FINAL PRE-CLEARING PRICES AS OF 10/12/23 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 1874.7 1881.2 1867.0 1869.5B 1869.3 -3.5 46 1872.8 65 393 NOV23 1880.2 1888.8 1872.1 1872.2A 1874.2 -4.2 398 1878.4 483 1465 DEC23 1888.1 1898.3 1880.6 1881.6 1883.0 -4.3 158089 1887.3 169964 362513 FEB24 1907.7 1916.8B 1900.2A 1901.2B 1902.5 -4.3 4050 1906.8 9772 38465 APR24 1928.0 1935.2B 1919.1A 1921.0B 1921.2 -4.3 1366 1925.5 2504 18522 JUN24 1944.1 1954.5 1938.1A 1939.0B 1940.3 -4.2 565 1944.5 521 9784 AUG24 1966.7 1970.2B 1956.0A 1957.0B 1958.3 -4.0 175 1962.3 179 3557 OCT24 1982.9 1982.9 1980.3 1974.1A 1976.4 -3.8 25 1980.2 28 505 DEC24 2005.0 2005.0 1995.3 1997.7B 1994.6 -3.6 38 1998.2 75 2349 FEB25 ---- ---- ---- 2010.5A 2012.2 -3.5 3 2015.7 1 32 APR25 ---- ---- ---- 2039.9B 2027.9 -3.3 2 2031.2 16 JUN25 ---- ---- ---- 2055.9B 2043.6 -3.4 2047.0 2 605 AUG25 ---- ---- ---- ---- 2062.1 -3.4 2065.5 DEC25 ---- ---- ---- ---- 2089.7 -3.4 2093.1 224 JUN26 ---- ---- ---- ---- 2131.4 -3.4 2134.8 DEC26 ---- ---- ---- ---- 2180.7 -3.4 2184.1 2 JUN27 ---- ---- ---- ---- 2196.5 -3.4 2199.9 DEC27 ---- ---- ---- ---- 2220.2 -3.4 2223.6 4 JUN28 ---- ---- ---- ---- 2231.9 -3.4 2235.3 2 DEC28 ---- ---- ---- ---- 2251.4 -3.4 2254.8 JUN29 ---- ---- ---- ---- 2263.1 -3.4 2266.5 TOTAL EST.VOL VOLUME OPEN INT GCK Gold Kilo Futures OCT23 ---- ---- ---- ---- 1414.0 .0 1414.0 NOV23 ---- ---- ---- ---- 1418.7 .0 1418.7 DEC23 ---- ---- ---- ---- 1418.0 .0 1418.0 FEB24 ---- ---- ---- ---- 1422.0 .0 1422.0 APR24 ---- ---- ---- ---- 1426.0 .0 1426.0 JUN24 ---- ---- ---- ---- 1430.0 .0 1430.0 AUG24 ---- ---- ---- ---- 1434.0 .0 1434.0 DEC23 .0 .1 .0 .1B .0 .0 1917 .0 FEB24 .0 .0 -.1A -.1A .0 .0 1129 .0 APR24 -.1 -.1 -.1 -.1 .0 .0 507 .0 JUN24 ---- ---- ---- ---- .0 .0 101 .0 AUG24 ---- ---- ---- ---- .0 .0 .0 TOTAL EST.VOL VOLUME OPEN INT SI Silver Futures OCT23 22.070 22.195 22.070 22.140B 21.792 -.165 20 21.957 3 23 NOV23 22.175 22.275 21.815 21.875B 21.851 -.177 96 22.028 107 444 DEC23 22.205 22.390 21.880 21.975 21.959 -.174 49432 22.133 45003 103317 JAN24 22.325 22.470 22.060 22.090B 22.079 -.176 13 22.255 11 495 MAR24 22.535 22.725 22.225 22.300 22.296 -.177 2821 22.473 3820 15538 MAY24 22.900 22.955B 22.465 22.555B 22.532 -.179 1022 22.711 1117 4945 JUL24 23.095 23.100 22.730 22.725A 22.762 -.182 150 22.944 368 1880 SEP24 23.355 23.355 23.355 22.925A 22.988 -.182 4 23.170 22 379 DEC24 ---- ---- ---- 23.705B 23.293 -.182 23.475 8 202 JAN25 ---- ---- ---- ---- 23.401 -.182 23.583 MAR25 ---- ---- ---- ---- 23.590 -.182 23.772 MAY25 ---- ---- ---- ---- 23.797 -.182 23.979 JUL25 ---- ---- ---- 23.655B 23.434 -.182 23.616 5 DEC25 ---- ---- ---- 23.730B 23.546 -.182 23.728 JUL26 ---- ---- ---- ---- 24.337 -.182 24.519 5 DEC26 ---- ---- ---- ---- 24.439 -.182 24.621 JUL27 ---- ---- ---- ---- 24.547 -.182 24.729 DEC27 ---- ---- ---- ---- 24.649 -.182 24.831 JUL28 ---- ---- ---- ---- 24.757 -.182 24.939 TOTAL EST.VOL VOLUME OPEN INT SIL Micro Silver Futures OCT23 ---- ---- ---- 22.205B 21.792 -.165 21.957 80 NOV23 22.105 22.275B 21.750 21.870A 21.851 -.177 247 22.028 356 655 DEC23 22.195 22.390 21.880 21.975 21.959 -.174 9877 22.133 10092 7546 JAN24 22.380 22.460 22.050 22.085B 22.079 -.176 49 22.255 21 104 MAR24 22.520 22.725 22.225A 22.275A 22.296 -.177 179 22.473 122 287 MAY24 22.630 22.695B 22.560 22.465A 22.532 -.179 7 22.711 4 84 JUL24 23.070 23.070 23.070 22.690A 22.762 -.182 4 22.944 5 38 SEP24 23.195 23.195 23.195 23.265B 22.988 -.182 1 23.170 1 DEC24 ---- ---- ---- ---- 23.293 -.182 23.475 TOTAL EST.VOL VOLUME OPEN INT OG NOV23 Gold Option CALL 1225 ---- 671.00B 656.70A 671.00B 658.00 -4.30 662.30 1250 ---- 646.50B 631.30A 646.50B 633.00 -4.30 637.30 1275 ---- 621.00B 606.70A 621.00B 608.00 -4.30 612.30 1300 ---- 596.50B 581.30A 596.50B 583.00 -4.30 587.30 1325 ---- 571.10B 556.70A 571.10B 558.00 -4.30 562.30 1350 ---- 546.50B 531.30A 546.50B 533.00 -4.30 537.30 1375 ---- 521.10B 506.70A 521.10B 508.00 -4.30 512.30 1400 ---- 496.50B 481.30A 496.50B 483.00 -4.30 487.30 1420 ---- 476.20B 461.70A 476.20B 463.00 -4.30 467.30 1425 ---- 471.20B 456.70A 471.20B 458.00 -4.30 462.30 1430 ---- 466.20B 451.70A 466.20B 453.00 -4.30 457.30 1440 ---- 456.10B 441.70A 456.10B 443.00 -4.30 447.30 1450 ---- 446.50B 431.30A 446.50B 433.00 -4.30 437.30 1460 ---- 436.10B 421.70A 436.10B 423.00 -4.30 427.30 1470 ---- 426.10B 411.70A 426.10B 413.00 -4.30 417.30 1475 ---- 421.10B 406.70A 421.10B 408.00 -4.30 412.30 1480 ---- 416.10B 401.70A 416.10B 403.00 -4.30 407.30 1490 ---- 406.10B 391.70A 406.10B 393.00 -4.30 397.30 1500 ---- 396.50B 381.30A 396.50B 383.00 -4.30 387.30 1510 ---- 386.10B 371.70A 386.10B 373.00 -4.30 377.30 1515 ---- 381.10B 366.70A 381.10B 368.00 -4.30 372.30 1520 ---- 376.10B 361.70A 376.10B 363.00 -4.30 367.30 1525 ---- 371.10B 356.70A 371.10B 358.00 -4.30 362.30 1530 ---- 366.10B 351.70A 366.10B 353.00 -4.30 357.30 1535 ---- 361.10B 346.70A 361.10B 348.00 -4.30 352.30 1540 ---- 356.10B 341.70A 356.10B 343.00 -4.30 347.30 1545 ---- 351.10B 336.70A 351.10B 338.00 -4.30 342.30 1550 ---- 346.60B 331.30A 346.60B 333.00 -4.30 337.30 1555 ---- 341.10B 326.70A 341.10B 328.00 -4.30 332.30 1560 ---- 336.10B 321.70A 336.10B 323.00 -4.30 327.30 1565 ---- 331.20B 316.70A 331.20B 318.00 -4.30 322.30 1570 ---- 326.20B 311.70A 326.20B 313.00 -4.30 317.30 1575 ---- 321.20B 306.70A 321.20B 308.00 -4.30 312.30 1580 ---- 316.20B 301.70A 316.20B 303.00 -4.30 307.30 1585 ---- 311.20B 296.70A 311.20B 298.00 -4.30 302.30 1590 ---- 306.20B 291.70A 306.20B 293.00 -4.30 297.30 1595 ---- 301.20B 286.70A 301.20B 288.00 -4.30 292.30 1600 ---- 296.60B 281.30A 296.60B 283.00 -4.30 287.30 1605 ---- 291.20B 276.70A 291.20B 278.00 -4.30 282.30 1610 ---- 286.20B 271.70A 286.20B 273.00 -4.30 277.30 1615 ---- 281.20B 266.70A 281.20B 268.00 -4.30 272.30 1620 ---- 276.20B 261.70A 276.20B 263.00 -4.30 267.30 1625 ---- 271.20B 255.90A 271.20B 258.00 -4.30 262.30 1630 ---- 266.20B 251.70A 266.20B 253.00 -4.30 257.30 1635 ---- 261.20B 246.70A 261.20B 248.00 -4.30 252.30 1640 ---- 256.20B 241.00A 256.20B 243.00 -4.30 247.30 1645 ---- 251.20B 235.90A 251.20B 238.00 -4.30 242.30 1650 ---- 247.10B 230.90A 247.10B 233.00 -4.30 237.30 1655 ---- 242.10B 225.90A 242.10B 228.00 -4.30 232.30 1 1660 ---- 237.10B 220.90A 237.10B 223.00 -4.30 227.30 1665 ---- 232.10B 215.90A 232.10B 218.00 -4.30 222.30 1670 ---- 227.10B 210.90A 227.10B 213.00 -4.30 217.30 8 1675 ---- 222.10B 205.90A 222.10B 208.00 -4.30 212.30 1680 ---- 217.10B 200.90A 217.10B 203.00 -4.30 207.30 1685 ---- 212.10B 195.90A 212.10B 198.00 -4.30 202.30 1690 ---- 207.10B 190.90A 207.10B 193.00 -4.30 197.30 1695 ---- 202.10B 185.90A 202.10B 188.10 -4.30 192.40 1700 ---- 197.10B 181.00A 197.10B 183.10 -4.30 187.40 1 1705 ---- 192.10B 176.00A 192.10B 178.10 -4.30 182.40 1710 ---- 187.10B 171.00A 187.10B 173.10 -4.30 177.40 2 1715 ---- 182.10B 166.00A 182.10B 168.10 -4.30 172.40 1720 ---- 177.20B 161.00A 177.20B 163.10 -4.40 167.50 1725 ---- 172.20B 156.00A 172.20B 158.10 -4.40 162.50 1 1730 ---- 167.20B 151.00A 167.20B 153.10 -4.40 157.50 1735 ---- 162.20B 146.10A 162.20B 148.20 -4.30 152.50 1740 ---- 157.20B 141.10A 157.20B 143.20 -4.40 147.60 1745 ---- 152.20B 136.10A 152.20B 138.20 -4.40 142.60 1750 ---- 147.30B 131.10A 147.30B 133.20 -4.40 137.60 15 1755 ---- 142.30B 126.20A 142.30B 128.30 -4.40 132.70 1760 ---- 137.30B 121.20A 137.30B 123.30 -4.40 127.70 1765 ---- 132.30B 116.30A 132.30B 118.40 -4.40 122.80 1770 ---- 127.40B 111.40A 127.40B 113.40 -4.40 117.80 1775 ---- 122.40B 106.40A 122.40B 108.50 -4.40 112.90 12 1780 ---- 117.50B 101.50A 117.50B 103.60 -4.40 108.00 1 1785 ---- 112.50B 96.60A 112.50B 98.70 -4.40 103.10 2 1790 ---- 107.60B 91.70A 107.60B 93.80 -4.40 98.20 1 1795 ---- 102.70B 86.90A 102.70B 88.90 -4.40 93.30 3 1800 91.50 97.80B 82.10A 82.10A 84.10 -4.40 10 88.50 26 1805 ---- 92.90B 77.30A 92.90B 79.30 -4.40 83.70 2 1810 ---- 88.10B 72.50A 88.10B 74.50 -4.40 78.90 34 1815 71.30 83.30B 67.80A 67.80A 69.80 -4.40 1 74.20 14 1820 ---- 78.50B 63.20A 78.50B 65.10 -4.40 69.50 66 1825 ---- 73.70B 58.60A 73.70B 60.50 -4.40 64.90 55 1830 ---- 69.00B 54.10A 69.00B 56.00 -4.40 60.40 122 1835 ---- 64.40B 49.70A 64.40B 51.50 -4.50 56.00 2 283 1840 ---- 59.80B 45.50A 59.80B 47.20 -4.50 51.70 21 347 1845 ---- 55.40B 41.40A 55.40B 43.00 -4.50 47.50 14 662 1850 45.60 51.00B 37.40A 37.40A 39.00 -4.50 111 43.50 49 636 1855 37.10 46.80B 33.60A 33.60A 35.10 -4.50 1 39.60 14 662 1860 37.40 42.70B 30.00A 30.00A 31.40 -4.50 22 35.90 7 806 1865 35.20 39.20B 26.70A 27.10B 28.00 -4.40 31 32.40 9 1041 1870 29.30 35.40B 23.50A 24.00 24.80 -4.40 15 29.20 126 809 1875 26.60 31.90B 20.60A 21.10 21.80 -4.30 133 26.10 149 986 1880 24.60 28.40B 18.00 18.40 19.10 -4.10 39 23.20 104 1074 1885 24.30 25.30B 15.50 16.00 16.60 -4.00 59 20.60 130 841 1890 18.90 22.40B 13.40A 13.40A 14.40 -3.80 189 18.20 623 821 1895 19.30 19.80B 11.40 11.80A 12.40 -3.60 92 16.00 121 725 1900 15.20 17.50 9.90 10.20A 10.60 -3.50 2201 14.10 1511 4734 1905 13.50 15.30B 8.40 8.70 9.10 -3.20 206 12.30 160 1278 1910 12.00 13.30B 7.10A 7.50 7.70 -3.00 352 10.70 2174 1470 1915 10.20 11.60B 6.10 6.40 6.60 -2.80 41 9.40 292 553 1920 9.40 10.10B 5.20 5.50A 5.60 -2.60 155 8.20 273 853 1925 8.20 8.70B 4.40A 4.70 4.80 -2.30 1497 7.10 271 2817 1930 6.60 7.50B 3.70 4.00 4.00 -2.20 678 6.20 654 1989 1935 6.00 6.50B 3.20A 3.40 3.40 -2.00 31 5.40 48 948 1940 5.70 5.70 2.80A 3.00 2.90 -1.80 28 4.70 74 1522 1945 4.90 4.90 2.40A 2.40A 2.50 -1.60 41 4.10 27 680 1950 3.80 4.10B 2.10 2.20A 2.20 -1.40 514 3.60 86 2918 1955 2.00 3.60B 1.80A 2.00 1.90 -1.30 53 3.20 21 612 1960 2.70 3.10B 1.60A 1.60A 1.60 -1.20 52 2.80 74 1449 1965 1.40 2.70B 1.40 1.40 1.40 -1.10 1 2.50 19 1203 1970 ---- 2.30B 1.20A 1.20A 1.20 -1.00 2.20 6 1396 1975 1.30 2.00B 1.10 1.20 1.10 -.80 323 1.90 151 1840 1980 1.50 1.80B 1.00A 1.00A 1.00 -.70 245 1.70 51 1928 1985 .90 .90 .90 .90 .90 -.70 3 1.60 74 498 1990 ---- ---- .80A .80A .80 -.60 41 1.40 7 1029 1995 .70 .70 .70 .70 .70 -.50 6 1.20 691 2000 1.10 1.10 .70 .70 .60 -.50 91 1.10 231 5395 2005 ---- ---- .70A .70A .60 -.40 1 1.00 10 455 2010 ---- ---- .60A .60A .50 -.40 1 .90 725 2015 .50 .50 .50 .50 .50 -.30 2 .80 1 1027 2020 .50 .50 .50 .50 .50 -.30 5 .80 13 746 2025 ---- ---- .50A .50A .50 -.20 .70 11 2630 2030 ---- ---- .50A .50A .40 -.30 .70 902 2035 ---- ---- .50A .50A .40 -.20 .60 46 1409 2040 ---- ---- .40A .40A .40 -.20 .60 76 1939 2045 ---- ---- .40A .40A .40 -.10 .50 2417 2050 .40 .40 .40 .40 .30 -.20 2 .50 1 5137 2055 ---- ---- .40A .40A .30 -.20 .50 390 2060 ---- ---- .40A .40A .30 -.20 .50 1145 2065 .30 .30 .30 .30 .30 -.10 4 .40 292 2070 ---- ---- .30A .30A .30 -.10 .40 5 394 2075 ---- ---- .30A .30A .30 -.10 .40 1100 2080 ---- ---- .30A .30A .30 -.10 .40 1 409 2085 ---- ---- .30A .30A .20 -.20 .40 154 2090 ---- ---- ---- ---- .20 -.10 1 .30 149 2095 ---- ---- ---- ---- .20 -.10 .30 1417 2100 .30 .30 .10 .20B .20 -.10 9 .30 4179 2105 ---- ---- .20A .20A .20 -.10 .30 277 2110 ---- ---- .20A .20A .20 -.10 .30 3 248 2115 ---- ---- .20A .20A .20 -.10 .30 8 165 2120 .20 .20 .20 .20 .20 -.10 1 .30 236 2125 ---- ---- ---- ---- .20 .00 .20 755 2130 ---- ---- ---- ---- .20 .00 .20 261 2135 ---- ---- ---- ---- .20 .00 .20 97 2140 ---- ---- ---- ---- .10 -.10 .20 2 71 2145 ---- ---- ---- ---- .10 -.10 .20 18 2150 .20 .20 .20 .20 .10 -.10 26 .20 1889 2155 ---- ---- ---- ---- .10 -.10 .20 53 2160 ---- ---- .10A .10A .10 -.10 .20 136 2165 ---- ---- .10A .10A .10 -.10 .20 3 102 2170 ---- ---- .10A .10A .10 -.10 .20 37 2175 ---- ---- .10A .10A .10 -.10 .20 68 334 2180 .10 .10 .10 .10 .10 .00 143 .10 3016 2185 ---- ---- ---- ---- .10 .00 .10 11 2190 ---- ---- ---- ---- .10 .00 .10 115 2195 ---- ---- ---- ---- .10 .00 .10 45 116 2200 ---- ---- ---- ---- .10 .00 .10 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 .00 372 .10 2 246 2230 ---- ---- ---- ---- .10 .00 .10 16 2235 ---- ---- ---- ---- .10 .00 .10 65 2240 ---- ---- ---- ---- .10 .00 .10 49 2245 ---- ---- ---- ---- .10 .00 .10 27 2250 ---- ---- ---- ---- .10 .00 .10 1348 2255 ---- ---- ---- ---- .10 .00 .10 71 2260 ---- ---- ---- ---- .10 .00 .10 102 2265 ---- ---- ---- ---- .10 .00 .10 613 2270 ---- ---- ---- ---- .10 .00 .10 39 2275 ---- ---- ---- ---- .10 .00 .10 113 2280 ---- ---- ---- ---- .10 .00 .10 35 2285 ---- ---- ---- ---- .10 .00 .10 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 ---- 996.20B 981.40A 996.20B 983.00 -4.30 987.30 925 ---- 970.80B 956.80A 970.80B 958.00 -4.30 962.30 950 ---- 946.20B 931.40A 946.20B 933.00 -4.30 937.30 975 ---- 920.80B 906.80A 920.80B 908.00 -4.30 912.30 1000 884.30 896.20B 881.40A 885.40B 883.00 -4.30 2 887.30 2 1025 ---- 870.80B 856.80A 870.80B 858.00 -4.30 862.30 1050 ---- 846.20B 831.40A 846.20B 833.00 -4.30 837.30 1075 ---- 820.80B 806.80A 820.80B 808.00 -4.30 812.30 1080 ---- 815.80B 801.80A 815.80B 803.00 -4.30 807.30 1090 ---- 805.80B 791.80A 805.80B 793.00 -4.30 797.30 1100 ---- 796.30B 781.30A 796.30B 783.00 -4.30 787.30 1110 ---- 785.80B 771.80A 785.80B 773.00 -4.30 777.30 1120 ---- 775.80B 761.80A 775.80B 763.00 -4.30 767.30 1125 ---- 770.80B 756.80A 770.80B 758.00 -4.30 762.30 1130 ---- 765.90B 751.80A 765.90B 753.00 -4.30 757.30 1140 ---- 755.90B 741.80A 755.90B 743.00 -4.30 747.30 1150 ---- 746.30B 731.40A 746.30B 733.00 -4.30 737.30 1160 ---- 735.90B 721.80A 735.90B 723.00 -4.30 727.30 1170 ---- 725.90B 711.80A 725.90B 713.00 -4.30 717.30 1175 ---- 720.90B 706.80A 720.90B 708.00 -4.30 712.30 1180 ---- 715.90B 701.80A 715.90B 703.00 -4.30 707.30 1185 ---- 710.90B 696.80A 710.90B 698.00 -4.30 702.30 1190 ---- 705.90B 691.80A 705.90B 693.00 -4.30 697.30 1195 ---- 700.90B 686.80A 700.90B 688.00 -4.30 692.30 1200 ---- 696.30B 681.40A 696.30B 683.00 -4.30 687.30 1205 ---- 690.90B 676.80A 690.90B 678.00 -4.30 682.30 1210 ---- 685.90B 671.80A 685.90B 673.00 -4.30 677.30 1215 ---- 680.90B 666.80A 680.90B 668.00 -4.30 672.30 1220 ---- 675.90B 661.80A 675.90B 663.00 -4.30 667.30 1225 ---- 670.90B 656.80A 670.90B 658.00 -4.30 662.30 1230 ---- 665.90B 651.80A 665.90B 653.00 -4.30 657.30 1235 ---- 660.90B 646.80A 660.90B 648.00 -4.30 652.30 1240 ---- 655.90B 641.80A 655.90B 643.00 -4.30 647.30 1245 ---- 650.90B 636.80A 650.90B 638.00 -4.30 642.30 1250 ---- 646.30B 631.40A 646.30B 633.00 -4.30 637.30 1255 ---- 640.90B 626.80A 640.90B 628.00 -4.30 632.30 1260 ---- 635.90B 621.80A 635.90B 623.00 -4.30 627.30 1265 ---- 630.90B 616.80A 630.90B 618.00 -4.30 622.30 1270 ---- 626.00B 611.80A 626.00B 613.00 -4.30 617.30 1275 ---- 621.00B 606.80A 621.00B 608.00 -4.30 612.30 1280 ---- 616.00B 601.80A 616.00B 603.00 -4.30 607.30 1285 ---- 611.00B 596.80A 611.00B 598.00 -4.30 602.30 1290 ---- 606.00B 591.80A 606.00B 593.00 -4.30 597.30 1295 ---- 601.00B 586.80A 601.00B 588.00 -4.30 592.30 1300 ---- 596.40B 581.40A 596.40B 583.00 -4.30 587.30 1305 ---- 591.00B 576.80A 591.00B 578.00 -4.30 582.30 1310 ---- 586.00B 571.80A 586.00B 573.00 -4.30 577.30 1315 ---- 581.00B 566.80A 581.00B 568.00 -4.30 572.30 1320 ---- 576.00B 561.80A 576.00B 563.00 -4.30 567.30 1325 ---- 571.00B 556.80A 571.00B 558.00 -4.30 562.30 1330 ---- 566.00B 551.80A 566.00B 553.00 -4.30 557.30 1335 ---- 561.00B 546.80A 561.00B 548.00 -4.30 552.30 1340 ---- 556.00B 541.80A 556.00B 543.00 -4.30 547.30 1345 ---- 551.00B 536.80A 551.00B 538.00 -4.30 542.30 1350 ---- 546.40B 531.40A 546.40B 533.00 -4.30 537.30 1355 ---- 541.00B 526.80A 541.00B 528.00 -4.30 532.30 1360 ---- 536.00B 521.80A 536.00B 523.00 -4.30 527.30 1365 ---- 531.00B 516.80A 531.00B 518.00 -4.30 522.30 1370 ---- 526.00B 511.80A 526.00B 513.00 -4.30 517.30 1375 ---- 521.00B 506.70A 521.00B 508.00 -4.30 512.30 1380 ---- 516.00B 501.70A 516.00B 503.00 -4.30 507.30 1385 ---- 511.00B 496.70A 511.00B 498.00 -4.30 502.30 1390 ---- 506.00B 491.70A 506.00B 493.00 -4.30 497.30 1395 ---- 501.00B 486.70A 501.00B 488.00 -4.30 492.30 1400 ---- 496.40B 481.30A 496.40B 483.00 -4.30 487.30 1405 ---- 491.00B 476.70A 491.00B 478.00 -4.30 482.30 1410 ---- 486.00B 471.70A 486.00B 473.00 -4.30 477.30 1415 ---- 481.00B 466.70A 481.00B 468.00 -4.30 472.30 1420 ---- 476.00B 461.70A 476.00B 463.00 -4.30 467.30 1425 ---- 471.00B 456.70A 471.00B 458.00 -4.30 462.30 1430 ---- 466.00B 451.70A 466.00B 453.00 -4.30 457.30 1435 ---- 461.00B 446.70A 461.00B 448.00 -4.30 452.30 1440 ---- 456.00B 441.70A 456.00B 443.00 -4.30 447.30 1445 ---- 450.90B 436.70A 450.90B 438.00 -4.30 442.30 1450 ---- 446.40B 431.30A 446.40B 433.00 -4.30 437.30 1455 ---- 440.90B 426.70A 440.90B 428.00 -4.30 432.30 1460 ---- 436.00B 421.70A 436.00B 423.00 -4.30 427.30 1465 ---- 431.00B 416.70A 431.00B 418.00 -4.30 422.30 1470 ---- 426.00B 411.70A 426.00B 413.00 -4.30 417.30 1475 ---- 421.00B 406.70A 421.00B 408.00 -4.30 412.30 1480 ---- 416.00B 401.70A 416.00B 403.00 -4.30 407.30 1485 ---- 411.10B 396.70A 411.10B 398.00 -4.30 402.30 1490 ---- 406.10B 391.70A 406.10B 393.00 -4.30 397.30 1495 ---- 401.00B 386.70A 401.00B 388.00 -4.30 392.30 1500 ---- 396.40B 381.30A 396.40B 383.00 -4.30 387.30 1505 ---- 391.10B 376.70A 391.10B 378.00 -4.30 382.30 1510 ---- 386.10B 371.70A 386.10B 373.00 -4.30 377.30 1515 ---- 381.10B 366.70A 381.10B 368.00 -4.30 372.30 1520 ---- 376.10B 361.70A 376.10B 363.00 -4.30 367.30 1525 ---- 371.10B 356.70A 371.10B 358.00 -4.30 362.30 1530 ---- 366.10B 351.70A 366.10B 353.00 -4.30 357.30 1535 ---- 361.10B 346.70A 361.10B 348.00 -4.30 352.30 1540 ---- 356.10B 341.70A 356.10B 343.00 -4.30 347.30 1545 ---- 351.10B 336.70A 351.10B 338.00 -4.30 342.30 1550 ---- 346.50B 331.30A 346.50B 333.00 -4.30 337.30 1555 ---- 341.10B 326.70A 341.10B 328.00 -4.30 332.30 1560 ---- 336.10B 321.70A 336.10B 323.00 -4.30 327.30 1565 ---- 331.10B 316.70A 331.10B 318.00 -4.30 322.30 1570 ---- 326.10B 311.70A 326.10B 313.00 -4.30 317.30 1575 ---- 321.50B 306.30A 321.50B 308.00 -4.30 312.30 1 1580 ---- 316.10B 301.70A 316.10B 303.00 -4.30 307.30 1585 ---- 311.10B 296.70A 311.10B 298.00 -4.30 302.30 1590 ---- 306.00B 291.70A 306.00B 293.00 -4.30 297.30 1595 ---- 301.00B 286.70A 301.00B 288.00 -4.30 292.30 1600 ---- 296.50B 281.30A 296.50B 283.00 -4.30 287.30 138 1605 ---- 291.00B 276.80A 291.00B 278.00 -4.30 282.30 1610 ---- 286.00B 271.80A 286.00B 273.00 -4.30 277.30 1615 ---- 281.00B 266.80A 281.00B 268.00 -4.30 272.30 1620 ---- 276.00B 261.80A 276.00B 263.00 -4.30 267.30 1625 ---- 271.50B 256.30A 271.50B 258.00 -4.30 262.30 61 1630 ---- 266.00B 251.80A 266.00B 253.00 -4.30 257.30 1635 ---- 261.00B 246.80A 261.00B 248.00 -4.30 252.30 1640 ---- 256.10B 241.70A 256.10B 243.00 -4.30 247.30 1645 ---- 251.10B 236.70A 251.10B 238.00 -4.30 242.30 1650 ---- 246.50B 230.90A 246.50B 233.00 -4.30 237.30 244 1655 ---- 241.20B 226.70A 241.20B 228.10 -4.20 232.30 1660 ---- 236.20B 221.80A 236.20B 223.10 -4.30 227.40 1665 ---- 231.10B 216.70A 231.10B 218.10 -4.30 222.40 1670 ---- 226.20B 211.80A 226.20B 213.10 -4.30 217.40 1675 ---- 222.20B 206.10A 222.20B 208.20 -4.20 212.40 17 1680 ---- 216.30B 201.90A 216.30B 203.20 -4.30 207.50 1685 ---- 211.40B 196.90A 211.40B 198.30 -4.20 202.50 1690 ---- 206.50B 192.00A 206.50B 193.30 -4.30 197.60 1695 ---- 201.50B 187.00A 201.40B 188.40 -4.20 192.60 1700 193.10 197.30B 181.40A 187.50B 183.40 -4.30 2 187.70 1436 1705 ---- 191.60B 177.20A 191.60B 178.50 -4.30 182.80 1710 ---- 186.70B 172.30A 186.70B 173.60 -4.30 177.90 1715 ---- 181.70B 167.40A 181.70B 168.70 -4.30 173.00 1720 ---- 176.80B 162.50A 176.80B 163.80 -4.30 168.10 1725 ---- 172.70B 157.00A 172.70B 158.90 -4.40 163.30 50 68 1730 ---- 167.00B 152.80A 167.00B 154.10 -4.30 158.40 1735 ---- 162.20B 148.00A 162.20B 149.30 -4.30 153.60 1 1740 ---- 157.40B 143.20A 157.40B 144.40 -4.30 148.70 2 1745 ---- 152.50B 138.40A 152.50B 139.60 -4.30 143.90 1 1750 143.30 148.30B 132.90A 142.30B 134.90 -4.30 2 139.20 1089 1755 ---- 142.80B 128.90A 142.80B 130.10 -4.30 134.40 1760 ---- 138.00B 124.20A 138.00B 125.40 -4.30 129.70 1765 ---- 133.30B 119.50A 133.30B 120.70 -4.30 125.00 1770 ---- 128.50B 114.80A 128.50B 116.10 -4.30 120.40 2 1775 ---- 124.50B 109.60A 124.50B 111.40 -4.30 115.70 131 1780 ---- 119.20B 105.00A 119.20B 106.90 -4.30 111.20 1785 ---- 114.50B 100.50A 114.50B 102.40 -4.20 106.60 2 1790 ---- 110.60B 96.00A 110.60B 97.90 -4.30 102.20 1 1795 ---- 106.10B 91.70A 106.10B 93.50 -4.20 97.70 4 1800 91.30 101.60B 87.30A 92.50B 89.10 -4.30 1 93.40 16 5942 1805 ---- 97.10B 83.10A 97.10B 84.80 -4.30 89.10 3 1810 ---- 92.70B 78.90A 78.90A 80.60 -4.30 84.90 21 1815 ---- 88.40B 74.80A 74.80A 76.40 -4.30 80.70 4 1820 ---- 84.20B 70.80A 70.80A 72.40 -4.30 76.70 7 1825 ---- 80.00B 66.90A 66.90A 68.40 -4.30 72.70 8 121 1830 ---- 75.90B 63.10A 63.10A 64.50 -4.40 68.90 5 520 1835 61.50 71.90B 59.40A 59.40A 60.80 -4.30 2 65.10 1 1070 1840 64.00 68.50 55.80A 55.80A 57.20 -4.20 16 61.40 3 391 1845 ---- 64.20B 52.30A 52.30A 53.70 -4.20 57.90 540 1850 57.30 60.50B 49.00A 50.30B 50.30 -4.20 91 54.50 47 3104 1855 48.80 57.10B 45.80A 48.90B 47.00 -4.20 2 51.20 38 1860 43.80 53.70B 42.70A 42.70A 43.90 -4.10 107 48.00 1 598 1865 ---- 50.30B 39.80A 39.80A 41.00 -4.00 45.00 34 508 1870 38.40 47.20B 37.00A 38.30B 38.10 -4.00 41 42.10 10 645 1875 39.50 44.10B 34.30A 37.00B 35.40 -3.90 7 39.30 157 1741 1880 36.70 41.20B 31.80A 32.10A 32.90 -3.70 42 36.60 261 888 1885 36.50 38.40B 29.50A 29.80 30.50 -3.60 370 34.10 580 857 1890 33.00 35.70B 27.30A 28.10B 28.20 -3.50 387 31.70 694 1004 1895 32.90 33.30B 25.10A 26.30B 26.10 -3.40 157 29.50 376 2629 1900 27.40 31.00 23.10 24.00B 24.10 -3.30 918 27.40 2254 5099 1905 24.90 28.70B 21.40A 21.40A 22.30 -3.10 37 25.40 30 938 1910 24.30 26.70B 19.70A 20.00 20.50 -3.10 30 23.60 90 1206 1915 22.80 24.70B 18.10A 19.10B 18.90 -2.90 130 21.80 90 676 1920 22.80 22.90B 16.70A 17.70B 17.40 -2.80 25 20.20 604 1925 1925 19.30 21.20B 15.40A 15.60 16.00 -2.80 156 18.80 963 3420 1930 19.30 19.70B 14.20A 14.40 14.70 -2.70 184 17.40 1194 2815 1935 17.70 18.20B 13.00A 13.20 13.50 -2.60 13 16.10 100 447 1940 15.20 16.90B 12.00 12.20A 12.50 -2.40 390 14.90 127 1038 1945 13.40 15.60B 11.00A 11.00A 11.50 -2.30 8 13.80 561 2642 1950 13.40 14.40 10.10A 10.50B 10.50 -2.30 2679 12.80 2137 14472 1955 9.70 13.30B 9.30A 9.30A 9.70 -2.10 44 11.80 21 445 1960 10.30 12.30B 8.60A 8.70A 8.90 -2.00 250 10.90 447 3893 1965 ---- 11.40B 7.90A 7.90A 8.20 -1.90 3 10.10 15 482 1970 9.30 10.50B 7.30 7.30 7.50 -1.80 62 9.30 54 2288 1975 9.10 9.70B 6.70A 6.70A 6.90 -1.70 135 8.60 131 2045 1980 8.30 9.00B 6.20A 6.30A 6.40 -1.60 114 8.00 12 1570 1985 ---- 8.20B 5.70A 8.20B 5.90 -1.50 2 7.40 106 1358 1990 6.70 7.60B 5.20A 5.90B 5.40 -1.50 75 6.90 574 3035 1995 6.20 7.00B 4.80A 7.00B 5.00 -1.40 22 6.40 54 1143 2000 5.90 6.50B 4.50A 4.60 4.60 -1.30 261 5.90 1323 11597 2005 5.60 5.90B 4.10A 4.10A 4.30 -1.20 12 5.50 61 683 2010 5.40 5.50B 3.80 3.90B 4.00 -1.10 22 5.10 14 1084 2015 4.70 5.10B 3.60A 3.60A 3.70 -1.00 9 4.70 15 1729 2020 4.70 4.70 3.30 3.30 3.40 -1.00 21 4.40 57 816 2025 4.20 4.30B 3.00 3.10A 3.20 -.90 112 4.10 544 2044 2030 3.20 4.00B 2.90A 2.90A 2.90 -.90 9 3.80 45 2180 2035 3.50 3.70B 2.70A 3.60B 2.70 -.90 1 3.60 7 1226 2040 ---- 3.40B 2.50A 3.40B 2.50 -.80 1 3.30 8 690 2045 2.50 3.20B 2.40 2.40 2.40 -.70 7 3.10 49 1090 2050 2.80 3.00B 2.10 2.20B 2.20 -.70 1423 2.90 383 5563 2055 ---- ---- 2.10A 2.10A 2.10 -.70 2.80 61 154 2060 2.50 2.60 1.90 1.90 1.90 -.70 82 2.60 47 318 2065 ---- ---- 1.80A 1.80A 1.80 -.70 2.50 6 782 2070 ---- ---- 1.70A 1.70A 1.70 -.60 2.30 14 353 2075 2.00 2.00 1.70 1.70 1.60 -.60 18 2.20 253 3340 2080 2.10 2.10 1.50 1.50 1.50 -.60 23 2.10 9 761 2085 1.80 1.90B 1.50A 1.90B 1.40 -.60 1 2.00 34 396 2090 ---- ---- 1.40A 1.40A 1.30 -.60 6 1.90 34 264 2095 1.30 1.30 1.30 1.30 1.30 -.50 1 1.80 1 331 2100 1.60 1.60 1.20 1.20 1.20 -.50 1109 1.70 1010 15906 2105 ---- ---- 1.20A 1.20A 1.10 -.50 1.60 107 2110 ---- ---- 1.20A 1.20A 1.10 -.40 1 1.50 15 510 2115 ---- ---- 1.10A 1.10A 1.00 -.50 1.50 876 2120 ---- ---- 1.10A 1.10A 1.00 -.40 1 1.40 1 3126 2125 1.20 1.20 1.00A 1.00A .90 -.40 17 1.30 88 2621 2130 1.10 1.10 1.00A 1.00A .90 -.40 8 1.30 135 2095 2135 1.10 1.10 1.00A 1.00A .90 -.30 77 1.20 30 595 2140 ---- ---- .90A .90A .80 -.40 1.20 10 95 2145 ---- ---- .90A .90A .80 -.30 1.10 158 2150 1.00 1.00 .90 .90 .80 -.30 34 1.10 78 3887 2155 ---- ---- .80A .80A .70 -.30 1.00 264 2160 ---- ---- .80A .80A .70 -.30 1.00 7 55 2165 ---- ---- .80A .80A .70 -.20 .90 361 2170 ---- ---- .70A .70A .60 -.30 1 .90 1 204 2175 ---- ---- .70A .70A .60 -.30 .90 999 2180 .70 .70 .70 .70 .60 -.20 1 .80 159 2185 ---- ---- .70A .70A .60 -.20 .80 1 83 2190 ---- ---- .70A .70A .60 -.20 4 .80 231 2195 ---- ---- .60A .60A .50 -.30 .80 2 804 2200 .60 .60 .60 .60 .50 -.20 11 .70 10 6275 2205 ---- ---- .60A .60A .50 -.20 .70 12 2210 ---- ---- .60A .60A .50 -.20 1 .70 38 2215 ---- ---- .60A .60A .50 -.20 .70 561 2220 ---- ---- ---- ---- .50 -.10 4 .60 13 1124 2225 ---- ---- .50A .50A .50 -.10 .60 1226 2230 ---- ---- .50A .50A .40 -.20 .60 150 2235 ---- ---- .50A .50A .40 -.20 .60 23 2240 ---- ---- .50A .50A .40 -.20 .60 40 104 2245 ---- ---- .50A .50A .40 -.20 .60 40 96 2250 ---- ---- ---- ---- .40 -.10 .50 6060 2255 ---- ---- ---- ---- .40 -.10 .50 11 2260 ---- ---- ---- ---- .40 -.10 .50 245 2265 ---- ---- .40A .40A .40 -.10 .50 21 2270 .40 .40 .40 .40 .40 -.10 5 .50 64 2275 ---- ---- .40A .40A .40 -.10 .50 40 602 2280 ---- ---- .40A .40A .40 -.10 .50 449 2285 ---- ---- .40A .40A .40 -.10 .50 12 2290 ---- ---- ---- ---- .40 .00 .40 71 2295 ---- ---- ---- ---- .30 -.10 .40 123 2300 ---- ---- ---- ---- .30 -.10 20 .40 15 5907 2305 ---- ---- ---- ---- .30 -.10 .40 6 2310 ---- ---- ---- ---- .30 -.10 .40 21 43 2315 ---- ---- ---- ---- .30 -.10 .40 3 101 2320 ---- ---- ---- ---- .30 -.10 .40 2 24 2325 ---- ---- ---- ---- .30 -.10 .40 717 2330 ---- ---- ---- ---- .30 -.10 .40 48 2335 ---- ---- ---- ---- .30 -.10 .40 103 2340 ---- ---- ---- ---- .30 .00 .30 1 423 2345 ---- ---- ---- ---- .30 .00 .30 1 6 2350 ---- ---- ---- ---- .30 .00 .30 2 1329 2360 ---- ---- ---- ---- .30 .00 .30 72 2370 ---- ---- ---- ---- .30 .00 .30 20 2375 ---- ---- ---- ---- .30 .00 .30 961 2380 ---- ---- ---- ---- .30 .00 .30 28 2390 ---- ---- ---- ---- .30 .00 .30 1019 2400 ---- ---- ---- ---- .30 .00 .30 3687 2410 ---- ---- ---- ---- .20 -.10 .30 305 2420 ---- ---- ---- ---- .20 .00 .20 32 2425 ---- ---- ---- ---- .20 .00 .20 1319 2430 ---- ---- ---- ---- .20 .00 .20 70 2440 ---- ---- ---- ---- .20 .00 .20 12 2450 ---- ---- ---- ---- .20 .00 .20 923 2475 .20 .20 .20 .20 .20 .00 28 .20 91 2490 ---- ---- ---- ---- .20 .00 .20 195 2500 .20 .20 .20 .20 .20 .00 43 .20 1 15816 2525 ---- ---- ---- ---- .20 .00 .20 166 2550 ---- ---- ---- ---- .10 -.10 .20 1798 2575 ---- ---- ---- ---- .10 -.10 .20 87 2600 ---- ---- ---- ---- .10 -.10 .20 2813 2625 ---- ---- ---- ---- .10 -.10 .20 636 2650 .10 .10 .10 .10 .10 .00 6 .10 681 2700 .10 .10 .10 .10 .10 .00 20 .10 3979 2750 ---- ---- ---- ---- .10 .00 .10 965 2800 ---- ---- ---- ---- .10 .00 .10 807 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 ---- 665.70B 650.80A 665.70B 652.50 -4.30 656.80 1275 ---- 640.20B 626.40A 640.20B 627.50 -4.30 631.80 1300 ---- 615.70B 600.80A 615.70B 602.50 -4.30 606.80 1325 ---- 590.30B 576.40A 590.30B 577.50 -4.30 581.80 1350 ---- 565.70B 550.80A 565.70B 552.50 -4.30 556.80 1375 ---- 540.30B 526.30A 540.30B 527.50 -4.30 531.80 1400 ---- 515.70B 500.80A 515.70B 502.50 -4.30 506.80 1425 ---- 490.30B 476.30A 490.30B 477.50 -4.30 481.80 1430 ---- 485.30B 471.30A 485.30B 472.50 -4.30 476.80 1440 ---- 475.30B 461.30A 475.30B 462.50 -4.30 466.80 1450 ---- 465.80B 450.80A 465.80B 452.50 -4.30 456.80 1460 ---- 455.30B 441.30A 455.30B 442.50 -4.30 446.80 1470 ---- 445.30B 431.30A 445.30B 432.50 -4.30 436.80 1475 ---- 440.30B 426.30A 440.30B 427.50 -4.30 431.80 1480 ---- 435.30B 421.30A 435.30B 422.50 -4.30 426.80 1490 ---- 425.30B 411.30A 425.30B 412.50 -4.30 416.80 1500 ---- 415.80B 400.80A 415.80B 402.50 -4.30 406.80 1510 ---- 405.40B 391.30A 405.40B 392.50 -4.30 396.80 1520 ---- 395.40B 381.30A 395.40B 382.50 -4.30 386.80 1525 ---- 390.40B 376.30A 390.40B 377.50 -4.30 381.80 1530 ---- 385.40B 371.30A 385.40B 372.50 -4.30 376.80 1535 ---- 380.40B 366.30A 380.40B 367.50 -4.30 371.80 1540 ---- 375.40B 361.30A 375.40B 362.50 -4.30 366.80 1545 ---- 370.40B 356.30A 370.40B 357.50 -4.30 361.80 1550 ---- 365.80B 350.80A 365.80B 352.50 -4.30 356.80 1 1555 ---- 360.40B 346.30A 360.40B 347.50 -4.30 351.80 1560 ---- 355.40B 341.30A 355.40B 342.50 -4.30 346.80 1565 ---- 350.40B 336.30A 350.40B 337.50 -4.30 341.80 1570 ---- 345.40B 331.30A 345.40B 332.50 -4.30 336.80 1575 ---- 340.40B 326.30A 340.40B 327.50 -4.30 331.80 1580 ---- 335.40B 321.30A 335.40B 322.50 -4.30 326.80 1585 ---- 330.40B 316.20A 330.40B 317.50 -4.30 321.80 1590 ---- 325.40B 311.20A 325.40B 312.50 -4.30 316.80 1595 ---- 320.40B 306.20A 320.40B 307.50 -4.30 311.80 1600 ---- 315.80B 300.80A 315.80B 302.50 -4.30 306.80 1605 ---- 310.40B 296.20A 310.40B 297.50 -4.30 301.80 1610 ---- 305.40B 291.20A 305.40B 292.50 -4.30 296.80 1 1615 ---- 300.40B 286.20A 300.40B 287.50 -4.30 291.80 1620 ---- 295.40B 281.20A 295.40B 282.50 -4.30 286.80 1625 ---- 290.40B 276.20A 290.40B 277.50 -4.30 281.80 20 1630 ---- 285.50B 271.20A 285.50B 272.50 -4.30 276.80 1635 ---- 280.50B 266.20A 280.50B 267.50 -4.30 271.80 1640 ---- 275.50B 261.30A 275.50B 262.50 -4.30 266.80 1645 ---- 270.50B 256.30A 270.50B 257.60 -4.20 261.80 1650 ---- 266.40B 250.50A 266.40B 252.60 -4.30 256.90 15 1655 ---- 260.60B 246.30A 260.60B 247.60 -4.30 251.90 1660 ---- 255.70B 241.30A 255.70B 242.70 -4.20 246.90 2 1665 ---- 250.70B 236.40A 250.70B 237.70 -4.30 242.00 1670 ---- 245.80B 231.40A 245.80B 232.80 -4.20 237.00 1675 ---- 241.60B 225.80A 241.60B 227.80 -4.30 232.10 3 1680 ---- 235.90B 221.70A 235.90B 222.90 -4.30 227.20 1685 ---- 230.90B 216.80A 230.90B 218.00 -4.20 222.20 1690 ---- 226.00B 211.80A 226.00B 213.10 -4.20 217.30 1 1695 ---- 221.10B 207.00A 221.10B 208.20 -4.20 212.40 1700 ---- 216.90B 201.30A 216.90B 203.30 -4.30 207.60 3 1705 ---- 211.30B 197.10A 211.30B 198.40 -4.30 202.70 1710 ---- 206.40B 192.40A 206.40B 193.60 -4.20 197.80 1715 ---- 201.50B 187.40A 201.50B 188.80 -4.20 193.00 1720 ---- 196.60B 182.70A 196.60B 183.90 -4.30 188.20 1725 ---- 192.60B 177.20A 192.60B 179.10 -4.30 1 183.40 12 1730 ---- 187.00B 173.00A 187.00B 174.40 -4.20 178.60 1735 ---- 182.20B 168.40A 182.20B 169.60 -4.20 173.80 1740 ---- 177.30B 163.50A 177.30B 164.90 -4.20 169.10 1 1745 ---- 172.60B 158.90A 172.60B 160.20 -4.20 164.40 1750 ---- 168.60B 153.50A 168.60B 155.50 -4.20 159.70 44 1755 ---- 163.10B 149.50A 163.10B 150.80 -4.20 155.00 1760 ---- 158.40B 144.90A 158.40B 146.20 -4.20 150.40 1765 ---- 153.70B 139.70A 153.70B 141.60 -4.20 145.80 38 1770 ---- 149.10B 135.10A 149.10B 137.00 -4.20 141.20 1 1775 ---- 145.20B 130.60A 145.20B 132.50 -4.20 136.70 5 1780 ---- 140.70B 126.10A 140.70B 128.00 -4.20 132.20 38 1785 ---- 136.10B 121.70A 136.10B 123.50 -4.30 127.80 37 1790 ---- 131.60B 117.30A 131.60B 119.10 -4.30 123.40 32 1795 ---- 127.10B 113.00A 127.10B 114.80 -4.20 119.00 1800 ---- 122.70B 108.70A 122.70B 110.50 -4.20 114.70 21 1805 ---- 118.30B 104.50A 104.50A 106.30 -4.20 110.50 1 1810 ---- 114.00B 100.40A 100.40A 102.10 -4.20 106.30 1815 ---- 109.80B 96.30A 109.80B 98.00 -4.20 1 102.20 37 1820 ---- 105.60B 92.30A 92.30A 93.90 -4.30 98.20 34 1825 ---- 101.40B 88.30A 88.30A 90.00 -4.20 94.20 2 1830 ---- 97.40B 84.50A 84.50A 86.10 -4.20 90.30 5 1835 ---- 93.40B 80.70A 80.70A 82.30 -4.20 86.50 10 1840 ---- 89.40B 77.00A 77.00A 78.50 -4.30 82.80 16 1845 ---- 85.60B 73.50A 73.50A 74.90 -4.30 79.20 6 1850 ---- 81.90B 70.00A 70.00A 71.40 -4.20 75.60 4 270 1855 ---- 78.20B 66.60A 66.60A 67.90 -4.20 72.10 198 1860 69.00 74.80B 63.30A 63.30A 64.60 -4.20 11 68.80 10 43 1865 71.00 71.30B 60.20A 60.20A 61.40 -4.10 5 65.50 10 42 1870 ---- 68.00B 57.10A 57.10A 58.20 -4.10 62.30 30 1875 56.70 64.70B 54.10A 55.40B 55.20 -4.00 4 59.20 9 500 1880 ---- 61.50B 51.20A 51.20A 52.30 -4.00 1 56.30 29 253 1885 52.10 58.40B 48.40A 48.40A 49.50 -3.90 2 53.40 1 91 1890 ---- 55.40B 45.70A 45.70A 46.80 -3.80 50.60 34 71 1895 ---- 52.50B 43.20A 43.20A 44.20 -3.80 48.00 2 56 1900 46.00 49.80B 40.80 41.20A 41.70 -3.80 102 45.50 529 853 1905 39.90 47.20B 38.40A 38.40A 39.40 -3.60 42 43.00 1 71 1910 40.90 44.70B 36.30A 36.30A 37.10 -3.60 3 40.70 5 274 1915 34.80 42.30B 34.20A 35.00B 35.00 -3.50 36 38.50 4 312 1920 39.00 39.90B 32.10A 35.60B 32.90 -3.50 13 36.40 19 481 1925 ---- 37.70B 30.20A 30.20A 31.00 -3.40 202 34.40 59 798 1930 ---- 35.60B 28.50A 28.50A 29.20 -3.30 1 32.50 26 102 1935 ---- 33.60B 26.80A 26.80A 27.50 -3.20 30.70 4 326 1940 30.80 31.70B 25.10A 25.10A 25.80 -3.20 2 29.00 297 266 1945 ---- 29.90B 23.60A 23.60A 24.30 -3.10 1 27.40 132 1950 24.50 28.30B 22.20A 22.20A 22.80 -3.00 52 25.80 176 1275 1955 ---- 26.70B 20.90A 20.90A 21.40 -2.90 24.30 103 360 1960 23.90 25.20B 19.50A 22.30B 20.10 -2.90 23 23.00 193 4065 1965 23.00 23.70B 18.40A 23.70B 18.90 -2.80 18 21.70 5 417 1970 ---- 22.40B 17.30A 17.30A 17.80 -2.60 1 20.40 3 500 1975 ---- 21.10B 16.20A 16.20A 16.70 -2.50 22 19.20 85 1490 1980 ---- 19.90B 15.20A 19.90B 15.70 -2.40 20 18.10 24 152 1985 18.20 18.80B 14.30A 14.30A 14.80 -2.30 13 17.10 102 1169 1990 ---- 17.70B 13.40A 13.40A 13.90 -2.20 1 16.10 305 535 1995 ---- 16.70B 12.60A 12.60A 13.00 -2.20 15.20 8 100 2000 14.30 15.80B 11.90A 12.00 12.30 -2.00 106 14.30 240 2570 2005 13.90 14.90B 11.20A 14.90B 11.50 -2.00 14 13.50 33 426 2010 11.30 14.00B 10.50A 10.70 10.80 -2.00 11 12.80 11 865 2015 12.40 13.20B 9.90A 10.90B 10.20 -1.80 51 12.00 84 221 2020 11.70 12.50 9.30A 9.30A 9.60 -1.80 18 11.40 5 207 2025 11.10 11.80B 8.80A 9.00B 9.00 -1.70 26 10.70 464 2602 2030 ---- 11.10B 8.20A 11.10B 8.50 -1.60 33 10.10 11 1179 2035 8.40 10.40B 7.80A 8.60B 8.00 -1.60 23 9.60 474 2040 9.20 9.80B 7.30A 7.30A 7.60 -1.50 19 9.10 8 698 2045 7.10 9.30B 6.90A 7.20B 7.10 -1.50 4 8.60 8 364 2050 8.70 8.80 6.60 6.60 6.70 -1.40 578 8.10 358 5747 2055 7.70 8.30B 6.20A 6.20A 6.40 -1.30 32 7.70 2 1217 2060 ---- 7.90B 5.80A 7.90B 6.00 -1.30 34 7.30 3 1219 2065 ---- 7.40B 5.50A 7.40B 5.70 -1.20 6.90 539 2070 ---- 7.00B 5.20A 7.00B 5.40 -1.10 6.50 5 1233 2075 6.50 6.60B 5.00A 5.00A 5.10 -1.10 502 6.20 45 351 2080 5.90 6.30B 4.70A 4.70A 4.80 -1.10 13 5.90 6 495 2085 ---- 6.00B 4.50A 6.00B 4.60 -1.00 5.60 6 1209 2090 ---- 5.60B 4.20A 5.60B 4.30 -1.00 5.30 2 3038 2095 ---- 5.30B 4.00A 5.30B 4.10 -1.00 5.10 318 454 2100 5.20 5.20 3.80A 3.80A 3.90 -.90 50 4.80 391 5569 2105 ---- 4.80B 3.70A 4.80B 3.70 -.90 4.60 4 65 2110 3.60 4.60B 3.50 3.50 3.50 -.90 19 4.40 4 304 2115 3.40 4.30B 3.30A 3.30A 3.30 -.90 3 4.20 4 98 2120 4.30 4.30 3.20A 3.20A 3.20 -.80 9 4.00 1 458 2125 3.20 3.90B 3.00A 3.00A 3.00 -.80 27 3.80 603 2130 3.60 3.70B 2.90A 2.90A 2.90 -.70 6 3.60 3 214 2135 2.80 2.80 2.70A 2.70A 2.70 -.80 7 3.50 6 78 2140 ---- 3.40B 2.60A 3.40B 2.60 -.70 3 3.30 2 108 2145 ---- ---- 2.50A 2.50A 2.50 -.70 3.20 12 55 2150 ---- ---- 2.40A 2.40A 2.40 -.70 12 3.10 45 3493 2155 2.40 2.40 2.30A 2.30A 2.30 -.60 2 2.90 40 2160 ---- ---- 2.20A 2.20A 2.20 -.60 83 2.80 51 560 2165 2.20 2.20 2.10A 2.10A 2.10 -.60 2 2.70 82 2170 2.10 2.10 2.00A 2.00A 2.00 -.60 2 2.60 1 68 2175 2.00 2.00 2.00 2.00 1.90 -.60 8 2.50 496 