023B .023 +.001 .022 34 3425 ---- .022B ---- .022B .022 +.001 .021 3450 ---- ---- ---- ---- .021 +.001 .020 17 3475 ---- ---- ---- ---- .020 .000 .020 3500 ---- ---- ---- ---- .020 +.001 .019 333 3525 ---- ---- ---- ---- .019 +.001 .018 3 3550 ---- ---- ---- ---- .018 +.001 .017 19 3575 ---- ---- ---- ---- .017 .000 .017 63 3600 ---- ---- ---- ---- .017 +.001 .016 206 3800 ---- ---- ---- ---- .012 .000 .012 233 4200 ---- ---- ---- ---- .008 -.001 .009 105 4300 ---- ---- ---- ---- .007 -.001 .008 169 5000 ---- ---- ---- ---- .005 -.002 .007 61 SO FEB24 Silver Option CALL 1125 ---- ---- ---- ---- 11.223 +.183 11.040 1150 ---- ---- ---- ---- 10.973 +.183 10.790 1175 ---- ---- ---- ---- 10.723 +.183 10.540 1200 ---- ---- ---- ---- 10.473 +.183 10.290 1225 ---- ---- ---- ---- 10.223 +.183 10.040 1250 ---- ---- ---- ---- 9.973 +.183 9.790 1275 ---- ---- ---- ---- 9.723 +.183 9.540 1300 ---- ---- ---- ---- 9.473 +.183 9.290 1325 ---- ---- ---- ---- 9.223 +.183 9.040 1350 ---- ---- ---- ---- 8.973 +.183 8.790 1375 ---- ---- ---- ---- 8.723 +.183 8.540 1400 ---- ---- ---- ---- 8.473 +.183 8.290 1425 ---- ---- ---- ---- 8.223 +.183 8.040 1450 ---- ---- ---- ---- 7.973 +.183 7.790 1475 ---- ---- ---- ---- 7.723 +.183 7.540 1500 ---- ---- ---- ---- 7.473 +.183 7.290 1525 ---- ---- ---- ---- 7.223 +.183 7.040 1550 ---- ---- ---- ---- 6.973 +.183 6.790 1575 ---- ---- ---- ---- 6.723 +.182 6.541 1600 ---- ---- ---- ---- 6.474 +.181 6.293 1625 ---- ---- ---- ---- 6.226 +.180 6.046 1650 ---- ---- ---- ---- 5.979 +.179 5.800 1675 ---- ---- ---- ---- 5.734 +.178 5.556 1700 ---- ---- ---- ---- 5.491 +.177 5.314 1725 ---- ---- ---- ---- 5.249 +.176 5.073 1750 ---- 4.873B ---- 4.873B 5.008 +.173 4.835 9 1775 ---- 4.887B ---- 4.887B 4.770 +.171 4.599 1800 ---- 4.653B ---- 4.653B 4.535 +.169 4.366 8 1825 ---- 4.419B ---- 4.419B 4.302 +.167 4.135 3 1850 ---- 4.194B ---- 4.194B 4.072 +.164 3.908 4 1875 ---- 3.960B ---- 3.960B 3.846 +.161 3.685 7 1900 ---- 3.735B ---- 3.735B 3.623 +.158 3.465 2 1925 3.428 3.519B 3.428 3.519B 3.404 +.153 1 3.251 1950 ---- 3.304B ---- 3.304B 3.191 +.149 3.042 1 1975 ---- 3.097B ---- 3.097B 2.982 +.143 2.839 57 2000 ---- 2.891B ---- 2.891B 2.780 +.138 2.642 3 2025 ---- 2.692B ---- 2.692B 2.584 +.131 2.453 2 2050 ---- 2.503B ---- 2.503B 2.396 +.125 2.271 2 2075 ---- 2.323B ---- 2.323B 2.216 +.119 2.097 2100 ---- 2.152B ---- 2.152B 2.044 +.111 1.933 2125 ---- 1.987B ---- 1.987B 1.880 +.103 1.777 1 9 2150 ---- 1.830B ---- 1.829B 1.726 +.096 1.630 2175 ---- 1.683B ---- 1.682B 1.582 +.089 1.493 60 2200 ---- 1.545B ---- 1.545B 1.447 +.082 1.365 31 2225 1.341 1.416B 1.341 1.306A 1.321 +.074 5 1.247 12 2250 ---- 1.297B ---- 1.297B 1.205 +.068 1.137 76 2275 1.130 1.187B 1.130 1.135B 1.098 +.061 1 1.037 5 2300 ---- 1.085B ---- 1.085B 1.000 +.056 .944 5 2325 ---- .992B ---- .992B .910 +.050 .860 4 2350 ---- .905B ---- .905B .829 +.045 .784 141 2375 ---- .827B ---- .827B .755 +.041 .714 101 2400 ---- .756B ---- .756B .687 +.036 .651 209 2425 .632 .691B .632 .619A .626 +.032 4 .594 107 2450 .577 .632B .577 .594B .571 +.028 14 .543 2 2475 ---- .579B ---- .579B .522 +.026 .496 7 2500 ---- .530B ---- .530B .477 +.023 3 .454 3 41 2525 ---- .486B ---- .486B .437 +.021 .416 59 2550 ---- .447B ---- .447B .400 +.017 .383 37 2575 ---- .411B ---- .411B .368 +.016 .352 14 2600 ---- .378B .324A .378B .338 +.013 2 .325 2 38 2625 ---- .349B ---- .349B .312 +.012 .300 18 2650 ---- .323B .277A .323B .288 +.010 .278 110 2675 ---- .299B .257A .257A .267 +.009 .258 9 2700 ---- .277B ---- .277B .247 +.008 1 .239 1 14 2725 ---- .257B .222A .222A .230 +.007 .223 4 2750 ---- .239B ---- .239B .214 +.006 .208 47 2775 ---- .223B .194A .194A .200 +.005 .195 12 2800 ---- .208B ---- .208B .187 +.005 .182 16 2825 ---- .195B ---- .195B .175 +.004 .171 14 2850 ---- .182B .160A .160A .164 +.003 .161 20 2875 ---- .171B ---- .171B .154 +.003 .151 6 2900 ---- .161B ---- .161B .145 +.003 .142 18 2925 ---- .151B ---- .151B .137 +.003 .134 11 2950 ---- .143B ---- .143B .129 +.002 .127 5 2975 ---- .135B ---- .135B .122 +.002 .120 8 3000 ---- .127B ---- .127B .116 +.002 .114 55 3025 ---- .120B ---- .120B .110 +.002 .108 3050 ---- .113B ---- .113B .104 +.002 .102 3 3075 ---- .108B ---- .107B .099 +.002 .097 1 3100 ---- .102B ---- .102B .094 +.001 .093 58 3125 ---- .097B ---- .097B .089 +.001 .088 3150 .095 .095 .095 .087A .085 +.001 1 .084 7 3175 ---- .087B ---- .087B .081 +.001 .080 3200 ---- .083B ---- .083B .077 .000 .077 2 3225 ---- .079B ---- .079B .074 +.001 .073 2 3250 ---- .075B ---- .075B .070 .000 .070 5 3275 ---- .071B ---- .071B .067 .000 .067 3300 ---- .068B ---- .068B .064 .000 .064 3325 ---- .065B ---- .065B .062 +.001 .061 3350 ---- .062B ---- .062B .059 +.001 .058 1 3375 ---- .060B ---- .060B .057 +.001 .056 36 3400 ---- .057B ---- .057B .054 +.001 .053 2 3425 ---- .055B ---- .055B .052 +.001 .051 3450 ---- .052B ---- .052B .050 +.001 .049 9 3475 ---- .050B ---- .050B .048 +.001 .047 15 3500 ---- .048B ---- .048B .046 +.001 .045 33 3525 ---- .046B ---- .046B .044 .000 .044 5 3550 ---- .044B ---- .044B .043 +.001 .042 22 3575 ---- .042B ---- .042B .041 +.001 .040 7 4000 ---- ---- ---- ---- .023 -.002 .025 4 SO MAR24 Silver Option CALL 1100 ---- ---- ---- ---- 11.473 +.183 11.290 1125 ---- ---- ---- ---- 11.223 +.183 11.040 1150 ---- ---- ---- ---- 10.973 +.183 10.790 1175 ---- ---- ---- ---- 10.723 +.183 10.540 1200 ---- ---- ---- ---- 10.473 +.183 10.290 1225 ---- ---- ---- ---- 10.223 +.183 10.040 1250 ---- ---- ---- ---- 9.973 +.183 9.790 1275 ---- ---- ---- ---- 9.723 +.183 9.540 1300 ---- ---- ---- ---- 9.473 +.183 9.290 1325 ---- ---- ---- ---- 9.223 +.183 9.040 1350 ---- ---- ---- ---- 8.973 +.183 8.790 1375 ---- ---- ---- ---- 8.723 +.183 8.540 1400 ---- ---- ---- ---- 8.473 +.183 8.290 1425 ---- ---- ---- ---- 8.223 +.183 8.040 1450 ---- ---- ---- ---- 7.973 +.183 7.790 1475 ---- ---- ---- ---- 7.723 +.183 7.540 1500 ---- ---- ---- ---- 7.473 +.183 7.290 85 1525 ---- ---- ---- ---- 7.223 +.183 7.040 1550 ---- ---- ---- ---- 6.974 +.182 6.792 1575 ---- ---- ---- ---- 6.725 +.180 6.545 1600 ---- ---- ---- ---- 6.479 +.179 6.300 5 1625 ---- ---- ---- ---- 6.233 +.177 6.056 1650 ---- ---- ---- ---- 5.990 +.176 5.814 1675 ---- ---- ---- ---- 5.748 +.174 5.574 1700 ---- 5.352B ---- 5.352B 5.508 +.172 5.336 19 1725 ---- 5.391B ---- 5.391B 5.271 +.171 5.100 14 1750 ---- 5.157B ---- 5.157B 5.035 +.169 4.866 9 1775 ---- 4.923B ---- 4.923B 4.803 +.168 4.635 1800 ---- 4.690B ---- 4.690B 4.573 +.165 4.408 23 1825 ---- 4.460B ---- 4.460B 4.346 +.162 4.184 6 1850 ---- 4.240B ---- 4.240B 4.123 +.159 3.964 4 1875 ---- 4.020B ---- 4.020B 3.904 +.156 3.748 2 1900 ---- 3.801B ---- 3.801B 3.689 +.152 3.537 4 1925 ---- 3.591B ---- 3.591B 3.479 +.148 3.331 1 1950 ---- 3.391B ---- 3.391B 3.274 +.143 3.131 1 1975 ---- 3.191B ---- 3.191B 3.074 +.137 2.937 7 2000 ---- 2.991B ---- 2.991B 2.881 +.131 2.750 45 2025 ---- 2.801B ---- 2.801B 2.695 +.125 2.570 1 2050 ---- 2.621B ---- 2.621B 2.516 +.119 2.397 2075 ---- 2.451B ---- 2.451B 2.345 +.113 2.232 1 2100 ---- 2.281B ---- 2.281B 2.182 +.107 2.075 6 2125 ---- 2.131B ---- 2.131B 2.027 +.101 1.926 6 6 2150 1.913 1.981B 1.913 1.970B 1.880 +.094 5 1.786 50 2175 ---- 1.841B ---- 1.841B 1.741 +.087 1.654 4 7 2200 1.610 1.708B 1.600 1.694B 1.611 +.081 8 1.530 16 67 2225 ---- 1.583B ---- 1.581B 1.490 +.076 1.414 5 2250 ---- 1.467B ---- 1.467B 1.377 +.070 1.307 38 2275 ---- 1.360B ---- 1.360B 1.271 +.064 1.207 14 19 2300 1.115 1.259B 1.115 1.244B 1.174 +.059 9 1.115 8 68 2325 ---- 1.166B ---- 1.166B 1.084 +.054 1.030 26 2350 ---- 1.079B ---- 1.079B 1.001 +.049 .952 175 2375 ---- .999B ---- .999B .925 +.045 .880 144 2400 ---- .925B ---- .925B .855 +.041 .814 363 2425 ---- .858B ---- .858B .790 +.036 .754 85 2450 ---- .796B ---- .796B .731 +.032 .699 12 2475 ---- .739B ---- .739B .678 +.030 .648 21 2500 .628 .686B .618 .638B .628 +.026 2 .602 520 2525 ---- .638B ---- .638B .583 +.024 .559 66 2550 ---- .594B ---- .594B .542 +.021 .521 108 2575 ---- .553B ---- .553B .504 +.019 .485 2600 .471 .515B .471 .468A .470 +.017 18 .453 62 674 2625 ---- .481B ---- .481B .438 +.015 .423 108 2650 ---- .450B ---- .450B .410 +.014 .396 209 2675 ---- .421B ---- .421B .383 +.012 .371 226 2700 ---- .395B ---- .395B .359 +.011 .348 547 2725 ---- .371B ---- .371B .337 +.010 1 .327 22 2750 ---- .348B ---- .348B .317 +.009 .308 31 100 2775 ---- .328B ---- .328B .298 +.008 .290 71 2800 ---- .309B ---- .309B .281 +.007 16 .274 15 147 2825 ---- .292B ---- .292B .265 +.006 .259 14 2850 ---- .276B ---- .276B .251 +.006 .245 2 2875 ---- .261B ---- .261B .238 +.006 .232 100 2900 ---- .248B ---- .248B .225 +.005 .220 5 442 2925 ---- .235B ---- .235B .214 +.005 .209 17 2950 ---- .223B ---- .223B .203 +.004 .199 31 2975 ---- .212B ---- .212B .193 +.003 .190 74 3000 .185 .202B .185 .185 .184 +.003 1 .181 12 422 3025 .193 .193 .193 .176A .176 +.003 3 .173 25 3050 ---- .183B ---- .183B .168 +.003 .165 25 3075 ---- .175B ---- .175B .160 +.002 .158 3100 .157 .167B .157 .167B .153 +.001 10 .152 62 64 3125 ---- .160B ---- .160B .147 +.002 .145 8 3150 ---- .153B ---- .153B .141 +.001 .140 52 3175 .152 .152 .152 .136A .135 +.001 21 .134 3200 ---- .140B ---- .140B .129 .000 2 .129 62 3225 ---- .134B ---- .133B .124 .000 .124 2 3250 ---- .128B ---- .127B .119 .000 .119 258 3275 ---- .123B ---- .122B .114 .000 .114 35 3300 ---- .118B ---- .117B .110 .000 .110 118 3325 .116 .116 .116 .107A .106 .000 1 .106 41 3350 ---- .109B ---- .108B .102 .000 .102 24 3375 ---- .105B ---- .105B .098 .000 .098 43 3400 ---- .101B ---- .101B .094 .000 .094 110 3425 ---- .097B ---- .097B .091 .000 .091 21 3450 ---- .094B ---- .093B .087 -.001 .088 39 3475 ---- .090B ---- .090B .084 -.001 .085 15 3500 ---- .087B ---- .086B .081 .000 .081 1485 3525 ---- .084B ---- .083B .079 .000 .079 26 3550 ---- .081B ---- .080B .076 .000 .076 44 3575 ---- .077B ---- .077B .073 .000 .073 13 3600 ---- .075B ---- .075B .071 .000 .071 18 3625 ---- .072B ---- .072B .069 +.001 .068 11 3650 ---- .070B ---- .070B .067 +.001 .066 22 3675 ---- .067B ---- .067B .065 +.001 .064 10 3700 ---- .065B ---- .065B .063 +.001 6 .062 231 4000 .046 .047 .046 .045A .045 +.002 4 .043 914 4250 ---- ---- ---- ---- .035 +.002 .033 15 4500 ---- ---- ---- ---- .028 +.001 .027 475 4700 ---- ---- ---- ---- .024 +.001 .023 105 5000 ---- ---- ---- ---- .020 +.002 .018 360 6000 ---- ---- ---- ---- .011 .000 .011 25 7000 ---- ---- ---- ---- .008 .000 .008 188 10000 ---- ---- ---- ---- .008 +.001 .007 14 71 SO APR24 Silver Option CALL 1150 ---- ---- ---- ---- 11.211 +.187 11.024 1175 ---- ---- ---- ---- 10.961 +.187 10.774 1200 ---- ---- ---- ---- 10.711 +.187 10.524 1225 ---- ---- ---- ---- 10.461 +.187 10.274 1250 ---- ---- ---- ---- 10.211 +.187 10.024 1275 ---- ---- ---- ---- 9.961 +.187 9.774 1300 ---- ---- ---- ---- 9.711 +.187 9.524 1325 ---- ---- ---- ---- 9.461 +.187 9.274 1350 ---- ---- ---- ---- 9.211 +.187 9.024 1375 ---- ---- ---- ---- 8.961 +.187 8.774 1400 ---- ---- ---- ---- 8.711 +.187 8.524 1425 ---- ---- ---- ---- 8.461 +.187 8.274 1450 ---- ---- ---- ---- 8.211 +.187 8.024 1475 ---- ---- ---- ---- 7.961 +.187 7.774 1500 ---- ---- ---- ---- 7.711 +.187 7.524 1525 ---- ---- ---- ---- 7.461 +.185 7.276 1550 ---- ---- ---- ---- 7.213 +.184 7.029 1575 ---- ---- ---- ---- 6.967 +.183 6.784 1600 ---- ---- ---- ---- 6.722 +.182 6.540 1625 ---- ---- ---- ---- 6.479 +.181 6.298 1650 ---- ---- ---- ---- 6.237 +.179 6.058 1675 ---- ---- ---- ---- 5.998 +.178 5.820 1700 ---- 5.874B ---- 5.874B 5.761 +.177 5.584 1725 ---- 5.643B ---- 5.643B 5.526 +.175 5.351 1750 ---- 5.401B ---- 5.401B 5.293 +.172 5.121 1775 ---- 5.172B ---- 5.172B 5.063 +.170 4.893 1 1800 ---- 4.950B ---- 4.950B 4.837 +.168 4.669 1825 ---- 4.719B ---- 4.719B 4.613 +.164 4.449 1850 ---- 4.500B ---- 4.500B 4.393 +.161 4.232 1875 ---- 4.290B ---- 4.290B 4.177 +.157 4.020 1900 ---- 4.069B ---- 4.069B 3.965 +.153 3.812 1925 ---- 3.865B ---- 3.865B 3.758 +.149 3.609 1950 ---- 3.661B ---- 3.661B 3.556 +.144 3.412 1975 ---- 3.469B ---- 3.469B 3.360 +.139 3.221 1 2000 ---- 3.277B ---- 3.277B 3.170 +.135 3.035 2025 ---- 3.085B ---- 3.085B 2.985 +.129 2.856 2050 ---- 2.905B ---- 2.905B 2.807 +.123 2.684 2075 ---- 2.737B ---- 2.737B 2.636 +.117 2.519 3 2100 ---- 2.569B ---- 2.569B 2.472 +.111 2.361 2125 ---- 2.416B ---- 2.416B 2.315 +.105 2.210 2150 ---- 2.266B ---- 2.266B 2.166 +.099 2.067 2175 ---- 2.122B ---- 2.122B 2.024 +.093 1.931 2200 ---- 1.985B ---- 1.984B 1.889 +.086 1.803 2225 ---- 1.856B ---- 1.856B 1.762 +.080 1.682 2250 ---- 1.734B ---- 1.734B 1.643 +.075 1.568 8 8 2275 ---- 1.620B ---- 1.620B 1.531 +.070 1.461 2300 ---- 1.512B ---- 1.512B 1.427 +.065 1.362 1 2325 ---- 1.412B ---- 1.412B 1.329 +.061 1.268 2350 ---- 1.318B ---- 1.318B 1.239 +.058 1.181 2 2375 ---- 1.230B ---- 1.230B 1.154 +.053 1.101 100 2400 ---- 1.149B ---- 1.149B 1.076 +.050 1.026 24 102 2425 ---- 1.073B ---- 1.073B 1.004 +.048 .956 10 2450 ---- 1.002B ---- 1.002B .937 +.045 .892 2475 ---- .937B ---- .937B .874 +.041 .833 15 2500 .818 .876B .818 .817A .817 +.038 1 .779 2525 ---- .821B ---- .821B .763 +.034 .729 2550 ---- .769B ---- .769B .714 +.031 .683 1 2575 ---- .721B ---- .721B .668 +.027 .641 2600 ---- .677B ---- .677B .626 +.025 .601 2 2625 ---- .635B ---- .635B .587 +.022 .565 2650 ---- .598B ---- .598B .552 +.020 .532 2675 ---- .562B ---- .562B .519 +.018 .501 2700 ---- .529B ---- .529B .489 +.017 .472 6 2725 ---- .500B ---- .500B .461 +.015 .446 13 2750 ---- .472B ---- .472B .436 +.015 .421 6 2775 ---- .446B ---- .446B .412 +.013 .399 1 2800 ---- .422B ---- .422B .390 +.012 .378 2 2825 ---- .400B ---- .400B .370 +.012 .358 4 2850 ---- .380B ---- .380B .351 +.011 .340 2875 ---- .361B ---- .361B .333 +.010 .323 23 2900 ---- .343B ---- .343B .317 +.009 .308 1 2925 ---- .326B ---- .326B .302 +.008 .294 10 2950 ---- .311B ---- .311B .287 +.007 .280 2975 ---- .296B ---- .296B .274 +.006 .268 3000 .278 .283B .278 .261A .262 +.006 5 .256 3 3025 ---- .271B ---- .270B .250 +.005 .245 3050 ---- .259B ---- .259B .239 +.004 .235 21 3075 ---- .248B ---- .248B .229 +.004 .225 3100 ---- .237B ---- .237B .220 +.004 .216 3125 ---- .227B ---- .227B .211 +.004 .207 1 3150 ---- .219B ---- .219B .203 +.004 .199 3175 ---- .210B ---- .210B .195 +.003 .192 3200 ---- .202B ---- .202B .188 +.003 .185 3225 ---- .194B ---- .194B .181 +.003 .178 3250 ---- .186B ---- .186B .174 +.002 .172 3275 ---- .179B ---- .179B .168 +.002 .166 15 3300 ---- .173B ---- .173B .163 +.003 .160 1 3325 ---- .167B ---- .167B .157 +.002 .155 3350 ---- .161B ---- .161B .152 +.002 .150 11 3375 ---- .155B .145A .145A .147 +.001 .146 1 SO MAY24 Silver Option CALL 1150 ---- ---- ---- ---- 11.211 +.187 11.024 1175 ---- ---- ---- ---- 10.961 +.187 10.774 1200 ---- ---- ---- ---- 10.711 +.187 10.524 1225 ---- ---- ---- ---- 10.461 +.187 10.274 1250 ---- ---- ---- ---- 10.211 +.187 10.024 1275 ---- ---- ---- ---- 9.961 +.187 9.774 1300 ---- ---- ---- ---- 9.711 +.187 9.524 1325 ---- ---- ---- ---- 9.461 +.187 9.274 1350 ---- ---- ---- ---- 9.211 +.187 9.024 1375 ---- ---- ---- ---- 8.961 +.187 8.774 1400 ---- ---- ---- ---- 8.711 +.187 8.524 1425 ---- ---- ---- ---- 8.461 +.187 8.274 1450 ---- ---- ---- ---- 8.211 +.187 8.024 1475 ---- ---- ---- ---- 7.961 +.186 7.775 1500 ---- ---- ---- ---- 7.712 +.185 7.527 1525 ---- ---- ---- ---- 7.465 +.184 7.281 1550 ---- ---- ---- ---- 7.220 +.184 7.036 1575 ---- ---- ---- ---- 6.976 +.182 6.794 1600 ---- ---- ---- ---- 6.734 +.181 6.553 1625 ---- ---- ---- ---- 6.494 +.179 6.315 1650 ---- 6.259B ---- 6.259B 6.256 +.178 6.078 1675 ---- 6.132B ---- 6.132B 6.020 +.176 5.844 1700 ---- 5.892B ---- 5.892B 5.787 +.174 5.613 11 1725 ---- 5.664B ---- 5.664B 5.556 +.172 5.384 1750 ---- 5.436B ---- 5.436B 5.328 +.170 5.158 1775 ---- 5.208B ---- 5.208B 5.103 +.167 4.936 1800 ---- 4.992B ---- 4.992B 4.882 +.165 4.717 1825 ---- 4.771B ---- 4.771B 4.664 +.162 4.502 1850 ---- 4.561B ---- 4.561B 4.450 +.158 4.292 1875 ---- 4.345B ---- 4.345B 4.240 +.154 4.086 1900 ---- 4.141B ---- 4.141B 4.035 +.150 3.885 1925 ---- 3.940B ---- 3.940B 3.835 +.146 3.689 1950 ---- 3.745B ---- 3.745B 3.640 +.142 3.498 1975 ---- 3.550B ---- 3.550B 3.450 +.137 3.313 2000 ---- 3.368B ---- 3.368B 3.267 +.132 3.135 5 2025 ---- 3.186B ---- 3.186B 3.089 +.127 2.962 2050 ---- 3.017B ---- 3.017B 2.917 +.121 2.796 2075 ---- 2.848B ---- 2.848B 2.752 +.115 2.637 1 2100 ---- 2.679B ---- 2.679B 2.593 +.109 3 2.484 1 2125 ---- 2.540B ---- 2.539B 2.441 +.103 2.338 1 2150 ---- 2.393B ---- 2.393B 2.296 +.097 2.199 15 2175 2.206 2.254B 2.206 2.253B 2.158 +.091 2 2.067 9 2200 ---- 2.121B ---- 2.121B 2.027 +.085 1.942 1 2225 ---- 1.995B ---- 1.991B 1.903 +.080 1.823 3 2250 ---- 1.876B ---- 1.874B 1.785 +.074 1.711 4 2275 ---- 1.763B ---- 1.763B 1.675 +.069 1.606 3 2300 ---- 1.657B ---- 1.654B 1.571 +.064 1.507 15 2325 ---- 1.557B ---- 1.557B 1.474 +.060 1.414 1 2350 1.471 1.471 1.471 1.374A 1.383 +.057 1 1.326 32 2375 ---- 1.375B ---- 1.375B 1.298 +.053 1.245 51 2400 ---- 1.293B ---- 1.293B 1.219 +.050 1.169 21 123 2425 ---- 1.216B ---- 1.216B 1.145 +.047 1.098 6 2450 ---- 1.143B ---- 1.143B 1.076 +.044 1.032 196 2475 ---- 1.076B ---- 1.076B 1.012 +.042 .970 2 2500 ---- 1.013B ---- 1.013B .952 +.039 .913 41 2525 ---- .956B ---- .956B .896 +.036 .860 3 2550 ---- .901B ---- .901B .844 +.034 .810 60 2575 ---- .850B ---- .850B .795 +.031 .764 2600 ---- .803B ---- .803B .750 +.028 .722 129 2625 ---- .759B ---- .759B .708 +.026 .682 2650 ---- .717B ---- .717B .669 +.023 .646 2 2675 ---- .679B ---- .679B .633 +.021 .612 2700 ---- .643B ---- .643B .599 +.019 .580 277 2725 ---- .610B ---- .610B .568 +.018 .550 31 2750 ---- .579B ---- .579B .539 +.016 .523 44 2775 ---- .550B ---- .550B .512 +.015 .497 2800 ---- .523B ---- .523B .486 +.013 .473 157 2825 ---- .497B ---- .497B .463 +.012 .451 2850 ---- .474B ---- .474B .441 +.011 .430 10 2875 ---- .452B ---- .452B .421 +.010 .411 2900 ---- .431B ---- .431B .402 +.009 .393 2925 ---- .412B ---- .412B .384 +.008 .376 2950 ---- .394B ---- .394B .367 +.007 .360 2975 ---- .377B ---- .377B .352 +.007 .345 3000 ---- .361B ---- .361B .337 +.007 .330 461 3025 ---- .346B ---- .346B .323 +.006 .317 5 3050 ---- .332B ---- .332B .310 +.005 .305 1 3075 ---- .320B ---- .320B .298 +.005 .293 3100 ---- .307B ---- .307B .287 +.005 .282 3125 ---- .295B ---- .294B .276 +.004 .272 3150 ---- .285B ---- .285B .266 +.004 .262 105 3175 ---- .274B ---- .274B .256 +.004 .252 3200 ---- .264B ---- .264B .247 +.003 .244 86 3225 ---- .255B ---- .254B .238 +.003 .235 3250 ---- .246B ---- .246B .230 +.002 .228 1 3275 ---- .238B ---- .238B .222 +.002 .220 3300 ---- .229B ---- .229B .215 +.002 .213 57 3325 ---- .222B ---- .222B .208 +.002 .206 3350 ---- .215B ---- .215B .201 +.001 .200 3375 ---- .208B ---- .208B .195 +.001 .194 3400 ---- .202B ---- .202B .189 +.001 .188 43 3425 ---- .195B ---- .195B .183 +.001 .182 3450 ---- .189B ---- .188B .178 +.001 .177 2 3475 ---- .184B ---- .183B .172 .000 .172 3500 ---- .178B ---- .177B .168 +.001 .167 3525 ---- .173B ---- .172B .163 +.001 .162 3550 ---- .168B ---- .167B .158 +.001 .157 3 3575 ---- .163B ---- .162B .154 +.001 .153 3600 ---- .159B ---- .158B .150 +.001 .149 103 3625 ---- .154B ---- .153B .146 +.001 .145 3 3650 ---- .150B ---- .149B .142 +.001 .141 2 3675 ---- .146B ---- .145B .138 +.001 .137 3700 ---- .142B ---- .141B .135 +.001 .134 4 3725 ---- .138B ---- .138B .131 +.001 .130 1 4000 ---- .104B ---- .103B .100 +.001 .099 11 4500 ---- ---- ---- ---- .063 -.002 .065 216 5000 ---- ---- ---- ---- .042 -.004 .046 27 6000 .027 .027 .027 .027 .023 -.003 8 .026 443 10000 ---- ---- ---- ---- .009 .000 .009 SO JUL24 Silver Option CALL 725 ---- ---- ---- ---- 15.694 +.190 15.504 750 ---- ---- ---- ---- 15.444 +.190 15.254 775 ---- ---- ---- ---- 15.194 +.190 15.004 800 ---- ---- ---- ---- 14.944 +.190 14.754 825 ---- ---- ---- ---- 14.694 +.190 14.504 850 ---- ---- ---- ---- 14.444 +.190 14.254 875 ---- ---- ---- ---- 14.194 +.190 14.004 900 ---- ---- ---- ---- 13.944 +.190 13.754 925 ---- ---- ---- ---- 13.694 +.190 13.504 950 ---- ---- ---- ---- 13.444 +.190 13.254 975 ---- ---- ---- ---- 13.194 +.190 13.004 1000 ---- ---- ---- ---- 12.944 +.190 12.754 1025 ---- ---- ---- ---- 12.694 +.190 12.504 1050 ---- ---- ---- ---- 12.444 +.190 12.254 1075 ---- ---- ---- ---- 12.194 +.190 12.004 1100 ---- ---- ---- ---- 11.944 +.190 11.754 1125 ---- ---- ---- ---- 11.694 +.190 11.504 1150 ---- ---- ---- ---- 11.444 +.190 11.254 1175 ---- ---- ---- ---- 11.194 +.190 11.004 1200 ---- ---- ---- ---- 10.944 +.190 10.754 1225 ---- ---- ---- ---- 10.694 +.190 10.504 1250 ---- ---- ---- ---- 10.444 +.190 10.254 1275 ---- ---- ---- ---- 10.194 +.190 10.004 1300 ---- ---- ---- ---- 9.944 +.190 9.754 1325 ---- ---- ---- ---- 9.694 +.190 9.504 1350 ---- ---- ---- ---- 9.444 +.190 9.254 1375 ---- ---- ---- ---- 9.194 +.190 9.004 1400 ---- ---- ---- ---- 8.944 +.190 8.754 1425 ---- ---- ---- ---- 8.694 +.190 8.504 1450 ---- ---- ---- ---- 8.444 +.189 8.255 1475 ---- ---- ---- ---- 8.197 +.189 8.008 1500 ---- ---- ---- ---- 7.951 +.187 7.764 1525 ---- ---- ---- ---- 7.706 +.185 7.521 1550 ---- ---- ---- ---- 7.464 +.184 7.280 15 1575 ---- ---- ---- ---- 7.224 +.183 7.041 1600 ---- 6.840B ---- 6.840B 6.987 +.182 6.805 1625 ---- 6.860B ---- 6.860B 6.751 +.180 6.571 1650 ---- 6.622B ---- 6.622B 6.518 +.179 6.339 1675 ---- 6.384B ---- 6.384B 6.288 +.177 6.111 1700 ---- 6.160B ---- 6.160B 6.060 +.175 5.885 1725 ---- 5.936B ---- 5.936B 5.835 +.172 5.663 1750 ---- 5.712B ---- 5.712B 5.614 +.170 5.444 1775 ---- 5.490B ---- 5.490B 5.396 +.167 5.229 1800 ---- 5.280B ---- 5.280B 5.181 +.164 5.017 1825 ---- 5.071B ---- 5.071B 4.970 +.161 4.809 4 1850 ---- 4.861B ---- 4.861B 4.763 +.157 4.606 1875 ---- 4.657B ---- 4.657B 4.561 +.154 4.407 1900 ---- 4.456B ---- 4.456B 4.363 +.150 4.213 1925 ---- 4.261B ---- 4.261B 4.169 +.145 4.024 1950 ---- 4.066B ---- 4.066B 3.981 +.141 3.840 1975 ---- 3.889B ---- 3.889B 3.798 +.137 3.661 2000 ---- 3.706B ---- 3.706B 3.620 +.132 3.488 2025 ---- 3.541B ---- 3.541B 3.447 +.127 3.320 2050 ---- 3.361B ---- 3.361B 3.281 +.123 3.158 2075 ---- 3.211B ---- 3.211B 3.120 +.118 3.002 2100 ---- 3.046B ---- 3.046B 2.966 +.114 2.852 2125 ---- 2.910B ---- 2.910B 2.817 +.108 2.709 2150 ---- 2.766B ---- 2.766B 2.675 +.104 2.571 1 2175 ---- 2.630B ---- 2.629B 2.538 +.098 2.440 2200 ---- 2.497B ---- 2.497B 2.408 +.092 2.316 2225 ---- 2.372B ---- 2.372B 2.284 +.087 2.197 2250 ---- 2.253B ---- 2.253B 2.167 +.082 2.085 25 2275 ---- 2.140B ---- 2.140B 2.055 +.076 1.979 2300 ---- 2.032B ---- 2.030B 1.949 +.071 1.878 75 2325 ---- 1.930B ---- 1.930B 1.848 +.066 1.782 1 2350 ---- 1.834B ---- 1.834B 1.753 +.061 1.692 2375 ---- 1.743B ---- 1.743B 1.664 +.058 1.606 2400 ---- 1.656B ---- 1.656B 1.580 +.055 1.525 58 2425 ---- 1.575B ---- 1.575B 1.500 +.051 1.449 15 2450 ---- 1.498B ---- 1.498B 1.426 +.049 1.377 127 2475 ---- 1.425B ---- 1.425B 1.355 +.046 1.309 1 2500 ---- 1.357B ---- 1.357B 1.289 +.043 1.246 80 2525 ---- 1.292B ---- 1.292B 1.227 +.041 1.186 2550 ---- 1.232B ---- 1.232B 1.168 +.039 1.129 4 2575 ---- 1.174B ---- 1.174B 1.113 +.037 1.076 2600 ---- 1.120B ---- 1.120B 1.061 +.035 1.026 213 2625 ---- 1.070B ---- 1.070B 1.013 +.034 .979 12 2650 ---- 1.022B ---- 1.022B .967 +.032 .935 14 2675 ---- .977B ---- .977B .923 +.029 .894 2700 ---- .934B ---- .934B .883 +.028 .855 48 2725 ---- .894B ---- .894B .844 +.026 .818 8 2750 ---- .856B ---- .856B .808 +.024 .784 2775 ---- .820B ---- .820B .774 +.023 .751 2800 .761 .787B .761 .740A .742 +.021 27 .721 46 2825 .749 .755B .730 .710A .712 +.020 9 .692 5 2850 ---- .725B ---- .725B .683 +.018 .665 5 2875 ---- .697B ---- .697B .656 +.017 .639 2900 ---- .670B ---- .670B .631 +.016 .615 11 2925 ---- .644B ---- .644B .607 +.015 .592 2950 ---- .620B ---- .620B .584 +.014 .570 12 2975 ---- .597B ---- .597B .563 +.014 .549 3000 ---- .576B ---- .576B .542 +.012 .530 2576 3025 ---- .555B ---- .555B .523 +.012 .511 3050 ---- .536B ---- .536B .504 +.010 .494 3075 ---- .517B ---- .517B .487 +.010 .477 3100 ---- .500B ---- .500B .470 +.009 22 .461 49 3125 ---- .483B ---- .483B .455 +.009 .446 4 3150 ---- .467B ---- .467B .440 +.008 .432 3175 ---- .452B ---- .452B .426 +.008 .418 3200 ---- .437B ---- .437B .412 +.007 .405 71 3225 ---- .423B ---- .423B .399 +.006 .393 4 3250 ---- .411B ---- .411B .387 +.006 .381 3275 ---- .399B ---- .399B .375 +.005 .370 3300 ---- .386B ---- .386B .364 +.005 .359 3325 ---- .375B ---- .375B .353 +.004 .349 3350 ---- .364B ---- .364B .343 +.004 .339 3375 ---- .354B ---- .354B .333 +.003 .330 3400 ---- .344B ---- .344B .324 +.003 .321 3425 ---- .334B ---- .334B .315 +.003 .312 3450 ---- .325B ---- .325B .306 +.002 .304 3475 ---- .316B ---- .316B .298 +.002 .296 1 3500 ---- .308B ---- .308B .291 +.002 .289 2158 3525 ---- .299B ---- .298B .283 +.002 .281 3550 ---- .292B ---- .292B .276 +.001 .275 3575 ---- .284B ---- .283B .269 +.001 .268 3600 ---- .277B ---- .276B .263 +.001 .262 3 3625 ---- .270B ---- .269B .256 +.001 .255 3650 ---- .263B ---- .262B .250 .000 .250 3675 ---- .257B ---- .257B .245 +.001 .244 5 3700 ---- .251B ---- .250B .239 +.001 .238 8 3725 ---- .245B ---- .245B .234 +.001 .233 3750 .240 .240 .240 .231A .228 .000 1 .228 1 201 3775 ---- .234B ---- .234B .223 .000 .223 3800 ---- .229B ---- .228B .218 .000 .218 11 3825 ---- .224B ---- .223B .214 +.001 .213 3850 ---- .219B ---- .219B .209 .000 .209 3875 ---- .214B ---- .214B .205 .000 .205 3900 ---- .210B ---- .210B .200 .000 .200 3925 ---- .206B ---- .205B .196 .000 .196 3950 ---- .201B ---- .201B .192 .000 .192 3975 ---- .197B ---- .197B .188 .000 .188 4000 ---- .193B ---- .193B .184 -.001 .185 6 4025 ---- .188B ---- .188B .181 .000 .181 4050 ---- .185B ---- .185B .177 .000 .177 4075 ---- .181B ---- .181B .174 .000 .174 4100 ---- .177B ---- .177B .170 -.001 .171 4500 ---- .132B ---- .132B .128 -.001 .129 5 4700 ---- .115B ---- .115B .112 -.001 .113 4900 ---- .101B ---- .101B .099 -.001 .100 5000 ---- ---- ---- ---- .094 -.001 .095 246 5500 ---- ---- ---- ---- .071 -.001 .072 6000 ---- ---- ---- ---- .056 -.001 .057 3 7000 ---- ---- ---- ---- .037 -.001 .038 110 7500 ---- ---- ---- ---- .032 .000 .032 SO SEP24 Silver Option CALL 1200 ---- ---- ---- ---- 11.170 +.191 10.979 1225 ---- ---- ---- ---- 10.920 +.191 10.729 1250 ---- ---- ---- ---- 10.670 +.191 10.479 1275 ---- ---- ---- ---- 10.420 +.191 10.229 1300 ---- ---- ---- ---- 10.170 +.191 9.979 1325 ---- ---- ---- ---- 9.920 +.191 9.729 1350 ---- ---- ---- ---- 9.670 +.191 9.479 1375 ---- ---- ---- ---- 9.420 +.191 9.229 1400 ---- ---- ---- ---- 9.170 +.190 8.980 1425 ---- ---- ---- ---- 8.921 +.189 8.732 1450 ---- ---- ---- ---- 8.675 +.188 8.487 1475 ---- ---- ---- ---- 8.430 +.186 8.244 1500 ---- ---- ---- ---- 8.188 +.185 8.003 1525 ---- ---- ---- ---- 7.948 +.184 7.764 1550 ---- ---- ---- ---- 7.710 +.183 7.527 1575 ---- ---- ---- ---- 7.474 +.181 7.293 1600 ---- ---- ---- ---- 7.240 +.179 7.061 1625 ---- ---- ---- ---- 7.009 +.177 6.832 1650 ---- ---- ---- ---- 6.780 +.175 6.605 8 1675 ---- ---- ---- ---- 6.554 +.173 6.381 1700 ---- ---- ---- ---- 6.331 +.172 6.159 1725 ---- ---- ---- ---- 6.111 +.169 5.942 1750 ---- ---- ---- ---- 5.895 +.168 5.727 1775 ---- ---- ---- ---- 5.682 +.166 5.516 1800 ---- ---- ---- ---- 5.473 +.163 5.310 1825 ---- ---- ---- ---- 5.268 +.161 5.107 1850 ---- ---- ---- ---- 5.067 +.158 4.909 1875 ---- ---- ---- ---- 4.870 +.155 4.715 1900 ---- ---- ---- ---- 4.678 +.152 4.526 1925 ---- ---- ---- ---- 4.491 +.150 4.341 1950 ---- ---- ---- ---- 4.309 +.147 4.162 1975 ---- ---- ---- ---- 4.132 +.144 3.988 2000 ---- ---- ---- ---- 3.960 +.140 3.820 2025 ---- ---- ---- ---- 3.794 +.138 3.656 2050 ---- ---- ---- ---- 3.633 +.134 3.499 2075 ---- ---- ---- ---- 3.477 +.130 3.347 2100 ---- ---- ---- ---- 3.328 +.128 3.200 2125 ---- ---- ---- ---- 3.184 +.124 3.060 2150 ---- ---- ---- ---- 3.045 +.120 2.925 2175 ---- ---- ---- ---- 2.912 +.117 2.795 2200 ---- ---- ---- ---- 2.785 +.113 2.672 2225 ---- ---- ---- ---- 2.664 +.111 2.553 2250 ---- ---- ---- ---- 2.548 +.107 2.441 2275 ---- ---- ---- ---- 2.437 +.104 2.333 2300 ---- ---- ---- ---- 2.331 +.100 2.231 2325 ---- ---- ---- ---- 2.231 +.097 2.134 1 2350 ---- ---- ---- ---- 2.136 +.094 2.042 1 2375 ---- ---- ---- ---- 2.045 +.091 1.954 1 2400 ---- ---- ---- ---- 1.959 +.088 1.871 1 2425 ---- ---- ---- ---- 1.877 +.085 1.792 1 2450 ---- ---- ---- ---- 1.800 +.082 1.718 1 2475 ---- ---- ---- ---- 1.727 +.080 1.647 1 2500 ---- ---- ---- ---- 1.657 +.077 1.580 1 2525 ---- ---- ---- ---- 1.591 +.074 1.517 1 2550 ---- ---- ---- ---- 1.529 +.072 1.457 1 2575 ---- ---- ---- ---- 1.470 +.069 1.401 2600 ---- ---- ---- ---- 1.414 +.067 1.347 2625 ---- ---- ---- ---- 1.361 +.065 1.296 2650 ---- ---- ---- ---- 1.311 +.063 1.248 2675 ---- ---- ---- ---- 1.264 +.061 1.203 2700 ---- ---- ---- ---- 1.218 +.058 1.160 2725 ---- ---- ---- ---- 1.176 +.057 1.119 2750 ---- ---- ---- ---- 1.135 +.055 1.080 2775 ---- ---- ---- ---- 1.097 +.054 1.043 2800 ---- ---- ---- ---- 1.060 +.052 1.008 2825 ---- ---- ---- ---- 1.025 +.050 .975 2850 ---- ---- ---- ---- .992 +.049 .943 2875 ---- ---- ---- ---- .960 +.047 .913 2900 ---- ---- ---- ---- .930 +.046 .884 2925 ---- ---- ---- ---- .901 +.044 .857 2950 ---- ---- ---- ---- .873 +.043 .830 2975 ---- ---- ---- ---- .847 +.042 .805 3000 ---- ---- ---- ---- .822 +.041 .781 3025 ---- ---- ---- ---- .798 +.039 .759 3050 ---- ---- ---- ---- .775 +.038 .737 3075 ---- ---- ---- ---- .753 +.037 .716 3100 ---- ---- ---- ---- .732 +.036 .696 3125 ---- ---- ---- ---- .712 +.035 .677 3150 ---- ---- ---- ---- .693 +.034 .659 3175 ---- ---- ---- ---- .675 +.033 .642 3200 ---- ---- ---- ---- .658 +.033 .625 3225 ---- ---- ---- ---- .641 +.032 .609 3250 ---- ---- ---- ---- .625 +.031 .594 3275 ---- ---- ---- ---- .610 +.030 .580 3300 ---- ---- ---- ---- .595 +.029 .566 3325 ---- ---- ---- ---- .581 +.028 .553 3350 ---- ---- ---- ---- .568 +.028 .540 3375 ---- ---- ---- ---- .555 +.027 .528 3400 ---- ---- ---- ---- .542 +.026 .516 3425 ---- ---- ---- ---- .531 +.026 .505 3450 ---- ---- ---- ---- .519 +.025 .494 3475 ---- ---- ---- ---- .509 +.025 .484 3500 ---- ---- ---- ---- .498 +.024 .474 3525 ---- ---- ---- ---- .488 +.023 .465 3550 ---- ---- ---- ---- .479 +.023 .456 3575 ---- ---- ---- ---- .469 +.022 .447 3600 ---- ---- ---- ---- .461 +.023 .438 1 3625 ---- ---- ---- ---- .452 +.022 .430 4000 ---- ---- ---- ---- .358 +.016 .342 SO DEC24 Silver Option CALL 725 ---- ---- ---- ---- 16.225 +.191 16.034 750 ---- ---- ---- ---- 15.975 +.191 15.784 775 ---- ---- ---- ---- 15.725 +.191 15.534 800 ---- ---- ---- ---- 15.475 +.191 15.284 825 ---- ---- ---- ---- 15.225 +.191 15.034 850 ---- ---- ---- ---- 14.975 +.191 14.784 875 ---- ---- ---- ---- 14.725 +.191 14.534 900 ---- ---- ---- ---- 14.475 +.191 14.284 925 ---- ---- ---- ---- 14.225 +.191 14.034 950 ---- ---- ---- ---- 13.975 +.191 13.784 975 ---- ---- ---- ---- 13.725 +.191 13.534 1000 ---- ---- ---- ---- 13.475 +.191 13.284 1025 ---- ---- ---- ---- 13.225 +.191 13.034 1050 ---- ---- ---- ---- 12.975 +.191 12.784 1075 ---- ---- ---- ---- 12.725 +.191 12.534 1100 ---- ---- ---- ---- 12.475 +.191 12.284 1125 ---- ---- ---- ---- 12.225 +.191 12.034 1150 ---- ---- ---- ---- 11.975 +.191 11.784 1175 ---- ---- ---- ---- 11.725 +.191 11.534 1200 ---- ---- ---- ---- 11.475 +.191 11.284 1225 ---- ---- ---- ---- 11.225 +.191 11.034 1250 ---- ---- ---- ---- 10.975 +.191 10.784 1275 ---- ---- ---- ---- 10.725 +.191 10.534 1300 ---- ---- ---- ---- 10.475 +.190 10.285 1325 ---- ---- ---- ---- 10.226 +.189 10.037 1350 ---- ---- ---- ---- 9.979 +.189 9.790 1375 ---- ---- ---- ---- 9.732 +.188 9.544 1400 ---- ---- ---- ---- 9.486 +.187 9.299 1425 ---- ---- ---- ---- 9.241 +.186 9.055 1450 ---- ---- ---- ---- 8.997 +.185 8.812 1475 ---- ---- ---- ---- 8.754 +.184 8.570 1500 ---- ---- ---- ---- 8.512 +.183 8.329 1525 ---- ---- ---- ---- 8.272 +.182 8.090 1550 ---- ---- ---- ---- 8.033 +.180 7.853 1575 ---- ---- ---- ---- 7.797 +.179 7.618 1600 ---- ---- ---- ---- 7.564 +.179 7.385 1625 ---- ---- ---- ---- 7.333 +.176 7.157 1650 ---- ---- ---- ---- 7.107 +.175 6.932 1675 ---- ---- ---- ---- 6.885 +.173 6.712 1700 ---- ---- ---- ---- 6.667 +.171 6.496 1725 ---- ---- ---- ---- 6.454 +.169 6.285 1750 ---- ---- ---- ---- 6.245 +.166 6.079 1775 ---- ---- ---- ---- 6.042 +.164 5.878 1800 ---- ---- ---- ---- 5.844 +.162 5.682 1825 ---- ---- ---- ---- 5.651 +.160 5.491 1850 ---- ---- ---- ---- 5.463 +.157 5.306 1875 ---- ---- ---- ---- 5.280 +.154 5.126 1900 ---- ---- ---- ---- 5.101 +.151 4.950 1925 ---- ---- ---- ---- 4.927 +.148 4.779 1950 ---- ---- ---- ---- 4.758 +.146 4.612 1975 ---- ---- ---- ---- 4.592 +.143 4.449 2000 ---- ---- ---- ---- 4.429 +.140 4.289 2025 ---- ---- ---- ---- 4.270 +.137 4.133 2050 ---- ---- ---- ---- 4.114 +.134 3.980 2075 ---- ---- ---- ---- 3.961 +.131 3.830 2100 ---- ---- ---- ---- 3.812 +.128 3.684 2125 ---- ---- ---- ---- 3.667 +.125 3.542 2150 ---- ---- ---- ---- 3.526 +.123 3.403 2175 ---- ---- ---- ---- 3.388 +.120 3.268 2200 ---- ---- ---- ---- 3.255 +.117 3.138 2225 ---- ---- ---- ---- 3.125 +.114 3.011 2250 ---- ---- ---- ---- 3.000 +.111 2.889 2275 ---- ---- ---- ---- 2.880 +.108 2.772 2300 ---- ---- ---- ---- 2.764 +.106 2.658 2325 ---- ---- ---- ---- 2.653 +.103 2.550 2350 ---- ---- ---- ---- 2.546 +.099 2.447 2375 ---- ---- ---- ---- 2.445 +.097 2.348 2400 ---- ---- ---- ---- 2.349 +.094 2.255 2425 ---- ---- ---- ---- 2.258 +.092 2.166 2450 ---- ---- ---- ---- 2.171 +.089 2.082 2475 ---- ---- ---- ---- 2.089 +.086 2.003 2500 ---- ---- ---- ---- 2.012 +.084 1.928 2525 ---- ---- ---- ---- 1.939 +.082 1.857 2550 ---- ---- ---- ---- 1.869 +.078 1.791 2575 ---- ---- ---- ---- 1.804 +.077 1.727 2600 ---- ---- ---- ---- 1.742 +.074 1.668 2625 ---- ---- ---- ---- 1.683 +.072 1.611 2650 ---- ---- ---- ---- 1.628 +.070 1.558 2675 ---- ---- ---- ---- 1.576 +.068 1.508 2700 ---- ---- ---- ---- 1.526 +.066 1.460 2725 ---- ---- ---- ---- 1.479 +.064 1.415 2750 ---- ---- ---- ---- 1.434 +.062 1.372 2775 ---- ---- ---- ---- 1.392 +.061 1.331 2800 ---- ---- ---- ---- 1.351 +.059 1.292 2825 ---- ---- ---- ---- 1.312 +.057 1.255 2850 ---- ---- ---- ---- 1.275 +.056 1.219 1 2875 ---- ---- ---- ---- 1.240 +.055 1.185 2900 ---- ---- ---- ---- 1.206 +.053 1.153 2925 ---- ---- ---- ---- 1.173 +.052 1.121 2950 ---- ---- ---- ---- 1.142 +.051 1.091 2975 ---- ---- ---- ---- 1.112 +.050 1.062 3000 ---- ---- ---- ---- 1.083 +.048 1.035 41 3025 ---- ---- ---- ---- 1.054 +.046 1.008 3050 ---- ---- ---- ---- 1.027 +.045 .982 3075 ---- ---- ---- ---- 1.001 +.045 .956 3100 ---- ---- ---- ---- .975 +.043 .932 3125 ---- ---- ---- ---- .950 +.042 .908 3150 ---- ---- ---- ---- .926 +.041 .885 3175 ---- ---- ---- ---- .902 +.040 .862 3200 ---- ---- ---- ---- .879 +.039 .840 3225 ---- ---- ---- ---- .857 +.038 .819 3250 ---- ---- ---- ---- .836 +.037 .799 1 3275 ---- ---- ---- ---- .815 +.036 .779 3300 ---- ---- ---- ---- .795 +.035 .760 3325 ---- ---- ---- ---- .776 +.035 .741 3350 ---- ---- ---- ---- .758 +.034 .724 3375 ---- ---- ---- ---- .740 +.033 .707 3400 ---- ---- ---- ---- .723 +.033 .690 3425 ---- ---- ---- ---- .706 +.031 .675 3450 ---- ---- ---- ---- .691 +.031 .660 3475 ---- ---- ---- ---- .676 +.031 .645 3500 ---- ---- ---- ---- .661 +.029 .632 1 3525 ---- ---- ---- ---- .648 +.029 .619 3550 ---- ---- ---- ---- .635 +.029 .606 3575 ---- ---- ---- ---- .622 +.027 .595 3600 ---- ---- ---- ---- .611 +.028 .583 3625 ---- ---- ---- ---- .599 +.026 .573 3650 ---- ---- ---- ---- .589 +.027 .562 3675 ---- ---- ---- ---- .578 +.025 .553 3700 ---- ---- ---- ---- .569 +.026 .543 3725 ---- ---- ---- ---- .559 +.025 .534 3750 ---- ---- ---- ---- .550 +.024 .526 3775 ---- ---- ---- ---- .542 +.024 .518 3800 ---- ---- ---- ---- .533 +.023 .510 3825 ---- ---- ---- ---- .525 +.023 .502 3850 ---- ---- ---- ---- .518 +.023 .495 3875 ---- ---- ---- ---- .511 +.023 .488 3900 ---- ---- ---- ---- .503 +.022 .481 3925 ---- ---- ---- ---- .497 +.022 .475 3950 ---- ---- ---- ---- .490 +.021 .469 3975 ---- ---- ---- ---- .484 +.021 .463 4000 ---- ---- ---- ---- .478 +.021 .457 4025 ---- ---- ---- ---- .472 +.021 .451 4050 ---- ---- ---- ---- .466 +.020 .446 4075 ---- ---- ---- ---- .460 +.019 .441 4100 ---- ---- ---- ---- .455 +.019 .436 4500 ---- ---- ---- ---- .392 +.016 .376 80 5000 ---- ---- ---- ---- .351 +.014 .337 6000 ---- ---- ---- ---- .335 +.012 .323 40 SO JUL25 Silver Option CALL 925 ---- ---- ---- ---- 14.366 +.191 14.175 950 ---- ---- ---- ---- 14.116 +.191 13.925 975 ---- ---- ---- ---- 13.866 +.191 13.675 1000 ---- ---- ---- ---- 13.616 +.191 13.425 1025 ---- ---- ---- ---- 13.366 +.191 13.175 1050 ---- ---- ---- ---- 13.116 +.191 12.925 1075 ---- ---- ---- ---- 12.866 +.191 12.675 1100 ---- ---- ---- ---- 12.616 +.190 12.426 1125 ---- ---- ---- ---- 12.368 +.190 12.178 1150 ---- ---- ---- ---- 12.122 +.188 11.934 1175 ---- ---- ---- ---- 11.879 +.188 11.691 1200 ---- ---- ---- ---- 11.638 +.187 11.451 1225 ---- ---- ---- ---- 11.398 +.186 11.212 1250 ---- ---- ---- ---- 11.161 +.185 10.976 1275 ---- ---- ---- ---- 10.926 +.184 10.742 1300 ---- ---- ---- ---- 10.692 +.183 10.509 1325 ---- ---- ---- ---- 10.461 +.182 10.279 1350 ---- ---- ---- ---- 10.231 +.181 10.050 1375 ---- ---- ---- ---- 10.002 +.179 9.823 1400 ---- ---- ---- ---- 9.776 +.179 9.597 1425 ---- ---- ---- ---- 9.551 +.178 9.373 1450 ---- ---- ---- ---- 9.327 +.176 9.151 1475 ---- ---- ---- ---- 9.106 +.175 8.931 1500 ---- ---- ---- ---- 8.885 +.173 8.712 1525 ---- ---- ---- ---- 8.667 +.172 8.495 1550 ---- ---- ---- ---- 8.450 +.170 8.280 1575 ---- ---- ---- ---- 8.236 +.170 8.066 1600 ---- ---- ---- ---- 8.023 +.168 7.855 1625 ---- ---- ---- ---- 7.812 +.166 7.646 1650 ---- ---- ---- ---- 7.604 +.165 7.439 1675 ---- ---- ---- ---- 7.398 +.163 7.235 1700 ---- ---- ---- ---- 7.195 +.162 7.033 1725 ---- ---- ---- ---- 6.994 +.159 6.835 1750 ---- ---- ---- ---- 6.797 +.158 6.639 1775 ---- ---- ---- ---- 6.603 +.156 6.447 1800 ---- ---- ---- ---- 6.412 +.154 6.258 1825 ---- ---- ---- ---- 6.225 +.152 6.073 1850 ---- ---- ---- ---- 6.041 +.150 5.891 1875 ---- ---- ---- ---- 5.860 +.148 5.712 1900 ---- ---- ---- ---- 5.684 +.147 5.537 1925 ---- ---- ---- ---- 5.510 +.144 5.366 1950 ---- ---- ---- ---- 5.341 +.142 5.199 1975 ---- ---- ---- ---- 5.175 +.139 5.036 2000 ---- ---- ---- ---- 5.014 +.138 4.876 2025 ---- ---- ---- ---- 4.856 +.135 4.721 2050 ---- ---- ---- ---- 4.702 +.133 4.569 2075 ---- ---- ---- ---- 4.552 +.131 4.421 2100 ---- ---- ---- ---- 4.406 +.128 4.278 2125 ---- ---- ---- ---- 4.264 +.125 4.139 2150 ---- ---- ---- ---- 4.127 +.123 4.004 2175 ---- ---- ---- ---- 3.994 +.121 3.873 2200 ---- ---- ---- ---- 3.865 +.118 3.747 2225 ---- ---- ---- ---- 3.741 +.116 3.625 2250 ---- ---- ---- ---- 3.622 +.114 3.508 2275 ---- ---- ---- ---- 3.507 +.112 3.395 2300 ---- ---- ---- ---- 3.396 +.109 3.287 2325 ---- ---- ---- ---- 3.290 +.107 3.183 2350 ---- ---- ---- ---- 3.188 +.104 3.084 2375 ---- ---- ---- ---- 3.091 +.102 2.989 2400 ---- ---- ---- ---- 2.998 +.100 2.898 2425 ---- ---- ---- ---- 2.909 +.098 2.811 2450 ---- ---- ---- ---- 2.824 +.095 2.729 2475 ---- ---- ---- ---- 2.743 +.093 2.650 2500 ---- ---- ---- ---- 2.666 +.091 2.575 2525 ---- ---- ---- ---- 2.593 +.089 2.504 2550 ---- ---- ---- ---- 2.523 +.087 2.436 2575 ---- ---- ---- ---- 2.457 +.086 2.371 2600 ---- ---- ---- ---- 2.394 +.084 2.310 2625 ---- ---- ---- ---- 2.334 +.082 2.252 2650 ---- ---- ---- ---- 2.276 +.080 2.196 2675 ---- ---- ---- ---- 2.222 +.078 2.144 2700 ---- ---- ---- ---- 2.170 +.076 2.094 2725 ---- ---- ---- ---- 2.121 +.075 2.046 2750 ---- ---- ---- ---- 2.074 +.073 2.001 2775 ---- ---- ---- ---- 2.030 +.073 1.957 2800 ---- ---- ---- ---- 1.987 +.071 1.916 2825 ---- ---- ---- ---- 1.946 +.070 1.876 2850 ---- ---- ---- ---- 1.907 +.068 1.839 2875 ---- ---- ---- ---- 1.869 +.067 1.802 2900 ---- ---- ---- ---- 1.833 +.065 1.768 2925 ---- ---- ---- ---- 1.799 +.065 1.734 2950 ---- ---- ---- ---- 1.765 +.063 1.702 2975 .010 .010 .010 .010 1.733 +.062 4 1.671 3000 ---- ---- ---- ---- 1.703 +.061 1.642 3025 ---- ---- ---- ---- 1.673 +.060 1.613 3050 ---- ---- ---- ---- 1.645 +.059 1.586 3075 ---- ---- ---- ---- 1.617 +.058 1.559 3100 ---- ---- ---- ---- 1.590 +.057 1.533 3125 ---- ---- ---- ---- 1.564 +.055 1.509 3150 ---- ---- ---- ---- 1.539 +.054 1.485 3175 ---- ---- ---- ---- 1.515 +.054 1.461 3200 ---- ---- ---- ---- 1.492 +.053 1.439 3225 ---- ---- ---- ---- 1.469 +.052 1.417 3250 ---- ---- ---- ---- 1.447 +.052 1.395 3275 ---- ---- ---- ---- 1.425 +.050 1.375 3300 ---- ---- ---- ---- 1.405 +.050 1.355 3325 ---- ---- ---- ---- 1.384 +.049 1.335 3350 ---- ---- ---- ---- 1.365 +.049 1.316 3375 ---- ---- ---- ---- 1.345 +.047 1.298 3400 ---- ---- ---- ---- 1.327 +.047 1.280 3425 ---- ---- ---- ---- 1.309 +.047 1.262 3450 ---- ---- ---- ---- 1.291 +.046 1.245 3475 ---- ---- ---- ---- 1.274 +.045 1.229 3500 ---- ---- ---- ---- 1.257 +.045 1.212 3525 ---- ---- ---- ---- 1.241 +.044 1.197 3550 ---- ---- ---- ---- 1.225 +.043 1.182 3575 ---- ---- ---- ---- 1.209 +.042 1.167 3600 ---- ---- ---- ---- 1.195 +.042 1.153 3625 ---- ---- ---- ---- 1.180 +.041 1.139 3650 ---- ---- ---- ---- 1.166 +.041 1.125 3675 ---- ---- ---- ---- 1.153 +.041 1.112 3700 ---- ---- ---- ---- 1.140 +.040 1.100 3725 ---- ---- ---- ---- 1.127 +.039 1.088 3750 ---- ---- ---- ---- 1.115 +.039 1.076 3775 ---- ---- ---- ---- 1.103 +.039 1.064 3800 ---- ---- ---- ---- 1.091 +.038 1.053 3825 ---- ---- ---- ---- 1.080 +.037 1.043 3850 ---- ---- ---- ---- 1.069 +.037 1.032 3875 ---- ---- ---- ---- 1.059 +.037 1.022 3900 ---- ---- ---- ---- 1.049 +.036 1.013 3925 ---- ---- ---- ---- 1.039 +.036 1.003 3950 ---- ---- ---- ---- 1.030 +.036 .994 3975 ---- ---- ---- ---- 1.020 +.035 .985 4000 ---- ---- ---- ---- 1.012 +.035 .977 4025 ---- ---- ---- ---- 1.003 +.034 .969 4050 ---- ---- ---- ---- .995 +.034 .961 4075 ---- ---- ---- ---- .987 +.034 .953 4100 ---- ---- ---- ---- .979 +.034 .945 4125 ---- ---- ---- ---- .971 +.033 .938 SO DEC25 Silver Option CALL 925 ---- ---- ---- ---- 14.478 +.191 14.287 950 ---- ---- ---- ---- 14.228 +.191 14.037 975 ---- ---- ---- ---- 13.978 +.191 13.787 1000 ---- ---- ---- ---- 13.728 +.191 13.537 1025 ---- ---- ---- ---- 13.478 +.190 13.288 1050 ---- ---- ---- ---- 13.231 +.190 13.041 1075 ---- ---- ---- ---- 12.986 +.189 12.797 1100 ---- ---- ---- ---- 12.743 +.188 12.555 1125 ---- ---- ---- ---- 12.503 +.188 12.315 1150 ---- ---- ---- ---- 12.265 +.187 12.078 1175 ---- ---- ---- ---- 12.029 +.186 11.843 1200 ---- ---- ---- ---- 11.795 +.185 11.610 1225 ---- ---- ---- ---- 11.563 +.184 11.379 1250 ---- ---- ---- ---- 11.333 +.183 11.150 1275 ---- ---- ---- ---- 11.104 +.182 10.922 1300 ---- ---- ---- ---- 10.877 +.181 10.696 1325 ---- ---- ---- ---- 10.652 +.180 10.472 1350 ---- ---- ---- ---- 10.429 +.179 10.250 1375 ---- ---- ---- ---- 10.207 +.178 10.029 1400 ---- ---- ---- ---- 9.987 +.177 9.810 1425 ---- ---- ---- ---- 9.768 +.175 9.593 1450 ---- ---- ---- ---- 9.551 +.174 9.377 1475 ---- ---- ---- ---- 9.335 +.173 9.162 1500 ---- ---- ---- ---- 9.121 +.172 8.949 1525 ---- ---- ---- ---- 8.908 +.170 8.738 1550 ---- ---- ---- ---- 8.697 +.169 8.528 1575 ---- ---- ---- ---- 8.488 +.168 8.320 1600 ---- ---- ---- ---- 8.281 +.166 8.115 1625 ---- ---- ---- ---- 8.076 +.165 7.911 1650 ---- ---- ---- ---- 7.873 +.163 7.710 1675 ---- ---- ---- ---- 7.672 +.161 7.511 1700 ---- ---- ---- ---- 7.474 +.160 7.314 1725 ---- ---- ---- ---- 7.280 +.159 7.121 1750 ---- ---- ---- ---- 7.088 +.157 6.931 1775 ---- ---- ---- ---- 6.899 +.155 6.744 1800 ---- ---- ---- ---- 6.713 +.153 6.560 1825 ---- ---- ---- ---- 6.531 +.151 6.380 1850 ---- ---- ---- ---- 6.353 +.150 6.203 1875 ---- ---- ---- ---- 6.177 +.147 6.030 1900 ---- ---- ---- ---- 6.006 +.146 5.860 1925 ---- ---- ---- ---- 5.837 +.143 5.694 1950 ---- ---- ---- ---- 5.673 +.142 5.531 1975 ---- ---- ---- ---- 5.512 +.140 5.372 2000 ---- ---- ---- ---- 5.355 +.138 5.217 2025 ---- ---- ---- ---- 5.201 +.135 5.066 2050 ---- ---- ---- ---- 5.051 +.133 4.918 2075 ---- ---- ---- ---- 4.905 +.131 4.774 2100 ---- ---- ---- ---- 4.764 +.129 4.635 2125 ---- ---- ---- ---- 4.626 +.127 4.499 2150 ---- ---- ---- ---- 4.492 +.125 4.367 2175 ---- ---- ---- ---- 4.362 +.122 4.240 2200 ---- ---- ---- ---- 4.237 +.121 4.116 2225 ---- ---- ---- ---- 4.116 +.119 3.997 2250 ---- ---- ---- ---- 3.999 +.116 3.883 2275 ---- ---- ---- ---- 3.886 +.114 3.772 2300 ---- ---- ---- ---- 3.778 +.111 3.667 2325 ---- ---- ---- ---- 3.674 +.109 3.565 2350 ---- ---- ---- ---- 3.575 +.108 3.467 2375 ---- ---- ---- ---- 3.480 +.106 3.374 2400 ---- ---- ---- ---- 3.389 +.104 3.285 2425 ---- ---- ---- ---- 3.301 +.101 3.200 2450 ---- ---- ---- ---- 3.218 +.099 3.119 2475 ---- ---- ---- ---- 3.139 +.098 3.041 2500 ---- ---- ---- ---- 3.063 +.096 2.967 2525 ---- ---- ---- ---- 2.991 +.094 2.897 2550 ---- ---- ---- ---- 2.922 +.092 2.830 2575 ---- ---- ---- ---- 2.857 +.091 2.766 2600 ---- ---- ---- ---- 2.795 +.089 2.706 2625 ---- ---- ---- ---- 2.736 +.088 2.648 2650 ---- ---- ---- ---- 2.679 +.085 2.594 2675 ---- ---- ---- ---- 2.626 +.084 2.542 2700 ---- ---- ---- ---- 2.575 +.083 2.492 2725 ---- ---- ---- ---- 2.526 +.081 2.445 2750 ---- ---- ---- ---- 2.480 +.080 2.400 2775 ---- ---- ---- ---- 2.436 +.079 2.357 2800 ---- ---- ---- ---- 2.393 +.077 2.316 2825 ---- ---- ---- ---- 2.353 +.076 2.277 2850 ---- ---- ---- ---- 2.314 +.075 2.239 2875 ---- ---- ---- ---- 2.277 +.074 2.203 2900 ---- ---- ---- ---- 2.241 +.072 2.169 2925 ---- ---- ---- ---- 2.207 +.072 2.135 2950 ---- ---- ---- ---- 2.174 +.070 2.104 2975 ---- ---- ---- ---- 2.142 +.069 2.073 3000 ---- ---- ---- ---- 2.111 +.068 2.043 3025 ---- ---- ---- ---- 2.082 +.068 2.014 3050 ---- ---- ---- ---- 2.053 +.066 1.987 3075 ---- ---- ---- ---- 2.025 +.065 1.960 3100 ---- ---- ---- ---- 1.999 +.065 1.934 3125 ---- ---- ---- ---- 1.973 +.064 1.909 3150 ---- ---- ---- ---- 1.947 +.062 1.885 3175 ---- ---- ---- ---- 1.923 +.062 1.861 3200 ---- ---- ---- ---- 1.899 +.061 1.838 3225 ---- ---- ---- ---- 1.876 +.060 1.816 3250 ---- ---- ---- ---- 1.854 +.060 1.794 3275 ---- ---- ---- ---- 1.832 +.059 1.773 3300 ---- ---- ---- ---- 1.810 +.057 1.753 3325 ---- ---- ---- ---- 1.790 +.057 1.733 3350 ---- ---- ---- ---- 1.770 +.057 1.713 3375 ---- ---- ---- ---- 1.750 +.056 1.694 3400 ---- ---- ---- ---- 1.731 +.055 1.676 3425 ---- ---- ---- ---- 1.712 +.054 1.658 3450 ---- ---- ---- ---- 1.694 +.054 1.640 3475 ---- ---- ---- ---- 1.676 +.053 1.623 3500 ---- ---- ---- ---- 1.658 +.052 1.606 3525 ---- ---- ---- ---- 1.642 +.052 1.590 3550 ---- ---- ---- ---- 1.625 +.051 1.574 3575 ---- ---- ---- ---- 1.609 +.051 1.558 3600 ---- ---- ---- ---- 1.594 +.050 1.544 3625 ---- ---- ---- ---- 1.579 +.050 1.529 3650 ---- ---- ---- ---- 1.564 +.049 1.515 3675 ---- ---- ---- ---- 1.550 +.049 1.501 3700 ---- ---- ---- ---- 1.536 +.048 1.488 3725 ---- ---- ---- ---- 1.523 +.048 1.475 3750 ---- ---- ---- ---- 1.510 +.047 1.463 3775 ---- ---- ---- ---- 1.498 +.047 1.451 3800 ---- ---- ---- ---- 1.486 +.046 1.440 3825 ---- ---- ---- ---- 1.474 +.046 1.428 3850 ---- ---- ---- ---- 1.463 +.045 1.418 3875 ---- ---- ---- ---- 1.452 +.045 1.407 3900 ---- ---- ---- ---- 1.442 +.045 1.397 3925 ---- ---- ---- ---- 1.431 +.044 1.387 3950 ---- ---- ---- ---- 1.421 +.043 1.378 3975 ---- ---- ---- ---- 1.412 +.043 1.369 4000 ---- ---- ---- ---- 1.403 +.043 1.360 4025 ---- ---- ---- ---- 1.394 +.043 1.351 4050 ---- ---- ---- ---- 1.385 +.042 1.343 4075 ---- ---- ---- ---- 1.377 +.042 1.335 4100 ---- ---- ---- ---- 1.369 +.042 1.327 4125 ---- ---- ---- ---- 1.361 +.041 1.320 SO JUL26 Silver Option CALL 1025 ---- ---- ---- ---- 14.293 +.189 14.104 1050 ---- ---- ---- ---- 14.055 +.188 13.867 1075 ---- ---- ---- ---- 13.820 +.188 13.632 1100 ---- ---- ---- ---- 13.587 +.187 13.400 1125 ---- ---- ---- ---- 13.356 +.187 13.169 1150 ---- ---- ---- ---- 13.126 +.185 12.941 1175 ---- ---- ---- ---- 12.899 +.184 12.715 1200 ---- ---- ---- ---- 12.674 +.184 12.490 1225 ---- ---- ---- ---- 12.450 +.183 12.267 1250 ---- ---- ---- ---- 12.228 +.182 12.046 1275 ---- ---- ---- ---- 12.007 +.181 11.826 1300 ---- ---- ---- ---- 11.788 +.180 11.608 1325 ---- ---- ---- ---- 11.571 +.179 11.392 1350 ---- ---- ---- ---- 11.355 +.178 11.177 1375 ---- ---- ---- ---- 11.140 +.177 10.963 1400 ---- ---- ---- ---- 10.927 +.177 10.750 1425 ---- ---- ---- ---- 10.715 +.176 10.539 1450 ---- ---- ---- ---- 10.504 +.174 10.330 1475 ---- ---- ---- ---- 10.294 +.173 10.121 1500 ---- ---- ---- ---- 10.086 +.172 9.914 1525 ---- ---- ---- ---- 9.879 +.171 9.708 1550 ---- ---- ---- ---- 9.672 +.169 9.503 1575 ---- ---- ---- ---- 9.468 +.169 9.299 1600 ---- ---- ---- ---- 9.264 +.167 9.097 1625 ---- ---- ---- ---- 9.062 +.166 8.896 1650 ---- ---- ---- ---- 8.861 +.165 8.696 1675 ---- ---- ---- ---- 8.662 +.163 8.499 1700 ---- ---- ---- ---- 8.464 +.161 8.303 1725 ---- ---- ---- ---- 8.269 +.160 8.109 1750 ---- ---- ---- ---- 8.076 +.159 7.917 1775 ---- ---- ---- ---- 7.885 +.158 7.727 1800 ---- ---- ---- ---- 7.697 +.156 7.541 1825 ---- ---- ---- ---- 7.511 +.154 7.357 1850 ---- ---- ---- ---- 7.329 +.153 7.176 1875 ---- ---- ---- ---- 7.150 +.151 6.999 1900 ---- ---- ---- ---- 6.974 +.149 6.825 1925 ---- ---- ---- ---- 6.802 +.148 6.654 1950 ---- ---- ---- ---- 6.633 +.146 6.487 1975 ---- ---- ---- ---- 6.467 +.144 6.323 2000 ---- ---- ---- ---- 6.305 +.143 6.162 2025 ---- ---- ---- ---- 6.146 +.141 6.005 2050 ---- ---- ---- ---- 5.990 +.138 5.852 2075 ---- ---- ---- ---- 5.839 +.137 5.702 2100 ---- ---- ---- ---- 5.690 +.135 5.555 2125 ---- ---- ---- ---- 5.545 +.133 5.412 2150 ---- ---- ---- ---- 5.404 +.131 5.273 2175 ---- ---- ---- ---- 5.267 +.130 5.137 2200 ---- ---- ---- ---- 5.133 +.128 5.005 2225 ---- ---- ---- ---- 5.003 +.126 4.877 2250 ---- ---- ---- ---- 4.877 +.124 4.753 2275 ---- ---- ---- ---- 4.755 +.122 4.633 2300 ---- ---- ---- ---- 4.637 +.120 4.517 2325 ---- ---- ---- ---- 4.523 +.118 4.405 2350 ---- ---- ---- ---- 4.413 +.116 4.297 2375 ---- ---- ---- ---- 4.307 +.114 4.193 2400 ---- ---- ---- ---- 4.206 +.113 4.093 2425 ---- ---- ---- ---- 4.108 +.110 3.998 2450 ---- ---- ---- ---- 4.015 +.109 3.906 2475 ---- ---- ---- ---- 3.926 +.107 3.819 2500 ---- ---- ---- ---- 3.841 +.106 3.735 2525 ---- ---- ---- ---- 3.759 +.103 3.656 2550 ---- ---- ---- ---- 3.681 +.101 3.580 2575 ---- ---- ---- ---- 3.607 +.100 3.507 2600 ---- ---- ---- ---- 3.537 +.099 3.438 2625 ---- ---- ---- ---- 3.470 +.097 3.373 2650 ---- ---- ---- ---- 3.406 +.096 3.310 2675 ---- ---- ---- ---- 3.345 +.094 3.251 2700 ---- ---- ---- ---- 3.288 +.093 3.195 2725 ---- ---- ---- ---- 3.233 +.091 3.142 2750 ---- ---- ---- ---- 3.181 +.090 3.091 2775 ---- ---- ---- ---- 3.132 +.089 3.043 2800 ---- ---- ---- ---- 3.085 +.087 2.998 2825 ---- ---- ---- ---- 3.041 +.087 2.954 2850 ---- ---- ---- ---- 2.998 +.085 2.913 2875 ---- ---- ---- ---- 2.958 +.084 2.874 2900 ---- ---- ---- ---- 2.919 +.083 2.836 2925 ---- ---- ---- ---- 2.882 +.082 2.800 2950 ---- ---- ---- ---- 2.846 +.080 2.766 2975 ---- ---- ---- ---- 2.812 +.079 2.733 3000 ---- ---- ---- ---- 2.780 +.079 2.701 3025 ---- ---- ---- ---- 2.748 +.078 2.670 3050 ---- ---- ---- ---- 2.718 +.077 2.641 3075 ---- ---- ---- ---- 2.689 +.076 2.613 3100 ---- ---- ---- ---- 2.661 +.075 2.586 3125 ---- ---- ---- ---- 2.634 +.074 2.560 3150 ---- ---- ---- ---- 2.608 +.074 2.534 3175 ---- ---- ---- ---- 2.583 +.073 2.510 3200 ---- ---- ---- ---- 2.558 +.072 2.486 3225 ---- ---- ---- ---- 2.534 +.071 2.463 3250 ---- ---- ---- ---- 2.511 +.071 2.440 3275 ---- ---- ---- ---- 2.488 +.069 2.419 3300 ---- ---- ---- ---- 2.466 +.069 2.397 3325 ---- ---- ---- ---- 2.445 +.068 2.377 3350 ---- ---- ---- ---- 2.424 +.067 2.357 3375 ---- ---- ---- ---- 2.404 +.067 2.337 3400 ---- ---- ---- ---- 2.384 +.066 2.318 3425 ---- ---- ---- ---- 2.365 +.066 2.299 3450 ---- ---- ---- ---- 2.346 +.065 2.281 3475 ---- ---- ---- ---- 2.327 +.064 2.263 3500 ---- ---- ---- ---- 2.309 +.064 2.245 3525 ---- ---- ---- ---- 2.292 +.064 2.228 3550 ---- ---- ---- ---- 2.274 +.062 2.212 3575 ---- ---- ---- ---- 2.258 +.063 2.195 3600 ---- ---- ---- ---- 2.241 +.061 2.180 3625 ---- ---- ---- ---- 2.225 +.061 2.164 3650 ---- ---- ---- ---- 2.210 +.061 2.149 3675 ---- ---- ---- ---- 2.195 +.061 2.134 3700 ---- ---- ---- ---- 2.180 +.060 2.120 3725 ---- ---- ---- ---- 2.166 +.060 2.106 3750 ---- ---- ---- ---- 2.152 +.059 2.093 3775 ---- ---- ---- ---- 2.138 +.058 2.080 3800 ---- ---- ---- ---- 2.126 +.058 2.068 3825 ---- ---- ---- ---- 2.113 +.057 2.056 3850 ---- ---- ---- ---- 2.101 +.057 2.044 3875 ---- ---- ---- ---- 2.089 +.056 2.033 3900 ---- ---- ---- ---- 2.078 +.056 2.022 SO DEC26 Silver Option CALL 1025 ---- ---- ---- ---- 14.424 +.188 14.236 1050 ---- ---- ---- ---- 14.192 +.188 14.004 1075 ---- ---- ---- ---- 13.962 +.187 13.775 1100 ---- ---- ---- ---- 13.734 +.187 13.547 1125 ---- ---- ---- ---- 13.508 +.186 13.322 1150 ---- ---- ---- ---- 13.284 +.185 13.099 1175 ---- ---- ---- ---- 13.062 +.185 12.877 1200 ---- ---- ---- ---- 12.841 +.184 12.657 1225 ---- ---- ---- ---- 12.622 +.183 12.439 1250 ---- ---- ---- ---- 12.404 +.181 12.223 1275 ---- ---- ---- ---- 12.188 +.180 12.008 1300 ---- ---- ---- ---- 11.974 +.180 11.794 1325 ---- ---- ---- ---- 11.761 +.179 11.582 1350 ---- ---- ---- ---- 11.549 +.178 11.371 1375 ---- ---- ---- ---- 11.338 +.177 11.161 1400 ---- ---- ---- ---- 11.129 +.176 10.953 1425 ---- ---- ---- ---- 10.921 +.175 10.746 1450 ---- ---- ---- ---- 10.714 +.174 10.540 1475 ---- ---- ---- ---- 10.508 +.173 10.335 1500 ---- ---- ---- ---- 10.303 +.172 10.131 1525 ---- ---- ---- ---- 10.099 +.170 9.929 1550 ---- ---- ---- ---- 9.897 +.170 9.727 1575 ---- ---- ---- ---- 9.695 +.168 9.527 1600 ---- ---- ---- ---- 9.494 +.167 9.327 1625 ---- ---- ---- ---- 9.295 +.166 9.129 1650 ---- ---- ---- ---- 9.097 +.164 8.933 1675 ---- ---- ---- ---- 8.901 +.163 8.738 1700 ---- ---- ---- ---- 8.707 +.162 8.545 1725 ---- ---- ---- ---- 8.514 +.160 8.354 1750 ---- ---- ---- ---- 8.324 +.159 8.165 1775 ---- ---- ---- ---- 8.136 +.158 7.978 1800 ---- ---- ---- ---- 7.950 +.156 7.794 1825 ---- ---- ---- ---- 7.768 +.155 7.613 1850 ---- ---- ---- ---- 7.588 +.153 7.435 1875 ---- ---- ---- ---- 7.412 +.152 7.260 1900 ---- ---- ---- ---- 7.239 +.150 7.089 1925 ---- ---- ---- ---- 7.069 +.148 6.921 1950 ---- ---- ---- ---- 6.903 +.147 6.756 1975 ---- ---- ---- ---- 6.739 +.144 6.595 2000 ---- ---- ---- ---- 6.580 +.143 6.437 2025 ---- ---- ---- ---- 6.424 +.142 6.282 2050 ---- ---- ---- ---- 6.271 +.140 6.131 2075 ---- ---- ---- ---- 6.121 +.138 5.983 2100 ---- ---- ---- ---- 5.975 +.136 5.839 2125 ---- ---- ---- ---- 5.833 +.134 5.699 2150 ---- ---- ---- ---- 5.694 +.133 5.561 2175 ---- ---- ---- ---- 5.559 +.131 5.428 2200 ---- ---- ---- ---- 5.427 +.129 5.298 2225 ---- ---- ---- ---- 5.299 +.127 5.172 2250 ---- ---- ---- ---- 5.175 +.125 5.050 2275 ---- ---- ---- ---- 5.055 +.124 4.931 2300 ---- ---- ---- ---- 4.939 +.122 4.817 2325 ---- ---- ---- ---- 4.826 +.120 4.706 2350 ---- ---- ---- ---- 4.718 +.118 4.600 2375 ---- ---- ---- ---- 4.614 +.116 4.498 2400 ---- ---- ---- ---- 4.515 +.115 4.400 2425 ---- ---- ---- ---- 4.419 +.113 4.306 2450 ---- ---- ---- ---- 4.327 +.111 4.216 2475 ---- ---- ---- ---- 4.240 +.110 4.130 2500 ---- ---- ---- ---- 4.156 +.108 4.048 2525 ---- ---- ---- ---- 4.076 +.106 3.970 2550 ---- ---- ---- ---- 4.000 +.105 3.895 2575 ---- ---- ---- ---- 3.928 +.104 3.824 2600 ---- ---- ---- ---- 3.859 +.103 3.756 2625 ---- ---- ---- ---- 3.793 +.101 3.692 2650 ---- ---- ---- ---- 3.731 +.100 3.631 2675 ---- ---- ---- ---- 3.672 +.098 3.574 2700 ---- ---- ---- ---- 3.616 +.097 3.519 2725 ---- ---- ---- ---- 3.562 +.095 3.467 2750 ---- ---- ---- ---- 3.512 +.094 3.418 2775 ---- ---- ---- ---- 3.464 +.093 3.371 2800 ---- ---- ---- ---- 3.419 +.092 3.327 2825 ---- ---- ---- ---- 3.375 +.090 3.285 2850 ---- ---- ---- ---- 3.334 +.089 3.245 2875 ---- ---- ---- ---- 3.295 +.088 3.207 2900 ---- ---- ---- ---- 3.258 +.088 3.170 2925 ---- ---- ---- ---- 3.222 +.086 3.136 2950 ---- ---- ---- ---- 3.188 +.086 3.102 2975 ---- ---- ---- ---- 3.155 +.084 3.071 3000 ---- ---- ---- ---- 3.124 +.084 3.040 3025 ---- ---- ---- ---- 3.094 +.083 3.011 3050 ---- ---- ---- ---- 3.065 +.082 2.983 3075 ---- ---- ---- ---- 3.037 +.081 2.956 3100 ---- ---- ---- ---- 3.010 +.080 2.930 3125 ---- ---- ---- ---- 2.984 +.079 2.905 3150 ---- ---- ---- ---- 2.959 +.079 2.880 3175 ---- ---- ---- ---- 2.935 +.078 2.857 3200 ---- ---- ---- ---- 2.911 +.077 2.834 3225 ---- ---- ---- ---- 2.888 +.076 2.812 3250 ---- ---- ---- ---- 2.866 +.076 2.790 3275 ---- ---- ---- ---- 2.844 +.075 2.769 3300 ---- ---- ---- ---- 2.823 +.074 2.749 3325 ---- ---- ---- ---- 2.803 +.074 2.729 3350 ---- ---- ---- ---- 2.783 +.073 2.710 3375 ---- ---- ---- ---- 2.764 +.073 2.691 3400 ---- ---- ---- ---- 2.745 +.072 2.673 3425 ---- ---- ---- ---- 2.726 +.071 2.655 3450 ---- ---- ---- ---- 2.708 +.071 2.637 3475 ---- ---- ---- ---- 2.690 +.070 2.620 3500 ---- ---- ---- ---- 2.673 +.070 2.603 3525 ---- ---- ---- ---- 2.656 +.069 2.587 3550 ---- ---- ---- ---- 2.639 +.068 2.571 3575 ---- ---- ---- ---- 2.623 +.068 2.555 3600 ---- ---- ---- ---- 2.607 +.067 2.540 3625 ---- ---- ---- ---- 2.592 +.067 2.525 3650 ---- ---- ---- ---- 2.577 +.066 2.511 3675 ---- ---- ---- ---- 2.563 +.066 2.497 3700 ---- ---- ---- ---- 2.548 +.065 2.483 3725 ---- ---- ---- ---- 2.535 +.065 2.470 3750 ---- ---- ---- ---- 2.522 +.065 2.457 3775 ---- ---- ---- ---- 2.509 +.064 2.445 3800 ---- ---- ---- ---- 2.497 +.064 2.433 3825 ---- ---- ---- ---- 2.485 +.064 2.421 3850 ---- ---- ---- ---- 2.473 +.063 2.410 3875 ---- ---- ---- ---- 2.462 +.062 2.400 3900 ---- ---- ---- ---- 2.451 +.062 2.389 SO JUL27 Silver Option CALL 1025 ---- ---- ---- ---- 14.582 +.188 14.394 1050 ---- ---- ---- ---- 14.356 +.187 14.169 1075 ---- ---- ---- ---- 14.133 +.187 13.946 1100 ---- ---- ---- ---- 13.911 +.186 13.725 1125 ---- ---- ---- ---- 13.692 +.186 13.506 1150 ---- ---- ---- ---- 13.473 +.184 13.289 1175 ---- ---- ---- ---- 13.257 +.184 13.073 1200 ---- ---- ---- ---- 13.042 +.183 12.859 1225 ---- ---- ---- ---- 12.829 +.183 12.646 1250 ---- ---- ---- ---- 12.617 +.182 12.435 1275 ---- ---- ---- ---- 12.406 +.181 12.225 1300 ---- ---- ---- ---- 12.197 +.180 12.017 1325 ---- ---- ---- ---- 11.989 +.179 11.810 1350 ---- ---- ---- ---- 11.782 +.178 11.604 1375 ---- ---- ---- ---- 11.576 +.177 11.399 1400 ---- ---- ---- ---- 11.372 +.176 11.196 1425 ---- ---- ---- ---- 11.168 +.175 10.993 1450 ---- ---- ---- ---- 10.966 +.174 10.792 1475 ---- ---- ---- ---- 10.764 +.173 10.591 1500 ---- ---- ---- ---- 10.564 +.172 10.392 1525 ---- ---- ---- ---- 10.364 +.171 10.193 1550 ---- ---- ---- ---- 10.165 +.169 9.996 1575 ---- ---- ---- ---- 9.968 +.169 9.799 1600 ---- ---- ---- ---- 9.771 +.167 9.604 1625 ---- ---- ---- ---- 9.575 +.166 9.409 1650 ---- ---- ---- ---- 9.381 +.165 9.216 1675 ---- ---- ---- ---- 9.188 +.163 9.025 1700 ---- ---- ---- ---- 8.997 +.162 8.835 1725 ---- ---- ---- ---- 8.808 +.161 8.647 1750 ---- ---- ---- ---- 8.621 +.160 8.461 1775 ---- ---- ---- ---- 8.436 +.158 8.278 1800 ---- ---- ---- ---- 8.254 +.157 8.097 1825 ---- ---- ---- ---- 8.075 +.156 7.919 1850 ---- ---- ---- ---- 7.898 +.153 7.745 1875 ---- ---- ---- ---- 7.725 +.152 7.573 1900 ---- ---- ---- ---- 7.556 +.151 7.405 1925 ---- ---- ---- ---- 7.389 +.149 7.240 1950 ---- ---- ---- ---- 7.226 +.148 7.078 1975 ---- ---- ---- ---- 7.066 +.146 6.920 2000 ---- ---- ---- ---- 6.910 +.145 6.765 2025 ---- ---- ---- ---- 6.757 +.143 6.614 2050 ---- ---- ---- ---- 6.607 +.141 6.466 2075 ---- ---- ---- ---- 6.461 +.140 6.321 2100 ---- ---- ---- ---- 6.318 +.138 6.180 2125 ---- ---- ---- ---- 6.178 +.136 6.042 2150 ---- ---- ---- ---- 6.042 +.134 5.908 2175 ---- ---- ---- ---- 5.910 +.133 5.777 2200 ---- ---- ---- ---- 5.781 +.131 5.650 2225 ---- ---- ---- ---- 5.656 +.130 5.526 2250 ---- ---- ---- ---- 5.534 +.128 5.406 2275 ---- ---- ---- ---- 5.417 +.127 5.290 2300 ---- ---- ---- ---- 5.303 +.125 5.178 2325 ---- ---- ---- ---- 5.193 +.123 5.070 2350 ---- ---- ---- ---- 5.088 +.122 4.966 2375 ---- ---- ---- ---- 4.986 +.119 4.867 2400 ---- ---- ---- ---- 4.889 +.118 4.771 2425 ---- ---- ---- ---- 4.796 +.117 4.679 2450 ---- ---- ---- ---- 4.706 +.114 4.592 2475 ---- ---- ---- ---- 4.621 +.113 4.508 2500 ---- ---- ---- ---- 4.540 +.112 4.428 2525 ---- ---- ---- ---- 4.462 +.110 4.352 2550 ---- ---- ---- ---- 4.389 +.109 4.280 2575 ---- ---- ---- ---- 4.318 +.107 4.211 2600 ---- ---- ---- ---- 4.252 +.107 4.145 2625 ---- ---- ---- ---- 4.188 +.105 4.083 2650 ---- ---- ---- ---- 4.128 +.103 4.025 2675 ---- ---- ---- ---- 4.072 +.103 3.969 2700 ---- ---- ---- ---- 4.018 +.101 3.917 2725 ---- ---- ---- ---- 3.967 +.100 3.867 2750 ---- ---- ---- ---- 3.919 +.099 3.820 2775 ---- ---- ---- ---- 3.873 +.098 3.775 2800 ---- ---- ---- ---- 3.830 +.097 3.733 2825 ---- ---- ---- ---- 3.789 +.096 3.693 2850 ---- ---- ---- ---- 3.750 +.094 3.656 2875 ---- ---- ---- ---- 3.713 +.093 3.620 2900 ---- ---- ---- ---- 3.678 +.093 3.585 2925 ---- ---- ---- ---- 3.645 +.092 3.553 2950 ---- ---- ---- ---- 3.613 +.091 3.522 2975 ---- ---- ---- ---- 3.582 +.090 3.492 3000 ---- ---- ---- ---- 3.553 +.090 3.463 3025 ---- ---- ---- ---- 3.525 +.089 3.436 3050 ---- ---- ---- ---- 3.498 +.088 3.410 3075 ---- ---- ---- ---- 3.472 +.087 3.385 3100 ---- ---- ---- ---- 3.447 +.086 3.361 3125 ---- ---- ---- ---- 3.423 +.086 3.337 3150 ---- ---- ---- ---- 3.400 +.085 3.315 3175 ---- ---- ---- ---- 3.377 +.084 3.293 3200 ---- ---- ---- ---- 3.356 +.084 3.272 3225 ---- ---- ---- ---- 3.335 +.083 3.252 3250 ---- ---- ---- ---- 3.314 +.082 3.232 3275 ---- ---- ---- ---- 3.294 +.081 3.213 3300 ---- ---- ---- ---- 3.275 +.081 3.194 3325 ---- ---- ---- ---- 3.256 +.080 3.176 3350 ---- ---- ---- ---- 3.238 +.080 3.158 3375 ---- ---- ---- ---- 3.220 +.079 3.141 3400 ---- ---- ---- ---- 3.202 +.078 3.124 3425 ---- ---- ---- ---- 3.185 +.078 3.107 3450 ---- ---- ---- ---- 3.168 +.077 3.091 3475 ---- ---- ---- ---- 3.152 +.077 3.075 3500 ---- ---- ---- ---- 3.136 +.076 3.060 3525 ---- ---- ---- ---- 3.121 +.076 3.045 3550 ---- ---- ---- ---- 3.105 +.075 3.030 3575 ---- ---- ---- ---- 3.091 +.075 3.016 3600 ---- ---- ---- ---- 3.076 +.074 3.002 3625 ---- ---- ---- ---- 3.062 +.074 2.988 3650 ---- ---- ---- ---- 3.048 +.073 2.975 3675 ---- ---- ---- ---- 3.035 +.073 2.962 3700 ---- ---- ---- ---- 3.022 +.073 2.949 3725 ---- ---- ---- ---- 3.010 +.073 2.937 3750 ---- ---- ---- ---- 2.998 +.072 2.926 3775 ---- ---- ---- ---- 2.986 +.071 2.915 3800 ---- ---- ---- ---- 2.975 +.071 2.904 3825 ---- ---- ---- ---- 2.964 +.070 2.894 3850 ---- ---- ---- ---- 2.954 +.070 2.884 3875 ---- ---- ---- ---- 2.944 +.070 2.874 3900 ---- ---- ---- ---- 2.935 +.070 2.865 3925 ---- ---- ---- ---- 2.926 +.070 2.856 SO DEC27 Silver Option CALL 1300 ---- ---- ---- ---- 12.399 +.180 12.219 1325 ---- ---- ---- ---- 12.195 +.179 12.016 1350 ---- ---- ---- ---- 11.992 +.178 11.814 1375 ---- ---- ---- ---- 11.790 +.177 11.613 1400 ---- ---- ---- ---- 11.589 +.176 11.413 1425 ---- ---- ---- ---- 11.390 +.176 11.214 1450 ---- ---- ---- ---- 11.191 +.175 11.016 1475 ---- ---- ---- ---- 10.993 +.174 10.819 1500 ---- ---- ---- ---- 10.796 +.173 10.623 1525 ---- ---- ---- ---- 10.600 +.172 10.428 1550 ---- ---- ---- ---- 10.404 +.170 10.234 1575 ---- ---- ---- ---- 10.210 +.169 10.041 1600 ---- ---- ---- ---- 10.016 +.168 9.848 1625 ---- ---- ---- ---- 9.823 +.167 9.656 1650 ---- ---- ---- ---- 9.631 +.165 9.466 1675 ---- ---- ---- ---- 9.441 +.165 9.276 1700 ---- ---- ---- ---- 9.252 +.163 9.089 1725 ---- ---- ---- ---- 9.064 +.162 8.902 1750 ---- ---- ---- ---- 8.879 +.161 8.718 1775 ---- ---- ---- ---- 8.695 +.159 8.536 1800 ---- ---- ---- ---- 8.514 +.158 8.356 1825 ---- ---- ---- ---- 8.335 +.156 8.179 1850 ---- ---- ---- ---- 8.160 +.155 8.005 1875 ---- ---- ---- ---- 7.987 +.153 7.834 1900 ---- ---- ---- ---- 7.817 +.151 7.666 1925 ---- ---- ---- ---- 7.651 +.150 7.501 1950 ---- ---- ---- ---- 7.488 +.148 7.340 1975 ---- ---- ---- ---- 7.329 +.148 7.181 2000 ---- ---- ---- ---- 7.173 +.146 7.027 2025 ---- ---- ---- ---- 7.020 +.145 6.875 2050 ---- ---- ---- ---- 6.870 +.142 6.728 2075 ---- ---- ---- ---- 6.724 +.141 6.583 2100 ---- ---- ---- ---- 6.581 +.139 6.442 2125 ---- ---- ---- ---- 6.442 +.138 6.304 2150 ---- ---- ---- ---- 6.306 +.136 6.170 2175 ---- ---- ---- ---- 6.173 +.134 6.039 2200 ---- ---- ---- ---- 6.044 +.133 5.911 2225 ---- ---- ---- ---- 5.919 +.131 5.788 2250 ---- ---- ---- ---- 5.797 +.130 5.667 2275 ---- ---- ---- ---- 5.679 +.128 5.551 2300 ---- ---- ---- ---- 5.565 +.126 5.439 2325 ---- ---- ---- ---- 5.455 +.125 5.330 2350 ---- ---- ---- ---- 5.349 +.124 5.225 2375 ---- ---- ---- ---- 5.246 +.121 5.125 2400 ---- ---- ---- ---- 5.148 +.120 5.028 2425 ---- ---- ---- ---- 5.054 +.118 4.936 2450 ---- ---- ---- ---- 4.964 +.117 4.847 2475 ---- ---- ---- ---- 4.879 +.116 4.763 2500 ---- ---- ---- ---- 4.797 +.115 4.682 2525 ---- ---- ---- ---- 4.718 +.112 4.606 2550 ---- ---- ---- ---- 4.644 +.111 4.533 2575 ---- ---- ---- ---- 4.573 +.110 4.463 2600 ---- ---- ---- ---- 4.506 +.109 4.397 2625 ---- ---- ---- ---- 4.443 +.108 4.335 2650 ---- ---- ---- ---- 4.383 +.107 4.276 2675 ---- ---- ---- ---- 4.326 +.106 4.220 2700 ---- ---- ---- ---- 4.272 +.104 4.168 2725 ---- ---- ---- ---- 4.221 +.103 4.118 2750 ---- ---- ---- ---- 4.173 +.102 4.071 2775 ---- ---- ---- ---- 4.128 +.101 4.027 2800 ---- ---- ---- ---- 4.085 +.100 3.985 2825 ---- ---- ---- ---- 4.044 +.099 3.945 2850 ---- ---- ---- ---- 4.006 +.098 3.908 2875 ---- ---- ---- ---- 3.970 +.097 3.873 2900 ---- ---- ---- ---- 3.936 +.096 3.840 2925 ---- ---- ---- ---- 3.903 +.095 3.808 2950 ---- ---- ---- ---- 3.872 +.094 3.778 2975 ---- ---- ---- ---- 3.843 +.094 3.749 3000 ---- ---- ---- ---- 3.814 +.092 3.722 3025 ---- ---- ---- ---- 3.787 +.091 3.696 3050 ---- ---- ---- ---- 3.762 +.091 3.671 3075 ---- ---- ---- ---- 3.737 +.090 3.647 3100 ---- ---- ---- ---- 3.714 +.090 3.624 3125 ---- ---- ---- ---- 3.691 +.089 3.602 3150 ---- ---- ---- ---- 3.670 +.089 3.581 3175 ---- ---- ---- ---- 3.649 +.088 3.561 3200 ---- ---- ---- ---- 3.629 +.087 3.542 3225 ---- ---- ---- ---- 3.610 +.087 3.523 3250 ---- ---- ---- ---- 3.591 +.086 3.505 3275 ---- ---- ---- ---- 3.573 +.085 3.488 3300 ---- ---- ---- ---- 3.556 +.085 3.471 3325 ---- ---- ---- ---- 3.539 +.085 3.454 3350 ---- ---- ---- ---- 3.522 +.084 3.438 3375 ---- ---- ---- ---- 3.505 +.083 3.422 3400 ---- ---- ---- ---- 3.489 +.082 3.407 3425 ---- ---- ---- ---- 3.473 +.082 3.391 3450 ---- ---- ---- ---- 3.458 +.082 3.376 3475 ---- ---- ---- ---- 3.442 +.081 3.361 3500 ---- ---- ---- ---- 3.426 +.081 3.345 3525 ---- ---- ---- ---- 3.410 +.080 3.330 3550 ---- ---- ---- ---- 3.394 +.080 3.314 3575 ---- ---- ---- ---- 3.377 +.079 3.298 3600 ---- ---- ---- ---- 3.360 +.079 3.281 3625 ---- ---- ---- ---- 3.343 +.079 3.264 3650 ---- ---- ---- ---- 3.324 +.077 3.247 3675 ---- ---- ---- ---- 3.305 +.077 3.228 3700 ---- ---- ---- ---- 3.285 +.077 3.208 3725 ---- ---- ---- ---- 3.264 +.076 3.188 3750 ---- ---- ---- ---- 3.243 +.076 3.167 3775 ---- ---- ---- ---- 3.221 +.075 3.146 3800 ---- ---- ---- ---- 3.199 +.075 3.124 3825 ---- ---- ---- ---- 3.178 +.075 3.103 3850 ---- ---- ---- ---- 3.157 +.074 3.083 3875 ---- ---- ---- ---- 3.136 +.073 3.063 3900 ---- ---- ---- ---- 3.116 +.072 3.044 3925 ---- ---- ---- ---- 3.097 +.072 3.025 SO JUL28 Silver Option CALL 1375 ---- ---- ---- ---- 11.821 +.180 11.641 1400 ---- ---- ---- ---- 11.628 +.178 11.450 1425 ---- ---- ---- ---- 11.438 +.178 11.260 1450 ---- ---- ---- ---- 11.249 +.176 11.073 1475 ---- ---- ---- ---- 11.062 +.175 10.887 1500 ---- ---- ---- ---- 10.877 +.174 10.703 1525 ---- ---- ---- ---- 10.693 +.173 10.520 1550 ---- ---- ---- ---- 10.511 +.172 10.339 1575 ---- ---- ---- ---- 10.330 +.171 10.159 1600 ---- ---- ---- ---- 10.151 +.170 9.981 1625 ---- ---- ---- ---- 9.973 +.168 9.805 1650 ---- ---- ---- ---- 9.797 +.167 9.630 1675 ---- ---- ---- ---- 9.622 +.166 9.456 1700 ---- ---- ---- ---- 9.449 +.165 9.284 1725 ---- ---- ---- ---- 9.277 +.164 9.113 1750 ---- ---- ---- ---- 9.106 +.162 8.944 1775 ---- ---- ---- ---- 8.936 +.160 8.776 1800 ---- ---- ---- ---- 8.768 +.159 8.609 1825 ---- ---- ---- ---- 8.601 +.158 8.443 1850 ---- ---- ---- ---- 8.436 +.157 8.279 1875 ---- ---- ---- ---- 8.271 +.155 8.116 1900 ---- ---- ---- ---- 8.108 +.153 7.955 1925 ---- ---- ---- ---- 7.947 +.152 7.795 1950 ---- ---- ---- ---- 7.788 +.151 7.637 1975 ---- ---- ---- ---- 7.630 +.149 7.481 2000 ---- ---- ---- ---- 7.475 +.148 7.327 2025 ---- ---- ---- ---- 7.323 +.147 7.176 2050 ---- ---- ---- ---- 7.173 +.145 7.028 2075 ---- ---- ---- ---- 7.026 +.143 6.883 2100 ---- ---- ---- ---- 6.883 +.141 6.742 2125 ---- ---- ---- ---- 6.744 +.141 6.603 2150 ---- ---- ---- ---- 6.608 +.139 6.469 2175 ---- ---- ---- ---- 6.476 +.137 6.339 2200 ---- ---- ---- ---- 6.348 +.135 6.213 2225 ---- ---- ---- ---- 6.225 +.134 6.091 2250 ---- ---- ---- ---- 6.105 +.132 5.973 2275 ---- ---- ---- ---- 5.989 +.130 5.859 2300 ---- ---- ---- ---- 5.878 +.129 5.749 2325 ---- ---- ---- ---- 5.770 +.127 5.643 2350 ---- ---- ---- ---- 5.667 +.126 5.541 2375 ---- ---- ---- ---- 5.567 +.124 5.443 2400 ---- ---- ---- ---- 5.472 +.123 5.349 2425 ---- ---- ---- ---- 5.380 +.121 5.259 2450 ---- ---- ---- ---- 5.293 +.121 5.172 2475 ---- ---- ---- ---- 5.209 +.119 5.090 2500 ---- ---- ---- ---- 5.129 +.118 5.011 2525 ---- ---- ---- ---- 5.053 +.116 4.937 2550 ---- ---- ---- ---- 4.981 +.116 4.865 2575 ---- ---- ---- ---- 4.912 +.114 4.798 2600 ---- ---- ---- ---- 4.847 +.113 4.734 2625 ---- ---- ---- ---- 4.785 +.112 4.673 2650 ---- ---- ---- ---- 4.727 +.111 4.616 2675 ---- ---- ---- ---- 4.672 +.110 4.562 2700 ---- ---- ---- ---- 4.620 +.108 4.512 2725 ---- ---- ---- ---- 4.571 +.107 4.464 2750 ---- ---- ---- ---- 4.525 +.106 4.419 2775 ---- ---- ---- ---- 4.482 +.105 4.377 2800 ---- ---- ---- ---- 4.442 +.104 4.338 2825 ---- ---- ---- ---- 4.404 +.103 4.301 2850 ---- ---- ---- ---- 4.368 +.102 4.266 2875 ---- ---- ---- ---- 4.334 +.101 4.233 2900 ---- ---- ---- ---- 4.302 +.100 4.202 2925 ---- ---- ---- ---- 4.272 +.100 4.172 2950 ---- ---- ---- ---- 4.243 +.099 4.144 2975 ---- ---- ---- ---- 4.216 +.098 4.118 3000 ---- ---- ---- ---- 4.190 +.098 4.092 3025 ---- ---- ---- ---- 4.165 +.097 4.068 3050 ---- ---- ---- ---- 4.141 +.096 4.045 3075 ---- ---- ---- ---- 4.119 +.096 4.023 3100 ---- ---- ---- ---- 4.097 +.095 4.002 3125 ---- ---- ---- ---- 4.077 +.095 3.982 3150 ---- ---- ---- ---- 4.057 +.094 3.963 3175 ---- ---- ---- ---- 4.038 +.093 3.945 3200 ---- ---- ---- ---- 4.021 +.093 3.928 3225 ---- ---- ---- ---- 4.004 +.092 3.912 3250 ---- ---- ---- ---- 3.987 +.091 3.896 3275 ---- ---- ---- ---- 3.972 +.091 3.881 3300 ---- ---- ---- ---- 3.957 +.091 3.866 3325 ---- ---- ---- ---- 3.942 +.090 3.852 3350 ---- ---- ---- ---- 3.928 +.090 3.838 3375 ---- ---- ---- ---- 3.914 +.089 3.825 3400 ---- ---- ---- ---- 3.899 +.088 3.811 3425 ---- ---- ---- ---- 3.885 +.088 3.797 3450 ---- ---- ---- ---- 3.871 +.088 3.783 3475 ---- ---- ---- ---- 3.856 +.087 3.769 3500 ---- ---- ---- ---- 3.841 +.087 3.754 3525 ---- ---- ---- ---- 3.826 +.087 3.739 3550 ---- ---- ---- ---- 3.810 +.086 3.724 3575 ---- ---- ---- ---- 3.793 +.085 3.708 3600 ---- ---- ---- ---- 3.777 +.085 3.692 3625 ---- ---- ---- ---- 3.760 +.084 3.676 3650 ---- ---- ---- ---- 3.743 +.084 3.659 3675 ---- ---- ---- ---- 3.726 +.083 3.643 3700 ---- ---- ---- ---- 3.709 +.083 3.626 3725 ---- ---- ---- ---- 3.693 +.083 3.610 3750 ---- ---- ---- ---- 3.677 +.082 3.595 3775 ---- ---- ---- ---- 3.661 +.082 3.579 3800 ---- ---- ---- ---- 3.645 +.081 3.564 3825 ---- ---- ---- ---- 3.630 +.081 3.549 TOTAL EST.VOL VOLUME OPEN INT SO NOV23 Silver Option PUT 1100 ---- ---- ---- ---- .001 .000 .001 1125 ---- ---- ---- ---- .001 .000 .001 1150 ---- ---- ---- ---- .001 .000 .001 1175 ---- ---- ---- ---- .001 .000 .001 1200 ---- ---- ---- ---- .001 .000 .001 1225 ---- ---- ---- ---- .001 .000 .001 1250 ---- ---- ---- ---- .001 .000 .001 1275 ---- ---- ---- ---- .001 .000 .001 1300 ---- ---- ---- ---- .001 .000 .001 1325 ---- ---- ---- ---- .001 .000 .001 1350 ---- ---- ---- ---- .001 .000 .001 1375 ---- ---- ---- ---- .001 .000 .001 1400 ---- ---- ---- ---- .001 .000 .001 25 1425 ---- ---- ---- ---- .001 .000 .001 1 1450 ---- ---- ---- ---- .001 .000 .001 1475 ---- ---- ---- ---- .001 .000 .001 1500 ---- ---- ---- ---- .001 .000 .001 21 1525 ---- ---- ---- ---- .001 .000 .001 6 1550 ---- ---- ---- ---- .001 .000 .001 1575 ---- ---- ---- ---- .001 .000 .001 1600 ---- ---- ---- ---- .001 .000 .001 1625 ---- ---- ---- ---- .002 +.001 .001 1650 .004 .004 .004 .003A .002 .000 5 .002 3 9 1675 ---- ---- ---- ---- .002 .000 .002 1 1700 ---- ---- ---- ---- .002 -.001 .003 3 18 1725 ---- ---- ---- ---- .003 .000 .003 204 1750 ---- ---- ---- ---- .003 -.001 .004 157 1775 ---- ---- ---- ---- .004 -.001 .005 19 1800 ---- ---- .005A .005A .004 -.002 .006 2 161 1825 ---- ---- .006A .006A .005 -.002 .007 1 25 1850 ---- ---- .006A .006A .006 -.003 .009 68 1875 ---- ---- .007A .007A .007 -.004 .011 40 1900 ---- ---- .009A .009A .009 -.005 1 .014 9 141 1905 ---- ---- .009A .009A .010 -.004 .014 1910 ---- ---- .009A .009A .010 -.005 .015 1915 ---- ---- .010A .010A .010 -.006 .016 1920 ---- ---- .010A .010A .011 -.006 .017 1925 ---- ---- .011A .011A .012 -.006 .018 7 116 1930 ---- ---- .011A .011A .012 -.007 .019 31 1935 ---- ---- .012A .012A .013 -.007 .020 1940 ---- ---- .012A .012A .014 -.007 .021 5 1945 ---- ---- .014A .014A .014 -.008 1 .022 3 1950 .019 .019 .014A .014A .015 -.008 21 .023 100 1955 ---- ---- .015A .015A .016 -.009 .025 14 1960 ---- ---- .016A .016A .017 -.009 .026 10 1965 ---- ---- .016A .016A .018 -.010 .028 7 1970 ---- ---- .018A .018A .019 -.011 .030 2 1975 .023 .023 .019 .019 .020 -.012 2 .032 5 54 1980 .023 .023 .020A .020A .022 -.012 1 .034 10 1985 ---- ---- .021A .021A .023 -.013 .036 1 1990 ---- ---- .022A .022A .025 -.014 .039 4 1995 ---- ---- .023A .023A .026 -.016 .042 8 2000 .027 .027 .026A .026A .028 -.016 9 .044 3 321 2005 ---- ---- .027A .027A .030 -.018 .048 5 2010 ---- ---- .029A .029A .032 -.019 .051 15 2015 ---- ---- .031A .031A .035 -.019 .054 6 10 2020 .039 .039 .033A .042B .037 -.021 1 .058 200 2025 .050 .050 .035A .035A .040 -.022 5 .062 17 71 2030 .040 .040 .038A .042B .043 -.024 1 .067 36 2035 ---- ---- .040A .040A .046 -.025 .071 15 2040 .053 .053 .042A .042A .049 -.027 1 .076 21 2045 ---- ---- .045A .045A .053 -.029 2 .082 1 22 2050 .075 .075 .050A .056B .057 -.030 29 .087 5 187 2055 .060 .060 .052A .052A .061 -.032 7 .093 12 2060 ---- ---- .056A .056A .065 -.035 .100 11 2065 ---- ---- .060A .060A .070 -.037 .107 14 2070 ---- ---- .064A .064A .075 -.039 .114 105 2075 .085 .085 .069A .069A .081 -.041 28 .122 2 76 2080 ---- ---- .074A .074A .087 -.043 1 .130 8 9 2085 .108 .108 .079A .109B .093 -.046 10 .139 43 2090 .101 .101 .085A .117B .100 -.048 3 .148 29 2095 ---- ---- .091A .091A .107 -.051 .158 37 2100 .155 .155 .098A .098A .115 -.053 23 .168 35 334 2105 ---- ---- .105A .105A .123 -.056 2 .179 66 2110 .130 .130 .113A .113A .132 -.059 8 .191 7 39 2115 ---- ---- .121A .121A .142 -.061 .203 93 2120 ---- ---- .129A .129A .152 -.064 .216 6 108 2125 .208 .208 .139A .215B .163 -.067 117 .230 13 254 2130 ---- ---- .149A .149A .174 -.070 .244 57 2135 .176 .176 .160A .191B .186 -.074 3 .260 5 56 2140 .188 .188 .171A .206B .199 -.077 7 .276 51 2145 .251 .251 .183A .220B .213 -.079 13 .292 1 100 2150 .230 .254 .196A .196A .228 -.082 171 .310 531 2155 .214 .214 .209A .218B .243 -.085 3 .328 63 2160 .278 .278 .224A .279B .259 -.088 1 .347 1 66 2165 .297 .297 .239A .239A .276 -.091 1 .367 44 2170 ---- ---- .255A .255A .294 -.094 .388 48 2175 .308 .332 .272A .320B .312 -.098 12 .410 77 2180 .329 .329 .289A .301B .332 -.100 2 .432 1 45 2185 .337 .337 .310A .310A .352 -.104 5 .456 13 315 2190 .450 .450 .328A .328A .374 -.106 2 .480 6 47 2195 .478 .478 .352 .361B .396 -.109 6 .505 14 118 2200 .488 .498 .370A .383B .419 -.112 29 .531 66 651 2205 .446 .446 .394A .394A .443 -.115 7 .558 47 2210 .501 .501 .418A .418A .467 -.118 4 .585 24 2215 ---- ---- .441A .441A .493 -.121 10 .614 18 55 2220 .549 .549 .464A .535B .519 -.124 8 .643 2 50 2225 .577 .577 .489A .489A .547 -.126 25 .673 111 2230 ---- ---- .517A .517A .575 -.129 .704 73 106 2235 .635 .635 .544A .544A .604 -.131 6 .735 4 21 2240 ---- ---- .572A .572A .634 -.134 6 .768 32 2245 ---- ---- .601A .601A .665 -.136 .801 172 2250 .689 .689 .629A .651B .696 -.139 7 .835 1 885 2255 ---- ---- .659A .659A .729 -.141 .870 18 2260 ---- ---- .691A .691A .762 -.143 .905 349 2265 ---- ---- .724A .724A .796 -.145 .941 29 2270 ---- ---- .756A .756A .830 -.148 .978 73 139 2275 ---- ---- .791A .791A .866 -.149 1.015 82 118 2280 ---- ---- .851A .851A .902 -.151 1.053 74 2285 ---- ---- .885A .885A .938 -.154 1.092 20 2290 ---- ---- .920A .920A .976 -.155 1.131 135 2295 ---- ---- .956A .956A 1.014 -.157 1.171 13 2300 ---- ---- .965A .965A 1.053 -.158 1 1.211 497 2305 ---- ---- 1.030A 1.030A 1.092 -.160 1.252 27 2310 ---- ---- 1.068A 1.068A 1.132 -.161 1.293 17 2315 ---- ---- 1.107A 1.107A 1.172 -.163 1.335 35 2320 ---- ---- 1.146A 1.146A 1.213 -.164 1.377 42 2325 1.297 1.297 1.157A 1.157A 1.255 -.165 1 1.420 360 2330 ---- ---- 1.227A 1.227A 1.297 -.166 1.463 62 2335 ---- ---- 1.268A 1.268A 1.339 -.167 1.506 20 2340 ---- ---- 1.309A 1.309A 1.382 -.168 1.550 48 2345 ---- ---- 1.351A 1.351A 1.426 -.168 1.594 63 2350 1.441 1.441 1.367A 1.385A 1.469 -.170 1 1.639 43 248 2355 ---- ---- 1.429A 1.429A 1.513 -.170 1.683 7 2360 ---- ---- 1.471A 1.471A 1.558 -.170 1.728 17 2365 ---- ---- 1.515A 1.515A 1.602 -.172 1.774 17 2370 ---- ---- 1.558A 1.558A 1.648 -.171 1.819 55 2375 1.693 1.703 1.583A 1.716B 1.693 -.172 6 1.865 1 90 2380 ---- ---- 1.649A 1.649A 1.739 -.172 1.911 18 2385 ---- ---- 1.691A 1.691A 1.784 -.174 1.958 14 2390 ---- ---- 1.738A 1.738A 1.831 -.173 2.004 53 2395 ---- ---- 1.784A 1.784A 1.877 -.174 2.051 43 2400 ---- ---- 1.812A 1.812A 1.923 -.175 2.098 152 2405 ---- ---- 1.888A 1.888A 1.970 -.175 2.145 11 2410 ---- ---- 1.935A 1.935A 2.017 -.175 2.192 10 2415 ---- ---- 1.981A 1.981A 2.064 -.176 2.240 7 2420 ---- ---- 2.028A 2.028A 2.112 -.175 2.287 3 2425 ---- ---- 2.040A 2.040A 2.159 -.176 2.335 61 2430 ---- ---- 2.121A 2.121A 2.207 -.176 2.383 8 2435 ---- ---- 2.169A 2.169A 2.254 -.177 1 2.431 13 2440 ---- ---- 2.216A 2.216A 2.302 -.177 2.479 9 2445 ---- ---- 2.264A 2.264A 2.350 -.177 2.527 1 2450 ---- ---- 2.280A 2.280A 2.398 -.178 2.576 158 2455 ---- ---- 2.359A 2.359A 2.447 -.177 2.624 5 2460 ---- ---- 2.407A 2.407A 2.495 -.178 2.673 14 2465 ---- ---- 2.455A 2.455A 2.543 -.178 2.721 14 2470 ---- ---- 2.503A 2.503A 2.592 -.178 2.770 14 2475 ---- ---- 2.520A 2.520A 2.640 -.179 2.819 31 2480 ---- ---- 2.600A 2.600A 2.689 -.178 2.867 10 2485 ---- ---- 2.648A 2.648A 2.738 -.178 2.916 8 2490 ---- ---- 2.696A 2.696A 2.787 -.178 2.965 10 2495 ---- ---- 2.745A 2.745A 2.835 -.179 3.014 11 2500 ---- ---- 2.772A 2.772A 2.884 -.179 3.063 105 2505 ---- ---- 2.842A 2.842A 2.933 -.179 3.112 2510 ---- ---- 2.891A 2.891A 2.982 -.180 3.162 10 2515 ---- ---- 2.940A 2.940A 3.031 -.180 3.211 10 2520 ---- ---- 2.988A 2.988A 3.080 -.180 3.260 14 2525 ---- ---- 3.037A 3.037A 3.130 -.179 3.309 110 2530 ---- ---- 3.086A 3.086A 3.179 -.179 3.358 4 2535 ---- ---- 3.135A 3.135A 3.228 -.180 3.408 4 2540 ---- ---- 3.184A 3.184A 3.277 -.180 3.457 1 2545 ---- ---- 3.234A 3.234A 3.327 -.180 3.507 2550 ---- ---- 3.283A 3.283A 3.376 -.180 3.556 13 2555 ---- ---- 3.332A 3.332A 3.425 -.180 3.605 5 2560 ---- ---- 3.381A 3.381A 3.475 -.180 3.655 2565 ---- ---- 3.431A 3.431A 3.524 -.180 3.704 2570 ---- ---- 3.480A 3.480A 3.574 -.180 3.754 1 2575 ---- ---- 3.529A 3.529A 3.623 -.180 3.803 3 2580 ---- ---- 3.579A 3.579A 3.673 -.180 3.853 1 2585 ---- ---- 3.628A 3.628A 3.722 -.181 3.903 10 2590 ---- ---- 3.678A 3.678A 3.772 -.180 3.952 2595 ---- ---- 3.727A 3.727A 3.822 -.180 4.002 2600 ---- ---- 3.777A 3.777A 3.871 -.180 4.051 3 2605 ---- ---- 3.826A 3.826A 3.921 -.180 4.101 2610 ---- ---- 3.876A 3.876A 3.971 -.180 4.151 1 2615 ---- ---- 3.926A 3.926A 4.020 -.180 4.200 2 2620 ---- ---- 3.975A 3.975A 4.070 -.180 4.250 2625 ---- ---- 4.025A 4.025A 4.120 -.180 4.300 6 2630 ---- ---- 4.075A 4.075A 4.169 -.181 4.350 2635 ---- ---- 4.124A 4.124A 4.219 -.180 4.399 2640 ---- ---- 4.174A 4.174A 4.269 -.180 4.449 2645 ---- ---- 4.224A 4.224A 4.319 -.180 4.499 2650 ---- ---- 4.274A 4.274A 4.369 -.180 4.549 2 2655 ---- ---- 4.324A 4.324A 4.418 -.181 4.599 2660 ---- ---- 4.373A 4.373A 4.468 -.180 4.648 2665 ---- ---- 4.423A 4.423A 4.518 -.180 4.698 2670 ---- ---- 4.473A 4.473A 4.568 -.180 4.748 5 2675 ---- ---- 4.523A 4.523A 4.618 -.180 4.798 1 2680 ---- ---- 4.573A 4.573A 4.668 -.180 4.848 2685 ---- ---- 4.623A 4.623A 4.718 -.180 4.898 2700 ---- ---- 4.772A 4.772A 4.867 -.180 5.047 1 2725 ---- ---- 5.022A 5.022A 5.117 -.180 5.297 2750 ---- ---- 5.272A 5.272A 5.367 -.180 5.547 1 2775 ---- ---- 5.522A 5.522A 5.617 -.180 5.797 2800 ---- ---- 5.772A 5.772A 5.867 -.180 6.047 2825 ---- ---- 6.022A 6.022A 6.117 -.180 6.297 2850 ---- ---- 6.272A 6.272A 6.367 -.180 6.547 2875 ---- ---- 6.522A 6.522A 6.617 -.180 6.797 2900 ---- ---- 6.772A 6.772A 6.867 -.180 7.047 2925 ---- ---- 7.022A 7.022A 7.117 -.180 7.297 2950 ---- ---- 7.272A 7.272A 7.367 -.180 7.547 2975 ---- ---- 7.522A 7.522A 7.617 -.180 7.797 3000 ---- ---- 7.773A 7.773A 7.867 -.180 8.047 3025 ---- ---- 8.023A 8.023A 8.117 -.180 8.297 3050 ---- ---- 8.273A 8.273A 8.367 -.180 8.547 3 3075 ---- ---- 8.523A 8.523A 8.617 -.180 8.797 3100 ---- ---- 8.773A 8.773A 8.867 -.180 9.047 3125 ---- ---- 9.023A 9.023A 9.117 -.180 9.297 3150 ---- ---- 9.272A 9.272A 9.367 -.180 9.547 3175 ---- ---- 9.522A 9.522A 9.617 -.180 9.797 3200 ---- ---- 9.772A 9.772A 9.867 -.180 10.047 3225 ---- ---- 10.022A 10.022A 10.117 -.180 10.297 3250 ---- ---- 10.272A 10.272A 10.367 -.180 10.547 3275 ---- ---- 10.523A 10.523A 10.617 -.180 10.797 3300 ---- ---- 10.773A 10.773A 10.867 -.180 11.047 3325 ---- ---- 11.023A 11.023A 11.117 -.180 11.297 3350 ---- ---- 11.273A 11.273A 11.367 -.180 11.547 3375 ---- ---- 11.523A 11.523A 11.617 -.180 11.797 3400 ---- ---- 11.773A 11.773A 11.867 -.180 12.047 3425 ---- ---- 12.023A 12.023A 12.117 -.180 12.297 3450 ---- ---- 12.274A 12.274A 12.367 -.180 12.547 3475 ---- ---- 12.524A 12.524A 12.617 -.180 12.797 3500 ---- ---- 12.774A 12.774A 12.867 -.180 13.047 3525 ---- ---- 13.024A 13.024A 13.117 -.180 13.297 3550 ---- ---- 13.274A 13.274A 13.367 -.180 13.547 3575 ---- ---- 13.524A 13.524A 13.617 -.180 13.797 3600 ---- ---- 13.774A 13.774A 13.867 -.180 14.047 3625 ---- ---- 14.024A 14.024A 14.117 -.180 14.297 3650 ---- ---- 14.274A 14.274A 14.367 -.180 14.547 3675 ---- ---- 14.524A 14.524A 14.617 -.180 14.797 4000 ---- ---- 17.775A 17.775A 17.867 -.180 18.047 4500 ---- ---- 22.776A 22.776A 22.867 -.180 23.047 5000 ---- ---- 27.778A 27.778A 27.867 -.180 28.047 6000 ---- ---- 37.780A 37.780A 37.867 -.180 38.047 7000 ---- ---- 47.783A 47.783A 47.867 -.180 48.047 8000 ---- ---- 57.786A 57.786A 57.867 -.180 58.047 9000 ---- ---- 67.788A 67.788A 67.867 -.180 68.047 10000 ---- ---- 77.791A 77.791A 77.867 -.180 78.047 SO DEC23 Silver Option PUT 725 ---- ---- ---- ---- .001 .000 .001 750 ---- ---- ---- ---- .001 .000 .001 775 ---- ---- ---- ---- .001 .000 .001 800 ---- ---- ---- ---- .001 .000 .001 825 ---- ---- ---- ---- .001 .000 .001 850 ---- ---- ---- ---- .001 .000 .001 875 ---- ---- ---- ---- .001 .000 .001 900 ---- ---- ---- ---- .001 .000 .001 925 ---- ---- ---- ---- .001 .000 .001 950 ---- ---- ---- ---- .001 .000 .001 975 ---- ---- ---- ---- .001 .000 .001 1000 ---- ---- ---- ---- .001 .000 .001 1 1025 ---- ---- ---- ---- .001 .000 .001 1050 ---- ---- ---- ---- .001 .000 .001 1075 ---- ---- ---- ---- .001 .000 .001 1100 ---- ---- ---- ---- .001 .000 .001 1125 ---- ---- ---- ---- .001 .000 .001 1150 ---- ---- ---- ---- .001 .000 .001 1175 ---- ---- ---- ---- .001 .000 .001 1200 ---- ---- ---- ---- .001 .000 .001 1 1225 ---- ---- ---- ---- .001 .000 .001 404 1250 ---- ---- ---- ---- .001 .000 .001 1275 ---- ---- ---- ---- .001 .000 .001 1300 ---- ---- ---- ---- .001 -.001 .002 184 1325 ---- ---- ---- ---- .001 -.001 .002 1350 ---- ---- ---- ---- .001 -.001 .002 1 1375 ---- ---- ---- ---- .001 -.001 .002 203 1400 ---- ---- ---- ---- .001 -.001 .002 2 1425 ---- ---- ---- ---- .002 -.001 .003 3 1450 ---- ---- ---- ---- .002 -.001 .003 202 1475 ---- ---- ---- ---- .002 -.002 .004 1500 ---- ---- ---- ---- .003 -.001 .004 22 1525 ---- ---- ---- ---- .003 -.001 .004 1 1550 ---- ---- ---- ---- .004 -.001 .005 20 1575 ---- ---- ---- ---- .005 -.001 .006 6 1600 ---- ---- ---- ---- .006 -.001 .007 2 206 1625 ---- ---- ---- ---- .007 -.001 .008 3 1650 ---- ---- ---- ---- .009 .000 .009 50 1675 ---- ---- ---- ---- .011 .000 .011 15 1700 ---- ---- ---- ---- .013 -.001 .014 71 1725 ---- ---- .016A .016A .015 -.002 .017 7 205 1750 ---- ---- .019A .019A .019 -.003 2 .022 100 1775 ---- ---- .023A .023A .023 -.004 .027 2 224 1800 .036 .036 .027A .027A .028 -.005 9 .033 4 398 1825 .030 .030 .030 .030 .034 -.007 1 .041 1 37 1850 .042 .042 .040A .043B .042 -.009 2 .051 3 162 1875 ---- ---- .049A .049A .052 -.010 2 .062 67 1900 .064 .064 .060A .067B .064 -.013 3 .077 4 255 1905 ---- ---- .062A .062A .067 -.013 .080 1910 ---- ---- .065A .065A .070 -.014 .084 1915 ---- ---- .068A .068A .073 -.015 .088 1920 ---- ---- .071A .071A .076 -.016 .092 1 1 1925 ---- ---- .074A .074A .079 -.017 11 .096 1 161 1930 ---- ---- .077A .077A .083 -.017 .100 4 1935 ---- ---- .080A .080A .086 -.019 .105 1940 ---- ---- .084A .084A .090 -.019 .109 20 1945 ---- ---- .087A .087A .094 -.020 .114 1 8 1950 .097 .098 .091 .098B .098 -.021 21 .119 8 289 1955 ---- ---- .095A .095A .102 -.023 .125 1 10 1960 ---- ---- .098A .098A .107 -.024 .131 1965 ---- ---- .103A .103A .112 -.024 .136 10 1970 ---- ---- .107A .107A .117 -.026 .143 7 19 1975 .123 .123 .111 .111 .122 -.027 10 .149 160 209 1980 ---- ---- .116A .116A .127 -.029 1 .156 1 2 1985 .134 .134 .121A .121A .133 -.030 10 .163 7 1990 .138 .138 .127A .139B .139 -.031 9 .170 1 1995 ---- ---- .133A .133A .145 -.032 .177 8 11 2000 .171 .172 .138A .138A .151 -.034 36 .185 10 689 2005 ---- ---- .145A .145A .158 -.035 .193 7 2010 ---- ---- .151A .151A .165 -.036 .201 1 31 2015 ---- ---- .158A .158A .173 -.037 .210 1 2020 ---- ---- .165A .165A .180 -.039 .219 4 5 2025 .181 .181 .172A .190B .188 -.040 1 .228 2 166 2030 ---- ---- .180A .180A .196 -.042 2 .238 40 2035 ---- ---- .188A .188A .205 -.043 .248 8 18 2040 .206 .212 .196A .196A .214 -.044 8 .258 11 2045 ---- ---- .204A .204A .224 -.045 .269 10 18 2050 .230 .230 .213A .231B .233 -.047 13 .280 11 773 2055 ---- ---- .222A .222A .243 -.049 .292 12 2060 ---- ---- .232A .232A .254 -.050 .304 311 2065 ---- ---- .242A .242A .265 -.052 .317 2 2070 .286 .286 .252A .279B .276 -.054 12 .330 25 2075 ---- ---- .263A .263A .288 -.055 1 .343 5 177 2080 .311 .311 .274A .313B .301 -.056 10 .357 2 2085 ---- ---- .286A .286A .313 -.059 .372 14 2090 .338 .338 .298A .298A .326 -.061 9 .387 12 33 2095 .352 .352 .311A .354B .340 -.063 18 .403 39 2100 .355 .355 .324A .324A .354 -.065 24 .419 4 543 2105 ---- ---- .337A .337A .369 -.067 10 .436 52 2110 ---- ---- .351A .351A .384 -.069 .453 30 2115 ---- ---- .366A .366A .400 -.071 .471 5 2120 ---- ---- .381A .381A .416 -.074 .490 4 68 2125 .426 .426 .396A .439B .432 -.077 5 .509 6 409 2130 ---- ---- .413A .413A .450 -.078 .528 17 438 2135 .447 .447 .430A .475B .467 -.081 1 .548 14 44 2140 ---- ---- .447A .447A .486 -.081 .567 39 2145 .493 .503 .464A .464A .504 -.084 39 .588 126 2150 .489 .489 .482A .482A .524 -.084 14 .608 66 954 2155 .603 .603 .501A .611B .544 -.085 7 .629 10 2160 ---- ---- .523A .523A .564 -.086 .650 3 310 2165 ---- ---- .543A .543A .585 -.087 .672 20 2170 ---- ---- .563A .563A .606 -.090 .696 14 36 2175 ---- ---- .584A .584A .628 -.092 8 .720 152 187 2180 ---- ---- .605A .605A .651 -.094 .745 22 2185 .650 .650 .627A .717B .674 -.096 1 .770 2 8 2190 ---- ---- .649A .649A .698 -.097 1 .795 2 35 2195 ---- ---- .672A .672A .722 -.099 .821 4 16 2200 .730 .750 .696A .698A .747 -.100 29 .847 48 629 2205 .777 .777 .720A .782B .772 -.101 1 .873 11 2210 ---- ---- .744A .744A .798 -.103 .901 4 29 2215 ---- ---- .769A .769A .824 -.105 10 .929 21 2220 .832 .832 .795A .795A .851 -.107 3 .958 18 2225 ---- ---- .820A .820A .878 -.109 17 .987 146 2230 ---- ---- .847A .847A .906 -.111 1.017 15 2235 ---- ---- .874A .874A .934 -.113 1.047 6 2240 ---- ---- .903A .903A .963 -.114 1.077 9 2245 ---- ---- .931A .931A .993 -.116 1.109 17 2250 ---- ---- .960A .960A 1.022 -.118 7 1.140 2 337 2255 ---- ---- .989A .989A 1.053 -.119 1.172 6 2260 ---- ---- 1.018A 1.018A 1.084 -.121 1.205 4 2265 ---- ---- 1.048A 1.048A 1.115 -.122 1.237 9 2270 ---- ---- 1.079A 1.079A 1.147 -.124 1.271 29 2275 ---- ---- 1.110A 1.110A 1.179 -.126 1.305 240 2280 ---- ---- 1.142A 1.142A 1.212 -.127 1.339 118 2285 ---- ---- 1.174A 1.174A 1.245 -.128 1.373 16 2290 ---- ---- 1.207A 1.207A 1.278 -.130 1.408 35 2295 ---- ---- 1.240A 1.240A 1.312 -.132 1.444 13 2300 ---- ---- 1.273A 1.273A 1.347 -.133 1 1.480 371 2305 ---- ---- 1.307A 1.307A 1.382 -.134 1.516 67 2310 ---- ---- 1.341A 1.341A 1.417 -.136 1.553 48 2315 ---- ---- 1.405A 1.405A 1.453 -.137 1.590 20 2320 ---- ---- 1.440A 1.440A 1.489 -.138 1.627 104 2325 ---- ---- 1.448A 1.448A 1.525 -.140 1.665 349 2330 ---- ---- 1.510A 1.510A 1.562 -.141 1.703 26 2335 ---- ---- 1.546A 1.546A 1.599 -.143 1.742 18 2340 ---- ---- 1.582A 1.582A 1.637 -.143 1.780 25 2345 ---- ---- 1.619A 1.619A 1.675 -.145 1.820 12 2350 ---- ---- 1.630A 1.630A 1.713 -.146 1.859 250 2355 ---- ---- 1.694A 1.694A 1.752 -.147 1.899 16 2360 ---- ---- 1.732A 1.732A 1.791 -.148 1.939 1 2365 ---- ---- 1.770A 1.770A 1.830 -.150 1.980 14 2370 ---- ---- 1.808A 1.808A 1.870 -.151 2.021 7 2375 ---- ---- 1.819A 1.819A 1.910 -.152 2.062 202 2380 ---- ---- 1.887A 1.887A 1.950 -.153 2.103 12 2385 ---- ---- 1.926A 1.926A 1.990 -.155 2.145 2390 ---- ---- 1.966A 1.966A 2.031 -.156 2.187 13 2395 ---- ---- 2.007A 2.007A 2.072 -.157 2.229 2400 ---- ---- 2.022A 2.022A 2.114 -.157 2.271 231 2405 ---- ---- 2.088A 2.088A 2.155 -.159 2.314 2 2410 ---- ---- 2.130A 2.130A 2.197 -.160 2.357 2415 ---- ---- 2.171A 2.171A 2.240 -.160 2.400 2420 ---- ---- 2.213A 2.213A 2.282 -.161 2.443 7 2425 ---- ---- 2.225A 2.225A 2.325 -.162 2.487 30 2430 ---- ---- 2.298A 2.298A 2.368 -.163 2.531 2435 ---- ---- 2.341A 2.341A 2.411 -.164 1 2.575 2440 ---- ---- 2.384A 2.384A 2.455 -.164 2.619 8 2445 ---- ---- 2.427A 2.427A 2.498 -.166 2.664 6 2450 ---- ---- 2.442A 2.442A 2.542 -.166 2.708 111 2455 ---- ---- 2.513A 2.513A 2.586 -.167 2.753 1 2460 ---- ---- 2.557A 2.557A 2.631 -.167 2.798 1 2465 ---- ---- 2.601A 2.601A 2.675 -.168 2.843 2 2470 ---- ---- 2.645A 2.645A 2.720 -.168 2.888 5 2475 ---- ---- 2.659A 2.659A 2.765 -.169 2.934 76 2480 ---- ---- 2.733A 2.733A 2.810 -.169 2.979 4 2485 ---- ---- 2.779A 2.779A 2.855 -.170 3.025 2 2490 ---- ---- 2.823A 2.823A 2.901 -.170 3.071 9 2495 ---- ---- 2.868A 2.868A 2.946 -.171 3.117 5 2500 ---- ---- 2.883A 2.883A 2.992 -.171 3.163 239 2505 ---- ---- 2.958A 2.958A 3.038 -.171 3.209 2510 ---- ---- 3.004A 3.004A 3.084 -.172 3.256 2515 ---- ---- 3.049A 3.049A 3.130 -.172 3.302 1 2520 ---- ---- 3.095A 3.095A 3.176 -.173 3.349 2525 ---- ---- 3.114A 3.114A 3.223 -.173 3.396 19 2530 ---- ---- 3.188A 3.188A 3.269 -.174 3.443 2535 ---- ---- 3.234A 3.234A 3.316 -.174 3.490 2540 ---- ---- 3.289A 3.289A 3.363 -.174 3.537 9 2545 ---- ---- 3.336A 3.336A 3.410 -.174 3.584 2550 ---- ---- 3.346A 3.346A 3.457 -.174 3.631 27 2555 ---- ---- 3.429A 3.429A 3.504 -.174 3.678 2560 ---- ---- 3.476A 3.476A 3.551 -.175 3.726 2565 ---- ---- 3.522A 3.522A 3.598 -.175 3.773 2570 ---- ---- 3.569A 3.569A 3.646 -.175 3.821 8 2575 ---- ---- 3.577A 3.577A 3.693 -.175 3.868 100 2580 ---- ---- 3.663A 3.663A 3.741 -.175 3.916 2585 ---- ---- 3.711A 3.711A 3.788 -.176 3.964 2590 ---- ---- 3.758A 3.758A 3.836 -.176 4.012 6 2595 ---- ---- 3.805A 3.805A 3.884 -.175 4.059 2600 ---- ---- 3.815A 3.815A 3.931 -.176 4.107 22 2605 ---- ---- 3.900A 3.900A 3.979 -.176 4.155 7 2610 ---- ---- 3.948A 3.948A 4.027 -.177 4.204 7 2615 ---- ---- 3.996A 3.996A 4.075 -.177 4.252 7 2620 ---- ---- 4.043A 4.043A 4.123 -.177 4.300 2625 4.098 4.098 4.053A 4.200B 4.171 -.177 2 4.348 36 2630 ---- ---- 4.139A 4.139A 4.220 -.176 4.396 2635 ---- ---- 4.187A 4.187A 4.268 -.177 4.445 2640 ---- ---- 4.235A 4.235A 4.316 -.177 4.493 2645 ---- ---- 4.283A 4.283A 4.364 -.178 4.542 2650 ---- ---- 4.296A 4.296A 4.413 -.177 4.590 1 2655 ---- ---- 4.380A 4.380A 4.461 -.178 4.639 2660 ---- ---- 4.428A 4.428A 4.510 -.177 4.687 2665 ---- ---- 4.477A 4.477A 4.558 -.178 4.736 2670 ---- ---- 4.525A 4.525A 4.607 -.177 4.784 2675 4.530 4.530 4.530 4.686B 4.655 -.178 1 4.833 111 2680 ---- ---- 4.622A 4.622A 4.704 -.178 4.882 2700 ---- ---- 4.776A 4.776A 4.899 -.178 5.077 4 2725 ---- ---- 5.034A 5.034A 5.144 -.178 5.322 2750 ---- ---- 5.305A 5.305A 5.389 -.179 5.568 1 2775 ---- ---- 5.550A 5.550A 5.635 -.179 5.814 1 2800 ---- ---- 5.795A 5.795A 5.881 -.180 6.061 1 2825 ---- ---- 6.042A 6.042A 6.128 -.180 6.308 21 2850 ---- ---- 6.290A 6.290A 6.376 -.180 6.556 12 2875 ---- ---- 6.537A 6.537A 6.624 -.180 6.804 1 2900 ---- ---- 6.785A 6.785A 6.872 -.180 7.052 1 2925 ---- ---- 7.033A 7.033A 7.121 -.180 7.301 1 2950 ---- ---- 7.282A 7.282A 7.369 -.181 7.550 2975 ---- ---- 7.531A 7.531A 7.619 -.180 7.799 3000 ---- ---- 7.757A 7.757A 7.868 -.180 8.048 200 3025 ---- ---- 8.031A 8.031A 8.117 -.181 8.298 3050 ---- ---- 8.281A 8.281A 8.367 -.180 8.547 3075 ---- ---- 8.531A 8.531A 8.617 -.180 8.797 3100 ---- ---- 8.781A 8.781A 8.867 -.180 9.047 3125 ---- ---- 9.031A 9.031A 9.117 -.180 9.297 3150 ---- ---- 9.281A 9.281A 9.367 -.180 9.547 3175 ---- ---- 9.531A 9.531A 9.617 -.180 9.797 3200 ---- ---- 9.782A 9.782A 9.867 -.180 10.047 3225 ---- ---- 10.032A 10.032A 10.117 -.180 10.297 3250 ---- ---- 10.282A 10.282A 10.367 -.180 10.547 3275 ---- ---- 10.532A 10.532A 10.617 -.180 10.797 3300 ---- ---- 10.782A 10.782A 10.867 -.180 11.047 3325 ---- ---- 11.033A 11.033A 11.117 -.180 11.297 3350 ---- ---- 11.283A 11.283A 11.367 -.180 11.547 3375 ---- ---- 11.533A 11.533A 11.617 -.180 11.797 3400 ---- ---- 11.783A 11.783A 11.867 -.180 12.047 3425 ---- ---- 12.033A 12.033A 12.117 -.180 12.297 3450 ---- ---- 12.284A 12.284A 12.367 -.180 12.547 3475 ---- ---- 12.534A 12.534A 12.617 -.180 12.797 3500 ---- ---- 12.784A 12.784A 12.867 -.180 13.047 3525 ---- ---- 13.034A 13.034A 13.117 -.180 13.297 3550 ---- ---- 13.284A 13.284A 13.367 -.180 13.547 3575 ---- ---- 13.535A 13.535A 13.617 -.180 13.797 3600 ---- ---- 13.785A 13.785A 13.867 -.180 14.047 3625 ---- ---- 14.035A 14.035A 14.117 -.180 14.297 3650 ---- ---- 14.286A 14.286A 14.367 -.180 14.547 3675 ---- ---- 14.536A 14.536A 14.617 -.180 14.797 3700 ---- ---- 14.786A 14.786A 14.867 -.180 15.047 3725 ---- ---- 15.036A 15.036A 15.117 -.180 15.297 3750 ---- ---- 15.286A 15.286A 15.367 -.180 15.547 3775 ---- ---- 15.537A 15.537A 15.617 -.180 15.797 3800 ---- ---- 15.787A 15.787A 15.867 -.180 16.047 3825 ---- ---- 16.037A 16.037A 16.117 -.180 16.297 3850 ---- ---- 16.287A 16.287A 16.367 -.180 16.547 3875 ---- ---- 16.538A 16.538A 16.617 -.180 16.797 3900 ---- ---- 16.788A 16.788A 16.867 -.180 17.047 3925 ---- ---- 17.038A 17.038A 17.117 -.180 17.297 3950 ---- ---- 17.288A 17.288A 17.367 -.180 17.547 3975 ---- ---- 17.538A 17.538A 17.617 -.180 17.797 4000 ---- ---- 17.788A 17.788A 17.867 -.180 18.047 4025 ---- ---- 18.039A 18.039A 18.117 -.180 18.297 4050 ---- ---- 18.289A 18.289A 18.367 -.180 18.547 4075 ---- ---- 18.539A 18.539A 18.617 -.180 18.797 4500 ---- ---- 22.793A 22.793A 22.867 -.180 23.047 1 5000 ---- ---- 27.798A 27.798A 27.867 -.180 28.047 6000 ---- ---- 37.807A 37.807A 37.867 -.180 38.047 7000 ---- ---- 47.816A 47.816A 47.867 -.180 48.047 7500 ---- ---- 52.820A 52.820A 52.867 -.180 53.047 8000 ---- ---- 57.825A 57.825A 57.867 -.180 58.047 9000 ---- ---- 67.834A 67.834A 67.867 -.180 68.047 10000 ---- ---- 77.843A 77.843A 77.867 -.180 78.047 SO JAN24 Silver Option PUT 1125 ---- ---- ---- ---- .001 .000 .001 1150 ---- ---- ---- ---- .001 .000 .001 1175 ---- ---- ---- ---- .001 .000 .001 1200 ---- ---- ---- ---- .001 .000 .001 1225 ---- ---- ---- ---- .001 .000 .001 1250 ---- ---- ---- ---- .002 .000 .002 1275 ---- ---- ---- ---- .002 .000 .002 1300 ---- ---- ---- ---- .002 .000 .002 1325 ---- ---- ---- ---- .003 .000 .003 1350 ---- ---- ---- ---- .003 .000 .003 1375 ---- ---- ---- ---- .004 .000 .004 1400 ---- ---- ---- ---- .004 -.001 .005 5 1425 ---- ---- ---- ---- .005 -.001 .006 1450 ---- ---- ---- ---- .006 .000 .006 3 1475 ---- ---- ---- ---- .007 -.001 .008 1500 ---- ---- ---- ---- .008 -.001 .009 2 42 1525 ---- ---- ---- ---- .009 -.001 .010 5 1550 ---- ---- ---- ---- .011 -.001 .012 1575 ---- ---- .013A .013A .013 -.001 .014 4 1600 ---- ---- .015A .015A .015 -.002 1 .017 3 1625 ---- ---- .017A .017A .017 -.002 .019 2 1650 ---- ---- .020A .020A .020 -.003 .023 17 1675 ---- ---- .023A .023A .024 -.003 .027 14 1700 ---- ---- .027A .027A .028 -.004 2 .032 12 1725 .031 .031 .031 .032B .033 -.005 4 .038 7 12 1750 .037 .037 .037 .037 .039 -.006 1 .045 108 1775 ---- ---- .045A .045A .046 -.007 3 .053 4 1800 ---- ---- .053A .053A .054 -.009 1 .063 7 30 1825 .061 .061 .061 .061 .065 -.010 4 .075 35 1850 ---- ---- .074A .074A .077 -.013 3 .090 2 94 1875 ---- ---- .088A .087A .092 -.015 2 .107 67 1900 .105 .105 .105 .105 .110 -.018 1 .128 3 23 1925 ---- ---- .125A .125A .131 -.022 .153 35 1935 ---- ---- .134A .134A .141 -.023 .164 1 1940 ---- ---- .138A .138A .146 -.024 .170 1945 ---- ---- .143A .143A .151 -.025 .176 6 1950 ---- ---- .148A .148A .156 -.026 1 .182 118 1955 ---- ---- .153A .153A .162 -.027 .189 5 1960 ---- ---- .159A .159A .168 -.028 .196 1 6 1965 ---- ---- .164A .164A .174 -.029 .203 10 1970 ---- ---- .170A .170A .180 -.030 .210 1975 .184 .196 .176 .176 .187 -.030 29 .217 5 20 1980 ---- ---- .182A .182A .193 -.032 .225 9 1985 .203 .204 .189A .189A .200 -.033 10 .233 1 1990 ---- ---- .195A .195A .208 -.033 .241 1995 ---- ---- .202A .202A .215 -.035 .250 2000 ---- ---- .209A .209A .223 -.035 .258 1 59 2005 ---- ---- .217A .217A .231 -.036 .267 2010 ---- ---- .224A .224A .239 -.038 .277 2015 ---- ---- .232A .232A .247 -.039 .286 2020 ---- ---- .240A .240A .256 -.040 .296 7 2025 .280 .282 .249A .249A .265 -.041 5 .306 5 54 2030 .266 .266 .258A .276B .274 -.043 1 .317 5 2035 .275 .275 .266A .285B .284 -.044 10 .328 2 2040 ---- ---- .276A .276A .294 -.045 .339 13 2045 .307 .307 .285A .285A .304 -.046 12 .350 1 5 2050 ---- ---- .295A .295A .315 -.047 10 .362 5 57 2055 .316 .316 .305A .329B .325 -.049 10 .374 30 2060 ---- ---- .315A .315A .337 -.050 .387 2065 ---- ---- .326A .326A .348 -.052 .400 2070 ---- ---- .337A .337A .360 -.053 .413 11 2075 ---- ---- .349A .349A .372 -.055 5 .427 8 125 2080 .376 .376 .360A .360A .385 -.056 1 .441 9 2085 .386 .386 .373A .402B .398 -.058 8 .456 5 2090 ---- ---- .385A .385A .411 -.060 .471 2095 .415 .415 .398A .428B .425 -.061 8 .486 3 2100 .463 .463 .412A .412A .439 -.063 13 .502 220 2105 ---- ---- .425A .425A .454 -.064 .518 4 2110 ---- ---- .439A .439A .469 -.065 .534 1 1 2115 ---- ---- .453A .453A .484 -.067 .551 9 2120 ---- ---- .468A .468A .500 -.068 .568 9 2125 ---- ---- .483A .483A .516 -.070 .586 1 12 2130 ---- ---- .499A .499A .532 -.072 .604 34 2135 ---- ---- .515A .515A .549 -.074 .623 21 2140 ---- ---- .531A .531A .566 -.076 .642 4 2145 ---- ---- .548A .548A .584 -.077 .661 5 2150 ---- ---- .566A .566A .602 -.079 5 .681 9 203 2155 ---- ---- .584A .584A .621 -.080 .701 1 2160 .629 .629 .602A .602A .640 -.082 1 .722 23 2165 ---- ---- .621A .621A .659 -.084 .743 29 2170 .664 .664 .639A .639A .679 -.085 4 .764 1 2175 .684 .684 .659A .659A .700 -.086 4 .786 27 2180 ---- ---- .682A .682A .720 -.088 .808 2185 ---- ---- .702A .702A .742 -.089 .831 5 2190 ---- ---- .723A .723A .763 -.091 .854 4 2195 .769 .769 .743A .743A .785 -.093 2 .878 2 2200 ---- ---- .765A .765A .808 -.094 .902 46 2205 .811 .811 .787A .837B .831 -.095 4 .926 8 2210 .838 .838 .811A .812A .854 -.096 3 .950 4 4 2215 ---- ---- .832A .832A .878 -.096 .974 53 2220 ---- ---- .855A .855A .902 -.097 .999 3 2225 ---- ---- .878A .878A .926 -.099 1.025 12 2230 ---- ---- .903A .903A .951 -.101 1.052 5 2235 ---- ---- .928A .928A .977 -.102 1.079 4 12 2240 .985 .985 .953A 1.013B 1.003 -.104 8 1.107 3 2245 ---- ---- .978A .978A 1.029 -.106 1.135 5 2250 1.051 1.051 1.004A 1.106B 1.056 -.108 31 1.164 88 2255 ---- ---- 1.030A 1.030A 1.083 -.109 1.192 12 2260 ---- ---- 1.056A 1.056A 1.110 -.111 2 1.221 4 2265 ---- ---- 1.083A 1.083A 1.138 -.113 1.251 5 2270 ---- ---- 1.111A 1.111A 1.167 -.114 1.281 2 2275 ---- ---- 1.139A 1.139A 1.195 -.116 1.311 8 2280 ---- ---- 1.168A 1.168A 1.224 -.117 1.341 8 2285 ---- ---- 1.196A 1.196A 1.254 -.118 1.372 1 2290 ---- ---- 1.225A 1.225A 1.284 -.119 1.403 2295 ---- ---- 1.255A 1.255A 1.314 -.121 1.435 4 2300 ---- ---- 1.285A 1.285A 1.345 -.122 1.467 184 2305 ---- ---- 1.315A 1.315A 1.376 -.123 1.499 2310 ---- ---- 1.346A 1.346A 1.407 -.125 1.532 9 2315 ---- ---- 1.376A 1.376A 1.439 -.126 1.565 5 2320 ---- ---- 1.408A 1.408A 1.471 -.128 1.599 6 2325 ---- ---- 1.439A 1.439A 1.504 -.128 1.632 51 2330 1.545 1.545 1.471A 1.479A 1.536 -.131 6 1.667 2335 ---- ---- 1.504A 1.504A 1.570 -.131 1.701 2340 ---- ---- 1.537A 1.537A 1.603 -.133 1.736 2345 ---- ---- 1.569A 1.569A 1.637 -.134 1.771 2350 ---- ---- 1.602A 1.602A 1.671 -.136 1.807 107 2355 ---- ---- 1.636A 1.636A 1.706 -.137 1.843 2360 ---- ---- 1.671A 1.671A 1.741 -.138 1.879 2365 ---- ---- 1.706A 1.706A 1.776 -.139 1.915 2370 ---- ---- 1.741A 1.741A 1.812 -.140 1.952 2375 ---- ---- 1.783A 1.783A 1.847 -.142 1.989 13 2380 ---- ---- 1.849A 1.849A 1.884 -.143 2.027 2385 ---- ---- 1.885A 1.885A 1.920 -.144 2.064 12 2390 ---- ---- 1.921A 1.921A 1.957 -.145 2.102 2395 ---- ---- 1.957A 1.957A 1.994 -.147 2.141 1 2400 ---- ---- 1.959A 1.959A 2.032 -.147 2.179 28 2405 ---- ---- 2.031A 2.031A 2.069 -.149 2.218 10 2410 ---- ---- 2.068A 2.068A 2.107 -.150 2.257 2415 ---- ---- 2.106A 2.106A 2.146 -.150 2.296 2420 ---- ---- 2.144A 2.144A 2.184 -.152 2.336 2425 ---- ---- 2.148A 2.148A 2.223 -.153 2.376 5 2430 ---- ---- 2.220A 2.220A 2.262 -.154 2.416 3 2435 ---- ---- 2.259A 2.259A 2.302 -.154 2.456 2440 ---- ---- 2.298A 2.298A 2.342 -.154 2.496 2445 ---- ---- 2.337A 2.337A 2.382 -.155 2.537 2450 ---- ---- 2.339A 2.339A 2.422 -.156 2.578 15 2455 ---- ---- 2.415A 2.415A 2.462 -.157 2.619 2460 ---- ---- 2.455A 2.455A 2.503 -.157 2.660 2465 ---- ---- 2.495A 2.495A 2.544 -.158 2.702 2470 ---- ---- 2.535A 2.535A 2.585 -.158 2.743 2475 ---- ---- 2.546A 2.546A 2.626 -.159 2.785 9 2480 ---- ---- 2.616A 2.616A 2.667 -.160 2.827 2485 ---- ---- 2.657A 2.657A 2.709 -.161 2.870 2490 ---- ---- 2.698A 2.698A 2.751 -.161 2.912 2495 ---- ---- 2.740A 2.740A 2.793 -.162 2.955 2500 ---- ---- 2.744A 2.744A 2.835 -.162 2.997 32 2505 ---- ---- 2.823A 2.823A 2.878 -.162 3.040 2510 ---- ---- 2.865A 2.865A 2.921 -.162 3.083 2515 ---- ---- 2.907A 2.907A 2.963 -.164 3.127 2520 ---- ---- 2.949A 2.949A 3.006 -.164 3.170 2525 ---- ---- 2.960A 2.960A 3.049 -.165 3.214 2 2530 ---- ---- 3.034A 3.034A 3.093 -.165 3.258 2535 ---- ---- 3.077A 3.077A 3.136 -.165 3.301 2540 ---- ---- 3.120A 3.120A 3.180 -.166 3.346 2545 ---- ---- 3.163A 3.163A 3.224 -.166 3.390 2550 ---- ---- 3.176A 3.176A 3.268 -.166 3.434 4 2555 ---- ---- 3.249A 3.249A 3.312 -.167 3.479 2575 ---- ---- 3.392A 3.392A 3.490 -.168 3.658 7 2600 ---- ---- 3.615A 3.615A 3.715 -.170 3.885 75 2625 ---- ---- 3.839A 3.839A 3.943 -.171 4.114 7 2650 ---- ---- 4.071A 4.071A 4.173 -.173 4.346 6 2675 ---- ---- 4.304A 4.304A 4.406 -.175 4.581 2 2700 ---- ---- 4.536A 4.536A 4.641 -.175 4.816 5 2725 ---- ---- 4.768A 4.768A 4.878 -.176 5.054 4 2750 ---- ---- 5.008A 5.008A 5.116 -.177 5.293 2 2775 ---- ---- 5.248A 5.248A 5.355 -.178 5.533 1 2800 ---- ---- 5.488A 5.488A 5.595 -.179 5.774 2825 ---- ---- 5.728A 5.728A 5.837 -.179 6.016 1 2850 ---- ---- 5.968A 5.968A 6.079 -.180 6.259 2875 ---- ---- 6.208A 6.208A 6.322 -.181 6.503 2900 ---- ---- 6.456A 6.456A 6.566 -.181 6.747 2925 ---- ---- 6.696A 6.696A 6.811 -.181 6.992 2950 ---- ---- 6.952A 6.952A 7.056 -.181 7.237 2975 ---- ---- 7.230A 7.230A 7.302 -.181 7.483 3000 ---- ---- 7.476A 7.476A 7.548 -.181 7.729 3025 ---- ---- 7.722A 7.722A 7.794 -.182 7.976 3050 ---- ---- 7.968A 7.968A 8.041 -.182 8.223 3075 ---- ---- 8.215A 8.215A 8.288 -.182 8.470 3100 ---- ---- 8.462A 8.462A 8.536 -.182 8.718 3125 ---- ---- 8.710A 8.710A 8.784 -.182 8.966 3150 ---- ---- 8.958A 8.958A 9.032 -.182 9.214 4 3175 ---- ---- 9.206A 9.206A 9.281 -.182 9.463 3200 ---- ---- 9.454A 9.454A 9.530 -.182 9.712 3225 ---- ---- 9.703A 9.703A 9.779 -.182 9.961 3250 ---- ---- 9.953A 9.953A 10.028 -.182 10.210 3275 ---- ---- 10.202A 10.202A 10.277 -.183 10.460 3300 ---- ---- 10.453A 10.453A 10.527 -.183 10.710 3325 ---- ---- 10.703A 10.703A 10.777 -.183 10.960 3350 ---- ---- 10.952A 10.952A 11.027 -.183 11.210 3375 ---- ---- 11.202A 11.202A 11.277 -.183 11.460 3400 ---- ---- 11.452A 11.452A 11.527 -.183 11.710 3425 ---- ---- 11.702A 11.702A 11.777 -.183 11.960 3450 ---- ---- 11.952A 11.952A 12.027 -.183 12.210 3475 ---- ---- 12.202A 12.202A 12.277 -.183 12.460 3500 ---- ---- 12.452A 12.452A 12.527 -.183 12.710 3525 ---- ---- 12.702A 12.702A 12.777 -.183 12.960 3550 ---- ---- 12.952A 12.952A 13.027 -.183 13.210 3575 ---- ---- 13.202A 13.202A 13.277 -.183 13.460 3600 ---- ---- 13.453A 13.453A 13.527 -.183 13.710 3800 ---- ---- 15.454A 15.454A 15.527 -.183 15.710 4200 ---- ---- 19.456A 19.456A 19.527 -.183 19.710 4300 ---- ---- 20.456A 20.456A 20.527 -.183 20.710 5000 ---- ---- 27.460A 27.460A 27.527 -.183 27.710 SO FEB24 Silver Option PUT 1125 ---- ---- ---- ---- .001 -.001 .002 1150 ---- ---- ---- ---- .002 .000 .002 1175 ---- ---- ---- ---- .002 .000 .002 1200 ---- ---- ---- ---- .002 -.001 .003 1225 ---- ---- ---- ---- .003 .000 .003 1250 ---- ---- ---- ---- .003 -.001 .004 1275 ---- ---- ---- ---- .004 -.001 .005 1300 ---- ---- ---- ---- .005 .000 .005 1325 ---- ---- ---- ---- .005 -.001 .006 1350 ---- ---- ---- ---- .006 -.002 .008 1375 ---- ---- ---- ---- .008 -.001 .009 1400 ---- ---- ---- ---- .009 -.001 .010 1425 ---- ---- ---- ---- .010 -.002 .012 1450 ---- ---- ---- ---- .012 -.002 .014 1475 ---- ---- ---- ---- .014 -.002 .016 1500 ---- ---- .018A .018A .016 -.003 .019 1525 ---- ---- .020A .020A .019 -.003 .022 4 1550 ---- ---- .023A .023A .022 -.003 .025 2 1575 ---- ---- .026A .026A .025 -.004 .029 2 1600 ---- ---- .030A .030A .029 -.005 .034 2 1625 ---- ---- .035A .035A .034 -.005 .039 8 1650 ---- ---- .040A .040A .039 -.006 .045 1675 ---- ---- .046A .046A .046 -.007 .053 1700 ---- ---- .053A .053A .053 -.008 .061 2 1725 .060 .060 .060 .060 .062 -.009 1 .071 3 1750 ---- ---- .072A .072A .073 -.010 .083 10 1775 ---- ---- .083A .083A .085 -.012 .097 15 1800 .099 .099 .097A .097A .099 -.014 2 .113 5 1825 ---- ---- .112A .112A .116 -.016 .132 1 1850 ---- ---- .131A .131A .135 -.019 .154 12 1875 ---- ---- .151A .151A .158 -.021 .179 6 1900 ---- ---- .175A .175A .184 -.025 .209 28 1925 ---- ---- .203A .203A .214 -.029 .243 200 1950 ---- ---- .236A .236A .248 -.033 .281 179 1975 ---- ---- .274A .274A .288 -.038 .326 1 2000 ---- ---- .317A .317A .333 -.044 .377 96 2025 ---- ---- .366A .366A .386 -.049 .435 2 2050 .434 .434 .422A .448B .445 -.056 11 .501 105 2075 ---- ---- .486A .486A .512 -.063 1 .575 5 2100 .584 .584 .559A .559A .587 -.071 1 .658 51 2125 ---- ---- .638A .638A .671 -.078 .749 211 2150 ---- ---- .729A .729A .765 -.085 1 .850 176 2175 .850 .850 .832A .875B .867 -.092 4 .959 20 2200 .970 .970 .942A .942A .979 -.100 6 1.079 111 2225 1.082 1.082 1.060A 1.113B 1.101 -.106 4 1.207 13 2250 1.212 1.212 1.187A 1.245B 1.232 -.113 4 1.345 1 11 2275 1.342 1.342 1.324A 1.387B 1.372 -.119 6 1.491 6 2300 ---- ---- 1.469A 1.469A 1.521 -.125 1.646 73 2325 ---- ---- 1.623A 1.623A 1.678 -.131 1.809 16 2350 ---- ---- 1.785A 1.785A 1.844 -.136 1.980 80 2375 ---- ---- 1.953A 1.953A 2.017 -.140 2.157 4 2400 ---- ---- 2.132A 2.132A 2.197 -.144 2.341 13 2425 ---- ---- 2.319A 2.319A 2.383 -.149 2.532 4 2450 ---- ---- 2.508A 2.508A 2.576 -.152 2.728 5 2475 ---- ---- 2.699A 2.699A 2.773 -.156 2.929 8 2500 ---- ---- 2.897A 2.897A 2.976 -.158 3.134 12 2525 ---- ---- 3.104A 3.104A 3.184 -.160 3.344 11 2550 ---- ---- 3.311A 3.311A 3.395 -.163 3.558 34 2575 ---- ---- 3.527A 3.527A 3.610 -.165 3.775 2600 ---- ---- 3.743A 3.743A 3.828 -.168 3.996 23 2625 ---- ---- 3.959A 3.959A 4.050 -.169 4.219 1 2650 ---- ---- 4.176A 4.176A 4.274 -.171 4.445 5 2675 ---- ---- 4.400A 4.400A 4.501 -.172 4.673 4 2700 ---- ---- 4.634A 4.634A 4.730 -.173 4.903 3 2725 ---- ---- 4.859A 4.859A 4.961 -.174 5.135 2750 ---- ---- 5.093A 5.093A 5.194 -.175 5.369 4 2775 ---- ---- 5.328A 5.328A 5.428 -.176 5.604 2800 ---- ---- 5.562A 5.562A 5.664 -.176 5.840 2825 ---- ---- 5.796A 5.796A 5.901 -.177 6.078 2850 ---- ---- 6.030A 6.030A 6.139 -.177 