2180 1.90 1.90 1.90 1.90 1.80 -.60 21 2.40 245 2185 ---- ---- 1.80A 1.80A 1.80 -.50 2.30 6 96 2190 2.00 2.00 1.80A 1.80A 1.70 -.50 1 2.20 2 192 2195 ---- ---- 1.70A 1.70A 1.60 -.60 2.20 54 2200 1.80 1.80 1.70 1.70 1.60 -.50 603 2.10 126 1839 2205 ---- ---- 1.60A 1.60A 1.50 -.50 2.00 52 2210 ---- ---- 1.50A 1.50A 1.50 -.40 2 1.90 15 93 2215 ---- ---- 1.50A 1.50A 1.40 -.50 1 1.90 117 2220 ---- ---- 1.50A 1.50A 1.40 -.40 1 1.80 152 2225 ---- ---- 1.40A 1.40A 1.30 -.40 1 1.70 147 2230 ---- ---- 1.40A 1.40A 1.30 -.40 1.70 1 64 2235 1.50 1.50 1.30A 1.30A 1.30 -.30 2 1.60 31 2240 ---- ---- 1.30A 1.30A 1.20 -.40 1.60 39 2245 ---- ---- 1.20A 1.20A 1.20 -.30 40 1.50 28 47 2250 ---- ---- 1.20A 1.20A 1.20 -.30 61 1.50 9 2098 2255 ---- ---- 1.20A 1.20A 1.10 -.30 1.40 79 2260 ---- ---- 1.10A 1.10A 1.10 -.30 1.40 114 2265 ---- ---- 1.10A 1.10A 1.10 -.30 1.40 124 2270 ---- ---- 1.10A 1.10A 1.00 -.30 1.30 1 63 2275 ---- ---- 1.00A 1.00A 1.00 -.30 1.30 316 2280 ---- ---- 1.00A 1.00A 1.00 -.20 1.20 35 2285 ---- ---- 1.00A 1.00A 1.00 -.20 1.20 81 2290 ---- ---- .90A .90A .90 -.30 1.20 46 2295 ---- ---- .90A .90A .90 -.20 1.10 16 2300 1.00 1.00 .90A .90A .90 -.20 25 1.10 5 1779 2305 ---- ---- .90A .90A .80 -.30 1.10 575 2310 ---- ---- .80A .80A .80 -.30 1.10 18 2315 .80 .80 .80 .80 .80 -.20 5 1.00 11 2320 ---- ---- .80A .80A .80 -.20 1.00 9 2325 ---- ---- .80A .80A .80 -.20 1.00 142 2330 ---- ---- .80A .80A .80 -.20 5 1.00 47 2340 ---- ---- .80A .80A .80 -.10 .90 5 48 2350 .70 .70 .70 .70 .70 -.20 1 .90 3 396 2360 .70 .70 .70 .70 .70 -.10 1 .80 3 2370 ---- ---- .70A .70A .70 -.10 .80 1 16 2375 ---- ---- .60A .60A .60 -.20 .80 185 2380 .60 .60 .60 .60 .60 -.20 28 .80 1 2 2390 ---- ---- .60A .60A .60 -.10 .70 2 70 2400 ---- ---- .60A .60A .60 -.10 .70 1 1339 2410 .50 .50 .50 .50 .60 -.10 15 .70 108 2420 ---- ---- .50A .50A .50 -.20 .70 4 2425 ---- ---- .50A .50A .50 -.10 .60 142 2430 ---- ---- .50A .50A .50 -.10 .60 16 2450 ---- ---- .50A .50A .50 -.10 .60 977 2475 ---- ---- ---- ---- .40 -.10 .50 133 2500 ---- ---- .40A .40A .40 -.10 656 .50 23 1469 2525 ---- ---- .40A .40A .40 -.10 .50 228 2550 ---- ---- ---- ---- .30 -.10 .40 87 2575 ---- ---- ---- ---- .30 -.10 .40 92 2600 ---- ---- .30A .30A .30 -.10 .40 1514 2625 ---- ---- .30A .30A .30 -.10 .40 276 2700 .20 .20 .20 .20 .20 -.10 666 .30 23 522 3000 ---- ---- ---- ---- .10 -.10 .20 279 3500 ---- ---- ---- ---- .10 .00 .10 6 4000 ---- ---- ---- ---- .10 .00 .10 8 OG FEB24 Gold Option CALL 1250 ---- 665.10B 651.50A 665.10B 652.50 -4.30 656.80 1275 ---- 639.90B 626.50A 639.80B 627.50 -4.30 631.80 1300 ---- 615.10B 601.50A 615.10B 602.50 -4.30 606.80 1325 ---- 590.10B 576.50A 590.10B 577.50 -4.30 581.80 1350 ---- 565.20B 551.40A 565.20B 552.50 -4.30 556.80 1375 ---- 540.10B 526.50A 540.10B 527.50 -4.30 531.80 1400 ---- 515.20B 501.40A 515.20B 502.50 -4.30 506.80 1425 ---- 490.20B 476.50A 490.20B 477.50 -4.30 481.80 1430 ---- 485.20B 471.50A 485.20B 472.50 -4.30 476.80 1440 ---- 475.20B 461.50A 475.20B 462.50 -4.30 466.80 1450 ---- 465.20B 451.40A 465.20B 452.50 -4.30 456.80 1460 ---- 455.20B 441.50A 455.20B 442.50 -4.30 446.80 1470 ---- 445.20B 431.50A 445.20B 432.50 -4.30 436.80 1475 ---- 440.20B 426.50A 440.20B 427.50 -4.30 431.80 1480 ---- 435.20B 421.50A 435.20B 422.50 -4.30 426.80 1490 ---- 425.20B 411.50A 425.20B 412.50 -4.30 416.80 1500 ---- 415.30B 401.40A 415.30B 402.50 -4.30 406.80 1510 ---- 405.30B 391.40A 405.30B 392.50 -4.30 396.80 1520 ---- 395.30B 381.40A 395.30B 382.50 -4.30 386.80 1525 ---- 390.30B 376.40A 390.30B 377.50 -4.30 381.80 1530 ---- 385.20B 371.40A 385.20B 372.50 -4.30 376.80 1535 ---- 380.20B 366.40A 380.20B 367.50 -4.30 371.80 1540 ---- 375.30B 361.40A 375.30B 362.50 -4.30 366.80 1545 ---- 370.30B 356.40A 370.30B 357.50 -4.30 361.80 1550 ---- 365.70B 350.90A 365.70B 352.50 -4.30 356.80 10 1555 ---- 360.30B 346.40A 360.30B 347.50 -4.30 351.80 1560 ---- 355.30B 341.40A 355.30B 342.50 -4.30 346.80 1565 ---- 350.30B 336.40A 350.30B 337.50 -4.30 341.80 1570 ---- 345.30B 331.40A 345.30B 332.50 -4.30 336.80 1575 ---- 340.30B 326.40A 340.30B 327.50 -4.30 331.80 1580 ---- 335.30B 321.40A 335.30B 322.50 -4.30 326.80 1585 ---- 330.20B 316.40A 330.20B 317.50 -4.30 321.80 1590 ---- 325.20B 311.40A 325.20B 312.50 -4.30 316.80 1595 ---- 320.20B 306.40A 320.20B 307.50 -4.30 311.80 1600 ---- 315.80B 300.90A 315.80B 302.50 -4.30 306.80 10 1605 ---- 310.30B 296.40A 310.30B 297.50 -4.30 301.80 1610 ---- 305.30B 291.40A 305.30B 292.50 -4.30 296.80 1615 ---- 300.30B 286.50A 300.30B 287.50 -4.30 291.80 1620 ---- 295.30B 281.40A 295.30B 282.50 -4.30 286.80 1625 ---- 291.40B 275.50A 291.40B 277.60 -4.20 281.80 1630 ---- 285.30B 271.50A 285.30B 272.60 -4.30 276.90 1635 ---- 280.50B 266.50A 280.50B 267.60 -4.30 271.90 1640 ---- 275.60B 261.60A 275.60B 262.70 -4.30 267.00 1645 ---- 270.60B 256.60A 270.60B 257.80 -4.20 262.00 1650 ---- 266.60B 250.80A 266.60B 252.80 -4.30 257.10 1655 ---- 260.70B 246.80A 260.70B 247.90 -4.30 252.20 1660 ---- 255.80B 241.90A 255.80B 243.00 -4.30 247.30 1 1665 ---- 250.80B 237.00A 250.80B 238.10 -4.30 242.40 1670 ---- 245.90B 232.10A 245.90B 233.30 -4.20 237.50 1675 ---- 242.00B 226.40A 242.00B 228.40 -4.30 232.70 1680 ---- 236.20B 222.40A 236.20B 223.50 -4.30 227.80 2 1685 ---- 231.40B 217.60A 231.40B 218.70 -4.30 223.00 2 1690 ---- 226.50B 212.80A 226.50B 213.90 -4.30 218.20 1695 ---- 221.60B 208.00A 221.60B 209.10 -4.30 213.40 1700 ---- 217.70B 202.40A 217.70B 204.30 -4.30 208.60 25 1705 ---- 212.00B 198.50A 212.00B 199.60 -4.30 203.90 1710 ---- 207.30B 193.70A 207.30B 194.80 -4.30 199.10 3 1 1715 ---- 202.40B 189.00A 202.40B 190.10 -4.30 194.40 1720 ---- 197.70B 184.30A 197.70B 185.40 -4.30 189.70 1725 ---- 193.80B 178.80A 193.80B 180.70 -4.30 185.00 64 1730 ---- 188.30B 175.00A 188.30B 176.10 -4.30 180.40 1735 ---- 183.60B 170.40A 183.60B 171.50 -4.30 175.80 1740 ---- 179.00B 165.80A 179.00B 166.90 -4.30 171.20 39 1745 ---- 174.30B 160.40A 174.30B 162.30 -4.30 166.60 1750 ---- 170.60B 155.90A 170.60B 157.80 -4.30 162.10 1 7 1755 ---- 165.20B 151.40A 165.20B 153.30 -4.30 157.60 39 1760 ---- 161.40B 147.00A 147.00A 148.80 -4.40 153.20 1765 ---- 156.90B 142.60A 156.90B 144.40 -4.30 148.70 1770 ---- 152.50B 138.20A 138.20A 140.10 -4.30 144.40 1775 ---- 148.00B 133.90A 148.00B 135.70 -4.30 140.00 10 1780 ---- 143.60B 129.70A 129.70A 131.50 -4.30 135.80 1785 ---- 139.30B 125.50A 125.50A 127.20 -4.30 131.50 1790 ---- 135.00B 121.30A 121.30A 123.10 -4.20 127.30 63 1795 ---- 130.70B 117.20A 117.20A 118.90 -4.30 123.20 1800 ---- 126.50B 113.20A 113.20A 114.90 -4.20 119.10 201 1805 ---- 122.40B 109.20A 109.20A 110.90 -4.20 115.10 1810 ---- 118.30B 105.30A 105.30A 106.90 -4.30 111.20 2 1815 ---- 114.20B 101.50A 101.50A 103.10 -4.20 107.30 1820 ---- 110.30B 97.70A 97.70A 99.30 -4.10 103.40 1 1825 ---- 106.40B 94.00A 94.00A 95.50 -4.20 99.70 1 1830 ---- 102.50B 90.40A 90.40A 91.90 -4.10 96.00 3 1835 ---- 98.80B 86.90A 86.90A 88.30 -4.10 92.40 16 1840 ---- 95.10B 83.40A 83.40A 84.80 -4.10 88.90 3 1845 ---- 91.50B 80.10A 91.50B 81.40 -4.00 85.40 15 1850 ---- 87.90B 76.80A 87.90B 78.10 -3.90 82.00 1 142 1855 ---- 84.50B 73.50A 73.50A 74.80 -4.00 78.80 50 1860 ---- 81.10B 70.50A 81.10B 71.60 -4.00 75.60 654 1865 ---- 77.90B 67.40A 77.90B 68.60 -3.80 72.40 96 1870 ---- 74.70B 64.50A 74.70B 65.60 -3.80 69.40 825 1875 ---- 71.60B 61.60A 71.60B 62.70 -3.80 66.50 3 101 1880 ---- 68.50B 58.80A 68.50B 59.90 -3.80 9 63.70 5 150 1885 ---- 65.60B 56.20A 65.60B 57.20 -3.70 60.90 62 1890 ---- 62.90B 53.60A 62.90B 54.60 -3.70 58.30 15 790 1895 ---- 60.10B 51.20A 60.10B 52.10 -3.60 55.70 190 1900 ---- 57.50B 48.80A 57.50B 49.70 -3.60 297 53.30 93 473 1905 ---- 54.90B 46.50A 54.90B 47.40 -3.50 165 50.90 725 304 1910 ---- 52.50B 44.30A 52.50B 45.10 -3.50 48.60 1 169 1915 ---- 50.10B 42.20A 50.10B 43.00 -3.40 276 46.40 11 300 1920 ---- 47.80B 40.20A 47.80B 40.90 -3.40 44.30 2 53 1925 40.00 45.70B 38.20A 38.20A 39.00 -3.30 409 42.30 770 1930 ---- 43.60B 36.30A 43.60B 37.10 -3.20 40.30 6 73 1935 ---- 41.60B 34.60A 34.60A 35.30 -3.20 42 38.50 80 1940 ---- 39.60B 32.90A 39.60B 33.60 -3.10 36.70 48 180 1945 ---- 37.80B 31.30A 37.80B 32.00 -3.00 35.00 6 189 1950 34.70 36.10B 29.90A 29.90A 30.50 -2.90 258 33.40 790 2214 1955 ---- 34.40B 28.30A 34.30B 29.00 -2.80 31.80 432 1960 ---- 32.80B 26.90A 26.90A 27.60 -2.80 18 30.40 212 672 1965 ---- 31.20B 25.60A 31.20B 26.30 -2.60 28.90 159 1970 ---- 29.80B 24.50A 29.80B 25.00 -2.60 27.60 394 2139 1975 ---- 28.40B 23.20A 28.40B 23.80 -2.50 500 26.30 106 798 1980 ---- 27.10B 22.10A 27.10B 22.70 -2.40 87 25.10 168 1985 21.20 25.90B 21.00 21.60B 21.60 -2.30 3 23.90 4 145 1990 ---- 24.70B 20.10A 24.60B 20.60 -2.20 22.80 908 1042 1995 ---- 23.50B 19.10A 23.50B 19.60 -2.20 388 21.80 109 2000 21.20 22.50B 18.20A 18.40A 18.70 -2.10 84 20.80 107 2125 2005 21.10 21.40B 17.40A 17.40A 17.80 -2.10 14 19.90 2 155 2010 ---- 20.50B 16.50A 20.50B 16.90 -2.10 19.00 93 2015 ---- 19.50B 15.70A 19.50B 16.20 -1.90 18.10 3579 2020 ---- 18.70B 15.00A 18.70B 15.40 -1.90 17.30 17 318 2025 ---- 17.80B 14.30A 17.80B 14.70 -1.80 100 16.50 9 1823 2030 ---- 17.00B 13.70A 17.00B 14.00 -1.80 15.80 635 2035 ---- 16.30B 13.10A 16.30B 13.40 -1.70 15.10 274 2040 15.00 15.50B 12.50A 15.50B 12.80 -1.70 20 14.50 971 2045 ---- 14.80B 11.90A 14.80B 12.20 -1.60 13.80 203 2050 12.40 14.20B 11.40A 11.90B 11.70 -1.60 96 13.30 181 2035 2055 11.90 13.60B 10.90A 11.30B 11.10 -1.60 15 12.70 258 2060 ---- 13.00B 10.40A 13.00B 10.70 -1.50 12.20 108 2065 ---- 12.40B 10.00A 10.00A 10.20 -1.50 11.70 7 168 2070 10.70 11.90B 9.50A 9.50A 9.80 -1.40 3 11.20 460 2075 11.00 11.40B 9.10A 9.20 9.30 -1.40 100 10.70 144 1523 2080 ---- 10.90B 8.80A 10.90B 8.90 -1.40 10.30 19 2085 ---- 10.40B 8.40A 10.40B 8.60 -1.30 9.90 11 122 2090 9.00 10.00B 8.10A 8.10A 8.20 -1.30 2 9.50 21 2095 ---- 9.60B 7.70A 9.60B 7.90 -1.20 9.10 241 2100 9.20 9.20 7.20 7.50B 7.50 -1.20 5 8.70 163 4133 2105 ---- 8.80B 7.10A 8.80B 7.20 -1.20 8.40 2 432 2110 7.90 8.40B 6.90A 8.10B 6.90 -1.20 10 8.10 20 2115 8.10 8.10 6.60A 6.60A 6.70 -1.10 10 7.80 478 2120 7.60 7.80B 6.30A 6.30A 6.40 -1.10 4 7.50 607 2125 ---- 7.50B 6.10A 7.50B 6.10 -1.10 7.20 1 589 2130 ---- 7.20B 5.80A 7.20B 5.90 -1.00 1 6.90 2 42 2135 ---- 6.90B 5.60A 6.90B 5.70 -1.00 6.70 1 174 2140 ---- 6.70B 5.40A 6.70B 5.50 -.90 6.40 14 832 2145 5.20 6.40B 5.20 5.30B 5.30 -.90 20 6.20 60 2150 6.10 6.20B 5.00A 6.20B 5.10 -.90 1 6.00 201 1224 2155 ---- 5.90B 4.80A 5.90B 4.90 -.90 5.80 8 2160 ---- 5.70B 4.70A 5.70B 4.70 -.90 3 5.60 91 2165 ---- 5.50B 4.50A 5.50B 4.50 -.90 174 5.40 38 2170 ---- 5.30B 4.30A 5.30B 4.40 -.80 2 5.20 318 313 2175 4.80 5.10B 4.20A 4.90B 4.20 -.80 9 5.00 134 1173 2180 ---- ---- 4.10A 4.10A 4.10 -.80 2 4.90 23 69 2185 ---- 4.80B 4.00A 4.80B 3.90 -.80 4.70 1 21 2190 ---- ---- 3.80A 3.80A 3.80 -.80 4.60 3 170 2195 ---- 4.50B 3.70A 4.50B 3.70 -.70 4.40 25 63 2200 ---- ---- 3.60A 3.60A 3.50 -.80 16 4.30 139 4998 2205 ---- 4.20B 3.40A 4.20B 3.40 -.70 4.10 170 2210 3.80 4.00B 3.30A 4.00B 3.30 -.70 2 4.00 7 49 2215 ---- ---- 3.20A 3.20A 3.20 -.70 3.90 33 2220 ---- ---- 3.10A 3.10A 3.10 -.70 1 3.80 1 14 2225 3.20 3.20 3.00A 3.00A 3.00 -.60 1 3.60 3 525 2230 ---- ---- 2.90A 2.90A 2.90 -.60 3.50 90 2235 ---- ---- 2.90A 2.90A 2.80 -.60 3.40 2 2240 ---- ---- 2.80A 2.80A 2.70 -.60 3.30 8 2245 ---- ---- 2.70A 2.70A 2.60 -.60 3.20 20 2250 3.10 3.10 2.60 2.60 2.60 -.50 2 3.10 9 1185 2255 ---- ---- 2.60A 2.60A 2.50 -.60 10 3.10 18 25 2260 ---- ---- 2.50A 2.50A 2.40 -.60 3.00 1 10 2265 ---- ---- 2.40A 2.40A 2.40 -.50 2.90 61 2270 ---- ---- 2.40A 2.40A 2.30 -.50 2.80 4 19 2275 2.70 2.70 2.30A 2.30A 2.20 -.50 6 2.70 7 377 2280 ---- ---- 2.20A 2.20A 2.20 -.50 4 2.70 13 2285 ---- ---- 2.20A 2.20A 2.10 -.50 2.60 31 2290 ---- ---- 2.10A 2.10A 2.00 -.50 2.50 131 2295 ---- ---- 2.10A 2.10A 2.00 -.40 2.40 40 2300 1.90 1.90 1.90 1.90 1.90 -.50 2 2.40 68 2786 2305 ---- ---- 2.00A 2.00A 1.90 -.40 2.30 38 2310 ---- ---- 1.90A 1.90A 1.80 -.50 2.30 10 176 2315 ---- ---- 1.90A 1.90A 1.80 -.40 2.20 6 2320 ---- ---- 1.80A 1.80A 1.80 -.30 2.10 2325 ---- ---- 1.80A 1.80A 1.70 -.40 2.10 637 2330 ---- ---- 1.80A 1.80A 1.70 -.30 2.00 26 2340 ---- ---- 1.70A 1.70A 1.60 -.30 1.90 51 2350 ---- ---- 1.60A 1.60A 1.50 -.30 10 1.80 963 2360 ---- ---- 1.50A 1.50A 1.40 -.40 1.80 1 2370 ---- ---- 1.50A 1.50A 1.40 -.30 1.70 10 2375 ---- ---- 1.40A 1.40A 1.40 -.20 1.60 194 2380 ---- ---- 1.40A 1.40A 1.30 -.30 1.60 2 3 2390 ---- ---- 1.30A 1.30A 1.30 -.20 1.50 140 2400 ---- ---- 1.30A 1.30A 1.20 -.30 1.50 1 765 2410 ---- ---- 1.20A 1.20A 1.20 -.20 1.40 4 5 2420 ---- ---- 1.20A 1.20A 1.10 -.20 1.30 1 8 2425 ---- ---- 1.20A 1.20A 1.10 -.20 1.30 32 2430 ---- ---- 1.10A 1.10A 1.10 -.20 1.30 15 2450 ---- ---- 1.00A 1.00A 1.00 -.20 1.20 261 2475 ---- ---- 1.00A 1.00A .90 -.20 1.10 69 2500 ---- ---- .90A .90A .80 -.20 1.00 1251 2525 ---- ---- .80A .80A .80 -.10 .90 70 2550 ---- ---- ---- ---- .70 -.10 .80 56 2575 ---- ---- .70A .70A .70 -.10 .80 46 2600 ---- ---- ---- ---- .60 -.10 .70 10 213 2625 ---- ---- ---- ---- .60 -.10 .70 255 2700 ---- ---- ---- ---- .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 ---- 683.20B 670.30A 683.00B 671.20 -4.30 675.50 1275 ---- 658.20B 645.40A 658.00B 646.20 -4.30 650.50 1300 ---- 633.20B 620.30A 633.10B 621.20 -4.30 625.50 1325 ---- 608.20B 595.30A 608.10B 596.20 -4.30 600.50 1350 ---- 583.30B 570.30A 583.10B 571.20 -4.30 575.50 1375 ---- 558.30B 545.30A 558.10B 546.20 -4.30 550.50 1400 ---- 533.30B 520.30A 533.20B 521.20 -4.30 525.50 1425 ---- 508.30B 495.40A 508.20B 496.20 -4.30 500.50 1440 ---- 493.30B 480.30A 493.20B 481.20 -4.30 485.50 1450 ---- 483.40B 470.30A 483.40B 471.20 -4.30 475.50 1460 ---- 473.40B 460.30A 473.20B 461.20 -4.30 465.50 1470 ---- 463.40B 450.30A 463.20B 451.20 -4.30 455.50 1475 ---- 458.40B 445.30A 458.20B 446.20 -4.30 450.50 1480 ---- 453.40B 440.30A 453.40B 441.20 -4.30 445.50 1490 ---- 443.40B 430.30A 443.20B 431.20 -4.30 435.50 1500 ---- 433.50B 420.30A 433.40B 421.20 -4.30 425.50 1510 ---- 423.60B 410.30A 423.60B 411.20 -4.30 415.50 1520 ---- 413.70B 400.30A 413.70B 401.20 -4.30 405.50 1525 ---- 408.40B 395.30A 408.20B 396.20 -4.30 400.50 1530 ---- 403.40B 390.30A 403.30B 391.20 -4.30 395.50 1540 ---- 393.50B 380.30A 393.50B 381.20 -4.30 385.50 1545 ---- 388.50B 375.30A 388.30B 376.20 -4.30 380.50 1550 ---- 383.70B 370.30A 383.70B 371.20 -4.30 375.50 1555 ---- 378.50B 365.30A 378.40B 366.20 -4.30 370.50 1560 ---- 373.50B 360.30A 373.40B 361.20 -4.30 365.50 1565 ---- 368.50B 355.30A 368.40B 356.20 -4.30 360.50 1570 ---- 363.50B 350.20A 363.50B 351.20 -4.30 355.50 1575 ---- 358.50B 345.30A 358.50B 346.20 -4.30 350.50 1580 ---- 353.50B 340.30A 353.50B 341.20 -4.30 345.50 1585 ---- 348.70B 335.20A 348.70B 336.20 -4.30 340.50 1590 ---- 343.70B 330.30A 343.70B 331.20 -4.30 335.50 1595 ---- 338.70B 325.30A 338.70B 326.20 -4.30 330.50 1600 ---- 334.30B 319.10A 334.30B 321.20 -4.30 325.50 5 1605 ---- 328.70B 315.20A 328.70B 316.20 -4.30 320.50 1610 ---- 323.60B 310.30A 323.50B 311.20 -4.30 315.50 1615 ---- 318.60B 305.30A 318.60B 306.20 -4.30 310.50 1620 ---- 313.80B 300.20A 313.80B 301.30 -4.30 305.60 1625 ---- 310.00B 294.30A 310.00B 296.30 -4.30 300.60 1630 ---- 303.80B 290.40A 303.80B 291.40 -4.30 295.70 1635 ---- 299.00B 285.50A 299.00B 286.40 -4.30 290.70 1640 ---- 294.10B 280.50A 294.10B 281.50 -4.30 285.80 1645 ---- 288.90B 275.70A 288.90B 276.60 -4.30 280.90 1650 ---- 285.30B 269.70A 285.30B 271.70 -4.30 276.00 21 1655 ---- 279.30B 265.90A 279.30B 266.80 -4.30 271.10 2 1660 ---- 274.40B 261.00A 274.40B 262.00 -4.30 266.30 1665 ---- 269.40B 256.10A 269.40B 257.10 -4.30 261.40 1670 ---- 264.50B 251.30A 264.50B 252.30 -4.30 256.60 1675 ---- 260.80B 245.50A 260.80B 247.50 -4.20 251.70 16 1680 ---- 254.80B 241.70A 254.80B 242.70 -4.20 246.90 1685 ---- 249.90B 236.90A 249.80B 237.90 -4.30 3 242.20 1690 ---- 245.30B 232.10A 245.30B 233.10 -4.30 237.40 1695 ---- 240.50B 227.30A 240.50B 228.40 -4.20 232.60 1700 ---- 236.80B 221.70A 236.80B 223.60 -4.30 227.90 16 1705 ---- 231.00B 217.90A 231.00B 218.90 -4.30 223.20 6 1710 ---- 226.00B 213.20A 226.00B 214.20 -4.30 218.50 1 1715 ---- 221.50B 208.50A 221.50B 209.60 -4.20 213.80 1720 ---- 216.80B 203.90A 216.80B 204.90 -4.30 209.20 1725 ---- 213.10B 198.40A 213.10B 200.30 -4.20 204.50 6 1730 ---- 207.50B 194.70A 207.50B 195.70 -4.20 199.90 2 1735 ---- 202.60B 189.40A 202.60B 191.10 -4.20 195.30 1 1740 ---- 198.00B 184.70A 184.70A 186.60 -4.20 190.80 1745 ---- 193.70B 180.20A 180.20A 182.00 -4.30 186.30 1750 ---- 190.10B 175.70A 175.70A 177.50 -4.30 181.80 18 1755 ---- 185.60B 171.30A 171.30A 173.10 -4.20 177.30 2 1760 ---- 181.10B 166.90A 166.90A 168.70 -4.20 172.90 1765 ---- 176.60B 162.50A 162.50A 164.30 -4.20 168.50 4 1770 ---- 172.20B 158.20A 158.20A 160.00 -4.20 164.20 1 1775 ---- 167.80B 153.90A 153.90A 155.70 -4.20 159.90 2 1780 ---- 163.40B 149.70A 149.70A 151.40 -4.20 155.60 1785 ---- 159.10B 145.50A 145.50A 147.20 -4.20 151.40 3 1790 ---- 154.80B 141.30A 141.30A 143.10 -4.10 147.20 1795 ---- 150.60B 137.30A 137.30A 138.90 -4.20 143.10 3 1800 ---- 146.40B 133.20A 133.20A 134.90 -4.10 139.00 5 1805 ---- 142.30B 129.20A 129.20A 130.90 -4.10 135.00 1810 ---- 138.20B 125.30A 125.30A 126.90 -4.20 131.10 1815 ---- 134.10B 121.40A 121.40A 123.00 -4.20 127.20 1 1820 ---- 130.20B 117.60A 117.60A 119.20 -4.10 123.30 1 1825 ---- 126.20B 113.90A 113.90A 115.40 -4.10 119.50 2 1830 ---- 122.40B 110.20A 110.20A 111.70 -4.10 115.80 1835 117.00 118.60B 106.60A 118.60B 108.10 -4.00 1 112.10 1 2 1840 ---- 114.80B 103.10A 103.10A 104.50 -4.10 108.60 1845 ---- 111.20B 99.60A 