6.316 2875 ---- ---- 6.273A 6.273A 6.378 -.178 6.556 2900 ---- ---- 6.507A 6.507A 6.618 -.178 6.796 2925 ---- ---- 6.750A 6.750A 6.859 -.178 7.037 2950 ---- ---- 6.993A 6.993A 7.100 -.179 7.279 2975 ---- ---- 7.236A 7.236A 7.343 -.179 7.522 3000 ---- ---- 7.479A 7.479A 7.585 -.180 7.765 56 3025 ---- ---- 7.722A 7.722A 7.829 -.180 8.009 3050 ---- ---- 7.965A 7.965A 8.073 -.180 8.253 3075 ---- ---- 8.208A 8.208A 8.317 -.181 8.498 3100 ---- ---- 8.451A 8.451A 8.562 -.181 8.743 3125 ---- ---- 8.703A 8.703A 8.808 -.181 8.989 3150 ---- ---- ---- ---- 9.054 -.181 9.235 3175 ---- ---- ---- ---- 9.300 -.181 9.481 3200 ---- ---- ---- ---- 9.546 -.182 9.728 3225 ---- ---- ---- ---- 9.793 -.182 9.975 3250 ---- ---- ---- ---- 10.040 -.182 10.222 3275 ---- ---- ---- ---- 10.288 -.182 10.470 3300 ---- ---- ---- ---- 10.536 -.182 10.718 3325 ---- ---- ---- ---- 10.784 -.182 10.966 3350 ---- ---- ---- ---- 11.032 -.182 11.214 3375 ---- ---- ---- ---- 11.281 -.182 11.463 3400 ---- ---- ---- ---- 11.530 -.182 11.712 3425 ---- ---- ---- ---- 11.779 -.182 11.961 3450 ---- ---- ---- ---- 12.028 -.182 12.210 3475 ---- ---- ---- ---- 12.277 -.183 12.460 3500 ---- ---- ---- ---- 12.527 -.183 12.710 3525 ---- ---- ---- ---- 12.777 -.183 12.960 3550 ---- ---- ---- ---- 13.027 -.183 13.210 3575 ---- ---- ---- ---- 13.277 -.183 13.460 4000 ---- ---- ---- ---- 17.527 -.183 17.710 SO MAR24 Silver Option PUT 1100 ---- ---- ---- ---- .003 .000 .003 1125 ---- ---- ---- ---- .004 +.001 .003 1150 ---- ---- ---- ---- .004 .000 .004 1175 ---- ---- ---- ---- .005 .000 .005 1200 ---- ---- ---- ---- .006 +.001 .005 1225 ---- ---- ---- ---- .007 +.001 .006 1250 ---- ---- ---- ---- .008 .000 .008 1275 ---- ---- ---- ---- .009 .000 .009 1300 ---- ---- ---- ---- .010 .000 .010 1325 ---- ---- ---- ---- .011 -.001 .012 1350 ---- ---- ---- ---- .013 -.001 .014 1375 ---- ---- ---- ---- .015 -.001 .016 1400 ---- ---- ---- ---- .017 -.002 .019 1425 ---- ---- ---- ---- .019 -.003 .022 1450 ---- ---- .024A .024A .022 -.003 .025 1475 ---- ---- .027A .027A .025 -.003 .028 1500 ---- ---- .030A .030A .028 -.005 .033 10 1525 ---- ---- .034A .034A .032 -.006 .038 1550 ---- ---- .039A .039A .037 -.006 .043 1 1575 ---- ---- .044A .044A .042 -.007 .049 1 1600 ---- ---- .050A .050A .049 -.007 .056 27 1625 ---- ---- .057A .057A .056 -.009 .065 1 1650 ---- ---- .065A .065A .064 -.010 .074 66 1675 ---- ---- .074A .074A .074 -.011 .085 4 1700 ---- ---- .085A .085A .085 -.012 .097 7 1725 ---- ---- .097A .097A .098 -.013 .111 9 1750 ---- ---- .111A .111A .113 -.014 .127 16 1775 ---- ---- .127A .127A .130 -.016 .146 10 1800 ---- ---- .145A .145A .150 -.018 1 .168 235 1825 ---- ---- .166A .166A .172 -.020 .192 1 1850 ---- ---- .190A .190A .198 -.023 .221 7 1875 ---- ---- .217A .217A .227 -.026 .253 59 1900 ---- ---- .248A .248A .260 -.030 .290 28 1925 ---- ---- .285A .285A .297 -.035 .332 21 1950 .342 .342 .326A .326A .340 -.039 15 .379 5 10 1975 ---- ---- .371A .371A .388 -.044 .432 5 2000 .445 .445 .423A .423A .442 -.050 18 .492 167 2025 .494 .494 .482A .482A .503 -.056 10 .559 18 2050 ---- ---- .548A .548A .571 -.062 .633 10 15 2075 .637 .637 .621A .621A .647 -.067 10 .714 8 55 2100 ---- ---- .701A .701A .730 -.074 .804 408 2125 .788 .788 .788 .788 .821 -.080 3 .901 200 2150 ---- ---- .886A .886A .921 -.086 1.007 193 2175 ---- ---- .993A .993A 1.029 -.093 1.122 22 2200 1.220 1.225 1.109A 1.109A 1.145 -.099 2 1.244 12 200 2225 ---- ---- 1.229A 1.229A 1.270 -.105 1.375 13 2250 ---- ---- 1.359A 1.359A 1.403 -.111 1.514 5 173 2275 ---- ---- 1.498A 1.498A 1.544 -.117 1.661 8 2300 1.669 1.740 1.644A 1.752B 1.693 -.122 2 1.815 94 2325 ---- ---- 1.797A 1.797A 1.849 -.127 1.976 66 2350 ---- ---- 1.956A 1.956A 2.013 -.131 2.144 123 2375 ---- ---- 2.123A 2.123A 2.183 -.136 2.319 118 2400 ---- ---- 2.295A 2.295A 2.359 -.140 2.499 72 2425 ---- ---- 2.479A 2.479A 2.542 -.144 2.686 79 2450 ---- ---- 2.669A 2.669A 2.730 -.147 2.877 23 2475 ---- ---- 2.859A 2.859A 2.922 -.151 3.073 4 2500 ---- ---- 3.049A 3.049A 3.120 -.153 3.273 129 2525 ---- ---- 3.249A 3.249A 3.322 -.156 3.478 33 2550 ---- ---- 3.449A 3.449A 3.527 -.159 3.686 41 2575 ---- ---- 3.659A 3.659A 3.737 -.161 3.898 30 2600 ---- ---- 3.869A 3.869A 3.949 -.164 4.113 57 2625 ---- ---- 4.079A 4.079A 4.165 -.165 4.330 30 2650 ---- ---- 4.299A 4.299A 4.384 -.166 4.550 128 2675 ---- ---- 4.519A 4.519A 4.605 -.168 4.773 2 2700 ---- ---- 4.739A 4.739A 4.828 -.170 4.998 21 2725 ---- ---- 4.959A 4.959A 5.054 -.171 5.225 1 2750 ---- ---- 5.189A 5.189A 5.282 -.171 5.453 2775 ---- ---- 5.419A 5.419A 5.511 -.172 5.683 8 2800 ---- ---- 5.640A 5.640A 5.742 -.173 5.915 5 2825 ---- ---- 5.879A 5.879A 5.974 -.174 6.148 2850 ---- ---- 6.109A 6.109A 6.208 -.175 6.383 2875 ---- ---- 6.340A 6.340A 6.443 -.175 6.618 2900 ---- ---- 6.580A 6.580A 6.679 -.176 6.855 7 2925 ---- ---- 6.810A 6.810A 6.916 -.177 7.093 2950 ---- ---- 7.050A 7.050A 7.154 -.177 7.331 2975 ---- ---- 7.290A 7.290A 7.393 -.178 7.571 15 3000 ---- ---- 7.530A 7.530A 7.633 -.178 7.811 50 3025 ---- ---- 7.770A 7.770A 7.874 -.178 8.052 3050 ---- ---- 8.010A 8.010A 8.115 -.179 8.294 3075 ---- ---- 8.253A 8.253A 8.357 -.179 8.536 3100 ---- ---- 8.490A 8.490A 8.599 -.179 8.778 3125 ---- ---- 8.730A 8.730A 8.842 -.180 9.022 3150 ---- ---- 8.973A 8.973A 9.085 -.180 9.265 3175 ---- ---- 9.216A 9.216A 9.329 -.181 9.510 3200 ---- ---- 9.459A 9.459A 9.573 -.181 9.754 1 3225 ---- ---- 9.711A 9.711A 9.818 -.181 9.999 1 3250 ---- ---- 9.954A 9.954A 10.063 -.181 10.244 1 3275 ---- ---- 10.197A 10.197A 10.308 -.182 10.490 3300 ---- ---- ---- ---- 10.554 -.182 10.736 22 3325 ---- ---- ---- ---- 10.800 -.182 10.982 3350 ---- ---- ---- ---- 11.047 -.182 11.229 1 3375 ---- ---- ---- ---- 11.294 -.182 11.476 16 3400 ---- ---- ---- ---- 11.541 -.182 11.723 142 3425 ---- ---- ---- ---- 11.788 -.183 11.971 3450 ---- ---- ---- ---- 12.036 -.182 12.218 3 3475 ---- ---- ---- ---- 12.284 -.182 12.466 3 3500 ---- ---- ---- ---- 12.532 -.183 12.715 11 3525 ---- ---- ---- ---- 12.781 -.182 12.963 3550 ---- ---- ---- ---- 13.030 -.182 13.212 3575 ---- ---- ---- ---- 13.279 -.182 13.461 3600 ---- ---- ---- ---- 13.528 -.183 13.711 3625 ---- ---- ---- ---- 13.777 -.183 13.960 3650 ---- ---- ---- ---- 14.027 -.183 14.210 3675 ---- ---- ---- ---- 14.277 -.183 14.460 3700 ---- ---- ---- ---- 14.527 -.183 14.710 4000 ---- ---- ---- ---- 17.527 -.183 17.710 4250 ---- ---- ---- ---- 20.027 -.183 20.210 4500 ---- ---- ---- ---- 22.527 -.183 22.710 4700 ---- ---- ---- ---- 24.527 -.183 24.710 5000 ---- ---- ---- ---- 27.527 -.183 27.710 6000 ---- ---- ---- ---- 37.527 -.183 37.710 7000 ---- ---- ---- ---- 47.527 -.183 47.710 10000 ---- ---- ---- ---- 77.527 -.183 77.710 SO APR24 Silver Option PUT 1150 ---- ---- ---- ---- .007 .000 .007 1175 ---- ---- ---- ---- .008 .000 .008 1200 ---- ---- ---- ---- .009 .000 .009 1225 ---- ---- ---- ---- .010 -.001 .011 1250 ---- ---- ---- ---- .011 -.002 .013 1275 ---- ---- ---- ---- .013 -.001 .014 1300 ---- ---- ---- ---- .015 -.002 .017 1325 ---- ---- ---- ---- .017 -.002 .019 1350 ---- ---- ---- ---- .019 -.003 .022 1375 ---- ---- ---- ---- .022 -.003 .025 1400 ---- ---- .027A .027A .025 -.003 .028 1425 ---- ---- .030A .030A .028 -.004 .032 1450 ---- ---- .034A .034A .032 -.004 .036 1475 ---- ---- .038A .038A .036 -.005 .041 1500 ---- ---- .042A .042A .040 -.006 .046 1525 ---- ---- .048A .048A .046 -.006 .052 1550 ---- ---- .054A .054A .052 -.007 .059 1575 ---- ---- .061A .061A .059 -.008 .067 1600 ---- ---- .068A .068A .068 -.007 .075 1625 ---- ---- .077A .077A .077 -.008 .085 1650 ---- ---- .087A .087A .088 -.009 .097 2 1675 ---- ---- .098A .098A .100 -.010 .110 1700 ---- ---- .112A .112A .113 -.012 .125 1725 ---- ---- .126A .126A .129 -.013 .142 1 1750 ---- ---- .142A .142A .146 -.015 .161 1775 ---- ---- .161A .161A .166 -.017 .183 1800 ---- ---- .182A .182A .188 -.019 1 .207 20 80 1825 ---- ---- .205A .205A .213 -.022 .235 1850 ---- ---- .232A .232A .241 -.026 .267 1875 ---- ---- .263A .263A .273 -.029 .302 1900 ---- ---- .298A .298A .309 -.033 1 .342 1 1925 ---- ---- .337A .337A .350 -.037 .387 1950 ---- ---- .380A .380A .395 -.041 .436 1975 ---- ---- .430A .430A .446 -.046 .492 2000 ---- ---- .483A .483A .502 -.051 .553 1 2025 ---- ---- .543A .543A .565 -.055 .620 4 2050 ---- ---- .609A .609A .633 -.061 .694 2075 ---- ---- .682A .682A .708 -.067 .775 2100 ---- ---- .761A .761A .790 -.073 .863 75 2125 ---- ---- .848A .848A .879 -.079 .958 3 2150 ---- ---- .942A .942A .975 -.086 1.061 1 1 2175 ---- ---- 1.048A 1.048A 1.079 -.092 1.171 2200 ---- ---- 1.154A 1.154A 1.190 -.098 1.288 2225 ---- ---- 1.275A 1.275A 1.309 -.104 1.413 2250 ---- ---- 1.396A 1.396A 1.436 -.109 1.545 8 8 2275 ---- ---- 1.528A 1.528A 1.569 -.115 1.684 2300 ---- ---- 1.667A 1.667A 1.711 -.118 1.829 2325 ---- ---- 1.811A 1.811A 1.859 -.123 1.982 2350 ---- ---- 1.965A 1.965A 2.014 -.126 2.140 2375 ---- ---- 2.123A 2.123A 2.175 -.130 2.305 2400 ---- ---- 2.286A 2.286A 2.343 -.133 2.476 2425 ---- ---- 2.456A 2.456A 2.516 -.137 2.653 2450 ---- ---- 2.631A 2.631A 2.695 -.140 2.835 2475 ---- ---- 2.817A 2.817A 2.879 -.143 3.022 2500 ---- ---- 3.009A 3.009A 3.067 -.146 3.213 2525 ---- ---- 3.201A 3.201A 3.260 -.150 3.410 2550 ---- ---- 3.393A 3.393A 3.457 -.153 3.610 2575 ---- ---- 3.585A 3.585A 3.658 -.156 3.814 2600 ---- ---- 3.791A 3.791A 3.862 -.159 4.021 2625 ---- ---- 3.995A 3.995A 4.070 -.161 4.231 2650 ---- ---- 4.199A 4.199A 4.281 -.164 4.445 2675 ---- ---- 4.415A 4.415A 4.495 -.166 4.661 2700 ---- ---- 4.631A 4.631A 4.712 -.167 4.879 2725 ---- ---- 4.847A 4.847A 4.931 -.168 5.099 2750 ---- ---- 5.063A 5.063A 5.152 -.170 5.322 2775 ---- ---- 5.291A 5.291A 5.376 -.171 5.547 2800 ---- ---- 5.507A 5.507A 5.601 -.172 5.773 2825 ---- ---- 5.735A 5.735A 5.828 -.173 6.001 2850 ---- ---- 5.963A 5.963A 6.057 -.174 6.231 2875 ---- ---- 6.191A 6.191A 6.287 -.175 6.462 2900 ---- ---- 6.419A 6.419A 6.519 -.175 6.694 2925 ---- ---- 6.659A 6.659A 6.751 -.177 6.928 2950 ---- ---- 6.887A 6.887A 6.985 -.178 7.163 2975 ---- ---- 7.116A 7.116A 7.220 -.178 7.398 3000 ---- ---- 7.359A 7.359A 7.456 -.179 7.635 3025 ---- ---- 7.590A 7.590A 7.693 -.179 7.872 3050 ---- ---- 7.832A 7.832A 7.931 -.180 8.111 3075 ---- ---- 8.063A 8.063A 8.169 -.181 8.350 3100 ---- ---- 8.305A 8.305A 8.409 -.181 8.590 3125 ---- ---- 8.547A 8.547A 8.649 -.181 8.830 3150 ---- ---- 8.789A 8.789A 8.889 -.182 9.071 3175 ---- ---- 9.031A 9.031A 9.131 -.182 9.313 3200 ---- ---- 9.273A 9.273A 9.373 -.182 9.555 3225 ---- ---- 9.515A 9.515A 9.615 -.183 9.798 3250 ---- ---- 9.757A 9.757A 9.858 -.183 10.041 3275 ---- ---- 9.999A 9.999A 10.102 -.183 10.285 3300 ---- ---- 10.241A 10.241A 10.345 -.184 10.529 3325 ---- ---- 10.483A 10.483A 10.590 -.183 10.773 3350 ---- ---- 10.725A 10.725A 10.835 -.183 11.018 3375 ---- ---- 10.967A 10.967A 11.080 -.184 11.264 SO MAY24 Silver Option PUT 1150 ---- ---- ---- ---- .009 -.001 .010 1175 ---- ---- ---- ---- .011 .000 .011 1200 ---- ---- ---- ---- .012 -.001 .013 1225 ---- ---- ---- ---- .014 -.001 .015 1250 ---- ---- ---- ---- .017 -.001 .018 1275 ---- ---- ---- ---- .019 -.001 .020 1300 ---- ---- ---- ---- .022 -.001 .023 1325 ---- ---- ---- ---- .025 -.002 .027 1350 ---- ---- ---- ---- .028 -.002 .030 1375 ---- ---- ---- ---- .032 -.003 .035 1400 ---- ---- ---- ---- .037 -.002 .039 1425 ---- ---- .044A .044A .042 -.003 .045 1450 ---- ---- .049A .049A .047 -.004 .051 1475 ---- ---- .054A .054A .053 -.004 .057 1500 ---- ---- .061A .061A .060 -.005 .065 1525 ---- ---- .068A .068A .067 -.006 .073 1550 .072 .072 .072 .072 .076 -.006 25 .082 1575 ---- ---- .085A .085A .085 -.008 .093 1600 ---- ---- .095A .095A .096 -.009 .105 1625 ---- ---- .107A .107A .108 -.010 .118 1650 ---- ---- .120A .120A .122 -.010 .132 1 1675 ---- ---- .134A .134A .137 -.012 .149 1700 ---- ---- .150A .150A .154 -.013 .167 21 1725 ---- ---- .168A .168A .173 -.015 .188 1 1750 ---- ---- .189A .189A .194 -.018 .212 11 1775 ---- ---- .212A .212A .218 -.020 .238 1 1800 ---- ---- .238A .238A .245 -.023 .268 104 1825 ---- ---- .266A .266A .276 -.025 .301 1850 ---- ---- .298A .298A .310 -.028 .338 336 1875 ---- ---- .335A .335A .348 -.031 .379 1900 .427 .427 .376A .376A .390 -.034 2 .424 1925 ---- ---- .420A .420A .436 -.039 .475 1950 ---- ---- .471A .471A .488 -.043 .531 6 1975 ---- ---- .525A .525A .545 -.047 .592 2000 ---- ---- .585A .585A .607 -.052 .659 7 2025 ---- ---- .651A .651A .675 -.057 .732 21 2050 ---- ---- .724A .724A .749 -.063 .812 9 2075 ---- ---- .803A .803A .829 -.069 .898 2 2100 ---- ---- .887A .887A .916 -.074 .990 8 2125 ---- ---- .978A .978A 1.009 -.081 1.090 2150 ---- ---- 1.077A 1.077A 1.109 -.087 1.196 1 2175 ---- ---- 1.183A 1.183A 1.216 -.093 1.309 52 2200 ---- ---- 1.297A 1.297A 1.330 -.098 1.428 22 2225 ---- ---- 1.415A 1.415A 1.451 -.104 1.555 119 2250 ---- ---- 1.542A 1.542A 1.579 -.109 1.688 8 2275 1.706 1.706 1.675A 1.675A 1.713 -.114 1 1.827 5 32 2300 1.845 1.845 1.813A 1.813A 1.855 -.118 1 1.973 9 2325 ---- ---- 1.957A 1.957A 2.002 -.123 2.125 100 2350 ---- ---- 2.109A 2.109A 2.156 -.127 2.283 5 2375 ---- ---- 2.265A 2.265A 2.316 -.130 2.446 58 2400 ---- ---- 2.427A 2.427A 2.482 -.133 2.615 43 2425 2.640 2.640 2.595A 2.595A 2.653 -.136 5 2.789 14 2450 ---- ---- 2.767A 2.767A 2.829 -.139 2.968 50 2475 ---- ---- 2.945A 2.945A 3.010 -.142 3.152 5 2500 ---- ---- 3.145A 3.145A 3.196 -.144 3.340 11 2525 ---- ---- 3.327A 3.327A 3.386 -.147 3.533 1 2550 ---- ---- 3.522A 3.522A 3.579 -.150 3.729 2575 ---- ---- 3.717A 3.717A 3.776 -.153 3.929 3 2600 ---- ---- 3.912A 3.912A 3.977 -.155 4.132 79 2625 ---- ---- 4.107A 4.107A 4.181 -.157 4.338 1 2650 ---- ---- 4.315A 4.315A 4.388 -.160 4.548 2675 ---- ---- 4.523A 4.523A 4.598 -.162 4.760 2700 ---- ---- 4.731A 4.731A 4.810 -.164 4.974 2725 ---- ---- 4.952A 4.952A 5.025 -.166 5.191 3 2750 ---- ---- 5.160A 5.160A 5.243 -.167 5.410 2775 ---- ---- 5.381A 5.381A 5.462 -.169 5.631 2800 ---- ---- 5.602A 5.602A 5.684 -.170 5.854 2825 ---- ---- 5.823A 5.823A 5.907 -.172 6.079 2850 ---- ---- 6.044A 6.044A 6.132 -.173 6.305 2875 ---- ---- 6.278A 6.278A 6.359 -.174 6.533 2900 ---- ---- 6.499A 6.499A 6.587 -.175 6.762 2925 ---- ---- 6.733A 6.733A 6.817 -.175 6.992 2950 ---- ---- 6.959A 6.959A 7.048 -.176 7.224 2975 ---- ---- 7.187A 7.187A 7.280 -.177 7.457 3000 ---- ---- 7.415A 7.415A 7.513 -.177 7.690 3025 ---- ---- 7.655A 7.655A 7.747 -.178 7.925 3050 ---- ---- 7.883A 7.883A 7.982 -.179 8.161 3075 ---- ---- 8.124A 8.124A 8.218 -.179 8.397 3100 ---- ---- 8.364A 8.364A 8.455 -.179 8.634 3125 ---- ---- 8.592A 8.592A 8.693 -.180 8.873 3150 ---- ---- 8.832A 8.832A 8.931 -.180 9.111 3175 ---- ---- 9.072A 9.072A 9.170 -.181 9.351 3200 ---- ---- 9.312A 9.312A 9.410 -.181 9.591 3225 ---- ---- 9.552A 9.552A 9.650 -.182 9.832 3250 ---- ---- 9.792A 9.792A 9.891 -.182 10.073 3275 ---- ---- 10.032A 10.032A 10.132 -.183 10.315 3300 ---- ---- 10.272A 10.272A 10.374 -.183 10.557 3325 ---- ---- 10.512A 10.512A 10.616 -.184 10.800 3350 ---- ---- 10.752A 10.752A 10.859 -.184 11.043 3375 ---- ---- 11.004A 11.004A 11.103 -.183 11.286 3400 ---- ---- 11.244A 11.244A 11.346 -.184 11.530 3425 ---- ---- 11.484A 11.484A 11.591 -.184 11.775 3450 ---- ---- 11.736A 11.736A 11.835 -.184 12.019 3475 ---- ---- 11.976A 11.976A 12.080 -.185 12.265 3500 ---- ---- 12.216A 12.216A 12.325 -.185 12.510 11 3525 ---- ---- 12.463A 12.463A 12.571 -.185 12.756 2 3550 ---- ---- 12.716A 12.716A 12.817 -.185 13.002 2 3575 ---- ---- ---- ---- 13.063 -.185 13.248 3600 ---- ---- ---- ---- 13.310 -.185 13.495 3625 ---- ---- ---- ---- 13.557 -.185 13.742 3650 ---- ---- ---- ---- 13.804 -.185 13.989 3675 ---- ---- ---- ---- 14.051 -.186 14.237 3700 ---- ---- ---- ---- 14.299 -.186 14.485 3725 ---- ---- ---- ---- 14.547 -.186 14.733 4000 ---- ---- ---- ---- 17.289 -.187 17.476 4500 ---- ---- ---- ---- 22.289 -.187 22.476 5000 ---- ---- ---- ---- 27.289 -.187 27.476 6000 ---- ---- ---- ---- 37.289 -.187 37.476 10000 ---- ---- ---- ---- 77.289 -.187 77.476 SO JUL24 Silver Option PUT 725 ---- ---- ---- ---- .001 .000 .001 750 ---- ---- ---- ---- .001 .000 .001 775 ---- ---- ---- ---- .002 .000 .002 800 ---- ---- ---- ---- .002 .000 .002 825 ---- ---- ---- ---- .003 .000 .003 850 ---- ---- ---- ---- .003 .000 .003 875 ---- ---- ---- ---- .004 .000 .004 900 ---- ---- ---- ---- .004 .000 .004 925 ---- ---- ---- ---- .005 .000 .005 950 ---- ---- ---- ---- .006 .000 .006 975 ---- ---- ---- ---- .007 .000 .007 1000 ---- ---- ---- ---- .008 -.001 .009 1025 ---- ---- ---- ---- .010 .000 .010 1050 ---- ---- ---- ---- .011 -.001 .012 1075 ---- ---- ---- ---- .013 .000 .013 1100 ---- ---- ---- ---- .015 .000 .015 1125 ---- ---- ---- ---- .017 -.001 .018 1150 ---- ---- ---- ---- .019 -.001 .020 1175 ---- ---- ---- ---- .022 -.001 .023 1200 ---- ---- ---- ---- .025 -.001 .026 1225 ---- ---- ---- ---- .028 -.001 .029 1250 ---- ---- ---- ---- .031 -.002 .033 1275 ---- ---- ---- ---- .035 -.002 .037 1300 ---- ---- .041A .041A .040 -.002 .042 4 1325 ---- ---- .046A .046A .044 -.003 .047 1350 ---- ---- .051A .051A .049 -.003 .052 1375 ---- ---- .056A .056A .055 -.004 .059 1400 ---- ---- .062A .062A .062 -.003 .065 4 1425 ---- ---- .069A .069A .069 -.004 .073 1450 ---- ---- .077A .077A .076 -.005 .081 26 26 1475 ---- ---- .085A .085A .085 -.006 .091 4 4 1500 ---- ---- .094A .094A .095 -.006 .101 5 1525 ---- ---- .105A .105A .105 -.008 .113 1550 ---- ---- .116A .116A .117 -.008 .125 1575 ---- ---- .129A .129A .131 -.009 .140 1600 ---- ---- .144A .144A .145 -.010 .155 5 1625 ---- ---- .160A .160A .162 -.011 .173 1650 ---- ---- .178A .178A .180 -.012 .192 1 1675 ---- ---- .197A .197A .200 -.014 .214 2 1700 ---- ---- .219A .219A .222 -.016 1 .238 22 24 1725 ---- ---- .243A .243A .247 -.018 .265 1750 ---- ---- .269A .269A .274 -.020 .294 5 1775 ---- ---- .297A .297A .305 -.022 .327 1800 ---- ---- .330A .330A .338 -.025 .363 13 1825 ---- ---- .366A .366A .374 -.028 .402 1850 ---- ---- .405A .405A .415 -.031 .446 1875 ---- ---- .447A .447A .459 -.034 .493 1900 ---- ---- .493A .493A .507 -.038 1 .545 22 22 1925 ---- ---- .545A .545A .559 -.043 .602 1950 .609 .609 .600A .600A .616 -.047 8 .663 7 1975 ---- ---- .661A .661A .678 -.051 .729 28 2000 ---- ---- .726A .726A .746 -.054 .800 1 242 2025 ---- ---- .798A .798A .818 -.059 .877 1 50 2050 ---- ---- .875A .875A .896 -.064 .960 2075 ---- ---- .957A .957A .980 -.068 1.048 2100 ---- ---- 1.045A 1.045A 1.070 -.072 1.142 1 1 2125 ---- ---- 1.139A 1.139A 1.165 -.078 1.243 2150 ---- ---- 1.238A 1.238A 1.267 -.082 1.349 6 2175 ---- ---- 1.344A 1.344A 1.374 -.088 1.462 2200 ---- ---- 1.459A 1.459A 1.488 -.093 1.581 20 2225 ---- ---- 1.577A 1.577A 1.608 -.098 1.706 2250 ---- ---- 1.702A 1.702A 1.734 -.104 1.838 5 38 2275 ---- ---- 1.832A 1.832A 1.866 -.109 1.975 1 2300 ---- ---- 1.968A 1.968A 2.003 -.115 2.118 76 2325 2.121 2.121 2.109A 2.184B 2.147 -.119 1 2.266 4 2350 ---- ---- 2.253A 2.253A 2.295 -.124 2.419 21 2375 ---- ---- 2.408A 2.408A 2.450 -.127 2.577 2400 ---- ---- 2.564A 2.564A 2.609 -.131 2.740 10 2425 ---- ---- 2.726A 2.726A 2.774 -.133 2.907 2450 ---- ---- 2.892A 2.892A 2.943 -.136 3.079 15 2475 ---- ---- 3.063A 3.063A 3.116 -.139 3.255 2500 ---- ---- 3.238A 3.238A 3.294 -.142 3.436 5 2525 ---- ---- 3.416A 3.416A 3.476 -.144 3.620 2550 ---- ---- 3.599A 3.599A 3.662 -.145 3.807 3 2575 ---- ---- 3.794A 3.794A 3.851 -.148 3.999 2600 ---- ---- 3.989A 3.989A 4.043 -.150 4.193 4 2625 ---- ---- 4.184A 4.184A 4.239 -.152 4.391 12 2650 ---- ---- 4.379A 4.379A 4.438 -.153 4.591 2675 ---- ---- 4.574A 4.574A 4.639 -.156 4.795 2700 ---- ---- 4.769A 4.769A 4.844 -.157 5.001 2725 ---- ---- 4.979A 4.979A 5.050 -.159 5.209 2750 ---- ---- 5.189A 5.189A 5.259 -.161 5.420 2775 ---- ---- 5.399A 5.399A 5.470 -.163 5.633 2800 ---- ---- 5.609A 5.609A 5.684 -.164 5.848 2825 ---- ---- 5.819A 5.819A 5.899 -.165 6.064 2850 ---- ---- 6.044A 6.044A 6.116 -.167 6.283 2875 ---- ---- 6.254A 6.254A 6.335 -.168 6.503 2900 ---- ---- 6.479A 6.479A 6.555 -.170 6.725 2925 ---- ---- 6.689A 6.689A 6.777 -.171 6.948 2950 ---- ---- 6.914A 6.914A 7.001 -.171 7.172 2975 ---- ---- 7.139A 7.139A 7.226 -.172 7.398 3000 ---- ---- 7.364A 7.364A 7.452 -.173 7.625 3025 ---- ---- 7.589A 7.589A 7.679 -.174 7.853 3050 ---- ---- 7.814A 7.814A 7.907 -.175 8.082 15 3075 ---- ---- 8.054A 8.054A 8.137 -.176 8.313 3100 ---- ---- 8.279A 8.279A 8.367 -.177 8.544 3125 ---- ---- 8.504A 8.504A 8.599 -.177 8.776 3150 ---- ---- 8.744A 8.744A 8.831 -.178 9.009 3175 ---- ---- 8.969A 8.969A 9.064 -.179 9.243 3200 ---- ---- 9.209A 9.209A 9.298 -.180 9.478 3225 ---- ---- 9.434A 9.434A 9.533 -.180 9.713 3250 ---- ---- 9.674A 9.674A 9.769 -.180 9.949 3275 ---- ---- 9.914A 9.914A 10.005 -.181 10.186 3300 ---- ---- 10.155A 10.155A 10.242 -.182 10.424 15 3325 ---- ---- 10.388A 10.388A 10.479 -.183 10.662 3350 ---- ---- 10.620A 10.620A 10.718 -.182 10.900 3375 ---- ---- 10.864A 10.864A 10.956 -.184 11.140 3400 ---- ---- 11.102A 11.102A 11.196 -.183 11.379 3425 ---- ---- 11.340A 11.340A 11.436 -.184 11.620 3450 ---- ---- 11.578A 11.578A 11.676 -.184 11.860 3475 ---- ---- 11.816A 11.816A 11.917 -.185 12.102 3500 ---- ---- 12.054A 12.054A 12.159 -.185 12.344 3525 ---- ---- 12.306A 12.306A 12.400 -.186 12.586 3550 ---- ---- 12.544A 12.544A 12.643 -.185 12.828 3575 ---- ---- 12.782A 12.782A 12.886 -.185 13.071 3600 ---- ---- 13.034A 13.034A 13.129 -.186 13.315 4 3625 ---- ---- 13.272A 13.272A 13.372 -.187 13.559 3650 ---- ---- 13.510A 13.510A 13.616 -.187 13.803 3675 ---- ---- 13.762A 13.762A 13.861 -.186 14.047 3700 ---- ---- 14.000A 14.000A 14.105 -.187 14.292 3725 ---- ---- 14.252A 14.252A 14.350 -.187 14.537 3750 ---- ---- 14.490A 14.490A 14.595 -.188 14.783 3775 ---- ---- 14.742A 14.742A 14.841 -.187 15.028 3800 ---- ---- 14.980A 14.980A 15.087 -.187 15.274 3825 ---- ---- 15.232A 15.232A 15.333 -.188 15.521 3850 ---- ---- ---- ---- 15.579 -.188 15.767 3875 ---- ---- ---- ---- 15.826 -.188 16.014 3900 ---- ---- ---- ---- 16.073 -.188 16.261 3925 ---- ---- ---- ---- 16.320 -.189 16.509 3950 ---- ---- ---- ---- 16.568 -.188 16.756 3975 ---- ---- ---- ---- 16.816 -.188 17.004 4000 ---- ---- ---- ---- 17.064 -.188 17.252 4025 ---- ---- ---- ---- 17.312 -.189 17.501 4050 ---- ---- ---- ---- 17.560 -.189 17.749 4075 ---- ---- ---- ---- 17.809 -.189 17.998 4100 ---- ---- ---- ---- 18.058 -.189 18.247 4500 ---- ---- ---- ---- 22.056 -.190 22.246 4700 ---- ---- ---- ---- 24.056 -.190 24.246 4900 ---- ---- ---- ---- 26.056 -.190 26.246 5000 ---- ---- ---- ---- 27.056 -.190 27.246 5500 ---- ---- ---- ---- 32.056 -.190 32.246 6000 ---- ---- ---- ---- 37.056 -.190 37.246 7000 ---- ---- ---- ---- 47.056 -.190 47.246 7500 ---- ---- ---- ---- 52.056 -.190 52.246 SO SEP24 Silver Option PUT 1200 ---- ---- ---- ---- .038 -.003 .041 1225 ---- ---- ---- ---- .043 -.003 .046 1250 ---- ---- ---- ---- .048 -.004 .052 1275 ---- ---- ---- ---- .054 -.004 .058 1300 ---- ---- ---- ---- .061 -.004 .065 1325 ---- ---- ---- ---- .068 -.005 .073 1350 ---- ---- ---- ---- .076 -.006 .082 1375 ---- ---- ---- ---- .085 -.006 .091 1400 ---- ---- ---- ---- .094 -.007 .101 1425 ---- ---- ---- ---- .104 -.008 .112 1450 ---- ---- ---- ---- .115 -.009 .124 1475 ---- ---- ---- ---- .127 -.009 .136 1500 ---- ---- ---- ---- .140 -.010 .150 1525 ---- ---- ---- ---- .154 -.011 .165 1550 ---- ---- ---- ---- .170 -.012 .182 1575 ---- ---- ---- ---- .187 -.013 .200 1600 ---- ---- ---- ---- .205 -.014 .219 1625 ---- ---- ---- ---- .225 -.015 .240 1650 ---- ---- ---- ---- .247 -.016 .263 1675 ---- ---- ---- ---- .271 -.018 .289 1700 ---- ---- ---- ---- .297 -.020 .317 1725 ---- ---- ---- ---- .326 -.021 .347 1750 ---- ---- ---- ---- .358 -.023 .381 1775 ---- ---- ---- ---- .392 -.025 .417 1800 ---- ---- ---- ---- .430 -.027 .457 1825 ---- ---- ---- ---- .472 -.029 .501 1850 ---- ---- ---- ---- .517 -.031 .548 1875 ---- ---- ---- ---- .566 -.034 .600 1900 ---- ---- ---- ---- .620 -.036 .656 1925 ---- ---- ---- ---- .678 -.038 .716 1950 ---- ---- ---- ---- .740 -.041 .781 1975 ---- ---- ---- ---- .807 -.044 .851 2000 ---- ---- ---- ---- .880 -.047 .927 2025 ---- ---- ---- ---- .957 -.050 1.007 2050 ---- ---- ---- ---- 1.040 -.053 1.093 2075 ---- ---- ---- ---- 1.128 -.056 1.184 2100 ---- ---- ---- ---- 1.221 -.060 1.281 2125 ---- ---- ---- ---- 1.320 -.063 1.383 2150 ---- ---- ---- ---- 1.425 -.065 1.490 2175 ---- ---- ---- ---- 1.535 -.069 1.604 2200 ---- ---- ---- ---- 1.650 -.072 1.722 2225 ---- ---- ---- ---- 1.771 -.076 1.847 2250 ---- ---- ---- ---- 1.898 -.078 1.976 2275 ---- ---- ---- ---- 2.030 -.081 2.111 2300 ---- ---- ---- ---- 2.167 -.084 2.251 2325 ---- ---- ---- ---- 2.309 -.088 2.397 2350 ---- ---- ---- ---- 2.456 -.091 2.547 2375 ---- ---- ---- ---- 2.608 -.093 2.701 2400 ---- ---- ---- ---- 2.764 -.097 2.861 2425 ---- ---- ---- ---- 2.925 -.100 3.025 2450 ---- ---- ---- ---- 3.090 -.103 3.193 2475 ---- ---- ---- ---- 3.259 -.106 3.365 2500 ---- ---- ---- ---- 3.433 -.108 3.541 2525 ---- ---- ---- ---- 3.610 -.110 3.720 2550 ---- ---- ---- ---- 3.790 -.113 3.903 2575 ---- ---- ---- ---- 3.974 -.115 4.089 2600 ---- ---- ---- ---- 4.161 -.118 4.279 2625 ---- ---- ---- ---- 4.352 -.119 4.471 2650 ---- ---- ---- ---- 4.545 -.122 4.667 2675 ---- ---- ---- ---- 4.741 -.124 4.865 2700 ---- ---- ---- ---- 4.939 -.126 5.065 2725 ---- ---- ---- ---- 5.140 -.128 5.268 2750 ---- ---- ---- ---- 5.343 -.130 5.473 2775 ---- ---- ---- ---- 5.548 -.132 5.680 2800 ---- ---- ---- ---- 5.756 -.133 5.889 2825 ---- ---- ---- ---- 5.965 -.135 6.100 2850 ---- ---- ---- ---- 6.176 -.136 6.312 2875 ---- ---- ---- ---- 6.388 -.139 6.527 2900 ---- ---- ---- ---- 6.603 -.139 6.742 2925 ---- ---- ---- ---- 6.818 -.142 6.960 2950 ---- ---- ---- ---- 7.036 -.142 7.178 2975 ---- ---- ---- ---- 7.254 -.144 7.398 3000 ---- ---- ---- ---- 7.474 -.145 7.619 3025 ---- ---- ---- ---- 7.695 -.147 7.842 3050 ---- ---- ---- ---- 7.918 -.147 8.065 3075 ---- ---- ---- ---- 8.141 -.149 8.290 3100 ---- ---- ---- ---- 8.366 -.150 8.516 3125 ---- ---- ---- ---- 8.591 -.152 8.743 3150 ---- ---- ---- ---- 8.818 -.153 8.971 3175 ---- ---- ---- ---- 9.046 -.153 9.199 3200 ---- ---- ---- ---- 9.274 -.155 9.429 3225 ---- ---- ---- ---- 9.504 -.155 9.659 3250 ---- ---- ---- ---- 9.734 -.157 9.891 3275 ---- ---- ---- ---- 9.965 -.158 10.123 3300 ---- ---- ---- ---- 10.197 -.159 10.356 3325 ---- ---- ---- ---- 10.430 -.159 10.589 3350 ---- ---- ---- ---- 10.663 -.160 10.823 3375 ---- ---- ---- ---- 10.897 -.161 11.058 3400 ---- ---- ---- ---- 11.132 -.162 11.294 3425 ---- ---- ---- ---- 11.368 -.162 11.530 3450 ---- ---- ---- ---- 11.604 -.163 11.767 3475 ---- ---- ---- ---- 11.840 -.164 12.004 3500 ---- ---- ---- ---- 12.077 -.165 12.242 2 3525 ---- ---- ---- ---- 12.315 -.165 12.480 3550 ---- ---- ---- ---- 12.553 -.166 12.719 6 3575 ---- ---- ---- ---- 12.792 -.167 12.959 3600 ---- ---- ---- ---- 13.031 -.167 13.198 3625 ---- ---- ---- ---- 13.270 -.169 13.439 4000 ---- ---- ---- ---- 16.909 -.176 17.085 SO DEC24 Silver Option PUT 725 ---- ---- ---- ---- .021 -.001 .022 750 ---- ---- ---- ---- .024 -.001 .025 775 ---- ---- ---- ---- .027 -.001 .028 800 ---- ---- ---- ---- .030 -.001 .031 825 ---- ---- ---- ---- .033 -.002 .035 850 ---- ---- ---- ---- .037 -.002 .039 875 ---- ---- ---- ---- .040 -.002 .042 900 ---- ---- ---- ---- .044 -.003 .047 925 ---- ---- ---- ---- .048 -.003 .051 950 ---- ---- ---- ---- .053 -.003 .056 975 ---- ---- ---- ---- .057 -.003 .060 1000 ---- ---- ---- ---- .062 -.003 .065 1025 ---- ---- ---- ---- .067 -.004 .071 1050 ---- ---- ---- ---- .072 -.004 .076 1075 ---- ---- ---- ---- .078 -.004 .082 1100 ---- ---- ---- ---- .083 -.005 .088 1125 ---- ---- ---- ---- .089 -.005 .094 1150 ---- ---- ---- ---- .095 -.005 .100 1175 ---- ---- ---- ---- .101 -.006 .107 1200 ---- ---- ---- ---- .108 -.006 .114 1225 ---- ---- ---- ---- .115 -.006 .121 1250 ---- ---- ---- ---- .122 -.006 .128 1275 ---- ---- ---- ---- .129 -.007 .136 1300 ---- ---- ---- ---- .136 -.008 .144 1325 ---- ---- ---- ---- .144 -.008 .152 1350 ---- ---- ---- ---- .152 -.008 .160 1375 ---- ---- ---- ---- .160 -.009 .169 1400 ---- ---- ---- ---- .168 -.010 .178 1425 ---- ---- ---- ---- .177 -.010 .187 1450 ---- ---- ---- ---- .186 -.010 .196 1475 ---- ---- ---- ---- .195 -.011 .206 1500 ---- ---- ---- ---- .205 -.012 .217 1525 ---- ---- ---- ---- .216 -.013 .229 1550 ---- ---- ---- ---- .229 -.014 .243 1575 ---- ---- ---- ---- .244 -.014 .258 1600 ---- ---- ---- ---- .262 -.015 .277 1 1625 ---- ---- ---- ---- .282 -.017 .299 1650 ---- ---- ---- ---- .306 -.018 .324 1675 ---- ---- ---- ---- .334 -.019 .353 1700 ---- ---- ---- ---- .365 -.021 .386 1725 ---- ---- ---- ---- .401 -.022 .423 1750 ---- ---- ---- ---- .440 -.024 .464 1775 ---- ---- ---- ---- .485 -.025 .510 1800 ---- ---- ---- ---- .533 -.028 .561 1825 ---- ---- ---- ---- .586 -.030 .616 1850 ---- ---- ---- ---- .644 -.032 .676 1875 ---- ---- ---- ---- .706 -.034 .740 1900 ---- ---- ---- ---- .772 -.037 .809 5 1925 ---- ---- ---- ---- .842 -.039 .881 1950 ---- ---- ---- ---- .916 -.042 .958 1975 ---- ---- ---- ---- .993 -.044 1.037 2000 ---- ---- ---- ---- 1.073 -.047 1.120 3 2025 ---- ---- ---- ---- 1.156 -.050 1.206 2050 ---- ---- ---- ---- 1.243 -.052 1.295 2075 ---- ---- ---- ---- 1.332 -.055 1.387 2100 ---- ---- ---- ---- 1.425 -.057 1.482 14 2125 ---- ---- ---- ---- 1.522 -.059 1.581 2150 ---- ---- ---- ---- 1.622 -.062 1.684 2175 ---- ---- ---- ---- 1.725 -.066 1.791 2200 ---- ---- ---- ---- 1.833 -.068 1.901 2225 ---- ---- ---- ---- 1.945 -.070 2.015 2250 ---- ---- ---- ---- 2.061 -.073 2.134 2275 ---- ---- ---- ---- 2.181 -.076 2.257 2300 ---- ---- ---- ---- 2.306 -.079 2.385 2325 ---- ---- ---- ---- 2.436 -.081 2.517 2350 ---- ---- ---- ---- 2.570 -.085 2.655 2375 ---- ---- ---- ---- 2.710 -.087 2.797 2400 ---- ---- ---- ---- 2.855 -.089 2.944 2425 ---- ---- ---- ---- 3.004 -.093 3.097 2450 ---- ---- ---- ---- 3.159 -.095 3.254 2475 ---- ---- ---- ---- 3.318 -.097 3.415 2500 ---- ---- ---- ---- 3.482 -.099 3.581 2525 ---- ---- ---- ---- 3.650 -.102 3.752 2550 ---- ---- ---- ---- 3.822 -.104 3.926 2575 ---- ---- ---- ---- 3.997 -.107 4.104 2600 ---- ---- ---- ---- 4.177 -.109 4.286 2625 ---- ---- ---- ---- 4.360 -.111 4.471 2650 ---- ---- ---- ---- 4.546 -.113 4.659 2675 ---- ---- ---- ---- 4.736 -.115 4.851 2700 ---- ---- ---- ---- 4.928 -.117 5.045 2725 ---- ---- ---- ---- 5.123 -.118 5.241 2750 ---- ---- ---- ---- 5.320 -.120 5.440 2775 ---- ---- ---- ---- 5.520 -.122 5.642 2800 ---- ---- ---- ---- 5.721 -.124 5.845 2825 ---- ---- ---- ---- 5.925 -.126 6.051 2850 ---- ---- ---- ---- 6.131 -.127 6.258 2875 ---- ---- ---- ---- 6.338 -.129 6.467 2900 ---- ---- ---- ---- 6.547 -.130 6.677 2925 ---- ---- ---- ---- 6.757 -.132 6.889 2950 ---- ---- ---- ---- 6.969 -.133 7.102 2975 ---- ---- ---- ---- 7.182 -.135 7.317 3000 ---- ---- ---- ---- 7.396 -.136 7.532 3025 ---- ---- ---- ---- 7.612 -.137 7.749 3050 ---- ---- ---- ---- 7.828 -.139 7.967 3075 ---- ---- ---- ---- 8.046 -.139 8.185 3100 ---- ---- ---- ---- 8.264 -.141 8.405 3125 ---- ---- ---- ---- 8.483 -.142 8.625 3150 ---- ---- ---- ---- 8.703 -.144 8.847 3175 ---- ---- ---- ---- 8.924 -.145 9.069 3200 ---- ---- ---- ---- 9.146 -.146 9.292 3225 ---- ---- ---- ---- 9.369 -.147 9.516 3250 ---- ---- ---- ---- 9.593 -.148 9.741 3275 ---- ---- ---- ---- 9.817 -.149 9.966 3300 ---- ---- ---- ---- 10.043 -.150 10.193 3325 ---- ---- ---- ---- 10.269 -.151 10.420 15 3350 ---- ---- ---- ---- 10.496 -.152 10.648 3375 ---- ---- ---- ---- 10.724 -.153 10.877 3400 ---- ---- ---- ---- 10.953 -.154 11.107 3425 ---- ---- ---- ---- 11.183 -.155 11.338 3450 ---- ---- ---- ---- 11.413 -.156 11.569 3475 ---- ---- ---- ---- 11.645 -.157 11.802 3500 ---- ---- ---- ---- 11.877 -.158 12.035 3525 ---- ---- ---- ---- 12.110 -.159 12.269 3550 ---- ---- ---- ---- 12.344 -.159 12.503 3575 ---- ---- ---- ---- 12.579 -.160 12.739 3600 ---- ---- ---- ---- 12.814 -.161 12.975 3625 ---- ---- ---- ---- 13.050 -.161 13.211 3650 ---- ---- ---- ---- 13.286 -.163 13.449 3675 ---- ---- ---- ---- 13.524 -.163 13.687 3700 ---- ---- ---- ---- 13.761 -.164 13.925 3725 ---- ---- ---- ---- 14.000 -.164 14.164 3750 ---- ---- ---- ---- 14.238 -.166 14.404 3775 ---- ---- ---- ---- 14.478 -.165 14.643 3800 ---- ---- ---- ---- 14.717 -.167 14.884 3825 ---- ---- ---- ---- 14.957 -.168 15.125 3850 ---- ---- ---- ---- 15.198 -.168 15.366 3875 ---- ---- ---- ---- 15.439 -.168 15.607 3900 ---- ---- ---- ---- 15.680 -.169 15.849 3925 ---- ---- ---- ---- 15.922 -.170 16.092 3950 ---- ---- ---- ---- 16.164 -.170 16.334 3975 ---- ---- ---- ---- 16.406 -.171 16.577 4000 ---- ---- ---- ---- 16.649 -.171 16.820 4025 ---- ---- ---- ---- 16.892 -.172 17.064 4050 ---- ---- ---- ---- 17.135 -.173 17.308 4075 ---- ---- ---- ---- 17.378 -.174 17.552 4100 ---- ---- ---- ---- 17.622 -.174 17.796 4500 ---- ---- ---- ---- 21.555 -.181 21.736 5000 ---- ---- ---- ---- 26.526 -.190 26.716 6000 ---- ---- ---- ---- 36.525 -.191 36.716 SO JUL25 Silver Option PUT 925 ---- ---- ---- ---- .128 -.005 .133 950 ---- ---- ---- ---- .140 -.005 .145 975 ---- ---- ---- ---- .152 -.005 .157 1000 ---- ---- ---- ---- .165 -.006 .171 1025 ---- ---- ---- ---- .179 -.006 .185 1050 ---- ---- ---- ---- .193 -.007 .200 1075 ---- ---- ---- ---- .208 -.007 .215 1100 ---- ---- ---- ---- .223 -.008 .231 1125 ---- ---- ---- ---- .239 -.009 .248 1150 ---- ---- ---- ---- .256 -.009 .265 1175 ---- ---- ---- ---- .274 -.010 .284 1200 ---- ---- ---- ---- .292 -.011 .303 1225 ---- ---- ---- ---- .311 -.011 .322 1250 ---- ---- ---- ---- .331 -.012 .343 1275 ---- ---- ---- ---- .352 -.012 .364 1300 ---- ---- ---- ---- .373 -.013 .386 1325 ---- ---- ---- ---- .395 -.014 .409 1350 ---- ---- ---- ---- .418 -.015 .433 1375 ---- ---- ---- ---- .442 -.015 .457 1400 ---- ---- ---- ---- .466 -.016 .482 1425 ---- ---- ---- ---- .492 -.017 .509 1450 ---- ---- ---- ---- .518 -.018 .536 1475 ---- ---- ---- ---- .545 -.019 .564 1500 ---- ---- ---- ---- .573 -.020 .593 1525 ---- ---- ---- ---- .602 -.021 .623 1550 ---- ---- ---- ---- .633 -.021 .654 1575 ---- ---- ---- ---- .664 -.023 .687 1600 ---- ---- ---- ---- .698 -.023 .721 1625 ---- ---- ---- ---- .732 -.025 .757 1650 ---- ---- ---- ---- .769 -.026 .795 1675 ---- ---- ---- ---- .808 -.027 .835 1700 ---- ---- ---- ---- .848 -.029 .877 1725 ---- ---- ---- ---- .892 -.030 .922 1750 ---- ---- ---- ---- .938 -.031 .969 1775 ---- ---- ---- ---- .986 -.033 1.019 1800 ---- ---- ---- ---- 1.038 -.034 1.072 1825 ---- ---- ---- ---- 1.093 -.035 1.128 1850 ---- ---- ---- ---- 1.150 -.038 1.188 1875 ---- ---- ---- ---- 1.211 -.039 1.250 1900 ---- ---- ---- ---- 1.275 -.041 1.316 1925 ---- ---- ---- ---- 1.343 -.042 1.385 1950 ---- ---- ---- ---- 1.413 -.045 1.458 1975 ---- ---- ---- ---- 1.488 -.046 1.534 2000 ---- ---- ---- ---- 1.566 -.048 1.614 2025 ---- ---- ---- ---- 1.647 -.050 1.697 2050 ---- ---- ---- ---- 1.733 -.052 1.785 2075 ---- ---- ---- ---- 1.822 -.054 1.876 2100 ---- ---- ---- ---- 1.915 -.056 1.971 2125 ---- ---- ---- ---- 2.012 -.058 2.070 2150 ---- ---- ---- ---- 2.113 -.060 2.173 2175 ---- ---- ---- ---- 2.218 -.062 2.280 2200 ---- ---- ---- ---- 2.328 -.064 2.392 2225 ---- ---- ---- ---- 2.442 -.066 2.508 2250 ---- ---- ---- ---- 2.560 -.069 2.629 2275 ---- ---- ---- ---- 2.683 -.071 2.754 2300 ---- ---- ---- ---- 2.810 -.073 2.883 2325 ---- ---- ---- ---- 2.942 -.075 3.017 2350 ---- ---- ---- ---- 3.078 -.077 3.155 2375 ---- ---- ---- ---- 3.219 -.079 3.298 2400 ---- ---- ---- ---- 3.363 -.082 3.445 2425 ---- ---- ---- ---- 3.512 -.084 3.596 2450 ---- ---- ---- ---- 3.665 -.086 3.751 2475 ---- ---- ---- ---- 3.822 -.088 3.910 2500 ---- ---- ---- ---- 3.983 -.089 4.072 2525 ---- ---- ---- ---- 4.148 -.091 4.239 2550 ---- ---- ---- ---- 4.316 -.093 4.409 2575 ---- ---- ---- ---- 4.488 -.095 4.583 2600 ---- ---- ---- ---- 4.663 -.096 4.759 2625 ---- ---- ---- ---- 4.841 -.098 4.939 2650 ---- ---- ---- ---- 5.023 -.099 5.122 2675 ---- ---- ---- ---- 5.207 -.101 5.308 2700 ---- ---- ---- ---- 5.394 -.103 5.497 2725 ---- ---- ---- ---- 5.584 -.104 5.688 2750 ---- ---- ---- ---- 5.776 -.106 5.882 2775 ---- ---- ---- ---- 5.970 -.107 6.077 2800 ---- ---- ---- ---- 6.167 -.108 6.275 2825 ---- ---- ---- ---- 6.365 -.110 6.475 2850 ---- ---- ---- ---- 6.565 -.112 6.677 2875 ---- ---- ---- ---- 6.767 -.113 6.880 2900 ---- ---- ---- ---- 6.971 -.114 7.085 2925 ---- ---- ---- ---- 7.176 -.115 7.291 2950 ---- ---- ---- ---- 7.383 -.116 7.499 2975 ---- ---- ---- ---- 7.591 -.118 7.709 3000 ---- ---- ---- ---- 7.801 -.118 7.919 3025 ---- ---- ---- ---- 8.012 -.119 8.131 3050 ---- ---- ---- ---- 8.224 -.120 8.344 3075 ---- ---- ---- ---- 8.437 -.122 8.559 3100 ---- ---- ---- ---- 8.651 -.123 8.774 3125 ---- ---- ---- ---- 8.866 -.124 8.990 3150 ---- ---- ---- ---- 9.082 -.125 9.207 3175 ---- ---- ---- ---- 9.299 -.126 9.425 3200 ---- ---- ---- ---- 9.517 -.127 9.644 3225 ---- ---- ---- ---- 9.736 -.128 9.864 3250 ---- ---- ---- ---- 9.956 -.128 10.084 3275 ---- ---- ---- ---- 10.176 -.129 10.305 3300 ---- ---- ---- ---- 10.397 -.130 10.527 3325 ---- ---- ---- ---- 10.619 -.131 10.750 3350 ---- ---- ---- ---- 10.841 -.132 10.973 3375 ---- ---- ---- ---- 11.065 -.132 11.197 3400 ---- ---- ---- ---- 11.288 -.134 11.422 3425 ---- ---- ---- ---- 11.513 -.134 11.647 3450 ---- ---- ---- ---- 11.738 -.135 11.873 3475 ---- ---- ---- ---- 11.964 -.136 12.100 3500 ---- ---- ---- ---- 12.190 -.137 12.327 3525 ---- ---- ---- ---- 12.417 -.138 12.555 3550 ---- ---- ---- ---- 12.645 -.138 12.783 3575 ---- ---- ---- ---- 12.873 -.139 13.012 3600 ---- ---- ---- ---- 13.101 -.140 13.241 3625 ---- ---- ---- ---- 13.331 -.140 13.471 3650 ---- ---- ---- ---- 13.561 -.141 13.702 3675 ---- ---- ---- ---- 13.791 -.142 13.933 3700 ---- ---- ---- ---- 14.022 -.143 14.165 3725 ---- ---- ---- ---- 14.253 -.144 14.397 3750 ---- ---- ---- ---- 14.486 -.143 14.629 3775 ---- ---- ---- ---- 14.718 -.145 14.863 3800 ---- ---- ---- ---- 14.951 -.145 15.096 3825 ---- ---- ---- ---- 15.185 -.145 15.330 3850 ---- ---- ---- ---- 15.419 -.146 15.565 3875 ---- ---- ---- ---- 15.653 -.147 15.800 3900 ---- ---- ---- ---- 15.888 -.148 16.036 3925 ---- ---- ---- ---- 16.123 -.148 16.271 3950 ---- ---- ---- ---- 16.359 -.149 16.508 3975 ---- ---- ---- ---- 16.595 -.149 16.744 4000 ---- ---- ---- ---- 16.831 -.150 16.981 4025 ---- ---- ---- ---- 17.068 -.151 17.219 4050 ---- ---- ---- ---- 17.306 -.151 17.457 4075 ---- ---- ---- ---- 17.543 -.152 17.695 4100 ---- ---- ---- ---- 17.781 -.152 17.933 4125 ---- ---- ---- ---- 18.019 -.153 18.172 SO DEC25 Silver Option PUT 925 ---- ---- ---- ---- .212 -.006 .218 950 ---- ---- ---- ---- .228 -.007 .235 975 ---- ---- ---- ---- .245 -.007 .252 1000 ---- ---- ---- ---- .263 -.007 .270 1025 ---- ---- ---- ---- .281 -.008 .289 1050 ---- ---- ---- ---- .300 -.009 .309 1075 ---- ---- ---- ---- .320 -.009 .329 1100 ---- ---- ---- ---- .341 -.009 .350 1125 ---- ---- ---- ---- .362 -.010 .372 1150 ---- ---- ---- ---- .384 -.010 .394 1175 ---- ---- ---- ---- .406 -.012 .418 1200 ---- ---- ---- ---- .429 -.012 .441 1225 ---- ---- ---- ---- .453 -.013 .466 1250 ---- ---- ---- ---- .478 -.013 .491 1275 ---- ---- ---- ---- .503 -.014 .517 1300 ---- ---- ---- ---- .529 -.015 .544 1325 ---- ---- ---- ---- .556 -.015 .571 1350 ---- ---- ---- ---- .583 -.017 .600 1375 ---- ---- ---- ---- .611 -.018 .629 1400 ---- ---- ---- ---- .640 -.018 .658 1425 ---- ---- ---- ---- .670 -.019 .689 1450 ---- ---- ---- ---- .700 -.020 .720 1475 ---- ---- ---- ---- .732 -.020 .752 1500 ---- ---- ---- ---- .764 -.021 .785 1525 ---- ---- ---- ---- .797 -.022 .819 1550 ---- ---- ---- ---- .831 -.023 .854 1575 ---- ---- ---- ---- .867 -.024 .891 1600 ---- ---- ---- ---- .904 -.025 .929 1625 ---- ---- ---- ---- .942 -.026 .968 1650 ---- ---- ---- ---- .982 -.028 1.010 1675 ---- ---- ---- ---- 1.025 -.028 1.053 1700 ---- ---- ---- ---- 1.069 -.030 1.099 1725 ---- ---- ---- ---- 1.116 -.031 1.147 1750 ---- ---- ---- ---- 1.166 -.032 1.198 1775 ---- ---- ---- ---- 1.218 -.034 1.252 1800 ---- ---- ---- ---- 1.273 -.035 1.308 1825 ---- ---- ---- ---- 1.331 -.037 1.368 1850 ---- ---- ---- ---- 1.393 -.038 1.431 1875 ---- ---- ---- ---- 1.457 -.039 1.496 1900 ---- ---- ---- ---- 1.524 -.041 1.565 1925 ---- ---- ---- ---- 1.595 -.043 1.638 1950 ---- ---- ---- ---- 1.669 -.044 1.713 1975 ---- ---- ---- ---- 1.746 -.046 1.792 2000 ---- ---- ---- ---- 1.827 -.048 1.875 2025 ---- ---- ---- ---- 1.911 -.050 1.961 2050 ---- ---- ---- ---- 1.999 -.051 2.050 2075 ---- ---- ---- ---- 2.090 -.053 2.143 2100 ---- ---- ---- ---- 2.186 -.054 2.240 2125 ---- ---- ---- ---- 2.284 -.057 2.341 2150 ---- ---- ---- ---- 2.387 -.058 2.445 2175 ---- ---- ---- ---- 2.494 -.060 2.554 2200 ---- ---- ---- ---- 2.605 -.062 2.667 2225 ---- ---- ---- ---- 2.720 -.064 2.784 2250 ---- ---- ---- ---- 2.839 -.066 2.905 2275 ---- ---- ---- ---- 2.963 -.067 3.030 2300 ---- ---- ---- ---- 3.091 -.069 3.160 2325 ---- ---- ---- ---- 3.223 -.071 3.294 2350 ---- ---- ---- ---- 3.360 -.073 3.433 2375 ---- ---- ---- ---- 3.500 -.075 3.575 2400 ---- ---- ---- ---- 3.645 -.077 3.722 2425 ---- ---- ---- ---- 3.794 -.078 3.872 2450 ---- ---- ---- ---- 3.947 -.080 4.027 2475 ---- ---- ---- ---- 4.103 -.082 4.185 2500 ---- ---- ---- ---- 4.264 -.083 4.347 2525 ---- ---- ---- ---- 4.428 -.085 4.513 2550 ---- ---- ---- ---- 4.595 -.087 4.682 2575 ---- ---- ---- ---- 4.766 -.088 4.854 2600 ---- ---- ---- ---- 4.940 -.090 5.030 2625 ---- ---- ---- ---- 5.118 -.091 5.209 2650 ---- ---- ---- ---- 5.298 -.092 5.390 2675 ---- ---- ---- ---- 5.481 -.094 5.575 2700 ---- ---- ---- ---- 5.667 -.095 5.762 2725 ---- ---- ---- ---- 5.856 -.096 5.952 2750 ---- ---- ---- ---- 6.046 -.098 6.144 2775 ---- ---- ---- ---- 6.239 -.099 6.338 2800 ---- ---- ---- ---- 6.434 -.100 6.534 2825 ---- ---- ---- ---- 6.631 -.101 6.732 2850 ---- ---- ---- ---- 6.830 -.102 6.932 2875 ---- ---- ---- ---- 7.030 -.104 7.134 2900 ---- ---- ---- ---- 7.232 -.105 7.337 2925 ---- ---- ---- ---- 7.436 -.106 7.542 2950 ---- ---- ---- ---- 7.641 -.107 7.748 2975 ---- ---- ---- ---- 7.847 -.108 7.955 3000 ---- ---- ---- ---- 8.055 -.109 8.164 3025 ---- ---- ---- ---- 8.264 -.110 8.374 3050 ---- ---- ---- ---- 8.474 -.111 8.585 3075 ---- ---- ---- ---- 8.685 -.112 8.797 3100 ---- ---- ---- ---- 8.897 -.113 9.010 3125 ---- ---- ---- ---- 9.110 -.114 9.224 3150 ---- ---- ---- ---- 9.324 -.114 9.438 3175 ---- ---- ---- ---- 9.539 -.115 9.654 3200 ---- ---- ---- ---- 9.755 -.116 9.871 3225 ---- ---- ---- ---- 9.971 -.117 10.088 3250 ---- ---- ---- ---- 10.188 -.118 10.306 3275 ---- ---- ---- ---- 10.406 -.119 10.525 3300 ---- ---- ---- ---- 10.625 -.119 10.744 3325 ---- ---- ---- ---- 10.845 -.120 10.965 3350 ---- ---- ---- ---- 11.065 -.120 11.185 3375 ---- ---- ---- ---- 11.285 -.122 11.407 3400 ---- ---- ---- ---- 11.507 -.122 11.629 3425 ---- ---- ---- ---- 11.729 -.122 11.851 3450 ---- ---- ---- ---- 11.951 -.124 12.075 3475 ---- ---- ---- ---- 12.174 -.125 12.299 3500 ---- ---- ---- ---- 12.398 -.125 12.523 3525 ---- ---- ---- ---- 12.622 -.126 12.748 3550 ---- ---- ---- ---- 12.847 -.127 12.974 3575 ---- ---- ---- ---- 13.073 -.127 13.200 3600 ---- ---- ---- ---- 13.299 -.127 13.426 3625 ---- ---- ---- ---- 13.525 -.129 13.654 3650 ---- ---- ---- ---- 13.753 -.129 13.882 3675 ---- ---- ---- ---- 13.980 -.130 14.110 3700 ---- ---- ---- ---- 14.209 -.130 14.339 3725 ---- ---- ---- ---- 14.438 -.131 14.569 3750 ---- ---- ---- ---- 14.667 -.132 14.799 3775 ---- ---- ---- ---- 14.897 -.132 15.029 3800 ---- ---- ---- ---- 15.128 -.132 15.260 3825 ---- ---- ---- ---- 15.358 -.134 15.492 3850 ---- ---- ---- ---- 15.590 -.134 15.724 3875 ---- ---- ---- ---- 15.822 -.134 15.956 3900 ---- ---- ---- ---- 16.054 -.135 16.189 3925 ---- ---- ---- ---- 16.287 -.135 16.422 3950 ---- ---- ---- ---- 16.520 -.136 16.656 3975 ---- ---- ---- ---- 16.754 -.136 16.890 4000 ---- ---- ---- ---- 16.988 -.137 17.125 4025 ---- ---- ---- ---- 17.222 -.138 17.360 4050 ---- ---- ---- ---- 17.457 -.138 17.595 4075 ---- ---- ---- ---- 17.692 -.139 17.831 4100 ---- ---- ---- ---- 17.928 -.139 18.067 4125 ---- ---- ---- ---- 18.164 -.139 18.303 SO JUL26 Silver Option PUT 1025 ---- ---- ---- ---- .464 -.009 .473 1050 ---- ---- ---- ---- .490 -.010 .500 1075 ---- ---- ---- ---- .516 -.011 .527 1100 ---- ---- ---- ---- .543 -.011 .554 1125 ---- ---- ---- ---- .571 -.012 .583 1150 ---- ---- ---- ---- .599 -.012 .611 1175 ---- ---- ---- ---- .628 -.013 .641 1200 ---- ---- ---- ---- .657 -.014 .671 1225 ---- ---- ---- ---- .687 -.014 .701 1250 ---- ---- ---- ---- .718 -.014 .732 1275 ---- ---- ---- ---- .749 -.015 .764 1300 ---- ---- ---- ---- .780 -.016 .796 1325 ---- ---- ---- ---- .813 -.016 .829 1350 ---- ---- ---- ---- .845 -.018 .863 1375 ---- ---- ---- ---- .879 -.018 .897 1400 ---- ---- ---- ---- .913 -.018 .931 1425 ---- ---- ---- ---- .947 -.019 .966 1450 ---- ---- ---- ---- .982 -.020 1.002 1475 ---- ---- ---- ---- 1.018 -.021 1.039 1500 ---- ---- ---- ---- 1.054 -.022 1.076 1525 ---- ---- ---- ---- 1.090 -.023 1.113 1550 ---- ---- ---- ---- 1.128 -.023 1.151 1575 ---- ---- ---- ---- 1.166 -.024 1.190 1600 ---- ---- ---- ---- 1.204 -.026 1.230 1625 ---- ---- ---- ---- 1.244 -.026 1.270 1650 ---- ---- ---- ---- 1.284 -.027 1.311 1675 ---- ---- ---- ---- 1.326 -.028 1.354 1700 ---- ---- ---- ---- 1.369 -.029 1.398 1725 ---- ---- ---- ---- 1.414 -.030 1.444 1750 ---- ---- ---- ---- 1.461 -.031 1.492 1775 ---- ---- ---- ---- 1.509 -.032 1.541 1800 ---- ---- ---- ---- 1.560 -.033 1.593 1825 ---- ---- ---- ---- 1.613 -.034 1.647 1850 ---- ---- ---- ---- 1.669 -.036 1.705 1875 ---- ---- ---- ---- 1.728 -.037 1.765 1900 ---- ---- ---- ---- 1.790 -.038 1.828 1925 ---- ---- ---- ---- 1.855 -.039 1.894 1950 ---- ---- ---- ---- 1.922 -.041 1.963 1975 ---- ---- ---- ---- 1.993 -.042 2.035 2000 ---- ---- ---- ---- 2.067 -.043 2.110 2025 ---- ---- ---- ---- 2.145 -.044 2.189 2050 ---- ---- ---- ---- 2.225 -.046 2.271 2075 ---- ---- ---- ---- 2.309 -.047 2.356 2100 ---- ---- ---- ---- 2.396 -.048 2.444 2125 ---- ---- ---- ---- 2.486 -.050 2.536 2150 ---- ---- ---- ---- 2.579 -.052 2.631 2175 ---- ---- ---- ---- 2.676 -.053 2.729 2200 ---- ---- ---- ---- 2.777 -.054 2.831 2225 ---- ---- ---- ---- 2.881 -.056 2.937 2250 ---- ---- ---- ---- 2.989 -.058 3.047 2275 ---- ---- ---- ---- 3.101 -.059 3.160 2300 ---- ---- ---- ---- 3.217 -.061 3.278 2325 ---- ---- ---- ---- 3.337 -.062 3.399 2350 ---- ---- ---- ---- 3.461 -.063 3.524 2375 ---- ---- ---- ---- 3.589 -.065 3.654 2400 ---- ---- ---- ---- 3.721 -.066 3.787 2425 ---- ---- ---- ---- 3.857 -.068 3.925 2450 ---- ---- ---- ---- 3.997 -.070 4.067 2475 ---- ---- ---- ---- 4.142 -.071 4.213 2500 ---- ---- ---- ---- 4.290 -.072 4.362 2525 ---- ---- ---- ---- 4.442 -.074 4.516 2550 ---- ---- ---- ---- 4.598 -.075 4.673 2575 ---- ---- ---- ---- 4.758 -.076 4.834 2600 ---- ---- ---- ---- 4.921 -.078 4.999 2625 ---- ---- ---- ---- 5.088 -.079 5.167 2650 ---- ---- ---- ---- 5.258 -.080 5.338 2675 ---- ---- ---- ---- 5.431 -.082 5.513 2700 ---- ---- ---- ---- 5.608 -.082 5.690 2725 ---- ---- ---- ---- 5.787 -.084 5.871 2750 ---- ---- ---- ---- 5.970 -.085 6.055 2775 ---- ---- ---- ---- 6.155 -.086 6.241 2800 ---- ---- ---- ---- 6.342 -.088 6.430 2825 ---- ---- ---- ---- 6.532 -.089 6.621 2850 ---- ---- ---- ---- 6.725 -.089 6.814 2875 ---- ---- ---- ---- 6.919 -.090 7.009 2900 ---- ---- ---- ---- 7.115 -.091 7.206 2925 ---- ---- ---- ---- 7.313 -.092 7.405 2950 ---- ---- ---- ---- 7.513 -.093 7.606 2975 ---- ---- ---- ---- 7.714 -.094 7.808 3000 ---- ---- ---- ---- 7.917 -.095 8.012 3025 ---- ---- ---- ---- 8.121 -.096 8.217 3050 ---- ---- ---- ---- 8.327 -.096 8.423 3075 ---- ---- ---- ---- 8.534 -.097 8.631 3100 ---- ---- ---- ---- 8.742 -.098 8.840 3125 ---- ---- ---- ---- 8.951 -.099 9.050 3150 ---- ---- ---- ---- 9.161 -.099 9.260 3175 ---- ---- ---- ---- 9.372 -.100 9.472 3200 ---- ---- ---- ---- 9.584 -.101 9.685 3225 ---- ---- ---- ---- 9.797 -.101 9.898 3250 ---- ---- ---- ---- 10.010 -.103 10.113 3275 ---- ---- ---- ---- 10.225 -.103 10.328 3300 ---- ---- ---- ---- 10.440 -.104 10.544 3325 ---- ---- ---- ---- 10.656 -.104 10.760 3350 ---- ---- ---- ---- 10.872 -.105 10.977 3375 ---- ---- ---- ---- 11.089 -.106 11.195 3400 ---- ---- ---- ---- 11.307 -.106 11.413 3425 ---- ---- ---- ---- 11.525 -.107 11.632 3450 ---- ---- ---- ---- 11.744 -.108 11.852 3475 ---- ---- ---- ---- 11.964 -.108 12.072 3500 ---- ---- ---- ---- 12.184 -.109 12.293 3525 ---- ---- ---- ---- 12.404 -.110 12.514 3550 ---- ---- ---- ---- 12.625 -.110 12.735 3575 ---- ---- ---- ---- 12.847 -.111 12.958 3600 ---- ---- ---- ---- 13.069 -.111 13.180 3625 ---- ---- ---- ---- 13.292 -.112 13.404 3650 ---- ---- ---- ---- 13.515 -.113 13.628 3675 ---- ---- ---- ---- 13.739 -.113 13.852 3700 ---- ---- ---- ---- 13.963 -.114 14.077 3725 ---- ---- ---- ---- 14.188 -.114 14.302 3750 ---- ---- ---- ---- 14.414 -.114 14.528 3775 ---- ---- ---- ---- 14.640 -.115 14.755 3800 ---- ---- ---- ---- 14.866 -.116 14.982 3825 ---- ---- ---- ---- 15.094 -.115 15.209 3850 ---- ---- ---- ---- 15.321 -.117 15.438 3875 ---- ---- ---- ---- 15.549 -.117 15.666 3900 ---- ---- ---- ---- 15.778 -.117 15.895 SO DEC26 Silver Option PUT 1025 ---- ---- ---- ---- .584 -.010 .594 1050 ---- ---- ---- ---- .614 -.010 .624 1075 ---- ---- ---- ---- .644 -.011 .655 1100 ---- ---- ---- ---- .674 -.012 .686 1125 ---- ---- ---- ---- .706 -.012 .718 1150 ---- ---- ---- ---- .737 -.013 .750 1175 ---- ---- ---- ---- .769 -.014 .783 1200 ---- ---- ---- ---- .802 -.014 .816 1225 ---- ---- ---- ---- .835 -.015 .850 1250 ---- ---- ---- ---- .869 -.015 .884 1275 ---- ---- ---- ---- .903 -.016 .919 1300 ---- ---- ---- ---- .938 -.016 .954 1325 ---- ---- ---- ---- .973 -.017 .990 1350 ---- ---- ---- ---- 1.009 -.017 1.026 1375 ---- ---- ---- ---- 1.045 -.018 1.063 1400 ---- ---- ---- ---- 1.081 -.019 1.100 1425 ---- ---- ---- ---- 1.118 -.020 1.138 1450 ---- ---- ---- ---- 1.156 -.020 1.176 1475 ---- ---- ---- ---- 1.193 -.022 1.215 1500 ---- ---- ---- ---- 1.232 -.022 1.254 1525 ---- ---- ---- ---- 1.271 -.023 1.294 1550 ---- ---- ---- ---- 1.310 -.024 1.334 1575 ---- ---- ---- ---- 1.350 -.024 1.374 1600 ---- ---- ---- ---- 1.390 -.026 1.416 1625 ---- ---- ---- ---- 1.432 -.026 1.458 1650 ---- ---- ---- ---- 1.474 -.027 1.501 1675 ---- ---- ---- ---- 1.517 -.028 1.545 1700 ---- ---- ---- ---- 1.562 -.028 1.590 1725 ---- ---- ---- ---- 1.608 -.029 1.637 1750 ---- ---- ---- ---- 1.656 -.030 1.686 1775 ---- ---- ---- ---- 1.706 -.031 1.737 1800 ---- ---- ---- ---- 1.758 -.032 1.790 1825 ---- ---- ---- ---- 1.812 -.034 1.846 1850 ---- ---- ---- ---- 1.870 -.035 1.905 1875 ---- ---- ---- ---- 1.930 -.036 1.966 1900 ---- ---- ---- ---- 1.993 -.037 2.030 1925 ---- ---- ---- ---- 2.059 -.038 2.097 1950 ---- ---- ---- ---- 2.128 -.040 2.168 1975 ---- ---- ---- ---- 2.200 -.041 2.241 2000 ---- ---- ---- ---- 2.276 -.041 2.317 2025 ---- ---- ---- ---- 2.354 -.043 2.397 2050 ---- ---- ---- ---- 2.435 -.045 2.480 2075 ---- ---- ---- ---- 2.520 -.046 2.566 2100 ---- ---- ---- ---- 2.608 -.047 2.655 2125 ---- ---- ---- ---- 2.699 -.048 2.747 2150 ---- ---- ---- ---- 2.793 -.050 2.843 2175 ---- ---- ---- ---- 2.891 -.051 2.942 2200 ---- ---- ---- ---- 2.992 -.052 3.044 2225 ---- ---- ---- ---- 3.097 -.054 3.151 2250 ---- ---- ---- ---- 3.206 -.054 3.260 2275 ---- ---- ---- ---- 3.318 -.056 3.374 2300 ---- ---- ---- ---- 3.434 -.057 3.491 2325 ---- ---- ---- ---- 3.554 -.059 3.613 2350 ---- ---- ---- ---- 3.678 -.060 3.738 2375 ---- ---- ---- ---- 3.806 -.062 3.868 2400 ---- ---- ---- ---- 3.938 -.063 4.001 2425 ---- ---- ---- ---- 4.075 -.064 4.139 2450 ---- ---- ---- ---- 4.215 -.066 4.281 2475 ---- ---- ---- ---- 4.360 -.066 4.426 2500 ---- ---- ---- ---- 4.508 -.068 4.576 2525 ---- ---- ---- ---- 4.660 -.069 4.729 2550 ---- ---- ---- ---- 4.816 -.070 4.886 2575 ---- ---- ---- ---- 4.975 -.072 5.047 2600 ---- ---- ---- ---- 5.138 -.073 5.211 2625 ---- ---- ---- ---- 5.305 -.074 5.379 2650 ---- ---- ---- ---- 5.475 -.075 5.550 2675 ---- ---- ---- ---- 5.648 -.077 5.725 2700 ---- ---- ---- ---- 5.825 -.077 5.902 2725 ---- ---- ---- ---- 6.004 -.078 6.082 2750 ---- ---- ---- ---- 6.186 -.080 6.266 2775 ---- ---- ---- ---- 6.371 -.081 6.452 2800 ---- ---- ---- ---- 6.558 -.082 6.640 2825 ---- ---- ---- ---- 6.748 -.083 6.831 2850 ---- ---- ---- ---- 6.940 -.083 7.023 2875 ---- ---- ---- ---- 7.134 -.084 7.218 2900 ---- ---- ---- ---- 7.330 -.085 7.415 2925 ---- ---- ---- ---- 7.528 -.086 7.614 2950 ---- ---- ---- ---- 7.728 -.086 7.814 2975 ---- ---- ---- ---- 7.929 -.087 8.016 3000 ---- ---- ---- ---- 8.131 -.088 8.219 3025 ---- ---- ---- ---- 8.335 -.089 8.424 3050 ---- ---- ---- ---- 8.540 -.089 8.629 3075 ---- ---- ---- ---- 8.746 -.091 8.837 3100 ---- ---- ---- ---- 8.954 -.091 9.045 3125 ---- ---- ---- ---- 9.162 -.092 9.254 3150 ---- ---- ---- ---- 9.372 -.092 9.464 3175 ---- ---- ---- ---- 9.582 -.093 9.675 3200 ---- ---- ---- ---- 9.794 -.093 9.887 3225 ---- ---- ---- ---- 10.006 -.094 10.100 3250 ---- ---- ---- ---- 10.219 -.095 10.314 3275 ---- ---- ---- ---- 10.433 -.095 10.528 3300 ---- ---- ---- ---- 10.647 -.096 10.743 3325 ---- ---- ---- ---- 10.862 -.097 10.959 3350 ---- ---- ---- ---- 11.078 -.097 11.175 3375 ---- ---- ---- ---- 11.294 -.098 11.392 3400 ---- ---- ---- ---- 11.511 -.098 11.609 3425 ---- ---- ---- ---- 11.729 -.098 11.827 3450 ---- ---- ---- ---- 11.947 -.099 12.046 3475 ---- ---- ---- ---- 12.165 -.100 12.265 3500 ---- ---- ---- ---- 12.384 -.101 12.485 3525 ---- ---- ---- ---- 12.604 -.101 12.705 3550 ---- ---- ---- ---- 12.824 -.102 12.926 3575 ---- ---- ---- ---- 13.045 -.102 13.147 3600 ---- ---- ---- ---- 13.266 -.102 13.368 3625 ---- ---- ---- ---- 13.488 -.103 13.591 3650 ---- ---- ---- ---- 13.710 -.103 13.813 3675 ---- ---- ---- ---- 13.933 -.104 14.037 3700 ---- ---- ---- ---- 14.156 -.105 14.261 3725 ---- ---- ---- ---- 14.380 -.105 14.485 3750 ---- ---- ---- ---- 14.605 -.105 14.710 3775 ---- ---- ---- ---- 14.830 -.105 14.935 3800 ---- ---- ---- ---- 15.055 -.106 15.161 3825 ---- ---- ---- ---- 15.281 -.107 15.388 3850 ---- ---- ---- ---- 15.508 -.107 15.615 3875 ---- ---- ---- ---- 15.735 -.107 15.842 3900 ---- ---- ---- ---- 15.963 -.107 16.070 SO JUL27 Silver Option PUT 1025 ---- ---- ---- ---- .752 -.011 .763 1050 ---- ---- ---- ---- .786 -.011 .797 1075 ---- ---- ---- ---- .821 -.011 .832 1100 ---- ---- ---- ---- .856 -.012 .868 1125 ---- ---- ---- ---- .891 -.013 .904 1150 ---- ---- ---- ---- .927 -.013 .940 1175 ---- ---- ---- ---- .963 -.014 .977 1200 ---- ---- ---- ---- 1.000 -.014 1.014 1225 ---- ---- ---- ---- 1.037 -.015 1.052 1250 ---- ---- ---- ---- 1.074 -.016 1.090 1275 ---- ---- ---- ---- 1.112 -.016 1.128 1300 ---- ---- ---- ---- 1.150 -.017 1.167 1325 ---- ---- ---- ---- 1.189 -.017 1.206 1350 ---- ---- ---- ---- 1.228 -.018 1.246 1375 ---- ---- ---- ---- 1.267 -.018 1.285 1400 ---- ---- ---- ---- 1.306 -.020 1.326 1425 ---- ---- ---- ---- 1.346 -.020 1.366 1450 ---- ---- ---- ---- 1.386 -.021 1.407 1475 ---- ---- ---- ---- 1.427 -.021 1.448 1500 ---- ---- ---- ---- 1.468 -.022 1.490 1525 ---- ---- ---- ---- 1.509 -.023 1.532 1550 ---- ---- ---- ---- 1.551 -.023 1.574 1575 ---- ---- ---- ---- 1.593 -.024 1.617 1600 ---- ---- ---- ---- 1.635 -.025 1.660 1625 ---- ---- ---- ---- 1.678 -.026 1.704 1650 ---- ---- ---- ---- 1.722 -.026 1.748 1675 ---- ---- ---- ---- 1.767 -.027 1.794 1700 ---- ---- ---- ---- 1.813 -.028 1.841 1725 ---- ---- ---- ---- 1.861 -.029 1.890 1750 ---- ---- ---- ---- 1.910 -.030 1.940 1775 ---- ---- ---- ---- 1.962 -.030 1.992 1800 ---- ---- ---- ---- 2.015 -.032 2.047 1825 ---- ---- ---- ---- 2.071 -.033 2.104 1850 ---- ---- ---- ---- 2.130 -.033 2.163 1875 ---- ---- ---- ---- 2.192 -.034 2.226 1900 ---- ---- ---- ---- 2.256 -.036 2.292 1925 ---- ---- ---- ---- 2.323 -.037 2.360 1950 ---- ---- ---- ---- 2.394 -.038 2.432 1975 ---- ---- ---- ---- 2.467 -.039 2.506 2000 ---- ---- ---- ---- 2.544 -.040 2.584 2025 ---- ---- ---- ---- 2.623 -.041 2.664 2050 ---- ---- ---- ---- 2.706 -.042 2.748 2075 ---- ---- ---- ---- 2.792 -.043 2.835 2100 ---- ---- ---- ---- 2.881 -.044 2.925 2125 ---- ---- ---- ---- 2.973 -.045 3.018 2150 ---- ---- ---- ---- 3.068 -.047 3.115 2175 ---- ---- ---- ---- 3.166 -.048 3.214 2200 ---- ---- ---- ---- 3.268 -.050 3.318 2225 ---- ---- ---- ---- 3.374 -.050 3.424 2250 ---- ---- ---- ---- 3.483 -.052 3.535 2275 ---- ---- ---- ---- 3.596 -.053 3.649 2300 ---- ---- ---- ---- 3.713 -.053 3.766 2325 ---- ---- ---- ---- 3.833 -.055 3.888 2350 ---- ---- ---- ---- 3.958 -.056 4.014 2375 ---- ---- ---- ---- 4.086 -.057 4.143 2400 ---- ---- ---- ---- 4.219 -.058 4.277 2425 ---- ---- ---- ---- 4.355 -.060 4.415 2450 ---- ---- ---- ---- 4.496 -.061 4.557 2475 ---- ---- ---- ---- 4.641 -.061 4.702 2500 ---- ---- ---- ---- 4.789 -.063 4.852 2525 ---- ---- ---- ---- 4.941 -.064 5.005 2550 ---- ---- ---- ---- 5.097 -.066 5.163 2575 ---- ---- ---- ---- 5.257 -.066 5.323 2600 ---- ---- ---- ---- 5.420 -.068 5.488 2625 ---- ---- ---- ---- 5.587 -.068 5.655 2650 ---- ---- ---- ---- 5.757 -.069 5.826 2675 ---- ---- ---- ---- 5.931 -.070 6.001 2700 ---- ---- ---- ---- 6.107 -.071 6.178 2725 ---- ---- ---- ---- 6.287 -.072 6.359 2750 ---- ---- ---- ---- 6.469 -.073 6.542 2775 ---- ---- ---- ---- 6.654 -.074 6.728 2800 ---- ---- ---- ---- 6.842 -.074 6.916 2825 ---- ---- ---- ---- 7.032 -.075 7.107 2850 ---- ---- ---- ---- 7.224 -.076 7.300 2875 ---- ---- ---- ---- 7.418 -.076 7.494 2900 ---- ---- ---- ---- 7.614 -.077 7.691 2925 ---- ---- ---- ---- 7.812 -.078 7.890 2950 ---- ---- ---- ---- 8.011 -.079 8.090 2975 ---- ---- ---- ---- 8.212 -.079 8.291 3000 ---- ---- ---- ---- 8.414 -.080 8.494 3025 ---- ---- ---- ---- 8.618 -.081 8.699 3050 ---- ---- ---- ---- 8.823 -.081 8.904 3075 ---- ---- ---- ---- 9.029 -.082 9.111 3100 ---- ---- ---- ---- 9.237 -.082 9.319 3125 ---- ---- ---- ---- 9.445 -.083 9.528 3150 ---- ---- ---- ---- 9.655 -.083 9.738 3175 ---- ---- ---- ---- 9.865 -.084 9.949 3200 ---- ---- ---- ---- 10.076 -.084 10.160 3225 ---- ---- ---- ---- 10.288 -.085 10.373 3250 ---- ---- ---- ---- 10.500 -.086 10.586 3275 ---- ---- ---- ---- 10.714 -.086 10.800 3300 ---- ---- ---- ---- 10.928 -.086 11.014 3325 ---- ---- ---- ---- 11.142 -.087 11.229 3350 ---- ---- ---- ---- 11.357 -.088 11.445 3375 ---- ---- ---- ---- 11.573 -.088 11.661 3400 ---- ---- ---- ---- 11.790 -.088 11.878 3425 ---- ---- ---- ---- 12.006 -.089 12.095 3450 ---- ---- ---- ---- 12.224 -.089 12.313 3475 ---- ---- ---- ---- 12.442 -.090 12.532 3500 ---- ---- ---- ---- 12.660 -.090 12.750 3525 ---- ---- ---- ---- 12.879 -.091 12.970 3550 ---- ---- ---- ---- 13.098 -.091 13.189 3575 ---- ---- ---- ---- 13.318 -.092 13.410 3600 ---- ---- ---- ---- 13.539 -.092 13.631 3625 ---- ---- ---- ---- 13.760 -.092 13.852 3650 ---- ---- ---- ---- 13.981 -.093 14.074 3675 ---- ---- ---- ---- 14.203 -.093 14.296 3700 ---- ---- ---- ---- 14.425 -.094 14.519 3725 ---- ---- ---- ---- 14.648 -.094 14.742 3750 ---- ---- ---- ---- 14.872 -.094 14.966 3775 ---- ---- ---- ---- 15.096 -.095 15.191 3800 ---- ---- ---- ---- 15.321 -.095 15.416 3825 ---- ---- ---- ---- 15.546 -.095 15.641 3850 ---- ---- ---- ---- 15.772 -.095 15.867 3875 ---- ---- ---- ---- 15.998 -.096 16.094 3900 ---- ---- ---- ---- 16.225 -.096 16.321 3925 ---- ---- ---- ---- 16.452 -.097 16.549 SO DEC27 Silver Option PUT 1300 ---- ---- ---- ---- 1.322 -.017 1.339 1325 ---- ---- ---- ---- 1.364 -.017 1.381 1350 ---- ---- ---- ---- 1.405 -.018 1.423 1375 ---- ---- ---- ---- 1.447 -.018 1.465 1400 ---- ---- ---- ---- 1.489 -.019 1.508 1425 ---- ---- ---- ---- 1.531 -.020 1.551 1450 ---- ---- ---- ---- 1.574 -.020 1.594 1475 ---- ---- ---- ---- 1.616 -.021 1.637 1500 ---- ---- ---- ---- 1.659 -.022 1.681 1525 ---- ---- ---- ---- 1.703 -.022 1.725 1550 ---- ---- ---- ---- 1.746 -.023 1.769 1575 ---- ---- ---- ---- 1.790 -.024 1.814 1600 ---- ---- ---- ---- 1.834 -.024 1.858 1625 ---- ---- ---- ---- 1.879 -.025 1.904 1650 ---- ---- ---- ---- 1.924 -.026 1.950 1675 ---- ---- ---- ---- 1.970 -.026 1.996 1700 ---- ---- ---- ---- 2.017 -.027 2.044 1725 ---- ---- ---- ---- 2.065 -.028 2.093 1750 ---- ---- ---- ---- 2.114 -.029 2.143 1775 ---- ---- ---- ---- 2.166 -.029 2.195 1800 ---- ---- ---- ---- 2.219 -.030 2.249 1825 ---- ---- ---- ---- 2.274 -.032 2.306 1850 ---- ---- ---- ---- 2.332 -.032 2.364 1875 ---- ---- ---- ---- 2.393 -.033 2.426 1900 ---- ---- ---- ---- 2.456 -.034 2.490 1925 ---- ---- ---- ---- 2.523 -.035 2.558 1950 ---- ---- ---- ---- 2.592 -.036 2.628 1975 ---- ---- ---- ---- 2.664 -.037 2.701 2000 ---- ---- ---- ---- 2.740 -.038 2.778 2025 ---- ---- ---- ---- 2.818 -.039 2.857 2050 ---- ---- ---- ---- 2.900 -.040 2.940 2075 ---- ---- ---- ---- 2.984 -.041 3.025 2100 ---- ---- ---- ---- 3.072 -.042 3.114 2125 ---- ---- ---- ---- 3.163 -.043 3.206 2150 ---- ---- ---- ---- 3.257 -.044 3.301 2175 ---- ---- ---- ---- 3.354 -.045 3.399 2200 ---- ---- ---- ---- 3.454 -.047 3.501 2225 ---- ---- ---- ---- 3.558 -.048 3.606 2250 ---- ---- ---- ---- 3.666 -.048 3.714 2275 ---- ---- ---- ---- 3.777 -.050 3.827 2300 ---- ---- ---- ---- 3.891 -.051 3.942 2325 ---- ---- ---- ---- 4.010 -.052 4.062 2350 ---- ---- ---- ---- 4.132 -.054 4.186 2375 ---- ---- ---- ---- 4.259 -.054 4.313 2400 ---- ---- ---- ---- 4.389 -.055 4.444 2425 ---- ---- ---- ---- 4.523 -.057 4.580 2450 ---- ---- ---- ---- 4.662 -.057 4.719 2475 ---- ---- ---- ---- 4.805 -.058 4.863 2500 ---- ---- ---- ---- 4.951 -.059 5.010 2525 ---- ---- ---- ---- 5.101 -.061 5.162 2550 ---- ---- ---- ---- 5.255 -.062 5.317 2575 ---- ---- ---- ---- 5.413 -.063 5.476 2600 ---- ---- ---- ---- 5.575 -.063 5.638 2625 ---- ---- ---- ---- 5.740 -.064 5.804 2650 ---- ---- ---- ---- 5.908 -.065 5.973 2675 ---- ---- ---- ---- 6.080 -.066 6.146 2700 ---- ---- ---- ---- 6.255 -.066 6.321 2725 ---- ---- ---- ---- 6.433 -.067 6.500 2750 ---- ---- ---- ---- 6.614 -.068 6.682 2775 ---- ---- ---- ---- 6.797 -.070 6.867 2800 ---- ---- ---- ---- 6.984 -.070 7.054 2825 ---- ---- ---- ---- 7.173 -.070 7.243 2850 ---- ---- ---- ---- 7.364 -.071 7.435 2875 ---- ---- ---- ---- 7.557 -.072 7.629 2900 ---- ---- ---- ---- 7.753 -.072 7.825 2925 ---- ---- ---- ---- 7.950 -.073 8.023 2950 ---- ---- ---- ---- 8.149 -.074 8.223 2975 ---- ---- ---- ---- 8.350 -.074 8.424 3000 ---- ---- ---- ---- 8.552 -.075 8.627 3025 ---- ---- ---- ---- 8.755 -.076 8.831 3050 ---- ---- ---- ---- 8.960 -.076 9.036 3075 ---- ---- ---- ---- 9.166 -.077 9.243 3100 ---- ---- ---- ---- 9.374 -.077 9.451 3125 ---- ---- ---- ---- 9.582 -.078 9.660 3150 ---- ---- ---- ---- 9.791 -.078 9.869 3175 ---- ---- ---- ---- 10.002 -.078 10.080 3200 ---- ---- ---- ---- 10.213 -.079 10.292 3225 ---- ---- ---- ---- 10.426 -.079 10.505 3250 ---- ---- ---- ---- 10.639 -.079 10.718 3275 ---- ---- ---- ---- 10.852 -.080 10.932 3300 ---- ---- ---- ---- 11.067 -.080 11.147 3325 ---- ---- ---- ---- 11.282 -.081 11.363 3350 ---- ---- ---- ---- 11.497 -.082 11.579 3375 ---- ---- ---- ---- 11.713 -.082 11.795 3400 ---- ---- ---- ---- 11.929 -.083 12.012 3425 ---- ---- ---- ---- 12.146 -.082 12.228 3450 ---- ---- ---- ---- 12.363 -.083 12.446 3475 ---- ---- ---- ---- 12.580 -.083 12.663 3500 ---- ---- ---- ---- 12.797 -.084 12.881 3525 ---- ---- ---- ---- 13.014 -.084 13.098 3550 ---- ---- ---- ---- 13.231 -.085 13.316 3575 ---- ---- ---- ---- 13.448 -.085 13.533 3600 ---- ---- ---- ---- 13.664 -.086 13.750 3625 ---- ---- ---- ---- 13.880 -.086 13.966 3650 ---- ---- ---- ---- 14.096 -.086 14.182 3675 ---- ---- ---- ---- 14.311 -.087 14.398 3700 ---- ---- ---- ---- 14.525 -.087 14.612 3725 ---- ---- ---- ---- 14.739 -.087 14.826 3750 ---- ---- ---- ---- 14.952 -.088 15.040 3775 ---- ---- ---- ---- 15.165 -.088 15.253 3800 ---- ---- ---- ---- 15.378 -.089 15.467 3825 ---- ---- ---- ---- 15.591 -.090 15.681 3850 ---- ---- ---- ---- 15.806 -.090 15.896 3875 ---- ---- ---- ---- 16.021 -.091 16.112 3900 ---- ---- ---- ---- 16.236 -.092 16.328 3925 ---- ---- ---- ---- 16.452 -.092 16.544 SO JUL28 Silver Option PUT 1375 ---- ---- ---- ---- 1.429 -.017 1.446 1400 ---- ---- ---- ---- 1.481 -.018 1.499 1425 ---- ---- ---- ---- 1.534 -.019 1.553 1450 ---- ---- ---- ---- 1.588 -.019 1.607 1475 ---- ---- ---- ---- 1.643 -.020 1.663 1500 ---- ---- ---- ---- 1.699 -.020 1.719 1525 ---- ---- ---- ---- 1.755 -.021 1.776 1550 ---- ---- ---- ---- 1.812 -.022 1.834 1575 ---- ---- ---- ---- 1.870 -.022 1.892 1600 ---- ---- ---- ---- 1.928 -.023 1.951 1625 ---- ---- ---- ---- 1.988 -.023 2.011 1650 ---- ---- ---- ---- 2.048 -.024 2.072 1675 ---- ---- ---- ---- 2.109 -.025 2.134 1700 ---- ---- ---- ---- 2.170 -.026 2.196 1725 ---- ---- ---- ---- 2.233 -.027 2.260 1750 ---- ---- ---- ---- 2.296 -.028 2.324 1775 ---- ---- ---- ---- 2.360 -.028 2.388 1800 ---- ---- ---- ---- 2.425 -.029 2.454 1825 ---- ---- ---- ---- 2.491 -.030 2.521 1850 ---- ---- ---- ---- 2.557 -.031 2.588 1875 ---- ---- ---- ---- 2.625 -.031 2.656 1900 ---- ---- ---- ---- 2.693 -.032 2.725 1925 ---- ---- ---- ---- 2.763 -.033 2.796 1950 ---- ---- ---- ---- 2.834 -.034 2.868 1975 ---- ---- ---- ---- 2.906 -.035 2.941 2000 ---- ---- ---- ---- 2.981 -.036 3.017 2025 ---- ---- ---- ---- 3.058 -.037 3.095 2050 ---- ---- ---- ---- 3.138 -.037 3.175 2075 ---- ---- ---- ---- 3.220 -.038 3.258 2100 ---- ---- ---- ---- 3.305 -.040 3.345 2125 ---- ---- ---- ---- 3.394 -.040 3.434 2150 ---- ---- ---- ---- 3.486 -.042 3.528 2175 ---- ---- ---- ---- 3.583 -.042 3.625 2200 ---- ---- ---- ---- 3.683 -.043 3.726 2225 ---- ---- ---- ---- 3.786 -.045 3.831 2250 ---- ---- ---- ---- 3.894 -.045 3.939 2275 ---- ---- ---- ---- 4.005 -.047 4.052 2300 ---- ---- ---- ---- 4.121 -.047 4.168 2325 ---- ---- ---- ---- 4.240 -.048 4.288 2350 ---- ---- ---- ---- 4.363 -.049 4.412 2375 ---- ---- ---- ---- 4.490 -.051 4.541 2400 ---- ---- ---- ---- 4.622 -.051 4.673 2425 ---- ---- ---- ---- 4.756 -.052 4.808 2450 ---- ---- ---- ---- 4.895 -.053 4.948 2475 ---- ---- ---- ---- 5.038 -.054 5.092 2500 ---- ---- ---- ---- 5.185 -.054 5.239 2525 ---- ---- ---- ---- 5.335 -.055 5.390 2550 ---- ---- ---- ---- 5.489 -.056 5.545 2575 ---- ---- ---- ---- 5.646 -.058 5.704 2600 ---- ---- ---- ---- 5.808 -.058 5.866 2625 ---- ---- ---- ---- 5.972 -.059 6.031 2650 ---- ---- ---- ---- 6.141 -.059 6.200 2675 ---- ---- ---- ---- 6.313 -.060 6.373 2700 ---- ---- ---- ---- 6.488 -.061 6.549 2725 ---- ---- ---- ---- 6.666 -.061 6.727 2750 ---- ---- ---- ---- 6.847 -.062 6.909 2775 ---- ---- ---- ---- 7.031 -.063 7.094 2800 ---- ---- ---- ---- 7.218 -.064 7.282 2825 ---- ---- ---- ---- 7.407 -.064 7.471 2850 ---- ---- ---- ---- 7.599 -.065 7.664 2875 ---- ---- ---- ---- 7.793 -.065 7.858 2900 ---- ---- ---- ---- 7.988 -.066 8.054 2925 ---- ---- ---- ---- 8.186 -.066 8.252 2950 ---- ---- ---- ---- 8.385 -.067 8.452 2975 ---- ---- ---- ---- 8.586 -.067 8.653 3000 ---- ---- ---- ---- 8.788 -.068 8.856 3025 ---- ---- ---- ---- 8.992 -.068 9.060 3050 ---- ---- ---- ---- 9.197 -.068 9.265 3075 ---- ---- ---- ---- 9.403 -.069 9.472 3100 ---- ---- ---- ---- 9.610 -.069 9.679 3125 ---- ---- ---- ---- 9.818 -.070 9.888 3150 ---- ---- ---- ---- 10.028 -.070 10.098 3175 ---- ---- ---- ---- 10.238 -.071 10.309 3200 ---- ---- ---- ---- 10.450 -.071 10.521 3225 ---- ---- ---- ---- 10.662 -.072 10.734 3250 ---- ---- ---- ---- 10.876 -.071 10.947 3275 ---- ---- ---- ---- 11.090 -.072 11.162 3300 ---- ---- ---- ---- 11.305 -.072 11.377 3325 ---- ---- ---- ---- 11.520 -.073 11.593 3350 ---- ---- ---- ---- 11.736 -.073 11.809 3375 ---- ---- ---- ---- 11.952 -.073 12.025 3400 ---- ---- ---- ---- 12.169 -.073 12.242 3425 ---- ---- ---- ---- 12.385 -.074 12.459 3450 ---- ---- ---- ---- 12.601 -.074 12.675 3475 ---- ---- ---- ---- 12.818 -.074 12.892 3500 ---- ---- ---- ---- 13.034 -.074 13.108 3525 ---- ---- ---- ---- 13.249 -.075 13.324 3550 ---- ---- ---- ---- 13.464 -.076 13.540 3575 ---- ---- ---- ---- 13.680 -.075 13.755 3600 ---- ---- ---- ---- 13.895 -.076 13.971 3625 ---- ---- ---- ---- 14.110 -.076 14.186 3650 ---- ---- ---- ---- 14.325 -.077 14.402 3675 ---- ---- ---- ---- 14.540 -.077 14.617 3700 ---- ---- ---- ---- 14.756 -.077 14.833 3725 ---- ---- ---- ---- 14.971 -.078 15.049 3750 ---- ---- ---- ---- 15.188 -.078 15.266 3775 ---- ---- ---- ---- 15.404 -.079 15.483 3800 ---- ---- ---- ---- 15.622 -.079 15.701 3825 ---- ---- ---- ---- 15.840 -.079 15.919 TOTAL EST.VOL VOLUME OPEN INT SO1 NOV23 Silver Weekly 1 Options CALL 1675 ---- ---- ---- ---- 5.383 +.180 5.203 1700 ---- ---- ---- ---- 5.133 +.180 4.953 1725 ---- ---- ---- ---- 4.883 +.180 4.703 1750 ---- ---- ---- ---- 4.633 +.179 4.454 1775 ---- ---- ---- ---- 4.384 +.179 4.205 1800 ---- ---- ---- ---- 4.135 +.178 3.957 1825 ---- ---- ---- ---- 3.888 +.178 3.710 1850 ---- ---- ---- ---- 3.640 +.175 3.465 1875 ---- ---- ---- ---- 3.394 +.174 3.220 1900 ---- ---- ---- ---- 3.150 +.172 2.978 1925 ---- ---- ---- ---- 2.906 +.169 2.737 1950 ---- 2.784B ---- 2.784B 2.665 +.166 2.499 1975 ---- 2.547B ---- 2.547B 2.427 +.161 2.266 2000 ---- 2.313B ---- 2.313B 2.193 +.156 2.037 2025 ---- 2.079B ---- 2.079B 1.963 +.148 1.815 2050 ---- 1.855B ---- 1.855B 1.741 +.141 1.600 2070 ---- ---- ---- ---- 1.569 +.133 1.436 2075 ---- 1.648B ---- 1.648B 1.527 +.130 1.397 2080 ---- ---- ---- ---- 1.486 +.129 1.357 2085 ---- ---- ---- ---- 1.445 +.127 1.318 2090 ---- ---- ---- ---- 1.405 +.125 1.280 2095 ---- ---- ---- ---- 1.365 +.122 1.243 2100 ---- 1.441B ---- 1.441B 1.326 +.121 1.205 2105 ---- ---- ---- ---- 1.287 +.118 1.169 2110 ---- ---- ---- ---- 1.249 +.116 1.133 2115 ---- ---- ---- ---- 1.211 +.113 1.098 2120 ---- ---- ---- ---- 1.174 +.110 1.064 2125 ---- 1.251B ---- 1.251B 1.138 +.108 1.030 2130 ---- 1.212B ---- 1.211B 1.102 +.105 .997 2135 ---- 1.176B ---- 1.175B 1.067 +.103 .964 2140 ---- 1.141B ---- 1.140B 1.033 +.101 .932 2145 ---- 1.106B ---- 1.105B .999 +.098 .901 2150 ---- 1.071B ---- 1.071B .966 +.096 .870 2155 ---- 1.037B ---- 1.036B .933 +.093 .840 2160 ---- 1.005B ---- 1.004B .902 +.092 .810 2165 ---- .972B ---- .971B .870 +.088 .782 2170 ---- .941B ---- .940B .840 +.087 .753 2175 ---- .911B ---- .911B .810 +.084 .726 2180 ---- .880B ---- .879B .781 +.082 .699 2185 ---- .850B ---- .849B .753 +.080 .673 2190 ---- .821B ---- .821B .725 +.077 .648 2195 ---- .793B ---- .792B .698 +.075 .623 2200 ---- .770B ---- .770B .672 +.073 .599 10 10 2205 ---- .741B ---- .741B .646 +.070 1 .576 2210 ---- .712B ---- .711B .622 +.068 .554 2215 ---- .691B ---- .691B .598 +.066 .532 2220 .600 .663B .600 .560A .574 +.062 4 .512 2225 ---- .641B ---- .641B .552 +.060 62 .492 2230 ---- .616B ---- .616B .530 +.058 .472 2235 ---- .593B ---- .593B .509 +.056 .453 2240 ---- .571B ---- .571B .488 +.053 .435 2245 ---- .551B ---- .551B .469 +.052 .417 2250 ---- .531B ---- .531B .449 +.048 .401 1 1 2255 ---- .511B ---- .511B .431 +.047 .384 2260 ---- .490B ---- .490B .413 +.045 .368 2265 ---- .471B ---- .471B .396 +.043 .353 2270 ---- .452B ---- .452B .379 +.040 .339 2275 ---- .434B ---- .434B .363 +.039 .324 2280 ---- .417B ---- .417B .348 +.037 .311 2285 ---- .401B .297A .401B .333 +.035 .298 2290 ---- .385B ---- .385B .319 +.034 .285 2295 ---- ---- ---- .274A .305 ---- ---- 2300 ---- .356B .261A .356B .292 +.030 .262 2 1 2325 ---- .290B .209A .290B .234 +.023 .211 1 1 2350 ---- .236B .169A .236B .187 +.017 .170 4 4 2375 ---- .192B .136A .192B .150 +.013 .137 2 2 2400 ---- .155B .110A .155B .121 +.010 .111 2425 ---- .127B .090A .090A .098 +.007 .091 2450 ---- .103B ---- .103B .080 +.006 .074 4 8 2475 ---- .085B ---- .085B .065 +.004 .061 2500 .060 .070B .060 .062B .053 +.002 10 .051 15 15 2525 ---- .058B ---- .058B .044 +.001 .043 2550 ---- .048B ---- .048B .036 .000 .036 1 2575 ---- .040B ---- .040B .030 .000 .030 4 4 2600 ---- .033B ---- .033B .025 -.001 .026 2625 ---- .028B ---- .028B .021 -.001 .022 2650 ---- .024B ---- .024B .017 -.002 .019 2675 ---- .020B ---- .020B .015 -.001 .016 2700 .015 .017B .015 .015 .012 -.002 1 .014 TOTAL EST.VOL VOLUME OPEN INT SO1 NOV23 Silver Weekly 1 Options PUT 1675 ---- ---- ---- ---- .002 -.001 .003 1700 ---- ---- ---- ---- .003 -.001 .004 1725 ---- ---- ---- ---- .004 -.001 .005 1750 ---- ---- ---- ---- .005 -.001 .006 1775 ---- ---- ---- ---- .006 -.002 .008 1800 ---- ---- ---- ---- .008 -.003 .011 1825 ---- ---- .013A .013A .011 -.003 .014 1850 ---- ---- .015A .015A .014 -.004 .018 1875 ---- ---- .019A .019A .018 -.006 .024 1900 ---- ---- .023A .023A .023 -.008 .031 1925 ---- ---- .029A .029A .030 -.010 .040 1950 ---- ---- .037A .037A .038 -.014 .052 1 1 1975 ---- ---- .047A .047A .050 -.018 .068 2000 ---- ---- .060A .060A .065 -.024 .089 4 2025 ---- ---- .078A .078A .085 -.031 .116 2050 .106 .106 .102A .113B .112 -.039 4 .151 2070 ---- ---- .127A .127A .140 -.047 .187 2075 .142 .142 .134A .150B .148 -.049 1 .197 2080 ---- ---- .141A .141A .157 -.050 .207 2085 ---- ---- .149A .149A .166 -.053 .219 2090 ---- ---- .158A .158A .175 -.055 .230 2095 ---- ---- .167A .167A .185 -.057 .242 2100 ---- ---- .176A .176A .196 -.059 .255 2105 ---- ---- .186A .186A .207 -.062 .269 2110 ---- ---- .197A .197A .219 -.064 .283 2115 ---- ---- .208A .208A .231 -.066 .297 2120 ---- ---- .219A .219A .244 -.069 .313 2125 ---- ---- .231A .231A .257 -.072 .329 2130 ---- ---- .244A .244A .271 -.074 .345 2135 ---- ---- .258A .258A .286 -.077 .363 2140 ---- ---- .272A .272A .302 -.079 .381 2145 ---- ---- .286A .286A .318 -.081 .399 2150 ---- ---- .301A .301A .334 -.084 .418 2155 ---- ---- .317A .317A .352 -.086 .438 2160 ---- ---- .334A .334A .370 -.088 .458 2165 ---- ---- .351A .351A .389 -.090 .479 2170 .398 .398 .370A .414B .408 -.093 1 .501 2175 ---- ---- .387A .387A .428 -.095 .523 2180 ---- ---- .407A .407A .449 -.097 .546 2185 ---- ---- .426A .426A .471 -.099 .570 2190 ---- ---- .447A .447A .493 -.102 .595 2195 ---- ---- .468A .468A .516 -.104 .620 2200 ---- ---- .490A .490A .539 -.107 .646 10 10 2205 ---- ---- .513A .513A .564 -.109 1 .673 2210 ---- ---- .536A .536A .589 -.112 .701 2215 ---- ---- .561A .561A .614 -.115 .729 2220 ---- ---- .586A .586A .641 -.117 .758 2225 ---- ---- .611A .611A .668 -.120 62 .788 2230 ---- ---- .638A .638A .696 -.122 .818 2235 ---- ---- .665A .665A .725 -.124 .849 2240 ---- ---- .693A .693A .755 -.126 .881 2245 ---- ---- .721A .721A .785 -.128 .913 2250 ---- ---- .750A .750A .815 -.131 .946 2255 ---- ---- .780A .780A .847 -.132 .979 2260 ---- ---- .810A .810A .879 -.134 1.013 2265 ---- ---- .841A .841A .912 -.136 1.048 2270 ---- ---- .873A .873A .945 -.138 1.083 2275 ---- ---- .906A .906A .979 -.140 1.119 2280 ---- ---- .939A .939A 1.013 -.142 1.155 2285 ---- ---- .972A .972A 1.048 -.144 1.192 2290 ---- ---- 1.190A 1.190A 1.084 -.146 1.230 2295 ---- ---- ---- 1.065A 1.120 ---- ---- 2300 ---- ---- 1.079A 1.079A 1.157 -.149 1.306 2325 ---- ---- 1.269A 1.269A 1.348 -.156 1.504 2350 ---- ---- 1.459A 1.459A 1.551 -.161 1.712 2375 ---- ---- 1.669A 1.669A 1.763 -.166 1.929 1 2400 ---- ---- 1.880A 1.880A 1.983 -.170 2.153 2425 ---- ---- 2.097A 2.097A 2.210 -.172 2.382 2450 ---- ---- 2.331A 2.331A 2.441 -.174 2.615 2475 ---- ---- 2.565A 2.565A 2.676 -.176 2.852 2500 ---- ---- 2.799A 2.799A 2.914 -.177 3.091 2525 ---- ---- 3.033A 3.033A 3.154 -.178 3.332 2550 ---- ---- 3.276A 3.276A 3.396 -.179 3.575 2575 ---- ---- 3.528A 3.528A 3.640 -.179 3.819 2600 ---- ---- ---- ---- 3.884 -.180 4.064 2625 ---- ---- ---- ---- 4.130 -.181 4.311 2650 ---- ---- ---- ---- 4.377 -.180 4.557 2675 ---- ---- ---- ---- 4.624 -.181 4.805 2700 ---- ---- ---- ---- 4.872 -.181 5.053 TOTAL EST.VOL VOLUME OPEN INT SO2 OCT23 Silver Weekly 2 Options CALL 1600 ---- 6.252B ---- 6.250B 6.134 +.181 5.953 1625 ---- 6.002B ---- 6.000B 5.884 +.181 5.703 1650 ---- 5.752B ---- 5.750B 5.634 +.181 5.453 1675 ---- 5.502B ---- 5.500B 5.384 +.181 5.203 1700 ---- 5.252B ---- 5.250B 5.134 +.181 4.953 1725 ---- 5.003B ---- 5.003B 4.884 +.181 4.703 1750 ---- 4.753B ---- 4.753B 4.634 +.181 4.453 1775 ---- 4.503B ---- 4.501B 4.384 +.181 4.203 1800 ---- 4.253B ---- 4.251B 4.134 +.181 3.953 1825 ---- 4.003B ---- 4.001B 3.884 +.181 3.703 1850 ---- 3.753B ---- 3.753B 3.634 +.181 3.453 1875 ---- 3.503B ---- 3.503B 3.384 +.181 3.203 1900 ---- 3.260B ---- 3.260B 3.134 +.180 2.954 1925 ---- 3.010B ---- 3.010B 2.884 +.180 2.704 1950 ---- 2.765B ---- 2.765B 2.634 +.179 2.455 1975 ---- 2.515B ---- 2.515B 2.384 +.177 2.207 2000 ---- 2.265B ---- 2.265B 2.134 +.175 1.959 2005 ---- 2.215B ---- 2.215B 2.084 +.175 1.909 2010 ---- 2.165B ---- 2.165B 2.034 +.174 1.860 2015 ---- 2.115B ---- 2.115B 1.984 +.174 1.810 2020 ---- 2.065B ---- 2.065B 1.934 +.173 1.761 2025 ---- 2.015B ---- 2.015B 1.884 +.172 1.712 2030 ---- 1.965B ---- 1.965B 1.834 +.171 1.663 2035 ---- 1.915B ---- 1.915B 1.784 +.171 1.613 2040 ---- 1.865B ---- 1.865B 1.734 +.170 1.564 2045 ---- 1.815B ---- 1.815B 1.684 +.169 1.515 1 2050 ---- 1.765B ---- 1.765B 1.635 +.168 1.467 1 2055 ---- 1.715B ---- 1.715B 1.585 +.167 1.418 2060 ---- 1.668B ---- 1.668B 1.535 +.166 1.369 2065 1.566 1.614B 1.566 1.614B 1.486 +.165 2 1.321 2070 ---- 1.566B ---- 1.566B 1.436 +.163 1.273 2075 ---- 1.518B ---- 1.518B 1.387 +.162 1.225 2080 ---- 1.470B ---- 1.470B 1.337 +.159 1.178 2085 ---- 1.416B ---- 1.416B 1.288 +.157 1.131 2090 ---- 1.368B ---- 1.368B 1.239 +.155 1.084 2095 ---- 1.320B ---- 1.320B 1.190 +.152 1.038 2 2100 ---- 1.272B ---- 1.272B 1.142 +.149 .993 1 2105 ---- 1.224B ---- 1.224B 1.093 +.145 .948 2110 ---- 1.176B ---- 1.176B 1.045 +.142 .903 3 2115 ---- 1.128B ---- 1.128B .997 +.137 .860 1 2 2120 ---- 1.080B ---- 1.080B .950 +.133 .817 60 39 2125 ---- 1.032B ---- 1.032B .903 +.128 .775 1 2130 ---- .990B ---- .990B .856 +.123 .733 17 2 2135 .870 .942B .692A .936B .810 +.117 2 .693 1 3 2140 .852 .894B .650A .708A .765 +.112 2 .653 4 2145 ---- .853B ---- .853B .720 +.105 .615 11 2150 .713 .811B .575A .653A .676 +.099 4 .577 1 35 2155 ---- .763B .535A .763B .633 +.092 .541 3 2160 .630 .721B .503A .655B .591 +.085 3 .506 68 56 2165 .487 .679B .471A .510A .550 +.078 108 .472 100 2170 ---- .643B .437A .643B .511 +.072 .439 17 12 2175 ---- .602B .405A .602B .472 +.064 .408 4 34 2180 .402 .561B .371A .371A .435 +.057 4 .378 2 9 2185 .427 .526B .344A .469B .400 +.051 1 .349 27 2190 ---- .491B .319A .491B .366 +.044 .322 10 2195 .380 .457B .295A .365A .334 +.038 1 .296 11 12 2200 .300 .421B .271A .355B .304 +.032 107 .272 25 233 2205 .263 .391B .247A .247A .276 +.027 2 .249 8 2210 ---- .361B .223A .361B .249 +.022 2 .227 50 150 2215 .234 .331B .202A .245A .224 +.017 2 .207 2 2220 .217 .307B .181A .229B .202 +.013 2 .189 20 2225 .179 .283B .165 .195A .180 +.008 141 .172 9 211 2230 .234 .259B .146A .181B .161 +.005 27 .156 3 17 2235 ---- .235B .132A .235B .143 +.002 .141 12 2240 .122 .213B .117A .143A .127 .000 4 .127 2 4 2245 ---- .193B .105A .193B .113 -.002 .115 7 2250 .121 .178 .093A .109B .100 -.004 64 .104 30 42 2255 .157 .159B .082A .082A .088 -.005 2 .093 2 16 2260 .073 .145B .072A .086B .078 -.006 1 .084 12 2265 ---- .131B .064A .131B .068 -.008 .076 11 2270 .108 .119B .056A .063A .060 -.008 11 .068 7 2275 .065 .108B .050A .057A .053 -.008 32 .061 30 2280 ---- .098B .044A .098B .047 -.008 .055 16 2285 ---- .089B .038A .089B .041 -.008 .049 20 2290 ---- .080B .034A .080B .036 -.008 .044 7 2295 ---- .074B .030A .030A .032 -.008 .040 23 2300 .033 .068 .026A .048B .028 -.008 117 .036 12 179 2305 .036 .060B .023A .023A .025 -.007 4 .032 1 2310 .048 .054B .021A .021A .022 -.007 3 .029 5 2315 ---- .049B .018A .018A .020 -.006 1 .026 2320 ---- .043B .017A .017A .018 -.005 .023 8 2325 ---- .039B .015A .015A .016 -.005 .021 6 2330 .032 .035B .014A .014A .014 -.005 4 .019 4 2335 ---- .031B .013A .031B .012 -.004 .016 2340 .015 .028B .013A .028B .011 -.004 6 .015 6 2345 ---- .025B .011A .024B .010 -.003 .013 2350 .012 .022B .011A .022B .009 -.003 2 .012 42 2355 ---- .020B ---- .019B .008 -.002 .010 2360 .012 .018B .009A .017B .007 -.002 12 .009 17 2365 ---- .016B ---- .016B .006 -.002 .008 2370 .010 .014B .008A .014B .006 -.001 4 .007 4 2375 ---- .012B ---- .012B .005 -.001 .006 13 2380 ---- .009B ---- .008B .005 -.001 .006 2385 ---- .008B ---- .007B .004 -.001 .005 10 2390 ---- .007B ---- .006B .004 .000 .004 2395 ---- .005B ---- .005B .003 -.001 .004 4 2400 ---- .004B ---- .004B .003 .000 .003 36 2405 ---- .004B ---- .004B .003 .000 .003 3 2410 ---- ---- ---- ---- .003 .000 .003 20 2415 ---- .003B ---- .003B .002 .000 .002 26 2420 ---- .003B ---- .003B .002 .000 .002 3 2425 ---- ---- ---- ---- .002 .000 .002 8 2430 ---- ---- ---- ---- .002 .000 .002 2435 ---- ---- ---- ---- .002 +.001 .001 10 2440 ---- ---- ---- ---- .001 .000 .001 2 2445 ---- ---- ---- ---- .001 .000 .001 13 2450 ---- ---- ---- ---- .001 .000 .001 8 2455 ---- ---- ---- ---- .001 .000 .001 2460 ---- ---- ---- ---- .001 .000 .001 2465 ---- ---- ---- ---- .001 .000 .001 2470 ---- ---- ---- ---- .001 .000 .001 4 2475 ---- ---- ---- ---- .001 .000 .001 150 2480 ---- ---- ---- ---- .001 .000 .001 4 2485 ---- ---- ---- ---- .001 .000 .001 2500 ---- ---- ---- ---- .001 .000 .001 44 2525 ---- ---- ---- ---- .001 .000 .001 2550 ---- ---- ---- ---- .001 .000 .001 2 2575 ---- ---- ---- ---- .001 .000 .001 2600 ---- ---- ---- ---- .001 .000 .001 1 2625 ---- ---- ---- ---- .001 .000 .001 1 2650 ---- ---- ---- ---- .001 .000 .001 1 2675 ---- ---- ---- ---- .001 .000 .001 2700 ---- ---- ---- ---- .001 .000 .001 11 2725 ---- ---- ---- ---- .001 .000 .001 2750 ---- ---- ---- ---- .001 .000 .001 3 2775 ---- ---- ---- ---- .001 .000 .001 2800 ---- ---- ---- ---- .001 .000 .001 3 2825 ---- ---- ---- ---- .001 .000 .001 2850 ---- ---- ---- ---- .001 .000 .001 2875 ---- ---- ---- ---- .001 .000 .001 TOTAL EST.VOL VOLUME OPEN INT SO2 OCT23 Silver Weekly 2 Options PUT 1600 ---- ---- ---- ---- .001 .000 .001 1625 ---- ---- ---- ---- .001 .000 .001 1650 ---- ---- ---- ---- .001 .000 .001 1675 ---- ---- ---- ---- .001 .000 .001 1700 ---- ---- ---- ---- .001 .000 .001 1725 ---- ---- ---- ---- .001 .000 .001 1750 ---- ---- ---- ---- .001 .000 .001 1775 ---- ---- ---- ---- .001 .000 .001 1800 ---- ---- ---- ---- .001 .000 .001 1825 ---- ---- ---- ---- .001 .000 .001 4 1850 ---- ---- ---- ---- .001 .000 .001 1875 ---- ---- ---- ---- .001 .000 .001 13 1900 ---- ---- ---- ---- .001 .000 .001 1925 ---- ---- ---- ---- .001 -.001 .002 6 8 1950 ---- ---- ---- ---- .001 -.002 .003 25 1975 .002 .002 .002 .002 .001 -.003 10 .004 19 2000 .006 .006 .002 .002 .001 -.005 11 .006 7 28 2005 ---- ---- .003A .003A .001 -.006 .007 2010 ---- ---- .003A .003A .001 -.006 .007 2015 ---- ---- .004A .004A .001 -.007 .008 2020 ---- ---- .004A .004A .001 -.008 .009 2025 ---- ---- .004A .004A .001 -.008 .009 1 2030 ---- ---- .004A .004A .001 -.009 .010 4 2035 ---- ---- .004A .004A .001 -.010 .011 1 4 2040 ---- ---- .004A .004A .001 -.011 .012 1 31 2045 ---- ---- .004A .004A .001 -.012 .013 4 2050 .004 .004 .004 .004 .002 -.012 5 .014 4 23 2055 ---- ---- .004A .004A .002 -.013 .015 2060 ---- ---- .005A .005A .002 -.015 .017 1 2 2065 ---- ---- .005A .005A .003 -.016 .019 2070 ---- ---- .005A .005A .003 -.018 .021 7 2075 .008 .009 .005A .005A .004 -.019 20 .023 21 63 2080 .007 .007 .006 .006 .004 -.021 4 .025 2 10 2085 ---- ---- .006A .006A .005 -.023 .028 3 2090 ---- ---- .007A .007A .006 -.026 .032 32 44 2095 ---- ---- .007A .007A .007 -.029 .036 7 2100 .013 .013 .008A .015B .009 -.031 7 .040 14 193 2105 ---- ---- .009A .009A .010 -.035 .045 5 2110 ---- ---- .010A .010A .012 -.039 .051 17 2115 .020 .020 .011A .011A .014 -.043 19 .057 4 2120 ---- ---- .013A .013A .017 -.047 1 .064 40 40 2125 ---- ---- .015A .015A .020 -.052 2 .072 5 39 2130 .029 .029 .017A .023B .023 -.058 6 .081 1 3 2135 .035 .035 .020A .044B .027 -.063 1 .090 1 7 2140 .020 .020 .020 .020 .032 -.069 2 .101 41 49 2145 .044 .044 .026A .058B .037 -.075 6 .112 217 2150 .057 .057 .031A .031A .043 -.082 9 .125 10 129 2155 .050 .050 .036A .052B .050 -.088 1 .138 5 2160 ---- ---- .042A .042A .058 -.095 .153 17 2165 .058 .058 .043 .047B .067 -.102 3 .169 50 53 2170 .098 .098 .056A .056A .078 -.108 26 .186 12 2175 .185 .185 .065A .095B .089 -.116 34 .205 4 20 2180 .097 .107 .075A .075A .102 -.123 4 .225 5 2185 ---- ---- .087A .087A .117 -.129 2 .246 5 6 2190 .245 .251 .100A .100A .133 -.136 43 .269 4 2195 ---- ---- .119A .119A .151 -.142 .293 10 11 2200 .300 .300 .131A .131A .171 -.148 154 .319 10 79 2205 .214 .214 .149A .149A .193 -.153 1 .346 1 2210 .280 .280 .173A .173A .216 -.158 19 .374 2215 .234 .234 .191A .205B .241 -.163 4 .404 8 8 2220 ---- ---- .215A .215A .269 -.167 1 .436 2 2225 ---- ---- .239A .239A .297 -.171 .468 45 2230 ---- ---- .269A .269A .328 -.174 .502 1 2235 ---- ---- .299A .299A .360 -.178 .538 2240 ---- ---- .329A .329A .394 -.180 .574 2245 ---- ---- .359A .359A .430 -.182 .612 18 2250 .605 .605 .395A .487B .467 -.183 2 .650 78 2255 ---- ---- .426A .426A .505 -.185 .690 2260 ---- ---- .461A .461A .545 -.186 .731 3 2265 ---- ---- .503A .503A .585 -.187 .772 3 2270 ---- ---- .538A .538A .627 -.188 .815 10 2275 ---- ---- .574A .574A .670 -.188 .858 68 2280 .737 .737 .615A .739B .714 -.188 2 .902 1 2285 ---- ---- .657A .657A .758 -.188 .946 10 2290 ---- ---- .699A .699A .803 -.188 .991 28 2295 ---- ---- .741A .741A .849 -.188 1.037 1 6 2300 ---- ---- .785A .785A .895 -.187 1.082 1 30 2305 ---- ---- .833A .833A .942 -.187 1.129 4 2310 ---- ---- .876A .876A .989 -.186 1.175 1 2315 ---- ---- .924A .924A 1.037 -.185 1.222 2320 ---- ---- .966A .966A 1.085 -.185 1.270 2325 ---- ---- 1.014A 1.014A 1.133 -.184 1.317 24 2330 ---- ---- 1.062A 1.062A 1.181 -.184 1.365 2335 ---- ---- 1.110A 1.110A 1.229 -.184 1.413 3 2340 ---- ---- 1.158A 1.158A 1.278 -.183 1.461 2345 ---- ---- 1.206A 1.206A 1.327 -.183 1.510 4 2350 ---- ---- 1.254A 1.254A 1.376 -.182 1.558 10 2355 ---- ---- 1.302A 1.302A 1.425 -.182 1.607 2360 ---- ---- 1.350A 1.350A 1.474 -.182 1.656 1 2365 ---- ---- 1.398A 1.398A 1.523 -.181 1.704 2370 ---- ---- 1.446A 1.446A 1.573 -.181 1.754 2375 ---- ---- 1.494A 1.494A 1.622 -.181 1.803 2380 ---- ---- 1.542A 1.542A 1.672 -.180 1.852 1 2385 ---- ---- 1.596A 1.596A 1.721 -.180 1.901 3 2390 ---- ---- 1.644A 1.644A 1.771 -.180 1.951 2 2 2395 ---- ---- 1.692A 1.692A 1.820 -.180 2.000 2400 ---- ---- 1.740A 1.740A 1.870 -.180 2.050 18 2405 ---- ---- 1.794A 1.794A 1.920 -.179 2.099 2410 ---- ---- 1.842A 1.842A 1.970 -.179 2.149 2415 ---- ---- 1.890A 1.890A 2.019 -.180 2.199 2420 ---- ---- 1.938A 1.938A 2.069 -.179 2.248 2425 ---- ---- 1.990A 1.990A 2.119 -.179 2.298 2430 ---- ---- 2.040A 2.040A 2.169 -.179 2.348 2435 ---- ---- 2.090A 2.090A 2.219 -.179 2.398 2440 ---- ---- 2.140A 2.140A 2.268 -.179 2.447 2445 ---- ---- 2.190A 2.190A 2.318 -.179 2.497 2450 ---- ---- 2.240A 2.240A 2.368 -.179 2.547 4 2455 ---- ---- 2.290A 2.290A 2.418 -.179 2.597 2460 ---- ---- 2.340A 2.340A 2.468 -.179 2.647 2465 ---- ---- 2.390A 2.390A 2.518 -.179 2.697 2470 ---- ---- 2.440A 2.440A 2.568 -.179 2.747 2475 ---- ---- 2.485A 2.485A 2.618 -.179 2.797 2480 ---- ---- 2.535A 2.535A 2.668 -.179 2.847 2485 ---- ---- 2.585A 2.585A 2.718 -.179 2.897 2500 ---- ---- 2.735A 2.735A 2.868 -.179 3.047 1 2525 ---- ---- 2.985A 2.985A 3.118 -.179 3.297 2550 ---- ---- 3.235A 3.235A 3.368 -.179 3.547 2575 ---- ---- 3.485A 3.485A 3.618 -.179 3.797 2600 ---- ---- 3.735A 3.735A 3.868 -.179 4.047 2625 ---- ---- 3.985A 3.985A 4.118 -.179 4.297 2650 ---- ---- 4.240A 4.240A 4.368 -.179 4.547 2675 ---- ---- 4.490A 4.490A 4.618 -.179 4.797 2700 ---- ---- 4.740A 4.740A 4.868 -.179 5.047 2725 ---- ---- 4.998A 4.998A 5.118 -.179 5.297 2750 ---- ---- 5.247A 5.247A 5.368 -.179 5.547 2775 ---- ---- 5.497A 5.497A 5.618 -.179 5.797 2800 ---- ---- 5.747A 5.747A 5.868 -.179 6.047 2825 ---- ---- 5.997A 5.997A 6.118 -.179 6.297 2850 ---- ---- 6.247A 6.247A 6.368 -.179 6.547 2875 ---- ---- 6.497A 6.497A 6.618 -.179 6.797 TOTAL EST.VOL VOLUME OPEN INT SO3 OCT23 Silver Weekly 3 Options CALL 1600 ---- 6.220B ---- 6.220B 6.133 +.180 5.953 1625 ---- 5.970B ---- 5.970B 5.883 +.180 5.703 1650 ---- 5.720B ---- 5.720B 5.633 +.180 5.453 1675 ---- 5.467B ---- 5.466B 5.383 +.180 5.203 1700 ---- 5.216B ---- 5.215B 5.133 +.180 4.953 1725 ---- 4.967B ---- 4.966B 4.883 +.180 4.703 1750 ---- 4.760B ---- 4.760B 4.633 +.180 4.453 1775 ---- 4.515B ---- 4.515B 4.383 +.180 4.203 1800 ---- 4.265B ---- 4.265B 4.133 +.180 3.953 1825 ---- 4.015B ---- 4.015B 3.883 +.180 3.703 1850 ---- 3.765B ---- 3.765B 3.633 +.179 3.454 1875 ---- 3.516B ---- 3.516B 3.383 +.178 3.205 1900 ---- 3.264B ---- 3.264B 3.134 +.178 2.956 1925 ---- 3.018B ---- 3.018B 2.885 +.176 2.709 1950 ---- 2.766B ---- 2.766B 2.637 +.174 2.463 1975 ---- 2.520B ---- 2.520B 2.390 +.172 2.218 2000 ---- 2.274B ---- 2.274B 2.145 +.169 1.976 2005 ---- 2.220B ---- 2.220B 2.096 +.168 1.928 2010 ---- 2.170B ---- 2.170B 2.047 +.166 1.881 2015 ---- 2.121B ---- 2.121B 1.999 +.166 1.833 2020 ---- 2.072B ---- 2.072B 1.950 +.165 1.785 2025 ---- 2.023B ---- 2.023B 1.901 +.163 1.738 2030 ---- 1.981B ---- 1.981B 1.853 +.162 1.691 2035 ---- 1.932B ---- 1.932B 1.805 +.161 1.644 2040 ---- 1.883B ---- 1.883B 1.757 +.160 1.597 2045 ---- 1.834B ---- 1.834B 1.709 +.158 1.551 1 2050 ---- 1.785B ---- 1.785B 1.661 +.156 1.505 2055 ---- 1.736B ---- 1.736B 1.614 +.155 1.459 1 2060 ---- 1.687B ---- 1.687B 1.566 +.153 1.413 2065 ---- 1.645B ---- 1.645B 1.519 +.151 1.368 2070 ---- 1.596B ---- 1.596B 1.472 +.148 1.324 2075 ---- 1.547B ---- 1.547B 1.426 +.147 1.279 2080 ---- 1.505B ---- 1.505B 1.380 +.144 1.236 2085 ---- 1.456B ---- 1.456B 1.334 +.142 1.192 2090 ---- 1.414B ---- 1.414B 1.288 +.138 1.150 2095 ---- 1.365B ---- 1.365B 1.243 +.135 1.108 2100 ---- 1.323B ---- 1.323B 1.198 +.132 1.066 2105 ---- 1.282B ---- 1.282B 1.154 +.129 1.025 2110 ---- 1.233B ---- 1.233B 1.111 +.126 .985 2115 ---- 1.191B ---- 1.191B 1.068 +.122 .946 2120 ---- 1.149B ---- 1.149B 1.025 +.118 .907 2125 ---- 1.107B ---- 1.107B .984 +.115 .869 2130 ---- 1.065B ---- 1.065B .943 +.112 .831 2135 ---- 1.023B ---- 1.023B .903 +.109 .794 4 2140 ---- .981B ---- .981B .863 +.105 .758 1 7 2145 ---- .946B ---- .946B .825 +.102 .723 2150 ---- .904B ---- .904B .787 +.099 .688 1 2155 ---- .869B ---- .869B .750 +.095 .655 4 2160 ---- .827B ---- .827B .714 +.091 .623 6 2165 ---- .793B ---- .793B .680 +.089 .591 2170 ---- .757B ---- .757B .646 +.085 .561 6 6 2175 ---- .722B ---- .722B .613 +.081 .532 6 132 2180 ---- .689B ---- .688B .581 +.077 .504 11 2185 ---- .659B ---- .659B .550 +.073 .477 6 2190 .623 .624B .623 .495A .520 +.069 2 .451 17 2195 ---- .596B .425A .595B .491 +.065 .426 30 2200 ---- .567B .401A .567B .463 +.061 3 .402 14 28 2205 ---- .539B ---- .539B .437 +.058 .379 1 2210 ---- .511B .356A .511B .411 +.054 .357 5 20 2215 ---- .483B ---- .483B .387 +.051 .336 2 2220 .350 .456B .314A .349A .363 +.047 16 .316 1 51 2225 ---- .434B .296A .434B .341 +.044 7 .297 5 2230 ---- .407B .276A .407B .320 +.041 30 .279 2235 .321 .385B .260A .288A .299 +.037 45 .262 14 2240 .350 .365B .243A .268A .280 +.034 2 .246 50 2245 .282 .343B .228A .252A .262 +.031 4 .231 1 19 2250 ---- .323B .213A .323B .245 +.029 .216 1 21 2255 ---- .302B .199A .302B .229 +.027 .202 2260 .218 .287B .186A .218 .214 +.025 1 .189 5 2265 ---- .267B .172A .267B .199 +.022 .177 2270 ---- .253B .160A .253B .186 +.020 .166 2 13 2275 ---- .239B .151A .239B .173 +.018 10 .155 3 20 2280 ---- .220B .140A .220B .161 +.016 .145 2 22 2285 ---- .207B .131A .207B .150 +.015 .135 38 38 2290 ---- .197B .122A .197B .139 +.013 .126 7 2295 ---- .183B .114A .183B .129 +.011 .118 38 38 2300 ---- .173B .106A .173B .120 +.010 3 .110 23 2305 ---- .162B .098A .162B .112 +.009 1 .103 20 2310 ---- .152B .092A .152B .104 +.008 .096 3 2315 ---- .142B .086A .142B .097 +.008 .089 2320 ---- .133B .080A .133B .090 +.007 .083 8 2325 ---- .125B .074A .125B .083 +.006 .077 2 27 2330 ---- .117B .071A .117B .077 +.005 .072 2335 ---- .109B .066A .109B .072 +.005 .067 4 2340 ---- .102B .061A .102B .067 +.005 .062 4 2345 ---- .095B .056A .095B .062 +.004 .058 4 2350 ---- .089B .053A .053A .058 +.004 8 .054 28 2355 ---- .083B .049A .083B .054 +.004 .050 2360 ---- .077B ---- .077B .050 +.003 .047 4 2365 ---- .072B .043A .043A .047 +.003 1 .044 26 2370 ---- .067B .040A .040A .043 +.002 .041 16 2375 ---- .063B ---- .063B .040 +.002 .038 16 2380 ---- .058B ---- .058B .037 +.002 .035 2385 ---- .054B ---- .054B .035 +.002 .033 4 2390 ---- .051B ---- .051B .032 +.001 .031 4 2395 ---- .047B ---- .047B .030 +.001 .029 2400 ---- .044B ---- .044B .028 +.001 .027 2405 ---- .041B ---- .041B .026 +.001 .025 2410 ---- .038B ---- .038B .024 .000 .024 2415 ---- .036B ---- .035B .022 .000 .022 2420 ---- .033B ---- .033B .021 .000 .021 2425 ---- .031B ---- .031B .019 .000 .019 2430 ---- .029B ---- .029B .018 .000 .018 2435 ---- .027B ---- .027B .016 -.001 .017 2440 ---- .025B ---- .025B .015 -.001 .016 1 2445 ---- .023B ---- .023B .014 -.001 .015 8 2450 ---- .022B ---- .022B .013 -.001 .014 2455 ---- .020B ---- .020B .012 -.001 .013 2460 ---- .019B ---- .018B .011 -.001 .012 2465 ---- .017B ---- .017B .010 -.002 .012 2470 ---- .017B ---- .016B .010 -.001 .011 2475 ---- .015B ---- .014B .009 -.001 .010 2480 ---- .014B ---- .013B .008 -.002 .010 2485 ---- .013B ---- .012B .008 -.001 .009 2500 .008 .010B .008 .008 .006 -.001 12 .007 249 2525 ---- ---- ---- ---- .004 -.002 .006 2550 ---- ---- ---- ---- .003 -.001 .004 4 2575 ---- ---- ---- ---- .002 -.001 .003 2600 ---- ---- ---- ---- .001 -.001 .002 31 2625 ---- ---- ---- ---- .001 -.001 .002 2650 ---- ---- ---- ---- .001 .000 .001 2675 ---- ---- ---- ---- .001 .000 .001 2700 ---- ---- ---- ---- .001 .000 .001 26 2725 ---- ---- ---- ---- .001 .000 .001 2750 ---- ---- ---- ---- .001 .000 .001 2775 ---- ---- ---- ---- .001 .000 .001 2800 ---- ---- ---- ---- .001 .000 .001 13 2825 ---- ---- ---- ---- .001 .000 .001 2850 ---- ---- ---- ---- .001 .000 .001 2875 ---- ---- ---- ---- .001 .000 .001 TOTAL EST.VOL VOLUME OPEN INT SO3 OCT23 Silver Weekly 3 Options PUT 1600 ---- ---- ---- ---- .001 .000 .001 1625 ---- ---- ---- ---- .001 .000 .001 1650 ---- ---- ---- ---- .001 .000 .001 1675 ---- ---- ---- ---- .001 .000 .001 1700 ---- ---- ---- ---- .001 .000 .001 1725 ---- ---- ---- ---- .001 .000 .001 1750 ---- ---- ---- ---- .001 .000 .001 1775 ---- ---- ---- ---- .001 .000 .001 1800 ---- ---- ---- ---- .001 .000 .001 33 1825 ---- ---- ---- ---- .001 -.001 .002 1850 ---- ---- ---- ---- .001 -.002 .003 1 1875 ---- ---- ---- ---- .002 -.002 .004 1900 ---- ---- ---- ---- .003 -.003 .006 4 1925 ---- ---- ---- ---- .004 -.004 .008 1950 ---- ---- .010A .010A .006 -.006 .012 2 28 1975 .010 .010 .009 .009 .009 -.009 4 .018 11 2000 .012 .014 .012 .014 .014 -.012 8 .026 11 2005 ---- ---- .016A .016A .015 -.013 .028 2010 ---- ---- .017A .017A .016 -.014 .030 2015 ---- ---- .018A .018A .017 -.015 .032 2020 ---- ---- .019A .019A .019 -.015 .034 2025 .031 .031 .020A .020A .020 -.017 1 .037 8 2030 ---- ---- .022A .022A .022 -.018 .040 3 2035 ---- ---- .023A .023A .024 -.019 .043 2040 ---- ---- .024A .024A .026 -.020 .046 6 2045 ---- ---- .026A .026A .028 -.022 .050 1 1 2050 ---- ---- .027A .027A .030 -.023 .053 1 18 2055 ---- ---- .028A .028A .032 -.026 .058 2060 ---- ---- .030A .030A .035 -.027 .062 2065 ---- ---- .032A .032A .038 -.029 .067 2070 ---- ---- .035A .035A .041 -.031 .072 2075 ---- ---- .038A .038A .044 -.034 .078 62 2080 ---- ---- .041A .041A .048 -.036 8 .084 10 2085 ---- ---- .044A .044A .052 -.039 .091 10 2090 ---- ---- .048A .048A .057 -.041 .098 2095 ---- ---- .052A .052A .061 -.045 .106 5 2100 ---- ---- .056A .056A .067 -.047 .114 64 2105 ---- ---- .062A .062A .073 -.050 .123 2110 ---- ---- .067A .067A .079 -.054 .133 3 2115 ---- ---- .073A .073A .086 -.058 .144 2120 ---- ---- .079A .079A .093 -.062 .155 5 2125 .143 .143 .086A .145B .102 -.064 1 .166 2 13 2130 ---- ---- .093A .093A .111 -.068 .179 2135 ---- ---- .101A .101A .121 -.071 .192 2140 .149 .149 .110A .159B .131 -.075 2 .206 2145 ---- ---- .120A .120A .143 -.077 .220 9 2150 .167 .167 .130A .130A .155 -.081 54 .236 1 14 2155 ---- ---- .141A .141A .168 -.085 .253 1 1 2160 ---- ---- .153A .153A .182 -.088 .270 2 2165 ---- ---- .165A .165A .197 -.092 .289 6 2170 ---- ---- .181A .181A .213 -.096 .309 5 2175 .302 .302 .195A .195A .230 -.099 1 .329 2 2180 ---- ---- .215A .215A .248 -.103 .351 1 2185 ---- ---- .230A .230A .267 -.107 .374 29 19 2190 ---- ---- .250A .250A .287 -.111 23 .398 1 1 2195 ---- ---- .265A .265A .308 -.115 20 .423 19 19 2200 ---- ---- .286A .286A .330 -.119 5 .449 17 2205 ---- ---- .307A .307A .354 -.122 .476 2210 .345 .345 .333A .391B .378 -.126 4 .504 2215 ---- ---- .356A .356A .403 -.130 .533 2220 ---- ---- .377A .377A .430 -.133 .563 2225 .443 .443 .405A .405A .458 -.136 12 .594 5 2230 ---- ---- .433A .433A .486 -.140 .626 1 2235 ---- ---- .459A .459A .516 -.143 .659 2240 ---- ---- .487A .487A .547 -.145 .692 5 14 2245 .575 .575 .517A .517A .579 -.148 5 .727 1 2250 ---- ---- .545A .545A .612 -.150 .762 3 2255 ---- ---- .578A .578A .645 -.154 .799 2260 ---- ---- .608A .608A .680 -.156 .836 2265 ---- ---- .643A .643A .716 -.157 .873 2270 ---- ---- .678A .678A .752 -.160 .912 5 2275 ---- ---- .713A .713A .789 -.162 .951 2 2280 ---- ---- .751A .751A .827 -.164 .991 3 2285 ---- ---- .783A .783A .866 -.165 1.031 1 2290 ---- ---- .818A .818A .905 -.167 1.072 19 8 2295 ---- ---- .855A .855A .946 -.168 1.114 19 9 2300 ---- ---- .895A .895A .986 -.170 1.156 1 5 2305 ---- ---- .937A .937A 1.028 -.170 1.198 1 2310 ---- ---- .979A .979A 1.070 -.171 1.241 2315 ---- ---- 1.014A 1.014A 1.112 -.173 1.285 1 2320 ---- ---- 1.056A 1.056A 1.156 -.172 1.328 2325 ---- ---- 1.098A 1.098A 1.199 -.174 1.373 4 2330 ---- ---- 1.140A 1.140A 1.243 -.174 1.417 2335 ---- ---- 1.182A 1.182A 1.288 -.174 1.462 8 2340 ---- ---- 1.231A 1.231A 1.333 -.175 1.508 1 1 2345 1.413 1.413 1.273A 1.443B 1.378 -.175 1 1.553 2350 ---- ---- 1.315A 1.315A 1.423 -.176 1.599 2355 ---- ---- 1.364A 1.364A 1.469 -.176 1.645 2360 ---- ---- 1.406A 1.406A 1.515 -.177 1.692 2365 ---- ---- 1.449A 1.449A 1.562 -.177 1.739 1 1 2370 ---- ---- 1.498A 1.498A 1.609 -.177 1.786 15 2375 ---- ---- 1.540A 1.540A 1.656 -.177 1.833 2380 ---- ---- 1.589A 1.589A 1.703 -.177 1.880 2385 ---- ---- 1.638A 1.638A 1.750 -.178 1.928 2390 ---- ---- 1.680A 1.680A 1.797 -.179 1.976 2395 ---- ---- 1.729A 1.729A 1.845 -.179 2.024 2400 ---- ---- 1.778A 1.778A 1.893 -.179 2.072 2405 ---- ---- 1.820A 1.820A 1.941 -.179 2.120 2410 ---- ---- 1.869A 1.869A 1.989 -.179 2.168 2415 ---- ---- 1.918A 1.918A 2.037 -.180 2.217 2420 ---- ---- 1.967A 1.967A 2.086 -.179 2.265 2425 ---- ---- 2.016A 2.016A 2.134 -.180 2.314 2430 ---- ---- 2.065A 2.065A 2.183 -.180 2.363 2435 ---- ---- 2.114A 2.114A 2.231 -.181 2.412 2440 ---- ---- 2.163A 2.163A 2.280 -.181 2.461 2445 ---- ---- 2.205A 2.205A 2.329 -.181 2.510 2450 ---- ---- 2.254A 2.254A 2.378 -.181 2.559 2455 ---- ---- 2.303A 2.303A 2.427 -.181 2.608 2460 ---- ---- 2.352A 2.352A 2.476 -.181 2.657 2465 ---- ---- 2.401A 2.401A 2.525 -.181 2.706 2470 ---- ---- 2.450A 2.450A 2.574 -.181 2.755 2475 ---- ---- 2.499A 2.499A 2.624 -.181 2.805 2480 ---- ---- 2.548A 2.548A 2.673 -.181 2.854 2485 ---- ---- 2.597A 2.597A 2.722 -.181 2.903 2500 ---- ---- 2.748A 2.748A 2.871 -.181 3.052 2525 ---- ---- 2.994A 2.994A 3.119 -.181 3.300 2550 ---- ---- 3.240A 3.240A 3.368 -.181 3.549 2575 ---- ---- 3.492A 3.492A 3.617 -.181 3.798 2600 ---- ---- 3.738A 3.738A 3.867 -.180 4.047 2625 ---- ---- 3.990A 3.990A 4.117 -.180 4.297 2650 ---- ---- 4.235A 4.235A 4.367 -.180 4.547 2675 ---- ---- 4.485A 4.485A 4.617 -.180 4.797 2700 ---- ---- 4.735A 4.735A 4.867 -.180 5.047 2725 ---- ---- 4.985A 4.985A 5.117 -.180 5.297 2750 ---- ---- 5.240A 5.240A 5.367 -.180 5.547 2775 ---- ---- 5.529A 5.529A 5.617 -.180 5.797 2800 ---- ---- 5.779A 5.779A 5.867 -.180 6.047 2825 ---- ---- 6.033A 6.033A 6.117 -.180 6.297 2850 ---- ---- 6.283A 6.283A 6.367 -.180 6.547 2875 ---- ---- 6.533A 6.533A 6.617 -.180 6.797 TOTAL EST.VOL VOLUME OPEN INT SO4 OCT23 Silver Weekly 4 Options CALL 1600 ---- 6.222B ---- 6.222B 6.133 +.180 5.953 1625 ---- 5.973B ---- 5.973B 5.883 +.180 5.703 1650 ---- 5.722B ---- 5.718B 5.633 +.180 5.453 1675 ---- 5.473B ---- 5.473B 5.383 +.180 5.203 1700 ---- 5.222B ---- 5.216B 5.133 +.180 4.953 1725 ---- 4.973B ---- 4.967B 4.883 +.180 4.703 1750 ---- 4.723B ---- 4.717B 4.633 +.180 4.453 1775 ---- 4.473B ---- 4.468B 4.383 +.180 4.203 1800 ---- 4.223B ---- 4.218B 4.133 +.180 3.953 1825 ---- 3.973B ---- 3.968B 3.883 +.179 3.704 1850 ---- 3.723B ---- 3.717B 3.634 +.178 3.456 1875 ---- 3.474B ---- 3.468B 3.385 +.176 3.209 1900 ---- 3.226B ---- 3.220B 3.138 +.175 2.963 1925 ---- 2.979B ---- 2.973B 2.891 +.173 2.718 1950 ---- 2.734B ---- 2.729B 2.646 +.170 2.476 1975 ---- 2.490B ---- 2.484B 2.403 +.166 2.237 2000 ---- 2.288B ---- 2.288B 2.163 +.162 2.001 1 2005 ---- 2.201B ---- 2.195B 2.115 +.160 1.955 2010 ---- 2.154B ---- 2.148B 2.067 +.159 1.908 2015 ---- 2.106B ---- 2.100B 2.020 +.158 1.862 2020 ---- 2.058B ---- 2.052B 1.973 +.157 1.816 2025 ---- 2.048B ---- 2.048B 1.926 +.156 1.770 2030 ---- 1.964B ---- 1.958B 1.879 +.154 1.725 2035 ---- 1.917B ---- 1.911B 1.832 +.152 1.680 2040 ---- 1.870B ---- 1.865B 1.786 +.151 1.635 2045 ---- 1.824B ---- 1.805B 1.740 +.149 1.591 2050 ---- 1.816B ---- 1.816B 1.694 +.147 1.547 2055 ---- 1.732B ---- 1.713B 1.649 +.146 1.503 2060 ---- 1.686B ---- 1.682B 1.603 +.143 1.460 2065 ---- 1.641B ---- 1.635B 1.559 +.142 1.417 2070 ---- 1.596B ---- 1.578B 1.514 +.139 1.375 2075 ---- 1.593B ---- 1.593B 1.470 +.137 1.333 2080 ---- 1.525B ---- 1.525B 1.426 +.135 1.291 2085 ---- 1.481B ---- 1.481B 1.383 +.132 1.251 2090 ---- 1.437B ---- 1.437B 1.340 +.130 1.210 2095 ---- 1.394B ---- 1.394B 1.298 +.127 1.171 2100 ---- 1.377B ---- 1.377B 1.256 +.124 1.132 2105 ---- 1.308B ---- 1.308B 1.215 +.122 1.093 2110 ---- 1.259B ---- 1.254B 1.174 +.118 1.056 2115 ---- 1.218B ---- 1.213B 1.135 +.116 1.019 2120 ---- 1.176B ---- 1.172B 1.095 +.113 .982 2125 ---- 1.180B ---- 1.180B 1.057 +.110 .947 2130 ---- 1.096B ---- 1.091B 1.019 +.107 .912 5 2135 ---- 1.098B ---- 1.097B .982 +.105 .877 2140 ---- 1.061B ---- 1.060B .946 +.102 .844 2145 ---- 1.024B ---- 1.023B .910 +.099 .811 2150 ---- .991B ---- .991B .875 +.096 .779 2155 ---- .952B ---- .951B .841 +.094 .747 2160 ---- .919B ---- .918B .807 +.090 .717 2165 ---- .886B ---- .885B .775 +.088 .687 2170 ---- .853B ---- .852B .743 +.085 .658 2175 .707 .820B .707 .820B .712 +.082 1 .630 11 2180 ---- .787B ---- .786B .682 +.080 .602 2185 ---- .757B ---- .755B .652 +.076 .576 2190 ---- .727B ---- .726B .624 +.074 .550 2195 ---- .698B ---- .696B .596 +.071 .525 2 2200 ---- .672B ---- .672B .569 +.068 .501 6 2205 .556 .641B .556 .528A .543 +.065 5 .478 4 2210 ---- .615B ---- .613B .518 +.062 .456 7 2215 .521 .589B .521 .480A .494 +.060 4 .434 4 2220 ---- .567B ---- .567B .470 +.056 .414 10 2225 ---- .541B ---- .541B .448 +.054 .394 10 2230 .487 .517B .374A .504B .426 +.051 2 .375 2235 ---- .495B .355A .495B .405 +.048 .357 1 2240 ---- .472B .337A .472B .385 +.046 .339 2245 ---- .450B .320A .450B .366 +.044 .322 3 2250 .354 .430B .305A .336A .347 +.041 3 .306 10 2255 ---- .411B .288A .411B .330 +.040 .290 2260 .328 .393B .273A .302A .313 +.037 5 .276 2265 ---- .373B .259A .373B .296 +.035 .261 2270 ---- .355B .247A .355B .281 +.033 .248 2275 ---- .338B .234A .337B .266 +.031 .235 2280 ---- .322B .222A .322B .252 +.029 .223 2285 ---- .308B .210A .308B .239 +.028 .211 2290 ---- .293B .199A .293B .226 +.026 .200 6 2295 ---- .279B .188A .279B .214 +.025 .189 2300 ---- .265B .178A .265B .202 +.023 .179 5 2305 ---- .252B .168A .252B .191 +.021 .170 1 2310 ---- .240B .159A .240B .181 +.020 .161 6 2315 ---- .228B .151A .228B .171 +.019 .152 2320 ---- .216B .143A .216B .162 +.018 .144 2325 ---- .205B .134A .205B .153 +.016 .137 2330 ---- .195B .127A .195B .144 +.014 .130 2335 ---- .185B .120A .185B .137 +.014 .123 1 2340 ---- .176B .114A .176B .129 +.013 .116 2345 ---- .167B .108A .167B .122 +.012 .110 2350 ---- .158B .103A .158B .115 +.010 .105 4 2375 .117 .121B .078A .121B .087 +.007 4 .080 6 6 2400 ---- .093B .060A .060A .067 +.005 .062 5 2425 ---- .072B ---- .072B .051 +.003 .048 2450 ---- .056B ---- .056B .040 +.003 .037 2475 ---- .044B ---- .043B .031 +.002 .029 2500 ---- .035B ---- .034B .025 +.002 .023 2525 ---- .027B ---- .027B .020 +.001 .019 2550 ---- .021B ---- .021B .016 +.001 .015 2575 ---- .017B ---- .016B .013 +.001 .012 6 2 2600 ---- .013B ---- .013B .011 +.001 .010 2625 ---- .010B ---- .010B .009 +.001 .008 2650 ---- .008B ---- ---- .007 .000 .007 5 2675 ---- .006B ---- .006B .006 +.001 .005 4 2700 ---- ---- ---- ---- .005 .000 .005 2725 ---- ---- ---- ---- .005 +.001 .004 2750 ---- ---- ---- ---- .004 +.001 .003 TOTAL EST.VOL VOLUME OPEN INT SO4 OCT23 Silver Weekly 4 Options PUT 1600 ---- ---- ---- ---- .001 .000 .001 1625 ---- ---- ---- ---- .001 .000 .001 1650 ---- ---- ---- ---- .001 .000 .001 1675 ---- ---- ---- ---- .001 .000 .001 1700 ---- ---- ---- ---- .001 .000 .001 1725 ---- ---- ---- ---- .001 .000 .001 1750 ---- ---- ---- ---- .001 -.001 .002 1775 ---- ---- ---- ---- .001 -.001 .002 1800 ---- ---- ---- ---- .002 -.002 .004 6 6 1825 ---- ---- ---- ---- .003 -.002 .005 1850 ---- ---- ---- ---- .004 -.003 .007 1875 ---- ---- .008A .008A .006 -.004 .010 1900 ---- ---- .011A .011A .008 -.006 .014 1925 ---- ---- .014A .014A .012 -.008 .020 4 1950 ---- ---- .018A .018A .017 -.010 .027 3 1975 ---- ---- .023A .023A .024 -.014 .038 2000 ---- ---- .031A .031A .033 -.019 .052 7 4 2005 ---- ---- .033A .033A .035 -.020 .055 2010 ---- ---- .035A .035A .038 -.021 .059 2015 ---- ---- .037A .037A .040 -.022 .062 2020 ---- ---- .039A .039A .043 -.023 .066 2025 ---- ---- .042A .042A .046 -.025 .071 4 2030 ---- ---- .044A .044A .049 -.026 .075 2035 ---- ---- .047A .047A .053 -.027 .080 2040 ---- ---- .050A .050A .056 -.029 .085 2045 .057 .057 .055A .060B .060 -.031 13 .091 6 2050 ---- ---- .057A .057A .064 -.033 .097 2055 ---- ---- .061A .061A .068 -.035 .103 2060 ---- ---- .065A .065A .073 -.037 .110 2065 ---- ---- .070A .070A .078 -.039 .117 2070 ---- ---- .074A .074A .084 -.040 .124 15 2075 ---- ---- .080A .080A .089 -.043 .132 2080 ---- ---- .085A .085A .096 -.045 .141 4 2085 ---- ---- .091A .091A .102 -.048 .150 2090 ---- ---- .097A .097A .109 -.051 .160 2095 ---- ---- .104A .104A .117 -.053 .170 3 2100 ---- ---- .111A .111A .125 -.056 .181 2105 ---- ---- .119A .119A .134 -.058 .192 2110 ---- ---- .126A .126A .143 -.061 .204 3 2115 ---- ---- .135A .135A .153 -.064 .217 8 2120 ---- ---- .144A .144A .164 -.067 .231 2 2125 ---- ---- .154A .154A .176 -.069 .245 2130 ---- ---- .165A .165A .188 -.072 .260 2135 ---- ---- .176A .176A .200 -.076 .276 2140 ---- ---- .188A .188A .214 -.078 .292 2145 ---- ---- .200A .200A .228 -.081 .309 4 2150 .235 .235 .214A .277B .243 -.084 10 .327 2155 ---- ---- .227A .227A .259 -.086 .345 2160 ---- ---- .242A .242A .276 -.089 .365 2165 ---- ---- .258A .258A .293 -.092 .385 2170 .304 .304 .274A .274A .311 -.095 1 .406 2175 ---- ---- .291A .291A .330 -.097 .427 2180 ---- ---- .311A .311A .349 -.101 .450 2185 ---- ---- .331A .331A .370 -.103 .473 2190 .372 .372 .350A .401B .391 -.106 5 .497 2195 ---- ---- .370A .370A .413 -.109 .522 2200 ---- ---- .391A .391A .436 -.112 .548 2205 .443 .443 .413A .511B .460 -.115 4 .575 3 2210 ---- ---- .435A .435A .485 -.118 .603 2215 ---- ---- .459A .459A .510 -.121 .631 2220 ---- ---- .483A .483A .537 -.123 .660 2225 ---- ---- .509A .509A .564 -.126 .690 2230 ---- ---- .535A .535A .592 -.129 .721 7 2235 ---- ---- .562A .562A .621 -.132 .753 2240 .637 .637 .590A .590A .651 -.134 4 .785 2245 ---- ---- .618A .618A .682 -.136 .818 2250 .697 .697 .648A .648A .713 -.139 5 .852 1 2255 ---- ---- .678A .678A .746 -.140 .886 2260 ---- ---- .709A .709A .779 -.142 .921 2265 ---- ---- .740A .740A .812 -.145 .957 2270 ---- ---- .773A .773A .847 -.146 .993 2275 ---- ---- .809A .809A .882 -.148 1.030 2280 ---- ---- .876A .876A .918 -.150 1.068 2285 ---- ---- .910A .910A .954 -.152 1.106 2290 ---- ---- .944A .944A .991 -.154 1.145 2295 ---- ---- .980A .980A 1.029 -.155 1.184 2300 ---- ---- .989A .989A 1.068 -.156 1.224 2305 ---- ---- 1.052A 1.052A 1.106 -.159 1.265 2310 ---- ---- 1.090A 1.090A 1.146 -.160 1.306 2315 ---- ---- 1.128A 1.128A 1.186 -.161 1.347 2320 ---- ---- 1.167A 1.167A 1.227 -.162 1.389 2325 ---- ---- 1.178A 1.178A 1.268 -.163 1.431 2330 ---- ---- 1.246A 1.246A 1.309 -.165 1.474 2335 ---- ---- 1.286A 1.286A 1.351 -.166 1.517 2340 ---- ---- 1.327A 1.327A 1.394 -.167 1.561 2345 ---- ---- 1.368A 1.368A 1.437 -.167 1.604 2350 ---- ---- 1.383A 1.383A 1.480 -.169 1.649 2375 ---- ---- 1.599A 1.599A 1.701 -.173 1.874 2400 ---- ---- 1.823A 1.823A 1.930 -.175 2.105 2425 ---- ---- 2.048A 2.048A 2.165 -.176 2.341 2450 ---- ---- 2.288A 2.288A 2.403 -.177 2.580 2475 ---- ---- 2.528A 2.528A 2.644 -.178 2.822 2500 ---- ---- 2.768A 2.768A 2.887 -.179 3.066 2525 ---- ---- 3.047A 3.047A 3.132 -.179 3.311 2550 ---- ---- 3.291A 3.291A 3.378 -.179 3.557 2575 ---- ---- 3.537A 3.537A 3.625 -.179 3.804 2600 ---- ---- 3.784A 3.784A 3.873 -.179 4.052 2625 ---- ---- 4.032A 4.032A 4.121 -.179 4.300 2650 ---- ---- 4.280A 4.280A 4.370 -.179 4.549 2675 ---- ---- 4.529A 4.529A 4.619 -.179 4.798 2700 ---- ---- 4.778A 4.778A 4.868 -.179 5.047 2725 ---- ---- 5.028A 5.028A 5.118 -.179 5.297 2750 ---- ---- 5.277A 5.277A 5.367 -.180 5.547 TOTAL EST.VOL VOLUME OPEN INT *** END OF REPORT ***