99.60A 101.00 -4.00 105.00 4 1850 ---- 107.60B 96.20A 96.20A 97.60 -4.00 101.60 108 1855 ---- 104.00B 92.90A 92.90A 94.20 -4.00 98.20 1860 ---- 100.60B 89.60A 89.60A 90.90 -4.00 94.90 2 1865 ---- 97.20B 86.40A 86.40A 87.70 -3.90 91.60 1870 ---- 93.90B 83.40A 83.40A 84.60 -3.90 88.50 20 1875 86.00 90.60B 80.30A 86.30B 81.50 -3.90 6 85.40 120 1880 82.90 87.50B 77.40A 83.30B 78.60 -3.80 3 82.40 114 1885 ---- 84.40B 74.50A 84.40B 75.70 -3.70 79.40 6 1890 77.60 81.40B 71.70A 77.30B 72.80 -3.80 4 76.60 6 1895 ---- 78.50B 69.00A 78.50B 70.10 -3.70 73.80 7 1900 69.00 75.60B 66.40A 66.40A 67.40 -3.70 1 71.10 207 1905 72.50 72.90B 63.80A 63.80A 64.90 -3.50 1 68.40 51 103 1910 ---- 70.30B 61.40A 70.30B 62.40 -3.50 1 65.90 1 15 1915 ---- 67.70B 59.00A 67.70B 60.00 -3.40 63.40 1920 ---- 65.10B 56.70A 65.10B 57.60 -3.50 61.10 270 235 1925 ---- 62.70B 54.50A 62.70B 55.40 -3.30 818 58.70 76 71 1930 ---- 60.30B 52.40A 60.30B 53.20 -3.30 56.50 2 1935 ---- 58.10B 50.30A 58.00B 51.10 -3.30 111 54.40 151 1940 ---- 55.80B 48.30A 55.80B 49.10 -3.20 52.30 20 1945 ---- 53.70B 46.40A 53.70B 47.20 -3.10 50.30 1 1950 ---- 51.60B 44.50A 44.50A 45.30 -3.10 48.40 2757 1955 ---- 49.60B 42.80A 49.60B 43.50 -3.00 46.50 7 1960 ---- 47.70B 41.10A 47.70B 41.80 -2.90 44.70 8 1965 ---- 45.80B 39.40A 45.80B 40.10 -2.90 43.00 110 1970 ---- 44.00B 37.90A 44.00B 38.50 -2.90 41.40 80 1975 ---- 42.30B 36.30A 36.30A 37.00 -2.80 39.80 553 1980 ---- 40.70B 34.90A 40.70B 35.50 -2.70 38.20 18 1985 ---- 39.10B 33.50A 39.10B 34.10 -2.70 36.80 154 1990 ---- 37.60B 32.20A 37.60B 32.80 -2.60 35.40 173 1995 ---- 36.20B 30.90A 36.20B 31.50 -2.50 34.00 84 2000 ---- 34.80B 29.70A 34.80B 30.30 -2.40 32.70 118 2084 2005 ---- 33.50B 28.60A 33.50B 29.10 -2.40 31.50 3 11 2010 ---- 32.30B 27.50A 32.30B 27.90 -2.40 30.30 139 2015 ---- 31.00B 26.40A 31.00B 26.90 -2.30 640 29.20 31 2020 ---- 29.90B 25.40A 29.90B 25.80 -2.30 996 28.10 28 2025 ---- 28.80B 24.40A 28.80B 24.80 -2.20 27.00 93 2030 ---- 27.70B 23.40A 27.70B 23.90 -2.10 26.00 68 2035 ---- 26.70B 22.60A 26.70B 22.90 -2.20 25.10 17 2040 23.60 25.70B 21.70A 23.70B 22.10 -2.10 3 24.20 41 2045 22.70 24.80B 20.90A 22.80B 21.20 -2.10 3 23.30 9 25 2050 22.00 23.80B 20.10A 20.10A 20.40 -2.10 6 22.50 116 1050 2055 21.10 23.00B 19.40A 19.40A 19.70 -1.90 3 21.60 92 2060 ---- 22.10B 18.60A 22.10B 18.90 -2.00 20.90 3 89 2065 ---- 21.40B 18.00A 21.40B 18.20 -1.90 20.10 22 2070 ---- 20.60B 17.30A 20.60B 17.50 -1.90 19.40 9 46 2075 ---- 19.80B 16.70A 19.80B 16.90 -1.80 18.70 10 499 2080 ---- 19.10B 16.10A 19.10B 16.30 -1.80 18.10 23 2085 ---- 18.50B 15.50A 18.50B 15.70 -1.80 17.50 6 2090 ---- 17.80B 15.00A 17.80B 15.10 -1.80 16.90 32 2095 ---- 17.20B 14.40A 17.20B 14.60 -1.70 16.30 41 2100 14.40 16.60B 13.90A 14.20B 14.10 -1.60 26 15.70 6 5598 2105 15.60 16.00B 13.40A 13.40A 13.60 -1.60 1 15.20 38 2110 ---- 15.40B 13.00A 15.40B 13.10 -1.60 1 14.70 1 32 2115 ---- 14.90B 12.50A 14.90B 12.60 -1.60 14.20 12 2120 ---- 14.40B 12.10A 14.40B 12.20 -1.50 13.70 26 2125 ---- 13.90B 11.70A 13.90B 11.80 -1.50 13.30 1694 2130 ---- 13.50B 11.30A 11.30A 11.40 -1.50 320 12.90 7 2135 ---- 13.00B 10.90A 13.00B 11.00 -1.40 12.40 1 2140 12.40 12.60B 10.60A 10.60A 10.60 -1.40 4 12.00 13 2145 ---- 12.20B 10.20A 12.20B 10.30 -1.30 11.60 9 2150 ---- 11.80B 9.90A 11.80B 10.00 -1.30 11.30 149 2958 2155 ---- 11.40B 9.60A 11.40B 9.60 -1.30 10.90 8 2160 ---- 11.00B 9.30A 11.00B 9.30 -1.30 10.60 2 2165 ---- 10.70B 9.00A 10.70B 9.00 -1.20 10.20 9 2170 ---- 10.30B 8.70A 10.30B 8.70 -1.20 9.90 21 2175 ---- 10.00B 8.40A 10.00B 8.50 -1.10 9.60 210 2180 ---- 9.70B 8.20A 9.70B 8.20 -1.10 9.30 9 2185 ---- 9.40B 7.90A 9.40B 8.00 -1.10 9.10 6 2190 ---- 9.10B 7.70A 9.10B 7.70 -1.10 8.80 12 2195 ---- 8.80B 7.50A 8.80B 7.50 -1.00 8.50 293 2200 ---- 8.60B 7.20A 8.60B 7.20 -1.10 8.30 3 13142 2205 ---- 8.30B 7.00A 8.30B 7.00 -1.00 8.00 12 2210 ---- 8.10B 6.80A 8.10B 6.80 -1.00 7.80 19 2215 ---- 7.80B 6.60A 7.80B 6.60 -1.00 7.60 50 111 2220 ---- 7.60B 6.40A 7.60B 6.40 -1.00 7.40 20 2225 ---- 7.40B 6.30A 7.40B 6.20 -1.00 7.20 103 2230 ---- 7.20B 6.10A 7.20B 6.10 -.90 499 7.00 28 2235 ---- 7.00B 5.90A 7.00B 5.90 -.90 6.80 13 2240 ---- 6.80B 5.80A 6.80B 5.70 -.90 1 6.60 4 2245 ---- 6.60B 5.60A 6.60B 5.60 -.80 6.40 18 2250 ---- 6.40B 5.40A 6.40B 5.40 -.90 6.30 1 294 2255 ---- 6.20B 5.30A 6.20B 5.30 -.80 6.10 2260 ---- 6.00B 5.20A 6.00B 5.10 -.80 5.90 17 2265 ---- 5.90B 5.00A 5.90B 5.00 -.80 5.80 3 2270 ---- 5.70B 4.90A 5.70B 4.90 -.70 5.60 853 2275 ---- ---- 4.80A 4.80A 4.70 -.80 5.50 549 2280 ---- ---- 4.60A 4.60A 4.60 -.80 5.40 52 2285 ---- ---- 4.50A 4.50A 4.50 -.70 5.20 2290 ---- ---- 4.40A 4.40A 4.40 -.70 5.10 2 2295 ---- ---- 4.30A 4.30A 4.20 -.80 5.00 8 2300 ---- ---- 4.20A 4.20A 4.10 -.70 4.80 20 617 2305 ---- ---- 4.10A 4.10A 4.00 -.70 4.70 5 2310 ---- ---- 4.00A 4.00A 3.90 -.70 4.60 15 2315 ---- ---- 3.90A 3.90A 3.80 -.70 4.50 25 2320 ---- ---- 3.80A 3.80A 3.70 -.70 4.40 4 2325 ---- ---- 3.70A 3.70A 3.60 -.70 4.30 1 194 2330 ---- ---- 3.60A 3.60A 3.60 -.60 4.20 16 2335 ---- ---- 3.50A 3.50A 3.50 -.60 4.10 38 2340 3.50 3.50 3.40A 3.40A 3.40 -.60 15 4.00 35 2345 ---- ---- 3.40A 3.40A 3.30 -.60 3.90 1 2350 ---- ---- 3.30A 3.30A 3.20 -.60 3.80 1 697 2360 ---- ---- 3.10A 3.10A 3.10 -.60 3.70 4 2370 ---- ---- 3.00A 3.00A 2.90 -.60 3.50 2375 ---- ---- 2.90A 2.90A 2.90 -.50 3.40 112 2380 ---- ---- 2.90A 2.90A 2.80 -.60 3.40 1 2390 ---- ---- 2.70A 2.70A 2.70 -.50 3.20 15 2400 3.00 3.00 2.50 2.50 2.60 -.50 8 3.10 8 10028 2410 ---- ---- 2.50A 2.50A 2.50 -.50 3.00 2420 ---- ---- 2.40A 2.40A 2.30 -.50 2.80 5 2425 ---- ---- 2.40A 2.40A 2.30 -.50 2.80 4 109 2430 ---- ---- 2.30A 2.30A 2.20 -.50 2.70 84 2440 ---- ---- 2.20A 2.20A 2.20 -.40 2.60 17 2450 ---- ---- 2.10A 2.10A 2.10 -.40 2.50 215 2475 ---- ---- 1.90A 1.90A 1.90 -.40 2.30 51 2500 ---- ---- 1.80A 1.80A 1.70 -.40 2.10 913 2525 ---- ---- 1.60A 1.60A 1.50 -.40 1.90 135 2550 ---- ---- 1.50A 1.50A 1.40 -.30 1.70 136 2575 ---- ---- 1.40A 1.40A 1.30 -.30 1.60 58 2600 ---- ---- 1.30A 1.30A 1.20 -.30 1.50 680 2625 ---- ---- 1.20A 1.20A 1.10 -.30 1.40 128 2750 ---- ---- ---- ---- .70 -.20 .90 756 2800 ---- ---- ---- ---- .60 -.20 .80 202 2975 ---- ---- ---- ---- .40 -.20 .60 143 3000 ---- ---- ---- ---- .40 -.10 .50 453 3250 ---- ---- ---- ---- .30 .00 .30 20 3500 ---- ---- ---- ---- .20 -.10 .30 52 4000 ---- ---- ---- ---- .20 .00 .20 108 OG APR24 Gold Option CALL 1250 ---- 683.20B 670.30A 683.10B 671.20 -4.30 675.50 1275 ---- 658.20B 645.40A 658.20B 646.20 -4.30 650.50 1300 ---- 633.30B 620.30A 633.20B 621.20 -4.30 625.50 1325 ---- 608.30B 595.40A 608.10B 596.20 -4.30 600.50 1350 ---- 583.30B 570.30A 583.30B 571.20 -4.30 575.50 1375 ---- 558.30B 545.40A 558.30B 546.20 -4.30 550.50 1400 ---- 533.40B 520.30A 533.20B 521.20 -4.30 525.50 1425 ---- 508.30B 495.30A 508.20B 496.20 -4.30 500.50 1440 ---- 493.40B 480.30A 493.40B 481.20 -4.30 485.50 1450 ---- 483.40B 470.30A 483.30B 471.20 -4.30 475.50 1460 ---- 473.40B 460.30A 473.40B 461.20 -4.30 465.50 1470 ---- 463.40B 450.30A 463.40B 451.20 -4.30 455.50 1475 ---- 458.40B 445.30A 458.20B 446.20 -4.30 450.50 1480 ---- 453.40B 440.30A 453.40B 441.20 -4.30 445.50 1490 ---- 443.40B 430.30A 443.40B 431.20 -4.30 435.50 1500 ---- 433.50B 420.30A 433.30B 421.20 -4.30 425.50 1510 ---- 423.40B 410.40A 423.40B 411.20 -4.30 415.50 1520 ---- 413.40B 400.30A 413.40B 401.20 -4.30 405.50 1525 ---- 408.40B 395.40A 408.30B 396.20 -4.30 400.50 1530 ---- 403.40B 390.40A 403.30B 391.20 -4.30 395.50 1540 ---- 393.40B 380.40A 393.40B 381.20 -4.30 385.50 1545 ---- 388.40B 375.40A 388.30B 376.20 -4.30 380.50 1550 ---- 383.50B 370.30A 383.30B 371.20 -4.30 375.50 1555 ---- 378.50B 365.40A 378.50B 366.20 -4.30 370.50 1560 ---- 373.50B 360.40A 373.50B 361.20 -4.30 365.50 1565 ---- 368.50B 355.40A 368.50B 356.20 -4.30 360.50 1570 ---- 363.50B 350.30A 363.50B 351.20 -4.30 355.50 1575 ---- 358.50B 345.30A 358.30B 346.20 -4.30 350.50 1580 ---- 353.50B 340.30A 353.50B 341.20 -4.30 345.50 1585 ---- 348.50B 335.30A 348.50B 336.20 -4.30 340.50 1590 ---- 343.50B 330.20A 343.50B 331.20 -4.30 335.50 1595 ---- 338.50B 325.20A 338.50B 326.20 -4.30 330.50 1600 ---- 335.00B 319.30A 335.00B 321.30 -4.30 325.60 25 1605 ---- 328.90B 315.40A 328.90B 316.30 -4.30 320.60 1610 ---- 323.70B 310.40A 323.70B 311.40 -4.30 315.70 1615 ---- 318.90B 305.60A 318.90B 306.40 -4.30 310.70 1620 ---- 313.80B 300.50A 313.80B 301.50 -4.30 305.80 1625 ---- 310.20B 294.70A 310.20B 296.60 -4.30 300.90 1630 ---- 304.10B 290.80A 304.10B 291.70 -4.30 296.00 1635 ---- 299.20B 285.90A 299.20B 286.80 -4.30 291.10 1640 ---- 294.30B 281.00A 294.30B 282.00 -4.30 286.30 1645 ---- 289.20B 276.20A 289.20B 277.10 -4.30 281.40 1 1650 ---- 285.70B 270.40A 285.70B 272.30 -4.30 276.60 1655 ---- 279.70B 266.60A 279.70B 267.50 -4.30 271.80 1660 ---- 274.70B 261.80A 274.50B 262.70 -4.30 267.00 1665 ---- 269.90B 257.00A 269.70B 257.90 -4.30 262.20 1670 ---- 265.10B 252.10A 264.90B 253.20 -4.20 257.40 1675 ---- 261.60B 246.60A 261.60B 248.40 -4.30 252.70 26 1680 ---- 255.70B 242.80A 255.70B 243.70 -4.30 248.00 1685 ---- 250.80B 238.10A 250.60B 239.00 -4.30 243.30 7 1690 ---- 246.00B 233.30A 246.00B 234.30 -4.30 238.60 1695 ---- 241.30B 228.70A 241.30B 229.70 -4.20 233.90 1700 ---- 237.90B 223.20A 237.90B 225.00 -4.30 229.30 6 47 1705 ---- 232.00B 219.50A 231.70B 220.40 -4.30 224.70 1710 ---- 227.30B 214.90A 227.10B 215.80 -4.30 220.10 1 1715 ---- 222.90B 210.30A 222.90B 211.30 -4.20 215.50 1720 ---- 218.30B 204.90A 218.30B 206.70 -4.30 211.00 1725 ---- 214.80B 200.40A 200.40A 202.20 -4.30 206.50 15 1730 ---- 209.20B 195.90A 209.20B 197.70 -4.30 202.00 1735 ---- 205.80B 191.40A 191.40A 193.30 -4.20 197.50 1740 ---- 201.30B 187.10A 201.30B 188.90 -4.20 193.10 1745 ---- 196.80B 182.70A 196.80B 184.50 -4.20 188.70 2 1750 ---- 192.40B 178.30A 178.30A 180.10 -4.30 184.40 29 1755 ---- 188.00B 174.00A 188.00B 175.80 -4.20 180.00 1760 ---- 183.60B 169.80A 183.60B 171.50 -4.20 175.70 1765 ---- 179.30B 165.60A 179.30B 167.30 -4.20 171.50 1770 ---- 175.00B 161.40A 175.00B 163.10 -4.20 167.30 1775 ---- 170.70B 157.30A 170.70B 159.00 -4.10 163.10 1780 ---- 166.50B 153.20A 166.50B 154.90 -4.10 159.00 1785 ---- 162.40B 149.20A 162.40B 150.80 -4.10 154.90 1790 ---- 158.20B 145.20A 158.20B 146.80 -4.10 150.90 1795 ---- 154.10B 141.30A 154.10B 142.90 -4.00 146.90 1800 ---- 150.10B 137.40A 150.10B 139.00 -4.00 143.00 8 1805 ---- 146.10B 133.60A 146.10B 135.10 -4.00 139.10 1810 ---- 142.20B 129.80A 142.20B 131.30 -4.00 135.30 1815 ---- 138.30B 126.10A 138.30B 127.60 -3.90 131.50 1820 ---- 134.50B 122.40A 134.50B 123.90 -3.90 127.80 1825 ---- 130.70B 118.90A 130.70B 120.30 -3.90 124.20 18 1830 ---- 127.00B 115.30A 127.00B 116.80 -3.80 120.60 1835 ---- 123.40B 111.90A 123.40B 113.30 -3.80 117.10 1840 ---- 119.80B 108.50A 119.80B 109.80 -3.80 113.60 1845 ---- 116.30B 105.10A 116.30B 106.50 -3.70 110.20 1850 ---- 112.80B 101.90A 112.80B 103.20 -3.70 106.90 13 1855 ---- 109.40B 98.70A 109.40B 100.00 -3.60 103.60 1860 ---- 106.10B 95.60A 106.10B 96.80 -3.60 100.40 1 1865 ---- 102.90B 92.50A 102.90B 93.70 -3.60 97.30 7 1870 ---- 99.70B 89.60A 99.70B 90.70 -3.60 94.30 1875 ---- 96.60B 86.70A 96.60B 87.80 -3.50 91.30 5 1880 ---- 93.60B 83.80A 93.60B 84.90 -3.50 88.40 176 1885 ---- 90.70B 81.10A 90.70B 82.10 -3.50 85.60 165 1890 ---- 87.80B 78.30A 87.80B 79.40 -3.50 82.90 120 1895 ---- 84.80B 75.70A 84.80B 76.70 -3.50 80.20 1900 ---- 82.20B 73.10A 82.20B 74.20 -3.40 2 77.60 152 746 1905 ---- 79.40B 70.70A 79.40B 71.70 -3.40 75.10 1910 ---- 76.80B 68.30A 76.80B 69.20 -3.40 72.60 1915 ---- 74.50B 66.00A 74.50B 66.90 -3.30 70.20 6 1920 ---- 71.80B 63.70A 71.80B 64.60 -3.30 67.90 1925 62.80 69.60B 61.50A 61.50A 62.40 -3.20 38 65.60 272 1930 ---- 67.20B 59.40A 67.20B 60.20 -3.30 63.50 1040 1935 ---- 64.90B 57.40A 64.90B 58.20 -3.20 61.40 1940 ---- 62.80B 55.40A 62.80B 56.20 -3.10 59.30 7 1945 ---- 60.60B 53.50A 60.60B 54.20 -3.10 57.30 1950 ---- 58.70B 51.60A 58.70B 52.30 -3.10 55.40 9 277 1955 ---- 56.80B 49.80A 56.80B 50.50 -3.10 53.60 5 1960 ---- 54.60B 48.10A 54.60B 48.80 -3.00 51.80 1965 ---- 52.90B 46.40A 52.90B 47.10 -3.00 50.10 3 1970 ---- 51.10B 44.80A 51.10B 45.50 -2.90 48.40 903 1975 ---- 49.50B 43.20A 49.40B 43.90 -2.90 46.80 10 394 1980 ---- 47.60B 41.80A 47.60B 42.40 -2.80 45.20 104 1985 ---- 46.20B 40.30A 46.20B 41.00 -2.70 43.70 82 1990 ---- 44.50B 39.00A 44.50B 39.60 -2.70 42.30 106 1995 ---- 43.00B 37.70A 43.00B 38.20 -2.70 40.90 44 2000 40.50 41.80B 36.30A 36.30A 36.90 -2.60 1 39.50 10 2464 2005 ---- 40.30B 35.10A 40.30B 35.70 -2.50 38.20 1 2010 ---- 38.90B 34.00A 38.90B 34.50 -2.50 37.00 2 2015 ---- 37.70B 32.80A 32.80A 33.30 -2.50 35.80 298 2020 ---- 36.40B 31.70A 36.40B 32.20 -2.40 34.60 4 2025 ---- 35.30B 30.60A 35.30B 31.10 -2.40 33.50 351 2030 ---- 34.10B 29.60A 34.10B 30.10 -2.30 32.40 182 2035 ---- 33.00B 28.60A 33.00B 29.10 -2.20 31.30 9 2040 ---- 32.10B 27.70A 32.10B 28.10 -2.20 30.30 15 2045 ---- 30.70B 26.80A 30.70B 27.20 -2.20 29.40 2050 ---- 30.00B 25.90A 30.00B 26.30 -2.10 28.40 1313 2055 ---- 29.00B 25.10A 29.00B 25.40 -2.10 27.50 20 2060 ---- 28.10B 24.30A 28.10B 24.60 -2.00 26.60 2 2065 ---- 27.20B 23.50A 27.20B 23.80 -2.00 25.80 1 2070 ---- 26.30B 22.70A 26.30B 23.00 -2.00 25.00 30 2075 ---- 25.60B 22.00A 25.60B 22.30 -1.90 10 24.20 180 460 2080 ---- 24.70B 21.30A 24.70B 21.60 -1.90 23.50 32 2085 ---- 24.00B 20.60A 23.90B 20.90 -1.90 22.80 1 2090 ---- 23.30B 20.00A 23.30B 20.20 -1.90 22.10 330 2095 ---- 22.50B 19.40A 22.50B 19.60 -1.80 21.40 10 2100 21.40 21.90B 18.80A 20.50B 19.00 -1.70 14 20.70 26 1311 2105 ---- 20.90B 18.20A 20.90B 18.40 -1.70 20.10 2110 ---- 20.30B 17.70A 20.20B 17.90 -1.60 19.50 2115 ---- 19.90B 17.10A 19.90B 17.30 -1.60 18.90 164 2120 ---- 19.10B 16.60A 19.00B 16.80 -1.60 18.40 2125 ---- 18.80B 16.10A 18.80B 16.30 -1.50 10 17.80 140 2130 ---- 18.20B 15.60A 18.20B 15.80 -1.50 17.30 10 2135 ---- 17.60B 15.20A 17.60B 15.30 -1.50 16.80 300 2140 ---- 16.90B 14.80A 16.80B 14.90 -1.40 16.30 2145 ---- 16.40B 14.30A 16.30B 14.40 -1.50 15.90 2150 ---- 16.20B 13.90A 16.20B 14.00 -1.40 15.40 1 1550 2155 ---- 15.50B 13.50A 15.40B 13.60 -1.40 15.00 2160 ---- 15.20B 13.10A 15.20B 13.20 -1.30 14.50 13 2165 ---- 14.60B 12.80A 14.50B 12.80 -1.30 14.10 2170 ---- 14.20B 12.40A 14.10B 12.50 -1.30 13.80 2175 ---- 14.00B 12.10A 14.00B 12.10 -1.30 13.40 205 2180 ---- 13.40B 11.70A 13.30B 11.80 -1.20 13.00 30 2185 ---- 13.00B 11.40A 12.90B 11.50 -1.20 12.70 32 2190 ---- 12.70B 11.10A 12.60B 11.20 -1.10 12.30 1 2195 ---- 12.30B 10.80A 12.30B 10.80 -1.20 12.00 2200 10.70 12.20B 10.50A 10.90B 10.60 -1.10 16 11.70 17 1502 2205 ---- 11.60B 10.30A 11.50B 10.30 -1.10 11.40 42 2210 10.00 11.30B 9.90A 9.90A 10.00 -1.10 1 11.10 2215 ---- 11.00B 9.70A 10.90B 9.70 -1.10 10.80 2220 ---- 10.90B 9.50A 10.90B 9.50 -1.00 10.50 44 2225 ---- 10.60B 9.20A 10.60B 9.20 -1.10 10.30 128 2230 ---- 10.20B 9.00A 10.10B 9.00 -1.00 10.00 2235 ---- 9.90B 8.70A 8.70A 8.70 -1.10 9.80 2240 ---- 9.60B 8.50A 9.60B 8.50 -1.00 9.50 2245 ---- 9.40B 8.30A 9.40B 8.30 -1.00 9.30 1 46 2250 ---- 9.30B 8.10A 9.30B 8.10 -1.00 9.10 1161 2255 ---- ---- 7.80A 7.80A 7.90 -1.00 8.90 2260 ---- 8.70B 7.70A 8.70B 7.70 -.90 8.60 4 2265 ---- 8.50B 7.50A 7.50A 7.50 -.90 8.40 2270 ---- ---- 7.30A 7.30A 7.30 -.90 8.20 2275 ---- 8.20B 7.10A 8.20B 7.10 -.90 8.00 30 2280 ---- ---- 7.00A 7.00A 6.90 -1.00 7.90 2285 ---- ---- 6.80A 6.80A 6.80 -.90 7.70 3 2290 ---- ---- 6.60A 6.60A 6.60 -.90 7.50 2295 ---- ---- 6.50A 6.50A 6.40 -.90 7.30 2300 7.00 7.30B 6.30A 6.30A 6.30 -.90 33 7.20 1159 2305 ---- ---- 6.20A 6.20A 6.10 -.90 7.00 2 2310 ---- ---- 6.00A 6.00A 6.00 -.80 6.80 2315 ---- ---- 5.90A 5.90A 5.90 -.80 6.70 2320 ---- ---- 5.80A 5.80A 5.70 -.80 6.50 2325 ---- ---- 5.60A 5.60A 5.60 -.80 6.40 1 202 2330 ---- ---- 5.50A 5.50A 5.50 -.70 6.20 1 2335 ---- ---- 5.40A 5.40A 5.30 -.80 6.10 1 1 2340 ---- ---- 5.30A 5.30A 5.20 -.80 6.00 5 2345 ---- ---- 5.20A 5.20A 5.10 -.70 5.80 2350 ---- ---- 5.00A 5.00A 5.00 -.70 54 5.70 5160 2360 ---- ---- 4.80A 4.80A 4.80 -.70 5.50 2370 ---- ---- 4.60A 4.60A 4.60 -.60 5.20 2375 ---- ---- 4.50A 4.50A 4.50 -.60 5.10 3 78 2380 ---- ---- 4.40A 4.40A 4.40 -.60 5.00 2390 ---- ---- 4.20A 4.20A 4.20 -.60 4.80 2400 ---- ---- 4.10A 4.10A 4.00 -.60 10 4.60 22 1027 2410 ---- ---- 3.90A 3.90A 3.90 -.50 4.40 2420 ---- ---- 3.70A 3.70A 3.70 -.50 4.20 5 15 2425 3.70 3.70 3.70 3.70 3.60 -.60 1 4.20 80 2430 ---- ---- 3.60A 3.60A 3.50 -.60 4.10 101 2440 ---- ---- 3.50A 3.50A 3.40 -.50 3.90 2450 3.40 3.40 3.30A 3.30A 3.30 -.50 55 3.80 12 5084 2475 3.40 3.40 3.00A 3.00A 3.00 -.40 1 3.40 18 104 2500 2.70 2.70 2.70 2.70 2.70 -.40 5 3.10 13 1423 2525 2.80 2.80 2.50A 2.50A 2.50 -.40 2 2.90 1 44 2550 2.60 2.60 2.30A 2.30A 2.20 -.50 3 2.70 7 51 2575 2.30 2.40 2.20A 2.20A 2.10 -.40 10 2.50 82 2600 ---- ---- 2.00A 2.00A 1.90 -.40 2.30 81 2625 ---- ---- 1.90A 1.90A 1.70 -.40 2.10 63 2700 ---- ---- 1.50A 1.50A 1.40 -.30 1.70 661 3000 ---- ---- ---- ---- .60 -.20 .80 1164 3100 ---- ---- ---- ---- .50 -.20 .70 1 3200 ---- ---- ---- ---- .40 -.10 .50 10 3300 ---- ---- ---- ---- .30 -.20 .50 3400 ---- ---- ---- ---- .30 -.10 .40 238 4000 ---- ---- ---- ---- .20 .00 .20 41 OG MAY24 Gold Option CALL 1250 ---- 702.10B 689.50A 702.10B 690.30 -4.20 694.50 1275 ---- 677.10B 664.50A 677.10B 665.30 -4.20 669.50 1300 ---- 652.20B 639.50A 652.20B 640.30 -4.20 644.50 1325 ---- 627.10B 614.50A 627.10B 615.30 -4.20 619.50 1350 ---- 602.20B 589.50A 602.20B 590.30 -4.20 594.50 1375 ---- 577.20B 564.50A 577.20B 565.30 -4.20 569.50 1400 ---- 552.30B 539.50A 552.30B 540.30 -4.20 544.50 1425 ---- 527.20B 514.60A 527.20B 515.30 -4.20 519.50 1450 ---- 502.30B 489.50A 502.30B 490.30 -4.20 494.50 1460 ---- 492.30B 479.60A 492.30B 480.30 -4.20 484.50 1470 ---- 482.30B 469.60A 482.30B 470.30 -4.20 474.50 1475 ---- 477.30B 464.60A 477.30B 465.30 -4.20 469.50 1480 ---- 472.30B 459.60A 472.30B 460.30 -4.20 464.50 1490 ---- 462.30B 449.60A 462.30B 450.30 -4.20 454.50 1500 ---- 452.40B 439.50A 452.40B 440.30 -4.20 444.50 1510 ---- 442.30B 429.50A 442.30B 430.30 -4.20 434.50 1520 ---- 432.30B 419.60A 432.30B 420.30 -4.20 424.50 1525 ---- 427.30B 414.60A 427.30B 415.30 -4.20 419.50 1530 ---- 422.30B 409.50A 422.30B 410.30 -4.20 414.50 1540 ---- 412.40B 399.50A 412.40B 400.30 -4.20 404.50 1545 ---- 407.40B 394.50A 407.40B 395.30 -4.20 399.50 1550 ---- 402.40B 389.50A 402.40B 390.30 -4.20 394.50 1555 ---- 397.40B 384.60A 397.40B 385.30 -4.20 389.50 1560 ---- 392.40B 379.60A 392.40B 380.30 -4.20 384.50 1565 ---- 387.40B 374.50A 387.40B 375.30 -4.20 379.50 1570 ---- 382.40B 369.60A 382.30B 370.30 -4.20 374.50 1575 ---- 377.40B 363.30A 377.40B 365.30 -4.20 369.50 1580 ---- 372.40B 359.60A 372.30B 360.30 -4.20 364.50 1585 ---- 367.40B 354.60A 367.30B 355.30 -4.20 359.50 1590 ---- 362.40B 349.50A 362.30B 350.30 -4.20 354.50 1595 ---- 357.50B 344.60A 357.30B 345.40 -4.10 349.50 1600 ---- 353.90B 338.50A 353.90B 340.40 -4.20 344.60 1605 ---- 347.60B 334.70A 347.60B 335.50 -4.20 339.70 1610 ---- 342.70B 329.70A 342.50B 330.50 -4.20 334.70 1615 ---- 337.70B 324.80A 337.60B 325.60 -4.20 329.80 1620 ---- 332.80B 320.00A 332.60B 320.70 -4.20 324.90 1625 ---- 329.30B 314.00A 329.30B 315.90 -4.10 320.00 1630 ---- 323.00B 310.10A 322.80B 311.00 -4.20 315.20 1635 ---- 318.10B 305.30A 317.70B 306.10 -4.20 310.30 1640 ---- 313.20B 300.40A 313.00B 301.30 -4.20 305.50 1645 ---- 308.40B 295.70A 308.00B 296.50 -4.10 300.60 1650 ---- 304.90B 289.90A 304.90B 291.70 -4.10 295.80 7 14 1655 ---- 298.70B 286.10A 298.50B 286.90 -4.20 291.10 1660 ---- 293.90B 281.20A 293.70B 282.10 -4.20 286.30 1665 ---- 289.10B 276.50A 288.90B 277.40 -4.10 281.50 1670 ---- 284.30B 271.70A 284.10B 272.70 -4.10 276.80 1675 ---- 280.90B 266.10A 280.90B 267.90 -4.20 272.10 1680 ---- 274.80B 262.40A 274.60B 263.20 -4.20 267.40 1685 ---- 270.10B 257.60A 269.90B 258.60 -4.10 262.70 1690 ---- 265.40B 253.00A 265.20B 253.90 -4.10 258.00 1695 ---- 260.70B 248.30A 260.50B 249.30 -4.10 253.40 1700 ---- 257.40B 242.90A 257.40B 244.70 -4.10 248.80 5 1705 ---- 251.40B 239.20A 251.20B 240.10 -4.10 244.20 1710 ---- 246.80B 234.50A 246.40B 235.50 -4.10 239.60 1715 ---- 242.20B 229.20A 241.80B 231.00 -4.10 235.10 1720 ---- 237.70B 224.70A 237.30B 226.50 -4.10 230.60 1725 ---- 234.40B 220.20A 234.40B 222.00 -4.10 3 226.10 3 5 1730 ---- 229.90B 215.80A 229.90B 217.60 -4.00 221.60 1735 ---- 225.40B 211.30A 225.40B 213.10 -4.10 217.20 1740 ---- 220.90B 206.90A 220.90B 208.70 -4.10 212.80 1745 ---- 216.40B 202.60A 216.40B 204.40 -4.00 208.40 1750 ---- 212.00B 198.30A 212.00B 200.00 -4.10 204.10 1755 ---- 207.60B 194.00A 207.60B 195.70 -4.10 199.80 1760 ---- 203.30B 189.70A 203.30B 191.50 -4.00 195.50 1765 ---- 199.00B 185.50A 199.00B 187.30 -4.00 191.30 1770 ---- 194.70B 181.30A 194.70B 183.10 -4.00 187.10 1775 ---- 190.40B 177.20A 190.40B 178.90 -4.00 182.90 3 1780 ---- 186.20B 173.10A 186.20B 174.80 -4.00 178.80 1785 ---- 182.10B 169.10A 182.10B 170.80 -3.90 174.70 1790 ---- 178.00B 165.10A 178.00B 166.70 -4.00 170.70 1795 ---- 173.90B 161.10A 173.90B 162.80 -3.90 166.70 1800 ---- 169.90B 157.20A 169.90B 158.80 -4.00 162.80 2 1805 ---- 165.90B 153.30A 165.90B 154.90 -4.00 158.90 1810 ---- 161.90B 149.50A 161.90B 151.10 -3.90 155.00 1815 ---- 158.00B 145.70A 158.00B 147.30 -3.90 151.20 1820 ---- 154.20B 142.00A 154.20B 143.60 -3.90 147.50 1825 ---- 150.30B 138.40A 150.30B 139.90 -3.90 143.80 2 1830 ---- 146.60B 134.80A 146.60B 136.30 -3.90 140.20 1 1835 ---- 142.90B 131.20A 142.90B 132.70 -3.90 136.60 1840 ---- 139.20B 127.70A 139.20B 129.20 -3.90 133.10 1845 ---- 135.60B 124.30A 135.60B 125.70 -3.90 129.60 1850 ---- 132.10B 120.90A 132.10B 122.40 -3.80 126.20 201 1855 ---- 128.60B 117.60A 128.60B 119.00 -3.80 122.80 1860 ---- 125.20B 114.40A 125.20B 115.70 -3.80 119.50 1865 ---- 121.80B 111.20A 121.80B 112.50 -3.80 116.30 1870 ---- 118.50B 108.10A 118.50B 109.40 -3.70 113.10 1875 ---- 115.30B 105.00A 115.30B 106.30 -3.70 110.00 1880 ---- 112.10B 102.00A 112.10B 103.30 -3.60 106.90 11 1885 ---- 109.00B 99.10A 109.00B 100.30 -3.60 103.90 1890 ---- 106.00B 96.30A 106.00B 97.40 -3.60 101.00 1895 ---- 103.00B 93.50A 103.00B 94.60 -3.60 98.20 1900 ---- 100.10B 90.70A 100.10B 91.80 -3.60 95.40 306 1905 ---- 97.10B 88.00A 97.10B 89.10 -3.50 92.60 1910 ---- 94.40B 85.40A 94.40B 86.50 -3.50 90.00 1915 ---- 91.60B 82.80A 91.60B 83.90 -3.50 87.40 1 1920 82.30 89.10B 80.40A 80.40A 81.40 -3.40 1 84.80 1925 ---- 86.60B 78.00A 86.60B 79.00 -3.40 82.40 1930 ---- 84.00B 75.60A 84.00B 76.60 -3.30 79.90 1935 ---- 81.60B 73.40A 81.60B 74.30 -3.30 77.60 1940 78.00 79.20B 71.20A 71.20A 72.10 -3.20 30 75.30 1945 ---- 76.90B 69.00A 76.90B 69.90 -3.20 73.10 1950 ---- 74.70B 66.90A 74.70B 67.80 -3.10 70.90 333 1955 ---- 72.40B 64.90A 72.40B 65.70 -3.20 68.90 10 1960 ---- 70.30B 63.00A 70.30B 63.80 -3.00 66.80 1965 ---- 68.20B 61.10A 68.20B 61.80 -3.10 64.90 1970 ---- 66.20B 59.20A 66.20B 60.00 -2.90 62.90 1975 ---- 64.20B 57.40A 64.20B 58.10 -3.00 61.10 1980 ---- 62.30B 55.70A 62.30B 56.40 -2.90 59.30 5 1985 ---- 60.40B 54.00A 60.40B 54.70 -2.80 57.50 1 1990 ---- 58.60B 52.40A 58.60B 53.00 -2.90 55.90 1995 ---- 56.90B 50.80A 56.90B 51.40 -2.80 54.20 2000 ---- 55.30B 49.30A 55.30B 49.90 -2.70 52.60 26 2005 ---- 53.60B 47.80A 53.60B 48.40 -2.70 51.10 2010 ---- 52.00B 46.30A 52.00B 46.90 -2.70 49.60 2 2015 ---- 50.60B 45.00A 50.60B 45.50 -2.70 48.20 1 2020 ---- 49.00B 43.70A 49.00B 44.20 -2.60 46.80 2025 ---- 47.60B 42.40A 47.60B 42.90 -2.50 45.40 1 2030 ---- 46.20B 41.10A 46.20B 41.60 -2.50 44.10 8 2035 ---- 44.90B 39.90A 44.90B 40.40 -2.50 42.90 7 2040 ---- 43.60B 38.80A 43.60B 39.20 -2.40 41.60 4 2045 ---- 42.30B 37.70A 42.30B 38.10 -2.30 40.40 2050 38.80 41.30B 36.50A 36.50A 37.00 -2.30 1 39.30 294 2055 ---- 39.90B 35.50A 39.90B 35.90 -2.30 38.20 2060 ---- 38.80B 34.50A 38.80B 34.80 -2.30 37.10 3 2065 ---- 37.80B 33.50A 37.80B 33.90 -2.20 36.10 2 2070 ---- 36.70B 32.60A 36.70B 32.90 -2.20 10 35.10 52 2075 ---- 35.80B 31.60A 35.80B 31.90 -2.20 34.10 3 2080 ---- 34.80B 30.80A 34.80B 31.00 -2.20 1 33.20 53 2085 ---- 33.90B 29.90A 33.90B 30.20 -2.00 32.20 2 2090 ---- 32.90B 29.00A 32.90B 29.30 -2.10 31.40 2 2095 ---- 31.80B 28.20A 31.70B 28.50 -2.00 30.50 2100 ---- 31.20B 27.40A 31.20B 27.70 -2.00 11 29.70 85 510 2105 ---- 30.30B 26.70A 30.30B 27.00 -1.90 28.90 2110 ---- 29.50B 26.00A 29.50B 26.20 -1.90 28.10 2115 ---- 28.70B 25.30A 28.70B 25.50 -1.90 27.40 2 2120 ---- 27.70B 24.60A 27.60B 24.80 -1.90 26.70 2125 ---- 26.90B 24.00A 26.90B 24.20 -1.80 26.00 2130 ---- 26.50B 23.30A 26.40B 23.50 -1.80 25.30 1 2135 ---- 25.80B 22.70A 25.80B 22.90 -1.70 24.60 1 2140 ---- 25.10B 22.10A 25.10B 22.30 -1.70 24.00 2 2145 ---- 24.20B 21.50A 24.10B 21.70 -1.70 23.40 2150 ---- 23.90B 21.00A 23.90B 21.10 -1.70 10 22.80 61 2155 ---- 23.20B 20.40A 23.20B 20.60 -1.60 22.20 2 2160 ---- 22.60B 19.90A 22.60B 20.10 -1.60 21.70 400 2165 ---- 21.80B 19.40A 21.70B 19.60 -1.60 21.20 2170 ---- 21.20B 18.90A 21.20B 19.10 -1.50 20.60 2175 18.60 21.00B 18.40A 18.70B 18.60 -1.50 9 20.10 251 2180 ---- 20.40B 18.00A 20.40B 18.10 -1.50 19.60 1 2185 ---- 19.90B 17.50A 19.90B 17.70 -1.50 19.20 1 2190 ---- 19.20B 17.10A 19.10B 17.20 -1.50 18.70 2195 ---- 18.70B 16.70A 18.60B 16.80 -1.50 18.30 2200 ---- 18.50B 16.20A 18.50B 16.40 -1.40 10 17.80 69 2205 ---- 18.00B 15.90A 18.00B 16.00 -1.40 17.40 36 2210 ---- 17.60B 15.50A 17.50B 15.60 -1.40 17.00 11 2215 ---- 16.90B 15.10A 16.80B 15.20 -1.40 16.60 2220 ---- 16.50B 14.70A 16.40B 14.80 -1.40 16.20 2225 ---- 16.30B 14.40A 16.30B 14.50 -1.30 15.80 1 2230 ---- 15.70B 14.10A 15.60B 14.10 -1.40 15.50 2235 ---- 15.40B 13.80A 15.30B 13.80 -1.30 15.10 2240 ---- 15.00B 13.50A 14.90B 13.50 -1.20 14.70 2245 ---- 14.60B 13.20A 14.50B 13.20 -1.20 14.40 2250 ---- 14.50B 12.80A 14.50B 12.80 -1.30 14.10 89 2255 ---- 14.00B 12.60A 13.90B 12.60 -1.20 13.80 1 2260 ---- 13.50B 12.30A 13.50B 12.30 -1.10 13.40 2265 ---- 13.20B 12.00A 13.20B 12.00 -1.10 13.10 10 2270 ---- 12.90B 11.70A 12.90B 11.70 -1.10 12.80 2275 ---- ---- 11.40A 11.40A 11.40 -1.20 12.60 2280 ---- ---- 11.20A 11.20A 11.20 -1.10 12.30 2285 ---- ---- 10.90A 10.90A 10.90 -1.10 12.00 2290 ---- 11.80B 10.70A 11.80B 10.70 -1.00 11.70 2295 ---- ---- 10.50A 10.50A 10.40 -1.10 11.50 2300 ---- 11.50B 10.20A 11.50B 10.20 -1.00 11.20 19 2305 ---- ---- 10.00A 10.00A 10.00 -1.00 11.00 2310 ---- ---- 9.80A 9.80A 9.80 -1.00 10.80 2315 ---- ---- 9.60A 9.60A 9.60 -.90 10.50 2320 ---- ---- 9.40A 9.40A 9.30 -1.00 10.30 2325 ---- ---- 9.20A 9.20A 9.10 -1.00 10.10 2330 ---- ---- 9.00A 9.00A 8.90 -1.00 9.90 2335 ---- ---- 8.80A 8.80A 8.80 -.90 9.70 2340 ---- ---- 8.60A 8.60A 8.60 -.90 9.50 2345 ---- ---- 8.40A 8.40A 8.40 -.90 9.30 2350 ---- 9.30B 8.30A 9.30B 8.20 -.90 9.10 36 2355 ---- ---- 8.10A 8.10A 8.00 -.90 8.90 1 2360 ---- ---- 7.90A 7.90A 7.90 -.80 8.70 2370 ---- ---- 7.60A 7.60A 7.60 -.80 8.40 2375 ---- ---- 7.50A 7.50A 7.40 -.80 8.20 2380 ---- ---- 7.30A 7.30A 7.30 -.80 8.10 2390 ---- ---- 7.00A 7.00A 7.00 -.80 7.80 2400 ---- ---- 6.70A 6.70A 6.70 -.80 7.50 2410 ---- ---- 6.50A 6.50A 6.40 -.80 7.20 2420 ---- ---- 6.20A 6.20A 6.20 -.70 6.90 2425 ---- ---- 6.10A 6.10A 6.10 -.70 6.80 2430 ---- ---- 6.00A 6.00A 5.90 -.80 6.70 2440 ---- ---- 5.80A 5.80A 5.70 -.70 6.40 2450 ---- ---- 5.60A 5.60A 5.50 -.70 6.20 5 2460 ---- ---- 5.30A 5.30A 5.30 -.70 6.00 2475 ---- ---- 5.10A 5.10A 5.00 -.70 5.70 2500 ---- ---- 4.60A 4.60A 4.60 -.60 5.20 45 2525 ---- ---- 4.30A 4.30A 4.20 -.60 4.80 45 35 2550 ---- ---- 3.90A 3.90A 3.80 -.60 4.40 20 21 2575 3.60 3.60 3.60 3.60 3.50 -.50 2 4.00 31 39 2600 3.70 3.70 3.30 3.30 3.20 -.50 9 3.70 33 40 2625 3.30 3.30 3.10 3.10 3.00 -.40 15 3.40 11 2650 3.10 3.10 2.90 2.90 2.80 -.40 10 3.20 17 2750 2.40 2.40 2.20A 2.20A 2.10 -.30 8 2.40 3 14 3000 ---- ---- 1.30A 1.30A 1.10 -.30 1.40 41 OG JUN24 Gold Option CALL 900 ---- 1051.70B 1039.80A 1051.70B 1040.30 -4.20 1044.50 925 ---- 1026.70B 1014.80A 1026.70B 1015.30 -4.20 1019.50 950 ---- 1001.50B 989.80A 1001.50B 990.30 -4.20 994.50 975 ---- 976.50B 964.80A 976.50B 965.30 -4.20 969.50 1000 ---- 951.60B 939.80A 951.60B 940.30 -4.20 944.50 1025 ---- 926.60B 914.80A 926.60B 915.30 -4.20 919.50 1050 ---- 901.60B 889.80A 901.60B 890.30 -4.20 894.50 1075 ---- 876.80B 864.80A 876.80B 865.30 -4.20 869.50 1090 ---- 861.60B 849.90A 861.60B 850.30 -4.20 854.50 1100 ---- 851.80B 839.80A 851.80B 840.30 -4.20 844.50 1110 ---- 841.70B 829.90A 841.70B 830.30 -4.20 834.50 1120 ---- 831.70B 819.90A 831.70B 820.30 -4.20 824.50 1125 ---- 826.70B 814.80A 826.70B 815.30 -4.20 819.50 1130 ---- 821.70B 809.90A 821.70B 810.30 -4.20 814.50 1140 ---- 811.70B 799.90A 811.70B 800.30 -4.20 804.50 1150 ---- 801.80B 789.80A 801.80B 790.30 -4.20 794.50 1160 ---- 791.70B 779.90A 791.70B 780.30 -4.20 784.50 1170 ---- 781.70B 769.90A 781.70B 770.30 -4.20 774.50 1175 ---- 776.70B 764.80A 776.70B 765.30 -4.20 769.50 1180 ---- 771.70B 759.90A 771.70B 760.30 -4.20 764.50 1190 ---- 761.70B 749.90A 761.70B 750.30 -4.20 754.50 1195 ---- 756.80B 744.90A 756.80B 745.30 -4.20 749.50 1200 ---- 751.90B 739.70A 751.90B 740.30 -4.20 744.50 1205 ---- 746.80B 734.90A 746.80B 735.30 -4.20 739.50 1210 ---- 741.80B 729.90A 741.80B 730.30 -4.20 734.50 1215 ---- 736.80B 724.90A 736.80B 725.30 -4.20 729.50 1220 ---- 731.80B 719.80A 731.80B 720.30 -4.20 724.50 1225 ---- 726.90B 714.80A 726.90B 715.30 -4.20 719.50 1230 ---- 721.80B 709.80A 721.80B 710.30 -4.20 714.50 1235 ---- 716.80B 704.80A 716.80B 705.30 -4.20 709.50 1240 ---- 711.80B 699.80A 711.80B 700.30 -4.20 704.50 1245 ---- 706.80B 694.80A 706.80B 695.30 -4.20 699.50 1250 ---- 701.90B 689.80A 701.90B 690.30 -4.20 694.50 1255 ---- 696.80B 684.80A 696.80B 685.30 -4.20 689.50 1260 ---- 691.80B 679.80A 691.80B 680.30 -4.20 684.50 1265 ---- 686.80B 674.80A 686.80B 675.30 -4.20 679.50 1270 ---- 681.80B 669.70A 681.80B 670.30 -4.20 674.50 1275 ---- 676.90B 664.70A 676.90B 665.30 -4.20 669.50 1280 ---- 671.80B 659.70A 671.80B 660.30 -4.20 664.50 1285 ---- 666.80B 654.70A 666.80B 655.30 -4.20 659.50 1290 ---- 661.90B 649.70A 661.90B 650.30 -4.20 654.50 1295 ---- 656.90B 644.70A 656.90B 645.30 -4.20 649.50 1300 ---- 651.90B 639.80A 651.90B 640.30 -4.20 644.50 1305 ---- 646.90B 634.70A 646.90B 635.30 -4.20 639.50 1310 ---- 641.90B 629.70A 641.90B 630.30 -4.20 634.50 1315 ---- 636.90B 624.70A 636.90B 625.30 -4.20 629.50 1320 ---- 631.90B 619.70A 631.90B 620.30 -4.20 624.50 1325 ---- 626.90B 614.70A 626.90B 615.30 -4.20 619.50 1330 ---- 621.90B 609.70A 621.90B 610.30 -4.20 614.50 1335 ---- 616.90B 604.70A 616.90B 605.30 -4.20 609.50 1340 ---- 611.90B 599.70A 611.90B 600.30 -4.20 604.50 1345 ---- 606.90B 594.70A 606.90B 595.30 -4.20 599.50 1350 ---- 602.00B 589.70A 602.00B 590.30 -4.20 594.50 1355 ---- 596.90B 584.70A 596.90B 585.30 -4.20 589.50 1360 ---- 591.90B 579.70A 591.90B 580.30 -4.20 584.50 1365 ---- 586.90B 574.70A 586.90B 575.30 -4.20 579.50 1370 ---- 581.90B 569.70A 581.90B 570.30 -4.20 574.50 1375 ---- 576.90B 564.70A 576.90B 565.30 -4.20 569.50 1380 ---- 572.00B 559.70A 572.00B 560.30 -4.20 564.50 1385 ---- 567.00B 554.70A 567.00B 555.30 -4.20 559.50 1390 ---- 562.00B 549.70A 562.00B 550.30 -4.20 554.50 1395 ---- 557.00B 544.70A 557.00B 545.30 -4.20 549.50 1400 ---- 552.00B 539.60A 552.00B 540.30 -4.20 544.50 1405 ---- 547.00B 534.70A 547.00B 535.30 -4.20 539.50 1410 ---- 542.00B 529.70A 542.00B 530.30 -4.20 534.50 1415 ---- 537.00B 524.70A 537.00B 525.30 -4.20 529.50 1420 ---- 532.00B 519.70A 532.00B 520.30 -4.20 524.50 1425 ---- 527.00B 514.70A 527.00B 515.30 -4.20 519.50 1430 ---- 522.00B 509.70A 522.00B 510.30 -4.20 514.50 1435 ---- 517.00B 504.70A 517.00B 505.30 -4.20 509.50 1440 ---- 512.00B 499.70A 512.00B 500.30 -4.20 504.50 1445 ---- 507.00B 494.70A 507.00B 495.30 -4.20 499.50 1450 ---- 502.10B 489.70A 502.10B 490.30 -4.20 494.50 1455 ---- 497.00B 484.70A 497.00B 485.30 -4.20 489.50 1460 ---- 492.00B 479.70A 492.00B 480.30 -4.20 484.50 1465 ---- 487.10B 474.70A 487.10B 475.30 -4.20 479.50 1470 ---- 482.10B 469.70A 482.10B 470.30 -4.20 474.50 1475 ---- 477.10B 464.70A 477.10B 465.30 -4.20 469.50 1480 ---- 472.10B 459.70A 472.10B 460.30 -4.20 464.50 1485 ---- 467.10B 454.70A 467.10B 455.30 -4.20 459.50 1490 ---- 462.10B 449.70A 462.10B 450.30 -4.20 454.50 1495 ---- 457.10B 444.70A 457.10B 445.30 -4.20 449.50 1500 ---- 452.20B 439.60A 452.20B 440.30 -4.20 444.50 1505 ---- 447.10B 434.70A 447.10B 435.30 -4.20 439.50 1510 ---- 442.10B 429.70A 442.10B 430.30 -4.20 434.50 1515 ---- 437.10B 424.70A 437.10B 425.30 -4.20 429.50 1520 ---- 432.10B 419.70A 432.10B 420.30 -4.20 424.50 1525 ---- 427.10B 414.70A 427.10B 415.30 -4.20 419.50 1530 ---- 422.10B 409.70A 422.10B 410.30 -4.20 414.50 1535 ---- 417.10B 404.70A 417.10B 405.30 -4.20 409.50 1540 ---- 412.10B 399.70A 412.10B 400.30 -4.20 404.50 1545 ---- 407.10B 394.70A 407.00B 395.30 -4.20 399.50 1550 ---- 402.20B 389.70A 402.20B 390.30 -4.20 394.50 1555 ---- 397.20B 384.70A 397.20B 385.30 -4.20 389.50 1560 ---- 392.20B 379.70A 392.00B 380.30 -4.20 384.50 1565 ---- 387.20B 374.70A 387.10B 375.30 -4.20 379.50 1570 ---- 382.20B 369.80A 382.10B 370.30 -4.20 374.50 1575 ---- 378.90B 363.40A 378.90B 365.40 -4.20 369.60 1580 ---- 372.20B 359.90A 372.10B 360.40 -4.20 364.60 1585 ---- 367.30B 354.90A 367.10B 355.50 -4.20 359.70 1590 ---- 362.30B 349.90A 362.20B 350.50 -4.20 354.70 1595 ---- 357.40B 345.00A 357.30B 345.60 -4.20 349.80 1600 ---- 354.20B 339.00A 354.20B 340.70 -4.30 345.00 1605 ---- 347.70B 335.20A 347.40B 335.90 -4.20 340.10 1610 ---- 342.80B 330.30A 342.60B 331.00 -4.20 335.20 1615 ---- 337.90B 325.50A 337.70B 326.20 -4.20 330.40 1620 ---- 333.00B 320.60A 332.90B 321.30 -4.30 325.60 1625 ---- 329.80B 314.80A 329.80B 316.50 -4.30 320.80 1630 ---- 323.30B 311.00A 323.20B 311.70 -4.30 316.00 1635 ---- 318.50B 306.20A 318.20B 307.00 -4.20 311.20 1640 ---- 313.70B 301.40A 313.50B 302.20 -4.20 306.40 1645 ---- 308.90B 296.70A 308.80B 297.50 -4.20 301.70 1650 ---- 305.80B 291.00A 305.80B 292.80 -4.20 297.00 1655 ---- 299.40B 287.30A 299.20B 288.10 -4.20 292.30 1660 ---- 294.70B 282.60A 294.50B 283.40 -4.20 287.60 1665 ---- 290.00B 277.90A 289.60B 278.70 -4.20 282.90 1670 ---- 285.30B 273.20A 284.90B 274.10 -4.20 278.30 1675 ---- 282.20B 267.70A 282.20B 269.40 -4.20 273.60 13 1680 ---- 276.00B 263.90A 275.60B 264.80 -4.20 269.00 1685 ---- 271.40B 259.40A 271.10B 260.30 -4.10 264.40 1690 ---- 266.80B 254.80A 266.50B 255.70 -4.20 259.90 1695 ---- 262.20B 249.40A 261.70B 251.20 -4.10 255.30 1700 ---- 259.10B 244.90A 259.10B 246.70 -4.10 250.80 1 1705 ---- 253.10B 240.50A 253.00B 242.20 -4.10 246.30 1710 ---- 250.10B 236.00A 250.10B 237.80 -4.10 241.90 1715 ---- 245.60B 231.50A 245.60B 233.30 -4.10 237.40 1720 ---- 241.10B 227.20A 241.10B 228.90 -4.10 233.00 1725 ---- 236.70B 222.80A 236.70B 224.60 -4.00 228.60 1730 ---- 232.20B 218.50A 232.20B 220.20 -4.10 224.30 1735 ---- 227.90B 214.20A 227.90B 215.90 -4.10 220.00 1740 ---- 223.50B 209.90A 223.50B 211.60 -4.10 215.70 1745 ---- 219.20B 205.70A 219.20B 207.40 -4.00 211.40 1750 ---- 214.90B 201.50A 214.90B 203.20 -4.00 207.20 2 1755 ---- 210.60B 197.30A 210.60B 199.00 -4.00 203.00 1760 ---- 206.40B 193.20A 206.40B 194.90 -4.00 198.90 1765 ---- 202.20B 189.10A 202.20B 190.80 -4.00 194.80 1770 ---- 198.10B 185.10A 198.10B 186.70 -4.00 190.70 1775 ---- 194.00B 181.10A 194.00B 182.70 -4.00 186.70 1780 ---- 190.00B 177.10A 190.00B 178.70 -4.00 182.70 1785 ---- 185.90B 173.20A 185.90B 174.80 -3.90 178.70 1790 ---- 181.90B 169.30A 181.90B 170.90 -3.90 174.80 1795 ---- 178.00B 165.50A 178.00B 167.10 -3.90 171.00 1800 ---- 174.10B 161.70A 174.10B 163.30 -3.80 167.10 35 1805 ---- 170.20B 158.00A 170.20B 159.50 -3.90 163.40 1810 ---- 166.40B 154.30A 166.40B 155.80 -3.90 159.70 3 1815 ---- 162.60B 150.70A 162.60B 152.20 -3.80 156.00 1820 ---- 158.90B 147.10A 158.90B 148.60 -3.80 152.40 1825 ---- 155.20B 143.60A 155.20B 145.00 -3.80 148.80 1830 ---- 151.60B 140.10A 151.60B 141.50 -3.80 145.30 20 1835 ---- 148.00B 136.60A 148.00B 138.10 -3.70 141.80 1840 ---- 144.50B 133.30A 144.50B 134.70 -3.70 138.40 1845 ---- 141.00B 130.00A 141.00B 131.40 -3.60 135.00 1850 ---- 137.60B 126.80A 137.60B 128.10 -3.60 131.70 434 1855 ---- 134.20B 123.60A 134.20B 124.90 -3.60 128.50 1860 ---- 130.90B 120.40A 130.90B 121.70 -3.60 125.30 2 1865 ---- 127.70B 117.40A 127.70B 118.60 -3.60 122.20 1870 ---- 124.50B 114.40A 124.50B 115.50 -3.60 119.10 1875 ---- 121.40B 111.40A 121.40B 112.60 -3.50 116.10 2 1880 ---- 118.30B 108.50A 118.30B 109.60 -3.50 113.10 1 77 1885 ---- 115.30B 105.70A 115.20B 106.80 -3.40 110.20 1890 103.30 112.40B 102.90A 102.90A 104.00 -3.40 1 107.40 2 1895 ---- 109.40B 100.20A 109.40B 101.20 -3.40 104.60 1900 103.60 106.60B 97.50A 97.50A 98.50 -3.40 2 101.90 100 1905 ---- 103.80B 94.80A 103.80B 95.90 -3.30 99.20 1910 92.50 101.10B 92.30A 93.40B 93.30 -3.30 1 96.60 1915 ---- 98.50B 89.90A 98.50B 90.80 -3.30 94.10 2 1920 87.80 95.90B 87.40A 87.40A 88.40 -3.20 1 91.60 1925 ---- 93.40B 85.10A 93.40B 86.00 -3.20 89.20 35 1930 90.40 90.90B 82.80A 82.80A 83.70 -3.10 2 86.80 2 1935 ---- 88.50B 80.50A 88.50B 81.40 -3.10 84.50 1940 ---- 86.10B 78.40A 86.10B 79.20 -3.10 82.30 1 1945 ---- 83.90B 76.20A 83.90B 77.00 -3.10 80.10 1950 ---- 81.80B 74.10A 81.80B 74.90 -3.10 78.00 70 274 1955 ---- 79.50B 72.10A 79.50B 72.90 -3.00 75.90 1960 ---- 77.50B 70.20A 77.50B 70.90 -3.00 73.90 76 1965 ---- 75.30B 68.30A 75.30B 69.00 -2.90 71.90 1970 ---- 73.40B 66.40A 73.40B 67.10 -2.90 70.00 400 1975 ---- 71.40B 64.60A 71.40B 65.30 -2.90 68.20 32 1980 ---- 69.60B 62.90A 69.60B 63.50 -2.90 66.40 1985 ---- 67.70B 61.10A 67.70B 61.80 -2.80 64.60 76 1990 ---- 65.70B 59.50A 65.70B 60.20 -2.70 62.90 5 1995 ---- 63.90B 57.90A 63.90B 58.50 -2.70 61.20 2000 ---- 62.50B 56.30A 62.50B 57.00 -2.60 10 59.60 953 2005 ---- 60.60B 54.80A 60.60B 55.40 -2.70 58.10 169 2010 ---- 59.20B 53.40A 59.20B 54.00 -2.60 56.60 670 2015 ---- 57.50B 52.00A 57.50B 52.50 -2.60 55.10 2020 ---- 56.20B 50.60A 56.20B 51.10 -2.60 53.70 34 2025 ---- 54.70B 49.20A 54.70B 49.80 -2.50 52.30 76 2030 ---- 53.10B 48.00A 53.00B 48.50 -2.40 5 50.90 55 2035 ---- 51.70B 46.70A 51.70B 47.20 -2.40 49.60 100 2040 ---- 50.60B 45.50A 50.60B 46.00 -2.40 48.40 50 2045 ---- 49.10B 44.30A 49.10B 44.80 -2.30 47.10 10 2050 45.60 48.00B 43.20A 43.20A 43.60 -2.30 1 45.90 149 449 2055 ---- 46.80B 42.10A 46.80B 42.50 -2.30 44.80 4 2060 ---- 45.60B 41.00A 45.60B 41.40 -2.20 43.60 80 2065 ---- 44.30B 40.00A 44.30B 40.30 -2.30 42.60 2070 ---- 43.50B 39.00A 43.50B 39.30 -2.20 41.50 60 2075 ---- 42.30B 38.00A 42.30B 38.30 -2.20 40.50 830 2080 ---- 41.00B 37.10A 41.00B 37.30 -2.20 39.50 2085 ---- 40.00B 36.10A 40.00B 36.40 -2.10 38.50 2090 ---- 39.00B 35.20A 39.00B 35.50 -2.10 37.60 2095 ---- 38.10B 34.40A 38.10B 34.60 -2.00 36.60 2100 ---- 37.50B 33.50A 37.50B 33.80 -2.00 35.80 151 3297 2105 ---- 36.50B 32.70A 36.40B 32.90 -2.00 34.90 8 2110 ---- 35.70B 31.90A 35.70B 32.10 -2.00 34.10 124 2115 ---- 34.80B 31.10A 34.80B 31.40 -1.90 33.30 2120 ---- 34.00B 30.40A 34.00B 30.60 -1.90 32.50 25 2125 ---- 33.20B 29.60A 33.20B 29.90 -1.80 31.70 61 2130 ---- 32.30B 28.90A 32.30B 29.20 -1.80 31.00 2135 ---- 31.60B 28.20A 31.50B 28.50 -1.80 30.30 2140 ---- 30.90B 27.60A 30.90B 27.80 -1.80 29.60 155 2145 ---- 30.10B 26.90A 30.10B 27.20 -1.70 28.90 50 2150 ---- 29.50B 26.30A 29.50B 26.50 -1.70 179 28.20 1519 2155 ---- 28.80B 25.70A 28.70B 25.90 -1.70 27.60 206 2160 ---- 28.20B 25.10A 28.20B 25.30 -1.70 27.00 124 2165 ---- 27.20B 24.60A 27.10B 24.70 -1.70 26.40 2170 ---- 26.90B 24.00A 26.90B 24.20 -1.60 25.80 268 2175 ---- 26.30B 23.40A 26.30B 23.60 -1.60 25.20 93 2180 ---- 25.60B 22.90A 25.60B 23.10 -1.60 24.70 201 2185 ---- 25.20B 22.40A 25.20B 22.60 -1.50 24.10 1410 2190 ---- 24.50B 21.90A 24.50B 22.10 -1.50 23.60 655 2195 ---- 23.90B 21.40A 23.90B 21.60 -1.50 23.10 60 2200 ---- 23.50B 20.90A 23.50B 21.10 -1.50 5 22.60 14768 2205 ---- 22.90B 20.50A 22.90B 20.70 -1.40 22.10 60 2210 ---- 22.20B 20.10A 22.10B 20.20 -1.50 21.70 2215 ---- 21.90B 19.60A 21.80B 19.80 -1.40 21.20 15 2220 ---- 21.20B 19.20A 21.10B 19.40 -1.40 20.80 2225 ---- 21.00B 18.80A 21.00B 18.90 -1.40 20.30 464 2230 ---- 20.50B 18.40A 20.40B 18.50 -1.40 19.90 22 2235 ---- 19.90B 18.00A 19.80B 18.10 -1.40 19.50 2240 ---- 19.60B 17.60A 19.50B 17.80 -1.30 19.10 16 2245 ---- 19.10B 17.30A 19.00B 17.40 -1.30 18.70 2250 17.20 18.90B 16.80A 16.80A 17.00 -1.30 179 18.30 4039 2255 ---- 18.40B 16.50A 18.30B 16.60 -1.30 17.90 35 2260 16.50 18.10B 16.20A 16.20A 16.30 -1.30 4 17.60 401 2265 ---- 17.50B 15.90A 17.40B 15.90 -1.30 17.20 2270 ---- 17.10B 15.60A 17.00B 15.60 -1.30 16.90 2275 ---- 17.00B 15.20A 17.00B 15.30 -1.20 16.50 687 2280 ---- 16.40B 15.00A 16.30B 15.00 -1.20 16.20 16 2285 ---- 16.10B 14.70A 16.00B 14.70 -1.20 15.90 2290 ---- 15.80B 14.40A 15.70B 14.40 -1.10 15.50 2295 ---- 15.50B 14.10A 15.40B 14.10 -1.10 15.20 6 2300 ---- 15.30B 13.70A 15.30B 13.80 -1.10 10 14.90 3084 2305 ---- 14.80B 13.50A 14.70B 13.50 -1.10 14.60 2310 ---- 14.50B 13.30A 14.50B 13.20 -1.10 14.30 2315 ---- 14.40B 13.00A 14.40B 13.00 -1.10 14.10 350 2320 ---- 14.00B 12.70A 13.90B 12.70 -1.10 13.80 2325 ---- 13.80B 12.50A 13.80B 12.40 -1.10 13.50 122 2330 ---- 13.40B 12.20A 12.20A 12.20 -1.10 13.30 2335 ---- 13.20B 12.00A 13.20B 12.00 -1.00 13.00 2340 ---- 12.90B 11.80A 12.90B 11.70 -1.10 12.80 2345 ---- 12.60B 11.50A 11.50A 11.50 -1.00 12.50 2350 ---- 12.50B 11.30A 12.50B 11.30 -1.00 12.30 245 2355 ---- 12.20B 11.10A 11.10A 11.00 -1.10 12.10 33 2360 ---- 11.90B 10.90A 10.90A 10.80 -1.00 11.80 2370 ---- ---- ---- ---- 10.40 -1.00 11.40 2375 ---- 11.40B 10.30A 11.40B 10.20 -1.00 11.20 13 2380 ---- ---- 10.10A 10.10A 10.00 -1.00 11.00 2390 ---- ---- 9.70A 9.70A 9.70 -.90 10.60 2400 9.60 10.30B 9.40A 9.40A 9.30 -.90 200 10.20 2673 2410 ---- ---- 9.00A 9.00A 9.00 -.90 9.90 2420 ---- ---- 8.70A 8.70A 8.60 -.90 9.50 2425 ---- ---- 8.50A 8.50A 8.50 -.90 9.40 2430 ---- ---- 8.40A 8.40A 8.30 -.90 9.20 2440 ---- ---- 8.10A 8.10A 8.00 -.90 8.90 2450 ---- ---- 7.80A 7.80A 7.80 -.80 8.60 159 2460 ---- ---- 7.60A 7.60A 7.50 -.80 8.30 2475 ---- ---- 7.20A 7.20A 7.10 -.80 7.90 1 9 2500 ---- ---- 6.60A 6.60A 6.50 -.80 7.30 4186 2525 ---- ---- 6.10A 6.10A 6.00 -.70 6.70 2550 ---- ---- 5.70A 5.70A 5.50 -.70 36 6.20 2080 2575 ---- ---- 5.30A 5.30A 5.10 -.70 5.80 10 2600 ---- ---- 4.90A 4.90A 4.70 -.70 5.40 705 2625 ---- ---- 4.50A 4.50A 4.40 -.60 5.00 25 2650 ---- ---- 4.20A 4.20A 4.10 -.50 4.60 136 2700 ---- ---- 3.70A 3.70A 3.50 -.60 4.10 1052 2750 ---- ---- 3.30A 3.30A 3.10 -.50 3.60 1950 2800 ---- ---- 2.90A 2.90A 2.70 -.40 3.10 586 2850 ---- ---- 2.60A 2.60A 2.40 -.40 2.80 301 2875 ---- ---- 2.50A 2.50A 2.20 -.40 2.60 375 2950 ---- ---- 2.10A 2.10A 1.80 -.40 2.20 37 3000 ---- ---- 1.80A 1.80A 1.60 -.40 10 2.00 10 5080 3200 ---- ---- 1.20A 1.20A 1.10 -.30 1.40 1100 3500 ---- ---- .80A .80A .60 -.30 .90 4416 4000 ---- ---- ---- ---- .30 -.20 .50 306 OG JUL24 Gold Option CALL 1275 ---- 693.90B 683.50A 689.70B 683.30 -4.00 687.30 1300 ---- 669.10B 658.40A 664.90B 658.30 -4.00 662.30 1325 ---- 644.00B 633.50A 639.80B 633.30 -4.00 637.30 1350 ---- 619.10B 608.40A 614.80B 608.30 -4.00 612.30 1375 ---- 594.10B 583.40A 589.80B 583.30 -4.00 587.30 1400 ---- 569.20B 558.40A 565.00B 558.30 -4.00 562.30 1425 ---- 544.10B 533.40A 539.90B 533.30 -4.00 537.30 1450 ---- 519.20B 508.30A 515.00B 508.30 -4.00 512.30 1470 ---- 499.20B 488.40A 495.00B 488.30 -4.00 492.30 1475 ---- 494.20B 483.40A 490.00B 483.30 -4.00 487.30 1480 ---- 489.20B 478.40A 484.90B 478.30 -4.00 482.30 1490 ---- 479.20B 468.40A 474.90B 468.30 -4.00 472.30 1500 ---- 469.30B 458.30A 465.00B 458.30 -4.00 462.30 1510 ---- 459.20B 448.40A 455.00B 448.30 -4.00 452.30 1520 ---- 449.30B 438.40A 445.00B 438.30 -4.00 442.30 1525 ---- 444.20B 433.40A 440.00B 433.30 -4.00 437.30 1530 ---- 439.30B 428.40A 435.00B 428.30 -4.00 432.30 1540 ---- 429.30B 418.40A 425.10B 418.30 -4.00 422.30 1550 ---- 419.40B 406.40A 415.00B 408.30 -4.00 412.30 1560 ---- 409.30B 398.40A 405.00B 398.30 -4.00 402.30 1565 ---- 404.30B 393.50A 400.10B 393.30 -4.00 397.30 1570 ---- 399.30B 388.50A 395.10B 388.30 -4.00 392.30 1575 ---- 396.90B 381.50A 396.90B 383.40 -4.00 387.40 1580 ---- 389.40B 378.60A 385.20B 378.50 -3.90 382.40 1585 ---- 384.50B 373.60A 380.10B 373.50 -4.00 377.50 1590 ---- 379.50B 368.70A 375.30B 368.60 -4.00 372.60 1595 ---- 374.60B 363.80A 370.30B 363.70 -4.00 367.70 1600 ---- 372.20B 357.10A 372.20B 358.80 -4.00 362.80 1605 ---- 364.80B 354.00A 360.50B 354.00 -3.90 357.90 1610 ---- 359.90B 349.20A 355.70B 349.10 -4.00 353.10 1615 ---- 355.00B 344.30A 350.80B 344.30 -4.00 348.30 1620 ---- 350.10B 339.50A 345.90B 339.50 -4.00 343.50 1625 ---- 347.80B 332.90A 347.80B 334.70 -4.00 338.70 1630 ---- 340.50B 329.90A 336.30B 329.90 -4.00 333.90 1635 ---- 335.70B 325.10A 331.50B 325.20 -3.90 329.10 1640 ---- 330.90B 320.40A 326.60B 320.40 -4.00 324.40 1645 ---- 326.10B 315.60A 321.90B 315.70 -3.90 319.60 1650 ---- 323.90B 309.20A 323.90B 311.00 -3.90 314.90 1655 ---- 316.60B 306.10A 312.40B 306.30 -3.90 310.20 1660 ---- 311.90B 301.50A 307.70B 301.60 -4.00 305.60 1665 ---- 307.20B 296.80A 303.00B 297.00 -3.90 300.90 1670 ---- 302.60B 292.10A 298.50B 292.30 -4.00 296.30 1675 ---- 300.30B 286.00A 300.30B 287.70 -4.00 291.70 2 1680 ---- 293.30B 282.90A 289.20B 283.10 -4.00 287.10 1685 ---- 288.60B 278.40A 284.50B 278.60 -3.90 282.50 1690 ---- 284.10B 273.80A 279.90B 274.00 -4.00 278.00 1695 ---- 279.50B 267.80A 275.30B 269.50 -4.00 273.50 1700 ---- 277.30B 263.30A 277.30B 265.00 -4.00 269.00 2 1705 ---- 271.10B 258.80A 271.10B 260.50 -4.00 264.50 1710 ---- 268.30B 254.30A 268.30B 256.00 -4.00 260.00 1 1715 ---- 263.80B 249.90A 263.80B 251.60 -4.00 255.60 1720 ---- 259.30B 245.50A 259.30B 247.20 -4.00 251.20 1725 ---- 254.90B 241.20A 254.90B 242.80 -4.00 246.80 1730 ---- 250.40B 236.80A 250.40B 238.50 -4.00 242.50 1 1735 ---- 246.10B 232.50A 246.10B 234.20 -4.00 238.20 1740 ---- 241.70B 228.20A 241.70B 229.90 -4.00 233.90 1745 ---- 237.40B 224.00A 237.40B 225.60 -4.00 229.60 1750 ---- 233.10B 219.80A 233.10B 221.40 -4.00 225.40 1755 ---- 228.80B 215.60A 228.80B 217.20 -4.00 221.20 1760 ---- 224.60B 211.40A 224.60B 213.10 -3.90 217.00 1765 ---- 220.40B 207.30A 220.40B 208.90 -4.00 212.90 1770 ---- 216.20B 203.30A 216.20B 204.90 -3.90 208.80 1775 ---- 212.00B 199.20A 212.00B 200.80 -4.00 204.80 1780 ---- 207.90B 195.20A 207.90B 196.80 -3.90 200.70 1785 ---- 203.90B 191.30A 203.90B 192.80 -4.00 196.80 1790 ---- 199.90B 187.40A 199.90B 188.90 -3.90 192.80 1795 ---- 195.90B 183.50A 195.90B 185.00 -3.90 188.90 1800 ---- 191.90B 179.70A 191.90B 181.20 -3.90 185.10 1805 ---- 188.00B 175.90A 188.00B 177.40 -3.80 181.20 1810 ---- 184.10B 172.10A 184.10B 173.60 -3.80 177.40 1815 ---- 180.30B 168.40A 180.30B 169.90 -3.80 173.70 1820 ---- 176.50B 164.80A 176.50B 166.30 -3.70 170.00 1825 ---- 172.80B 161.20A 172.80B 162.60 -3.80 166.40 1830 ---- 169.10B 157.60A 169.10B 159.10 -3.70 162.80 1835 ---- 165.50B 154.10A 165.50B 155.60 -3.60 159.20 1840 ---- 161.90B 150.70A 161.90B 152.10 -3.60 155.70 1845 ---- 158.30B 147.30A 158.30B 148.70 -3.60 152.30 1850 ---- 154.80B 143.90A 154.80B 145.30 -3.60 148.90 1855 ---- 151.40B 140.60A 151.40B 142.00 -3.50 145.50 1860 ---- 148.00B 137.40A 148.00B 138.70 -3.50 142.20 1865 ---- 144.70B 134.20A 144.70B 135.50 -3.50 139.00 1870 ---- 141.40B 131.00A 141.40B 132.30 -3.50 135.80 1875 ---- 138.10B 128.00A 138.10B 129.20 -3.50 132.70 1880 ---- 135.00B 124.90A 135.00B 126.20 -3.40 129.60 1885 ---- 131.80B 122.00A 131.80B 123.20 -3.40 126.60 1890 ---- 128.70B 119.00A 128.70B 120.20 -3.40 123.60 1895 ---- 125.70B 116.20A 125.70B 117.30 -3.40 120.70 1900 ---- 122.80B 113.40A 122.80B 114.50 -3.40 117.90 1 1905 ---- 119.90B 110.60A 119.90B 111.70 -3.40 115.10 1910 ---- 117.00B 107.90A 117.00B 109.00 -3.30 112.30 1915 ---- 114.20B 105.30A 114.20B 106.30 -3.40 109.70 1920 ---- 111.50B 102.70A 111.50B 103.70 -3.30 107.00 1925 ---- 108.80B 100.20A 108.80B 101.20 -3.30 104.50 1930 ---- 106.10B 97.70A 106.10B 98.70 -3.20 101.90 1935 ---- 103.60B 95.30A 103.60B 96.20 -3.30 99.50 1940 ---- 101.00B 92.90A 101.00B 93.90 -3.20 97.10 1945 ---- 98.60B 90.60A 98.60B 91.50 -3.20 94.70 1950 ---- 96.30B 88.40A 96.30B 89.20 -3.20 92.40 1955 ---- 93.80B 86.20A 93.80B 87.00 -3.20 90.20 1960 ---- 91.50B 84.10A 91.50B 84.80 -3.20 88.00 1965 ---- 89.30B 82.00A 89.30B 82.70 -3.20 85.90 1970 ---- 87.10B 79.90A 87.10B 80.70 -3.10 83.80 1975 ---- 85.10B 77.90A 85.10B 78.70 -3.00 81.70 2 1980 ---- 83.00B 76.00A 83.00B 76.70 -3.00 79.70 1985 ---- 80.80B 74.10A 80.80B 74.80 -3.00 77.80 1990 ---- 78.80B 72.30A 78.80B 72.90 -3.00 75.90 1995 ---- 76.90B 70.50A 76.90B 71.10 -3.00 74.10 2000 ---- 75.20B 68.80A 75.20B 69.40 -2.90 72.30 12 2005 ---- 73.10B 67.10A 73.10B 67.70 -2.80 70.50 2010 ---- 71.40B 65.40A 71.40B 66.00 -2.80 68.80 150 2015 ---- 69.60B 63.80A 69.60B 64.40 -2.80 67.20 1 2020 ---- 67.90B 62.30A 67.90B 62.80 -2.70 65.50 57 2025 ---- 66.60B 60.80A 66.60B 61.30 -2.70 64.00 25 2030 ---- 64.70B 59.30A 64.70B 59.80 -2.60 62.40 2035 ---- 63.10B 57.90A 63.10B 58.30 -2.60 60.90 2040 ---- 61.60B 56.50A 61.60B 56.90 -2.60 59.50 2045 ---- 60.10B 55.10A 60.10B 55.50 -2.60 58.10 2050 ---- 59.00B 53.80A 59.00B 54.20 -2.50 56.70 302 2055 ---- 57.30B 52.50A 57.30B 52.90 -2.50 55.40 2060 ---- 55.90B 51.30A 55.90B 51.70 -2.40 54.10 2065 ---- 54.60B 50.10A 54.60B 50.40 -2.40 52.80 2070 ---- 53.30B 48.90A 53.30B 49.20 -2.40 51.60 2075 ---- 52.50B 47.80A 52.50B 48.10 -2.30 50.40 2080 ---- 50.80B 46.70A 50.80B 47.00 -2.30 49.30 2085 ---- 49.70B 45.60A 49.70B 45.90 -2.30 48.20 2090 ---- 48.50B 44.50A 48.50B 44.80 -2.30 47.10 2095 ---- 47.40B 43.50A 47.40B 43.80 -2.20 46.00 2100 ---- 46.80B 42.50A 46.80B 42.80 -2.20 45.00 250 2105 ---- 45.30B 41.60A 45.30B 41.80 -2.20 44.00 2110 ---- 44.20B 40.60A 44.20B 40.80 -2.20 43.00 2115 ---- 43.70B 39.70A 43.70B 39.90 -2.20 42.10 2120 ---- 42.30B 38.80A 42.30B 39.00 -2.10 41.10 2 2125 ---- 41.80B 38.00A 41.80B 38.20 -2.00 40.20 21 2130 ---- 40.40B 37.10A 40.40B 37.30 -2.10 39.40 2135 ---- 39.50B 36.30A 39.50B 36.50 -2.00 38.50 2140 ---- 38.60B 35.50A 38.60B 35.70 -2.00 37.70 2145 ---- 37.80B 34.70A 37.80B 34.90 -2.00 36.90 2150 ---- 37.50B 34.00A 37.50B 34.10 -2.00 36.10 139 2155 ---- 36.10B 33.20A 36.10B 33.40 -1.90 35.30 2160 ---- 35.40B 32.50A 35.40B 32.70 -1.90 34.60 9 2165 ---- 34.60B 31.80A 34.60B 32.00 -1.80 33.80 2170 ---- 33.80B 31.20A 33.80B 31.30 -1.80 33.10 2175 ---- 33.60B 30.50A 33.60B 30.60 -1.80 32.40 2180 ---- 32.40B 29.90A 32.40B 30.00 -1.70 31.70 2185 ---- 31.70B 29.20A 31.70B 29.30 -1.80 31.10 2190 ---- 31.60B 28.60A 31.60B 28.70 -1.70 30.40 2195 ---- 30.40B 28.00A 30.40B 28.10 -1.70 29.80 2200 ---- 30.30B 27.50A 30.30B 27.50 -1.70 29.20 551 2205 ---- 29.20B 26.90A 29.20B 27.00 -1.60 28.60 6 2210 ---- 28.60B 26.30A 28.60B 26.40 -1.60 28.00 2215 ---- 28.00B 25.80A 28.00B 25.90 -1.60 27.50 2220 ---- 27.40B 25.30A 27.40B 25.30 -1.60 26.90 225 2225 ---- 27.30B 24.80A 27.30B 24.80 -1.60 26.40 2 2230 ---- 26.30B 24.30A 26.30B 24.30 -1.60 25.90 2235 ---- 25.80B 23.80A 25.80B 23.80 -1.60 25.40 2240 ---- 25.30B 23.30A 25.30B 23.30 -1.60 24.90 2245 ---- 24.80B 22.90A 24.80B 22.90 -1.50 24.40 2250 ---- 24.70B 22.40A 24.70B 22.40 -1.50 23.90 28 2255 ---- 23.80B 22.00A 23.80B 22.00 -1.50 23.50 2260 ---- 23.30B 21.60A 23.30B 21.50 -1.50 23.00 2265 ---- 22.90B 21.20A 22.90B 21.10 -1.50 22.60 2270 ---- 22.40B 20.70A 22.40B 20.70 -1.50 22.20 2275 ---- 22.30B 20.40A 22.30B 20.30 -1.40 21.70 28 2280 ---- 21.60B 20.00A 21.60B 19.90 -1.40 21.30 2285 ---- 21.10B 19.60A 21.10B 19.50 -1.40 20.90 2290 ---- 20.70B 19.20A 20.70B 19.20 -1.40 20.60 2295 ---- 20.30B 18.90A 20.30B 18.80 -1.40 20.20 10 2300 ---- 20.30B 18.50A 20.30B 18.40 -1.40 19.80 303 2305 ---- 19.60B 18.20A 19.60B 18.10 -1.30 19.40 400 2310 ---- 19.20B 17.80A 19.20B 17.70 -1.40 19.10 2315 ---- 18.80B 17.50A 18.80B 17.40 -1.30 18.70 2320 ---- 18.50B 17.20A 18.50B 17.10 -1.30 18.40 1 2325 ---- 18.40B 16.90A 18.40B 16.80 -1.30 18.10 15 2330 ---- 17.80B 16.60A 17.80B 16.50 -1.20 17.70 2335 ---- 17.50B 16.30A 17.50B 16.10 -1.30 17.40 2340 ---- 17.20B 16.00A 17.20B 15.90 -1.20 17.10 2345 ---- ---- 15.70A 15.70A 15.60 -1.20 16.80 2350 ---- 16.80B 15.40A 16.80B 15.30 -1.20 16.50 146 2355 ---- ---- 15.10A 15.10A 15.00 -1.20 16.20 2360 ---- ---- 14.80A 14.80A 14.70 -1.20 15.90 2365 ---- ---- 14.60A 14.60A 14.50 -1.10 15.60 2370 ---- 15.40B 14.30A 15.40B 14.20 -1.10 15.30 2375 ---- 15.30B 14.10A 15.30B 14.00 -1.10 15.10 10 2380 ---- ---- 13.80A 13.80A 13.70 -1.10 14.80 2390 ---- ---- 13.40A 13.40A 13.20 -1.10 14.30 2400 ---- 14.00B 12.90A 14.00B 12.80 -1.00 13.80 1640 2410 ---- ---- 12.50A 12.50A 12.30 -1.00 13.30 2420 ---- ---- 12.00A 12.00A 11.90 -1.00 12.90 2425 ---- 12.80B 11.80A 12.80B 11.70 -.90 12.60 2430 ---- ---- 11.60A 11.60A 11.50 -.90 12.40 2440 ---- ---- 11.30A 11.30A 11.10 -.90 12.00 2450 ---- 11.80B 10.90A 11.80B 10.80 -.80 11.60 2460 ---- ---- 10.50A 10.50A 10.40 -.80 11.20 2470 ---- ---- 10.20A 10.20A 10.10 -.80 10.90 2475 ---- 10.80B 10.00A 10.80B 9.90 -.80 10.70 2 2500 ---- 10.00B 9.30A 10.00B 9.10 -.80 9.90 239 2525 ---- 9.20B 8.60A 9.20B 8.40 -.70 9.10 2550 ---- 8.50B 7.90A 8.50B 7.80 -.60 8.40 63 2575 ---- ---- 7.40A 7.40A 7.20 -.60 7.80 2600 ---- ---- 6.90A 6.90A 6.70 -.60 7.30 1411 2625 ---- ---- 6.30A 6.30A 6.20 -.50 6.70 12 2650 ---- ---- 5.90A 5.90A 5.80 -.50 6.30 21 2900 ---- ---- ---- ---- 3.00 -.30 3.30 1 35 3250 ---- ---- 1.70A 1.70A 1.50 -.30 1.80 2 OG AUG24 Gold Option CALL 1400 ---- 569.00B 558.50A 564.80B 558.30 -4.00 562.30 1425 ---- 543.90B 533.60A 539.70B 533.30 -4.00 537.30 1450 ---- 519.10B 508.50A 514.90B 508.30 -4.00 512.30 1475 ---- 494.00B 483.60A 489.80B 483.30 -4.00 487.30 1500 ---- 469.10B 458.50A 464.90B 458.30 -4.00 462.30 1525 ---- 444.10B 433.60A 439.80B 433.30 -4.00 437.30 1550 ---- 421.70B 406.50A 421.70B 408.30 -4.00 412.30 1575 ---- 396.80B 382.00A 396.80B 383.70 -3.90 387.60 1580 ---- 389.40B 379.10A 385.30B 378.80 -3.90 382.70 1590 ---- 379.70B 369.30A 375.40B 369.10 -3.90 373.00 1600 ---- 372.40B 357.80A 372.40B 359.40 -4.00 363.40 1610 ---- 360.20B 350.00A 356.00B 349.80 -4.00 353.80 1620 ---- 350.70B 340.40A 346.40B 340.30 -4.00 344.30 1625 ---- 348.30B 334.00A 348.30B 335.60 -3.90 339.50 1630 ---- 341.10B 330.90A 336.80B 330.80 -4.00 334.80 1640 ---- 331.70B 321.50A 327.50B 321.50 -4.00 325.50 1650 ---- 324.70B 310.60A 324.70B 312.10 -4.10 316.20 3 1660 ---- 313.00B 303.00A 308.90B 302.90 -4.10 307.00 1670 ---- 303.80B 293.80A 299.60B 293.80 -4.00 297.80 1675 ---- 301.50B 287.70A 301.50B 289.20 -4.10 293.30 1680 ---- 294.70B 283.10A 290.60B 284.70 -4.10 288.80 2 1685 ---- 290.10B 278.60A 286.50B 280.20 -4.10 284.30 1690 ---- 286.20B 274.20A 286.20B 275.70 -4.10 279.80 1695 ---- 283.40B 269.70A 283.40B 271.30 -4.00 275.30 1700 ---- 278.90B 265.30A 278.90B 266.90 -4.00 270.90 1 1705 ---- 274.40B 260.90A 274.40B 262.50 -4.00 266.50 1710 ---- 270.00B 256.60A 270.00B 258.10 -4.00 262.10 1715 ---- 265.60B 252.20A 265.60B 253.80 -4.00 257.80 1720 ---- 261.20B 247.90A 261.20B 249.40 -4.10 253.50 1725 ---- 256.90B 243.60A 256.90B 245.20 -4.00 249.20 1730 ---- 252.50B 239.40A 252.50B 240.90 -4.00 244.90 1735 ---- 248.20B 235.20A 248.20B 236.70 -4.00 240.70 1740 ---- 244.00B 231.00A 244.00B 232.50 -4.00 236.50 1745 ---- 239.70B 226.80A 239.70B 228.30 -4.00 232.30 1750 ---- 235.50B 222.70A 235.50B 224.20 -4.00 228.20 1755 ---- 231.30B 218.60A 231.30B 220.10 -4.00 224.10 1760 ---- 227.20B 214.60A 227.20B 216.10 -3.90 220.00 1765 ---- 223.10B 210.50A 223.10B 212.00 -4.00 216.00 1770 ---- 219.00B 206.60A 219.00B 208.00 -4.00 212.00 1775 ---- 215.00B 202.60A 215.00B 204.10 -3.90 208.00 1780 ---- 211.00B 198.70A 211.00B 200.20 -3.90 204.10 1785 ---- 207.00B 194.90A 207.00B 196.30 -3.90 200.20 1790 ---- 203.10B 191.10A 203.10B 192.50 -3.90 196.40 1795 ---- 199.20B 187.30A 199.20B 188.70 -3.90 192.60 1800 ---- 195.30B 183.50A 195.30B 185.00 -3.80 188.80 1805 ---- 191.50B 179.80A 191.50B 181.30 -3.80 185.10 1810 ---- 187.80B 176.20A 187.80B 177.60 -3.80 181.40 1815 ---- 184.00B 172.60A 184.00B 174.00 -3.80 177.80 1820 ---- 180.40B 169.00A 180.40B 170.40 -3.80 174.20 2 1825 ---- 176.70B 165.50A 176.70B 166.90 -3.80 170.70 1830 ---- 173.10B 162.10A 173.10B 163.40 -3.80 167.20 1835 ---- 169.60B 158.60A 169.60B 160.00 -3.70 163.70 1840 ---- 166.10B 155.30A 166.10B 156.60 -3.70 160.30 1845 ---- 162.60B 152.00A 162.60B 153.30 -3.70 157.00 1850 ---- 159.20B 148.70A 159.20B 150.00 -3.70 153.70 1855 ---- 155.90B 145.50A 155.90B 146.70 -3.70 150.40 1860 ---- 152.60B 142.30A 152.60B 143.60 -3.60 147.20 1865 ---- 149.30B 139.20A 149.30B 140.40 -3.60 144.00 1870 ---- 146.10B 136.10A 146.10B 137.30 -3.60 140.90 1875 ---- 142.90B 133.10A 142.90B 134.30 -3.60 137.90 1880 ---- 139.80B 130.10A 139.80B 131.30 -3.60 134.90 1885 ---- 136.80B 127.20A 136.80B 128.40 -3.50 131.90 1890 ---- 133.80B 124.40A 133.80B 125.50 -3.50 129.00 1895 ---- 130.80B 121.60A 130.80B 122.60 -3.50 126.10 1900 ---- 127.90B 118.80A 127.90B 119.90 -3.40 123.30 1 1905 ---- 125.10B 116.10A 125.10B 117.10 -3.50 120.60 1910 ---- 122.30B 113.50A 122.30B 114.50 -3.40 117.90 1915 ---- 119.60B 110.90A 119.60B 111.80 -3.40 115.20 1920 ---- 116.90B 108.30A 116.90B 109.30 -3.40 112.70 1925 ---- 114.30B 105.90A 114.20B 106.70 -3.40 110.10 1930 ---- 111.60B 103.40A 111.60B 104.30 -3.30 107.60 1935 ---- 109.10B 101.00A 109.10B 101.90 -3.30 105.20 1940 ---- 106.60B 98.70A 106.60B 99.50 -3.30 102.80 1945 ---- 104.20B 96.40A 104.20B 97.20 -3.30 100.50 1950 ---- 101.90B 94.20A 101.90B 94.90 -3.30 98.20 1955 ---- 99.50B 92.00A 99.50B 92.70 -3.30 96.00 1960 ---- 97.20B 89.90A 97.20B 90.60 -3.20 100 93.80 1965 ---- 95.00B 87.80A 95.00B 88.50 -3.20 91.70 1970 ---- 92.80B 85.80A 92.80B 86.50 -3.10 89.60 1975 ---- 90.90B 83.90A 90.80B 84.50 -3.10 87.60 1980 ---- 88.60B 81.90A 88.60B 82.50 -3.10 85.60 1985 ---- 86.60B 80.00A 86.60B 80.60 -3.10 83.70 1990 ---- 84.60B 78.20A 84.60B 78.80 -3.00 81.80 1995 ---- 82.70B 76.40A 82.70B 77.00 -2.90 79.90 2000 ---- 81.10B 74.70A 81.10B 75.20 -3.00 78.20 10 2005 ---- 79.00B 73.00A 79.00B 73.50 -2.90 76.40 2010 ---- 77.20B 71.30A 77.20B 71.90 -2.80 74.70 2015 ---- 75.50B 69.70A 75.50B 70.30 -2.70 73.00 2020 ---- 73.80B 68.20A 73.80B 68.70 -2.70 71.40 2025 ---- 72.40B 66.60A 72.40B 67.10 -2.70 69.80 100 2030 ---- 70.50B 65.20A 70.50B 65.60 -2.70 68.30 2035 ---- 69.20B 63.70A 69.20B 64.20 -2.60 66.80 2040 ---- 67.40B 62.30A 67.40B 62.70 -2.70 65.40 2045 ---- 65.90B 60.90A 65.90B 61.40 -2.50 63.90 2050 ---- 64.70B 59.60A 64.70B 60.00 -2.50 62.50 202 2055 ---- 63.00B 58.30A 63.00B 58.70 -2.50 61.20 2060 ---- 61.90B 57.00A 61.90B 57.40 -2.50 59.90 150 2065 ---- 60.30B 55.80A 60.30B 56.20 -2.40 58.60 2070 ---- 59.00B 54.60A 59.00B 54.90 -2.40 57.30 2075 ---- 58.00B 53.40A 58.00B 53.70 -2.40 56.10 100 2080 ---- 56.40B 52.20A 56.40B 52.60 -2.30 54.90 2085 ---- 55.60B 51.10A 55.60B 51.40 -2.40 53.80 2090 ---- 54.00B 50.10A 54.00B 50.30 -2.30 52.60 2095 ---- 52.90B 49.00A 52.90B 49.30 -2.20 51.50 2100 ---- 52.20B 48.00A 52.20B 48.20 -2.30 50.50 600 2105 ---- 50.60B 47.00A 50.60B 47.20 -2.20 49.40 2110 ---- 49.60B 46.00A 49.60B 46.20 -2.20 48.40 1 2115 ---- 48.50B 45.00A 48.50B 45.20 -2.20 47.40 1 2120 ---- 47.50B 44.10A 47.50B 44.30 -2.20 46.50 2125 ---- 47.00B 43.20A 47.00B 43.40 -2.10 45.50 15 2130 ---- 45.60B 42.30A 45.60B 42.50 -2.10 44.60 1 2135 ---- 44.70B 41.50A 44.70B 41.60 -2.10 43.70 1 2140 ---- 43.80B 40.60A 43.80B 40.70 -2.10 42.80 31 2145 ---- 42.90B 39.80A 42.90B 39.90 -2.10 42.00 1 2150 ---- 42.50B 39.00A 42.50B 39.10 -2.00 41.10 101 282 2155 ---- 41.20B 38.20A 41.20B 38.30 -2.00 40.30 2160 ---- 40.30B 37.50A 40.30B 37.50 -2.00 39.50 2165 ---- 39.50B 36.70A 39.50B 36.80 -1.90 38.70 2170 ---- 38.70B 36.00A 38.70B 36.00 -2.00 38.00 2175 ---- 38.40B 35.30A 38.40B 35.30 -2.00 37.30 2180 ---- 37.20B 34.60A 37.20B 34.60 -1.90 36.50 6 2185 ---- 36.50B 33.90A 36.50B 33.90 -1.90 35.80 2190 ---- 35.80B 33.30A 35.80B 33.30 -1.90 35.20 2195 ---- 35.10B 32.60A 35.10B 32.60 -1.90 34.50 2200 ---- 34.80B 32.00A 34.80B 32.00 -1.80 33.80 1122 2205 ---- 33.80B 31.40A 33.80B 31.40 -1.80 33.20 2210 ---- 33.10B 30.80A 33.10B 30.80 -1.80 32.60 2215 ---- 32.50B 30.20A 32.50B 30.20 -1.80 32.00 2220 ---- 31.90B 29.70A 31.90B 29.60 -1.80 31.40 2225 ---- 31.60B 29.10A 31.60B 29.10 -1.70 30.80 2230 ---- 30.70B 28.60A 30.70B 28.50 -1.70 30.20 2235 ---- 30.10B 28.00A 30.10B 28.00 -1.70 29.70 2240 ---- 29.50B 27.50A 29.50B 27.50 -1.60 29.10 2245 ---- 29.00B 27.00A 29.00B 26.90 -1.70 28.60 2250 ---- 28.80B 26.50A 28.80B 26.50 -1.60 28.10 11 2255 ---- 27.90B 26.00A 27.90B 26.00 -1.60 27.60 2260 ---- 27.40B 25.60A 27.40B 25.50 -1.60 27.10 2265 ---- 26.90B 25.10A 26.90B 25.00 -1.60 26.60 2270 ---- 26.40B 24.70A 26.40B 24.60 -1.50 26.10 2275 ---- 26.30B 24.20A 26.30B 24.10 -1.60 25.70 2280 ---- 25.50B 23.80A 25.50B 23.70 -1.50 25.20 2285 ---- 25.00B 23.40A 25.00B 23.30 -1.50 24.80 2290 ---- 24.60B 23.00A 24.60B 22.90 -1.50 24.40 40 2295 ---- 24.20B 22.60A 24.20B 22.50 -1.40 23.90 2300 ---- 24.00B 22.20A 24.00B 22.10 -1.40 23.50 142 2305 ---- 23.30B 21.80A 23.30B 21.70 -1.40 23.10 2310 ---- 22.90B 21.40A 22.90B 21.30 -1.40 22.70 2315 ---- 22.50B 21.10A 22.50B 20.90 -1.40 22.30 2320 ---- 22.10B 20.70A 22.10B 20.60 -1.30 21.90 2325 ---- 22.00B 20.30A 22.00B 20.20 -1.40 21.60 31 2330 ---- 21.40B 20.00A 21.40B 19.90 -1.30 21.20 2335 ---- 21.00B 19.70A 21.00B 19.50 -1.40 20.90 2340 ---- 20.60B 19.30A 20.60B 19.20 -1.30 20.50 2345 ---- 20.30B 19.00A 20.30B 18.90 -1.30 20.20 2350 ---- 20.10B 18.70A 20.10B 18.60 -1.20 19.80 250 2355 ---- 19.60B 18.40A 19.60B 18.20 -1.30 19.50 2360 ---- 19.30B 18.10A 19.30B 17.90 -1.30 19.20 2365 ---- ---- 17.80A 17.80A 17.60 -1.30 18.90 2370 ---- ---- 17.50A 17.50A 17.30 -1.30 18.60 2375 ---- 18.50B 17.20A 18.50B 17.10 -1.20 18.30 2380 ---- ---- 16.90A 16.90A 16.80 -1.20 18.00 2390 ---- ---- 16.40A 16.40A 16.20 -1.20 17.40 2400 ---- 17.00B 15.90A 17.00B 15.70 -1.20 16.90 200 2410 ---- ---- 15.40A 15.40A 15.20 -1.10 16.30 2420 ---- ---- 14.90A 14.90A 14.70 -1.10 15.80 2425 ---- ---- 14.60A 14.60A 14.50 -1.10 15.60 2430 ---- ---- 14.40A 14.40A 14.30 -1.00 15.30 2440 ---- ---- 14.00A 14.00A 13.80 -1.10 14.90 2450 ---- ---- 13.50A 13.50A 13.40 -1.00 14.40 1 2460 ---- ---- 13.10A 13.10A 13.00 -1.00 14.00 2470 ---- ---- 12.80A 12.80A 12.60 -1.00 13.60 2475 ---- ---- 12.50A 12.50A 12.40 -1.00 13.40 2500 11.80 11.80 11.60A 11.90B 11.50 -.90 10 12.40 46 2525 ---- ---- 10.80A 10.80A 10.60 -1.00 11.60 2550 ---- ---- 10.00A 10.00A 9.90 -.90 10.80 2575 ---- ---- 9.40A 9.40A 9.20 -.90 10.10 13 2600 8.20 8.20 8.20 8.30B 8.60 -.80 4 9.40 281 2625 ---- ---- 8.20A 8.20A 8.00 -.80 8.80 2650 ---- ---- 7.60A 7.60A 7.50 -.70 8.20 3 18 2700 ---- ---- 6.70A 6.70A 6.60 -.60 7.20 2750 ---- ---- 6.00A 6.00A 5.80 -.60 6.40 2800 ---- ---- 5.30A 5.30A 5.10 -.60 5.70 2850 ---- ---- 4.70A 4.70A 4.50 -.60 5.10 2900 ---- ---- 4.30A 4.30A 4.10 -.40 4.50 2950 ---- ---- 3.90A 3.90A 3.70 -.40 4.10 3000 ---- ---- 3.50A 3.50A 3.30 -.40 3.70 3050 ---- ---- 3.20A 3.20A 3.00 -.40 3.40 3100 ---- ---- 2.90A 2.90A 2.70 -.40 3.10 3150 ---- ---- 2.70A 2.70A 2.50 -.30 2.80 3200 2.20 2.20 2.20 2.20 2.30 -.30 1 2.60 1 OG SEP24 Gold Option CALL 1425 ---- 561.20B 552.30A 552.30A 551.40 -3.80 555.20 1450 ---- 536.30B 527.20A 531.80B 526.40 -3.80 530.20 1475 ---- 511.30B 502.30A 502.30A 501.40 -3.80 505.20 1500 ---- 486.40B 477.20A 482.00B 476.40 -3.80 480.20 1525 ---- 461.30B 452.30A 452.30A 451.40 -3.80 455.20 1550 ---- 439.60B 424.70A 439.60B 426.40 -3.80 430.20 1575 ---- 414.70B 400.20A 414.70B 401.80 -3.80 405.60 1600 ---- 390.30B 376.00A 390.30B 377.60 -3.80 381.40 1620 ---- 368.10B 359.40A 359.40A 358.50 -3.80 362.30 1625 ---- 366.30B 352.30A 366.30B 353.80 -3.80 357.60 1630 ---- 358.70B 349.80A 349.80A 349.10 -3.80 352.90 1640 ---- 349.30B 340.50A 345.10B 339.70 -3.80 343.50 1650 ---- 342.80B 328.90A 342.80B 330.50 -3.80 334.30 3 1660 ---- 330.60B 322.10A 325.80B 321.20 -3.90 325.10 1670 ---- 321.50B 312.90A 316.70B 312.10 -3.80 315.90 1675 ---- 319.60B 306.10A 319.60B 307.60 -3.80 311.40 1 1680 ---- 312.40B 301.60A 307.60B 303.10 -3.80 306.90 1690 ---- 304.50B 292.60A 304.50B 294.10 -3.80 297.90 1700 ---- 297.10B 283.80A 297.10B 285.30 -3.80 289.10 2 1710 ---- 288.20B 275.00A 288.20B 276.50 -3.80 280.30 1720 ---- 279.40B 266.40A 279.40B 267.90 -3.80 271.70 1725 ---- 275.00B 262.10A 275.00B 263.60 -3.80 267.40 1730 ---- 270.70B 257.80A 270.70B 259.40 -3.70 263.10 1735 ---- 266.40B 253.60A 266.40B 255.10 -3.80 258.90 1740 ---- 262.20B 249.40A 262.20B 250.90 -3.80 254.70 1745 ---- 257.90B 245.30A 257.90B 246.80 -3.70 250.50 1750 ---- 253.70B 241.10A 253.70B 242.60 -3.80 246.40 1755 ---- 249.50B 237.00A 249.50B 238.50 -3.80 242.30 1760 ---- 245.40B 233.00A 245.40B 234.50 -3.70 238.20 1765 ---- 241.30B 229.00A 241.30B 230.40 -3.70 234.10 1770 ---- 237.20B 225.00A 237.20B 226.40 -3.70 230.10 1775 ---- 233.10B 221.00A 233.10B 222.50 -3.70 226.20 1780 ---- 229.10B 217.10A 229.10B 218.50 -3.70 222.20 1785 ---- 225.10B 213.20A 225.10B 214.60 -3.70 218.30 1790 ---- 221.20B 209.40A 221.20B 210.80 -3.60 214.40 1795 ---- 217.30B 205.50A 217.30B 207.00 -3.60 210.60 1800 ---- 213.40B 201.80A 213.40B 203.20 -3.60 206.80 1805 ---- 209.60B 198.10A 209.60B 199.50 -3.60 203.10 1810 ---- 205.80B 194.40A 205.80B 195.80 -3.60 199.40 1815 ---- 202.00B 190.70A 202.00B 192.10 -3.60 195.70 1820 ---- 198.30B 187.10A 198.30B 188.50 -3.60 192.10 1825 ---- 194.60B 183.50A 194.60B 184.90 -3.60 188.50 1830 ---- 191.00B 180.00A 191.00B 181.40 -3.50 184.90 1835 ---- 187.40B 176.50A 187.40B 177.90 -3.50 181.40 1840 ---- 183.80B 173.10A 183.80B 174.40 -3.50 177.90 1845 ---- 180.30B 169.70A 180.30B 171.00 -3.50 174.50 1850 ---- 176.80B 166.40A 176.80B 167.60 -3.50 171.10 1855 ---- 173.40B 163.10A 173.40B 164.30 -3.50 167.80 1860 ---- 170.10B 159.80A 170.10B 161.10 -3.40 164.50 1865 ---- 166.70B 156.60A 166.70B 157.80 -3.50 161.30 1870 ---- 163.40B 153.50A 163.40B 154.70 -3.40 158.10 1875 ---- 160.20B 150.40A 160.20B 151.50 -3.40 154.90 1880 ---- 157.00B 147.30A 157.00B 148.40 -3.40 151.80 1885 ---- 153.90B 144.30A 153.90B 145.40 -3.40 148.80 1890 ---- 150.80B 141.30A 150.80B 142.40 -3.40 145.80 1895 ---- 147.70B 138.40A 147.70B 139.50 -3.30 142.80 1900 ---- 144.70B 135.60A 144.70B 136.60 -3.30 139.90 1905 ---- 141.80B 132.80A 141.80B 133.70 -3.40 137.10 1910 ---- 138.90B 130.00A 138.90B 130.90 -3.30 134.20 1915 ---- 136.00B 127.30A 136.00B 128.20 -3.30 131.50 1920 ---- 133.20B 124.60A 133.20B 125.50 -3.30 128.80 1925 127.50 130.50B 122.00A 122.00A 122.90 -3.20 1 126.10 23 1930 ---- 127.80B 119.40A 127.80B 120.30 -3.20 123.50 1935 ---- 125.10B 116.90A 125.10B 117.70 -3.30 121.00 1940 ---- 122.50B 114.50A 122.50B 115.20 -3.30 118.50 1945 ---- 120.00B 112.00A 120.00B 112.80 -3.20 116.00 1950 ---- 117.50B 109.70A 117.50B 110.40 -3.20 113.60 63 1955 ---- 115.00B 107.30A 115.00B 108.00 -3.20 111.20 1960 ---- 112.60B 105.10A 112.60B 105.70 -3.20 108.90 1965 ---- 110.20B 102.80A 110.20B 103.50 -3.10 106.60 1970 ---- 107.90B 100.70A 107.90B 101.30 -3.10 104.40 1975 ---- 105.70B 98.50A 105.60B 99.20 -3.00 102.20 1 1980 ---- 103.40B 96.50A 103.40B 97.10 -3.00 100.10 1985 ---- 101.20B 94.40A 101.20B 95.00 -3.00 98.00 1990 ---- 99.10B 92.40A 99.10B 93.00 -3.00 96.00 1995 ---- 97.00B 90.50A 97.00B 91.00 -3.00 94.00 2000 89.50 95.10B 88.60A 88.60A 89.10 -2.90 1 92.00 2024 2005 ---- 93.00B 86.70A 93.00B 87.30 -2.80 90.10 2010 ---- 91.10B 84.90A 91.10B 85.40 -2.90 88.30 2015 ---- 89.20B 83.10A 89.20B 83.70 -2.70 86.40 2020 ---- 87.30B 81.40A 87.30B 81.90 -2.80 84.70 2025 ---- 85.60B 79.70A 85.50B 80.20 -2.70 82.90 2030 ---- 83.70B 78.10A 83.70B 78.60 -2.60 81.20 2035 ---- 82.00B 76.50A 82.00B 76.90 -2.70 79.60 2040 ---- 80.30B 74.90A 80.30B 75.40 -2.50 77.90 1 2045 ---- 78.60B 73.40A 78.60B 73.80 -2.60 76.40 1 2050 74.10 77.20B 71.90A 74.40B 72.30 -2.50 1 74.80 36 2055 ---- 75.50B 70.40A 75.50B 70.80 -2.50 73.30 1 2060 ---- 73.90B 69.00A 73.90B 69.40 -2.50 71.90 1 2065 ---- 72.60B 67.60A 72.50B 68.00 -2.40 70.40 1 2070 ---- 71.10B 66.20A 71.10B 66.60 -2.40 69.00 50 2075 ---- 69.70B 64.90A 69.70B 65.30 -2.40 67.70 1 2080 ---- 68.10B 63.60A 68.10B 63.90 -2.40 66.30 1 2085 ---- 66.80B 62.30A 66.80B 62.70 -2.40 65.10 1 2090 ---- 65.40B 61.10A 65.40B 61.40 -2.40 63.80 1 2095 ---- 64.10B 59.90A 64.10B 60.20 -2.40 62.60 2100 61.30 63.10B 58.70A 58.70A 59.00 -2.40 1 61.40 425 2105 ---- 61.60B 57.60A 61.60B 57.80 -2.40 60.20 2110 ---- 60.40B 56.50A 60.40B 56.70 -2.30 59.00 2115 ---- 59.20B 55.40A 59.20B 55.60 -2.30 57.90 2120 ---- 58.10B 54.30A 58.10B 54.50 -2.30 56.80 1 2125 ---- 57.20B 53.30A 57.20B 53.50 -2.20 55.70 3 2130 ---- 55.80B 52.20A 55.80B 52.40 -2.30 54.70 1 2135 ---- 54.80B 51.20A 54.80B 51.40 -2.30 53.70 2140 ---- 53.70B 50.30A 53.70B 50.40 -2.30 52.70 2145 ---- 52.70B 49.30A 52.70B 49.50 -2.20 51.70 2150 ---- 52.00B 48.30A 52.00B 48.50 -2.20 50.70 22 2155 ---- 50.70B 47.50A 50.70B 47.60 -2.20 49.80 2160 ---- 49.80B 46.60A 49.80B 46.70 -2.20 48.90 2 2165 ---- 48.90B 45.70A 48.90B 45.90 -2.10 48.00 2170 ---- 47.90B 44.90A 47.90B 45.00 -2.10 47.10 2175 ---- 47.40B 44.00A 47.40B 44.20 -2.00 46.20 2180 ---- 46.20B 43.20A 46.20B 43.40 -2.00 45.40 2185 ---- 45.40B 42.50A 45.40B 42.60 -2.00 44.60 2190 ---- 44.50B 41.70A 44.50B 41.80 -2.00 43.80 2195 ---- 43.70B 40.90A 43.70B 41.00 -2.00 43.00 2200 ---- 43.20B 40.20A 43.20B 40.30 -1.90 42.20 6024 2205 ---- 42.20B 39.50A 42.20B 39.60 -1.90 41.50 2210 ---- 41.40B 38.80A 41.40B 38.90 -1.80 40.70 2215 ---- 40.70B 38.10A 40.70B 38.20 -1.80 40.00 2220 ---- 40.00B 37.40A 40.00B 37.50 -1.80 39.30 2225 ---- 39.50B 36.80A 39.50B 36.80 -1.80 38.60 2230 ---- 38.60B 36.10A 38.60B 36.20 -1.70 37.90 2235 ---- 37.90B 35.50A 37.90B 35.50 -1.80 37.30 2240 ---- 37.20B 34.90A 37.20B 34.90 -1.70 36.60 2245 ---- 36.60B 34.30A 36.60B 34.30 -1.70 36.00 2250 ---- 36.20B 33.70A 36.20B 33.70 -1.70 35.40 261 2255 ---- 35.30B 33.10A 35.30B 33.10 -1.70 34.80 2260 ---- 34.70B 32.60A 34.70B 32.50 -1.70 34.20 2265 ---- 34.10B 32.00A 34.10B 32.00 -1.60 33.60 2270 ---- 33.50B 31.50A 33.50B 31.40 -1.70 33.10 2275 ---- 33.20B 31.00A 33.20B 30.90 -1.60 32.50 2280 ---- 32.40B 30.50A 32.40B 30.40 -1.60 32.00 2285 ---- 31.90B 29.90A 31.90B 29.90 -1.50 31.40 2290 ---- 31.30B 29.50A 31.30B 29.40 -1.50 30.90 2295 ---- 30.80B 29.00A 30.80B 28.90 -1.50 30.40 2300 ---- 30.50B 28.50A 30.50B 28.40 -1.50 29.90 142 2305 ---- 29.80B 28.00A 29.80B 27.90 -1.60 29.50 2310 ---- 29.30B 27.60A 29.30B 27.50 -1.50 29.00 2315 ---- 28.80B 27.10A 28.80B 27.00 -1.50 28.50 2320 ---- 28.40B 26.70A 28.40B 26.60 -1.50 28.10 2325 ---- 28.00B 26.30A 28.00B 26.20 -1.40 27.60 2330 ---- 27.50B 25.90A 27.50B 25.70 -1.50 27.20 2335 ---- 27.00B 25.40A 27.00B 25.30 -1.50 26.80 2340 ---- 26.60B 25.00A 26.60B 24.90 -1.50 26.40 2345 ---- 26.20B 24.60A 26.20B 24.50 -1.40 25.90 2350 ---- 25.80B 24.30A 25.80B 24.20 -1.30 25.50 2355 ---- 25.30B 23.90A 25.30B 23.80 -1.40 25.20 2360 ---- 24.90B 23.50A 24.90B 23.40 -1.40 24.80 2365 ---- 24.50B 23.10A 24.50B 23.00 -1.40 24.40 2370 ---- 24.20B 22.80A 24.20B 22.70 -1.30 24.00 2375 ---- 23.80B 22.40A 23.80B 22.30 -1.30 23.60 2380 ---- 23.40B 22.10A 23.40B 22.00 -1.30 23.30 2385 ---- 23.00B 21.80A 23.00B 21.60 -1.30 22.90 2390 ---- 22.70B 21.40A 22.70B 21.30 -1.30 22.60 2400 ---- 22.00B 20.80A 22.00B 20.70 -1.20 21.90 5 2410 ---- ---- 20.20A 20.20A 20.00 -1.30 21.30 2420 ---- 20.70B 19.60A 20.70B 19.40 -1.20 20.60 2425 ---- 20.40B 19.30A 20.40B 19.10 -1.20 20.30 2430 ---- 20.10B 19.00A 20.10B 18.80 -1.20 20.00 2440 ---- 19.50B 18.50A 19.50B 18.30 -1.10 19.40 2450 ---- ---- 17.90A 17.90A 17.80 -1.10 18.90 14 2460 ---- 18.40B 17.40A 18.40B 17.20 -1.10 18.30 2470 ---- ---- 16.90A 16.90A 16.70 -1.10 17.80 2475 ---- ---- 16.70A 16.70A 16.50 -1.10 17.60 2480 ---- ---- 16.50A 16.50A 16.20 -1.10 17.30 2500 ---- ---- 15.60A 15.60A 15.30 -1.10 16.40 2525 ---- ---- 14.50A 14.50A 14.30 -1.00 94 15.30 1 2550 ---- ---- 13.60A 13.60A 13.30 -1.00 14.30 2575 ---- ---- 12.70A 12.70A 12.40 -.90 13.30 2600 ---- ---- 11.90A 11.90A 11.60 -.90 12.50 2625 ---- ---- 11.10A 11.10A 10.90 -.80 11.70 2650 ---- ---- 10.40A 10.40A 10.20 -.80 11.00 1 2675 ---- ---- 9.80A 9.80A 9.60 -.70 10.30 3 2900 ---- ---- 6.00A 6.00A 5.70 -.60 6.30 2 3000 ---- ---- 4.90A 4.90A 4.70 -.50 5.20 8 OG OCT24 Gold Option CALL 1425 ---- ---- ---- ---- 551.40 -3.80 555.20 1450 ---- ---- ---- ---- 526.40 -3.80 530.20 1475 ---- ---- ---- ---- 501.40 -3.80 505.20 1500 ---- ---- ---- ---- 476.40 -3.80 480.20 1525 ---- 464.30B 449.90A 464.30B 451.40 -3.80 455.20 1550 ---- 439.40B 425.10A 439.30B 426.60 -3.80 430.40 1575 ---- 414.90B 400.90A 414.90B 402.20 -3.80 406.00 1600 ---- 390.70B 376.90A 390.70B 378.30 -3.80 382.10 1620 ---- ---- ---- ---- 359.40 -3.80 363.20 1625 ---- 367.10B 353.50A 367.10B 354.80 -3.80 358.60 1630 ---- ---- ---- ---- 350.10 -3.80 353.90 1640 ---- ---- ---- ---- 340.90 -3.80 344.70 1650 ---- 343.80B 330.40A 343.80B 331.70 -3.80 335.50 1660 ---- ---- ---- ---- 322.70 -3.80 326.50 1670 ---- 319.30B 312.40A 319.30B 313.70 -3.80 317.50 1675 ---- 321.00B 307.90A 321.00B 309.20 -3.80 313.00 1680 ---- 316.50B 303.50A 316.50B 304.80 -3.80 308.60 1690 ---- 307.60B 294.70A 307.60B 296.00 -3.80 299.80 1700 ---- 298.80B 286.00A 298.80B 287.30 -3.80 291.10 1710 ---- 290.00B 277.40A 290.00B 278.70 -3.80 282.50 1720 ---- 281.40B 268.90A 281.40B 270.20 -3.80 274.00 1725 ---- 277.20B 264.70A 277.20B 266.00 -3.80 269.80 1730 ---- 272.90B 260.50A 272.90B 261.90 -3.70 265.60 1735 ---- 268.70B 256.40A 268.70B 257.70 -3.80 261.50 1740 ---- 264.50B 252.30A 264.50B 253.60 -3.80 257.40 1745 ---- 260.40B 248.20A 260.40B 249.50 -3.80 253.30 1750 ---- 256.20B 244.20A 256.20B 245.50 -3.70 249.20 1755 ---- 252.10B 240.20A 252.10B 241.50 -3.70 245.20 1760 ---- 248.10B 236.20A 248.10B 237.50 -3.70 241.20 1765 ---- 244.00B 232.30A 244.00B 233.50 -3.70 237.20 1770 ---- 240.00B 228.40A 240.00B 229.60 -3.70 233.30 1775 ---- 236.10B 224.50A 236.10B 225.70 -3.70 229.40 1780 ---- 232.10B 220.60A 232.10B 221.90 -3.70 225.60 1785 ---- 228.20B 216.80A 228.20B 218.10 -3.60 221.70 1790 ---- 224.40B 213.10A 224.40B 214.30 -3.60 217.90 1795 ---- 220.60B 209.40A 220.60B 210.60 -3.60 214.20 1800 ---- 216.80B 205.70A 216.80B 206.90 -3.60 210.50 1805 ---- 213.00B 202.00A 213.00B 203.20 -3.60 206.80 1810 ---- 209.30B 198.40A 209.30B 199.60 -3.60 203.20 1815 ---- 205.60B 194.90A 205.60B 196.00 -3.60 199.60 1820 ---- 202.00B 191.30A 202.00B 192.50 -3.50 196.00 1825 ---- 198.40B 187.90A 198.40B 189.00 -3.50 192.50 1830 ---- 194.90B 184.40A 194.90B 185.50 -3.50 189.00 1835 ---- 191.30B 181.00A 191.30B 182.10 -3.50 185.60 1840 ---- 187.90B 177.70A 187.90B 178.80 -3.40 182.20 1845 ---- 184.40B 174.30A 184.40B 175.40 -3.50 178.90 1850 ---- 181.10B 171.10A 181.10B 172.10 -3.40 175.50 1855 ---- 177.70B 167.90A 177.70B 168.90 -3.40 172.30 1860 ---- 174.40B 164.70A 174.40B 165.70 -3.40 169.10 1865 ---- 171.20B 161.50A 171.20B 162.50 -3.40 165.90 1870 ---- 167.90B 158.50A 167.90B 159.40 -3.40 162.80 1875 ---- 164.80B 155.40A 164.80B 156.40 -3.30 159.70 1880 ---- 161.70B 152.40A 161.70B 153.30 -3.40 156.70 1885 ---- 158.60B 149.50A 158.60B 150.40 -3.30 153.70 1890 ---- 155.60B 146.60A 155.60B 147.40 -3.30 150.70 1895 ---- 152.60B 143.70A 152.60B 144.50 -3.30 147.80 1900 ---- 149.60B 140.90A 149.60B 141.70 -3.30 145.00 1905 ---- 146.80B 138.10A 146.80B 138.90 -3.30 142.20 1910 ---- 143.90B 135.40A 143.90B 136.20 -3.20 139.40 1915 ---- 141.10B 132.80A 141.10B 133.50 -3.20 136.70 1920 ---- 138.40B 130.10A 138.40B 130.80 -3.30 134.10 1925 ---- 135.70B 127.60A 135.70B 128.20 -3.30 131.50 1930 ---- 133.00B 125.00A 133.00B 125.70 -3.20 128.90 1935 ---- 130.40B 122.50A 130.40B 123.20 -3.20 126.40 1940 ---- 127.80B 120.10A 127.80B 120.70 -3.20 123.90 1945 ---- 125.30B 117.70A 125.30B 118.30 -3.20 121.50 1 1950 ---- 122.80B 115.40A 122.80B 116.00 -3.10 119.10 2 1955 ---- 120.40B 113.10A 120.40B 113.70 -3.10 116.80 1960 ---- 118.00B 110.80A 118.00B 111.40 -3.10 114.50 1965 ---- 115.70B 108.60A 115.70B 109.20 -3.00 112.20 1970 ---- 113.40B 106.50A 113.40B 107.00 -3.00 110.00 1975 ---- 111.10B 104.30A 111.10B 104.90 -2.90 107.80 1980 ---- 108.90B 102.30A 108.90B 102.80 -2.90 105.70 1985 ---- 106.80B 100.20A 106.80B 100.70 -2.90 103.60 1990 ---- 104.70B 98.30A 104.70B 98.70 -2.90 101.60 1995 ---- 102.60B 96.30A 102.60B 96.80 -2.80 99.60 2000 ---- 100.60B 94.40A 100.60B 94.90 -2.70 97.60 1 2005 ---- 98.60B 92.60A 98.60B 93.00 -2.70 95.70 1 2010 ---- 96.70B 90.70A 96.70B 91.20 -2.60 93.80 2015 ---- 94.80B 89.00A 94.80B 89.40 -2.50 91.90 2020 ---- 92.90B 87.20A 92.90B 87.60 -2.50 90.10 2025 ---- 91.10B 85.50A 91.10B 85.90 -2.50 88.40 2030 ---- 89.30B 83.90A 89.30B 84.30 -2.30 86.60 2035 ---- 87.60B 82.20A 87.60B 82.60 -2.40 85.00 2040 ---- 85.90B 80.70A 85.90B 81.00 -2.30 83.30 2045 ---- 84.20B 79.10A 84.20B 79.50 -2.20 81.70 2050 ---- 82.60B 77.60A 82.60B 77.90 -2.20 80.10 2055 ---- 81.00B 76.10A 81.00B 76.50 -2.10 78.60 25 2060 ---- 79.50B 74.70A 79.50B 75.00 -2.10 77.10 2065 ---- 78.00B 73.30A 78.00B 73.60 -2.10 75.70 2070 ---- 76.50B 71.90A 76.50B 72.20 -2.10 74.30 2075 ---- 75.00B 70.50A 75.00B 70.80 -2.10 72.90 2080 ---- 73.60B 69.20A 73.60B 69.40 -2.20 71.60 2085 ---- 72.20B 67.90A 72.20B 68.10 -2.20 70.30 2090 ---- 70.90B 66.70A 70.90B 66.90 -2.10 69.00 2095 ---- 69.60B 65.40A 69.60B 65.60 -2.20 67.80 2100 67.10 68.30B 64.20A 64.20A 64.40 -2.20 3 66.60 150 2105 ---- 67.00B 63.00A 67.00B 63.20 -2.20 65.40 2110 ---- 65.80B 61.90A 65.80B 62.00 -2.20 64.20 2115 ---- 64.60B 60.80A 64.60B 60.90 -2.20 63.10 2120 ---- 63.40B 59.70A 63.40B 59.80 -2.20 62.00 2125 ---- 62.30B 58.60A 62.20B 58.70 -2.20 60.90 2130 ---- 61.10B 57.60A 61.10B 57.60 -2.20 59.80 2135 ---- 60.00B 56.60A 60.00B 56.60 -2.20 58.80 2140 ---- 58.90B 55.50A 58.90B 55.50 -2.30 57.80 2145 ---- 57.80B 54.60A 57.80B 54.50 -2.30 56.80 2150 ---- 56.90B 53.60A 56.80B 53.60 -2.20 55.80 2155 ---- 55.80B 52.70A 55.80B 52.60 -2.20 54.80 2160 ---- 54.80B 51.70A 54.80B 51.70 -2.20 53.90 2165 ---- 53.80B 50.80A 53.80B 50.80 -2.20 53.00 2170 ---- 52.90B 50.00A 52.90B 49.90 -2.10 52.00 2175 ---- 52.10B 49.10A 52.10B 49.00 -2.20 51.20 2180 ---- 51.10B 48.30A 51.10B 48.20 -2.10 50.30 2185 ---- 50.20B 47.40A 50.20B 47.40 -2.00 49.40 2190 ---- 49.30B 46.60A 49.30B 46.50 -2.10 48.60 2195 ---- 48.50B 45.80A 48.50B 45.70 -2.10 47.80 2200 ---- 47.80B 45.10A 47.60B 45.00 -2.00 47.00 1 2205 ---- 46.80B 44.30A 46.80B 44.20 -2.00 46.20 2210 ---- 46.10B 43.50A 46.10B 43.50 -1.90 45.40 2215 ---- 45.30B 42.80A 45.30B 42.70 -2.00 44.70 2220 ---- 44.50B 42.10A 44.50B 42.00 -1.90 43.90 2225 ---- 43.90B 41.40A 43.80B 41.30 -1.90 43.20 1 2230 ---- 43.10B 40.70A 43.10B 40.60 -1.90 42.50 2235 ---- 42.30B 40.00A 42.30B 39.90 -1.90 41.80 2240 ---- 41.60B 39.40A 41.60B 39.30 -1.80 41.10 2245 ---- 41.00B 38.80A 41.00B 38.60 -1.90 40.50 2250 ---- 40.40B 38.10A 40.40B 38.00 -1.80 39.80 1 2255 ---- 39.60B 37.50A 39.60B 37.40 -1.80 39.20 2260 ---- 39.00B 36.90A 39.00B 36.80 -1.70 38.50 1 2265 ---- 38.40B 36.30A 38.40B 36.20 -1.70 37.90 2270 ---- 37.70B 35.70A 37.70B 35.60 -1.70 37.30 2275 ---- 37.20B 35.20A 37.20B 35.00 -1.70 36.70 2280 ---- 36.50B 34.60A 36.50B 34.50 -1.70 36.20 2285 ---- 36.00B 34.10A 36.00B 33.90 -1.70 35.60 2290 ---- 35.40B 33.50A 35.40B 33.40 -1.60 35.00 2295 ---- 34.80B 33.00A 34.80B 32.80 -1.70 34.50 2300 ---- 34.40B 32.50A 34.40B 32.30 -1.70 34.00 2305 ---- 33.80B 32.00A 33.80B 31.80 -1.60 33.40 2310 ---- 33.20B 31.50A 33.20B 31.30 -1.60 32.90 2315 ---- 32.70B 31.00A 32.70B 30.80 -1.60 32.40 2320 ---- 32.20B 30.50A 32.20B 30.40 -1.50 31.90 2325 ---- 31.80B 30.10A 31.80B 29.90 -1.60 31.50 2330 ---- 31.20B 29.60A 31.20B 29.50 -1.50 31.00 2335 ---- 30.80B 29.20A 30.80B 29.00 -1.50 30.50 2340 ---- 30.30B 28.70A 30.30B 28.60 -1.50 30.10 2345 ---- 29.80B 28.30A 29.80B 28.10 -1.50 29.60 2350 ---- 29.40B 27.90A 29.40B 27.70 -1.50 29.20 2355 ---- 29.00B 27.50A 29.00B 27.30 -1.50 28.80 2360 ---- 28.50B 27.10A 28.50B 26.90 -1.40 28.30 2365 ---- 28.10B 26.70A 28.10B 26.50 -1.40 27.90 2370 ---- 27.70B 26.30A 27.70B 26.10 -1.40 27.50 2375 ---- 27.30B 25.90A 27.30B 25.70 -1.40 27.10 2380 ---- 26.90B 25.50A 26.90B 25.30 -1.40 26.70 2385 ---- 26.50B 25.20A 26.50B 25.00 -1.40 26.40 2390 ---- 26.10B 24.80A 26.10B 24.60 -1.40 26.00 2400 ---- ---- 24.10A 24.10A 23.90 -1.40 25.30 2410 ---- ---- 23.40A 23.40A 23.20 -1.40 24.60 2420 ---- ---- 22.80A 22.80A 22.60 -1.30 23.90 2425 ---- ---- 22.50A 22.50A 22.20 -1.40 23.60 2430 ---- 23.30B 22.10A 23.30B 21.90 -1.30 23.20 2440 ---- ---- 21.50A 21.50A 21.30 -1.30 22.60 2450 ---- ---- 21.00A 21.00A 20.70 -1.30 22.00 2460 ---- ---- 20.40A 20.40A 20.10 -1.30 21.40 2470 ---- ---- 19.80A 19.80A 19.60 -1.30 20.90 2475 ---- ---- 19.60A 19.60A 19.30 -1.30 20.60 2480 ---- ---- 19.30A 19.30A 19.10 -1.20 20.30 2500 ---- ---- 18.30A 18.30A 18.10 -1.20 59 19.30 46 95 2525 ---- ---- 17.20A 17.20A 16.90 -1.20 18.10 2550 ---- ---- 16.10A 16.10A 15.80 -1.20 17.00 2575 ---- ---- 15.10A 15.10A 14.80 -1.20 16.00 2600 ---- ---- 14.20A 14.20A 13.90 -1.10 15.00 141 2625 ---- ---- 13.40A 13.40A 13.10 -1.10 14.20 2650 ---- ---- 12.60A 12.60A 12.30 -1.10 110 13.40 2675 ---- ---- 11.90A 11.90A 11.60 -1.00 12.60 3000 ---- ---- 6.10A 6.10A 5.80 -.70 6.50 500 3500 ---- ---- ---- ---- 2.60 -.30 2.90 7 4000 ---- ---- ---- ---- 1.50 -.20 1.70 OG NOV24 Gold Option CALL 1450 ---- ---- ---- ---- 544.60 -3.60 548.20 1475 ---- ---- ---- ---- 519.60 -3.60 523.20 1500 ---- ---- ---- ---- 494.60 -3.60 498.20 1525 ---- 482.40B 468.10A 482.40B 469.60 -3.60 473.20 1550 ---- 457.40B 443.40A 457.40B 444.80 -3.60 448.40 1575 ---- 433.10B 419.20A 433.10B 420.50 -3.50 424.00 1600 ---- 408.90B 395.20A 408.90B 396.60 -3.50 400.10 1625 ---- 385.30B 371.80A 385.30B 373.10 -3.60 376.70 1640 ---- ---- ---- ---- 359.30 -3.50 362.80 1650 ---- 362.10B 348.80A 362.10B 350.10 -3.60 353.70 1 1660 ---- ---- ---- ---- 341.10 -3.60 344.70 1670 ---- 337.50B 330.80A 337.50B 332.10 -3.60 335.70 1675 ---- 339.30B 326.30A 339.30B 327.70 -3.50 331.20 1680 ---- 334.80B 321.90A 334.80B 323.20 -3.60 326.80 1690 ---- 325.90B 313.10A 325.90B 314.50 -3.50 318.00 1700 ---- 317.10B 304.40A 317.10B 305.80 -3.50 309.30 1710 ---- 308.40B 295.80A 308.40B 297.20 -3.50 300.70 1720 ---- 299.70B 287.30A 299.70B 288.70 -3.50 292.20 1725 ---- 295.50B 283.10A 295.50B 284.50 -3.50 288.00 1730 ---- 291.20B 278.90A 291.20B 280.30 -3.60 283.90 1740 ---- 282.80B 270.70A 282.80B 272.00 -3.60 275.60 1745 ---- 278.70B 266.60A 278.70B 267.90 -3.60 271.50 1750 ---- 274.50B 262.50A 274.50B 263.80 -3.60 267.40 1755 ---- 270.40B 258.50A 270.40B 259.80 -3.60 263.40 1760 ---- 266.30B 254.50A 266.30B 255.80 -3.60 259.40 1765 ---- 262.30B 250.60A 262.30B 251.80 -3.60 255.40 1770 ---- 258.30B 246.60A 258.30B 247.90 -3.50 251.40 1775 ---- 254.30B 242.70A 254.30B 244.00 -3.50 247.50 1780 ---- 250.30B 238.90A 250.30B 240.10 -3.50 243.60 1785 ---- 246.40B 235.10A 246.40B 236.30 -3.50 239.80 1790 ---- 242.50B 231.30A 242.50B 232.50 -3.50 236.00 1795 ---- 238.70B 227.50A 238.70B 228.70 -3.50 232.20 1800 ---- 234.90B 223.80A 234.90B 225.00 -3.40 228.40 1805 ---- 231.10B 220.10A 231.10B 221.30 -3.40 224.70 1810 ---- 227.40B 216.50A 227.40B 217.60 -3.50 221.10 1815 ---- 223.60B 212.90A 223.60B 214.00 -3.40 217.40 1820 ---- 220.00B 209.30A 220.00B 210.40 -3.40 213.80 1825 ---- 216.30B 205.80A 216.30B 206.90 -3.40 210.30 1830 ---- 212.70B 202.30A 212.70B 203.40 -3.30 206.70 1835 ---- 209.20B 198.80A 209.20B 199.90 -3.40 203.30 1840 ---- 205.70B 195.40A 205.70B 196.50 -3.30 199.80 1845 ---- 202.20B 192.00A 202.20B 193.10 -3.30 196.40 1850 ---- 198.80B 188.70A 198.80B 189.80 -3.20 193.00 1855 ---- 195.40B 185.40A 195.40B 186.50 -3.20 189.70 1860 ---- 192.00B 182.20A 192.00B 183.20 -3.20 186.40 1865 ---- 188.70B 179.00A 188.70B 180.00 -3.20 183.20 1870 ---- 185.40B 175.80A 185.40B 176.80 -3.20 180.00 1875 ---- 182.20B 172.70A 182.20B 173.70 -3.10 176.80 1880 ---- 179.00B 169.60A 179.00B 170.60 -3.10 173.70 1885 ---- 175.80B 166.60A 175.80B 167.50 -3.10 170.60 1890 ---- 172.70B 163.60A 172.70B 164.50 -3.10 167.60 1895 ---- 169.70B 160.60A 169.70B 161.50 -3.10 164.60 1900 ---- 166.60B 157.70A 166.60B 158.60 -3.10 161.70 1905 ---- 163.60B 154.90A 163.60B 155.70 -3.10 158.80 1910 ---- 160.70B 152.10A 160.70B 152.90 -3.00 155.90 1915 ---- 157.80B 149.30A 157.80B 150.10 -3.00 153.10 1920 ---- 155.00B 146.60A 155.00B 147.30 -3.00 150.30 1925 ---- 152.20B 143.90A 152.20B 144.60 -3.00 147.60 1930 ---- 149.40B 141.20A 149.40B 142.00 -2.90 144.90 1935 ---- 146.70B 138.60A 146.70B 139.40 -2.90 142.30 1940 ---- 144.00B 136.10A 144.00B 136.80 -2.90 139.70 1945 ---- 141.40B 133.60A 141.40B 134.30 -2.80 137.10 1950 ---- 138.80B 131.10A 138.80B 131.80 -2.80 134.60 1955 ---- 136.20B 128.70A 136.20B 129.30 -2.90 132.20 1960 ---- 133.70B 126.30A 133.70B 126.90 -2.90 129.80 1965 ---- 131.30B 124.00A 131.30B 124.60 -2.80 127.40 1970 ---- 128.90B 121.70A 128.90B 122.30 -2.80 125.10 1975 ---- 126.50B 119.40A 126.50B 120.00 -2.80 122.80 1980 ---- 124.20B 117.20A 124.20B 117.80 -2.70 120.50 1985 ---- 121.90B 115.00A 121.90B 115.60 -2.70 118.30 1990 ---- 119.60B 112.90A 119.60B 113.40 -2.80 116.20 1995 ---- 117.40B 110.80A 117.40B 111.30 -2.70 114.00 2000 ---- 115.30B 108.80A 115.30B 109.30 -2.70 112.00 2005 ---- 113.10B 106.80A 113.10B 107.30 -2.60 109.90 2010 ---- 111.00B 104.80A 111.00B 105.30 -2.60 107.90 2015 ---- 109.00B 102.90A 109.00B 103.40 -2.60 106.00 2020 ---- 107.00B 101.00A 107.00B 101.50 -2.50 104.00 2025 101.40 105.00B 99.20A 99.20A 99.60 -2.50 16 102.10 2030 ---- 103.10B 97.30A 103.10B 97.80 -2.50 100.30 2035 ---- 101.20B 95.60A 101.20B 96.00 -2.50 98.50 2040 ---- 99.40B 93.80A 99.40B 94.20 -2.50 96.70 2045 ---- 97.60B 92.20A 97.60B 92.50 -2.50 95.00 2050 92.50 95.80B 90.50A 92.80B 90.90 -2.40 18 93.30 2055 ---- 94.10B 88.90A 94.10B 89.20 -2.40 91.60 2060 ---- 92.40B 87.30A 92.40B 87.60 -2.40 90.00 2065 ---- 90.70B 85.70A 90.70B 86.00 -2.40 88.40 2070 ---- 89.10B 84.20A 89.10B 84.50 -2.30 86.80 2075 ---- 87.50B 82.70A 87.50B 83.00 -2.30 85.30 2080 ---- 86.00B 81.20A 86.00B 81.50 -2.30 83.80 2085 ---- 84.40B 79.80A 84.40B 80.10 -2.30 82.40 2090 ---- 83.00B 78.40A 83.00B 78.70 -2.20 80.90 2095 ---- 81.50B 77.10A 81.50B 77.30 -2.20 79.50 2100 ---- 80.10B 75.70A 80.10B 75.90 -2.30 78.20 100 2105 ---- 78.70B 74.40A 78.70B 74.60 -2.20 76.80 2110 ---- 77.30B 73.10A 77.30B 73.30 -2.20 75.50 2115 ---- 76.00B 71.90A 76.00B 72.00 -2.20 74.20 2120 ---- 74.60B 70.60A 74.60B 70.80 -2.20 73.00 2125 ---- 73.40B 69.40A 73.40B 69.60 -2.20 71.80 2130 ---- 72.10B 68.30A 72.10B 68.40 -2.10 70.50 2135 ---- 70.90B 67.10A 70.90B 67.20 -2.20 69.40 2140 ---- 69.70B 66.00A 69.70B 66.10 -2.10 68.20 2145 ---- 68.50B 64.90A 68.50B 65.00 -2.10 67.10 2150 ---- 67.30B 63.80A 67.30B 63.90 -2.10 66.00 630 2155 ---- 66.20B 62.80A 66.20B 62.80 -2.10 64.90 2160 ---- 65.10B 61.70A 65.10B 61.80 -2.00 63.80 2165 ---- 64.00B 60.70A 64.00B 60.70 -2.10 62.80 2170 ---- 62.90B 59.70A 62.90B 59.70 -2.10 61.80 2175 ---- 61.90B 58.80A 61.90B 58.80 -2.00 60.80 2180 ---- 60.80B 57.80A 60.80B 57.80 -2.00 59.80 2185 ---- 59.80B 56.90A 59.80B 56.80 -2.00 58.80 2190 ---- 58.90B 55.90A 58.90B 55.90 -2.00 57.90 2195 ---- 57.90B 55.00A 57.90B 55.00 -2.00 57.00 2200 ---- 57.00B 54.20A 57.00B 54.10 -2.00 56.10 2205 ---- 56.10B 53.30A 56.10B 53.20 -2.00 55.20 2210 ---- 55.10B 52.50A 55.10B 52.40 -1.90 54.30 2215 ---- 54.30B 51.60A 54.30B 51.60 -1.90 53.50 2220 ---- 53.40B 50.80A 53.40B 50.70 -1.90 52.60 2225 ---- 52.60B 50.00A 52.60B 49.90 -1.90 51.80 2230 ---- 51.70B 49.20A 51.70B 49.10 -1.90 51.00 2235 ---- 50.90B 48.50A 50.90B 48.40 -1.80 50.20 2240 ---- 50.10B 47.70A 50.10B 47.60 -1.80 49.40 2245 ---- 49.30B 47.00A 49.30B 46.80 -1.90 48.70 2250 ---- 48.60B 46.30A 48.60B 46.10 -1.80 47.90 2255 ---- 47.80B 45.60A 47.80B 45.40 -1.80 47.20 2260 ---- 47.10B 44.90A 47.10B 44.70 -1.80 46.50 2265 ---- 46.40B 44.20A 46.40B 44.00 -1.80 45.80 2270 ---- 45.60B 43.50A 45.60B 43.30 -1.80 45.10 2275 ---- 45.00B 42.90A 45.00B 42.70 -1.70 44.40 2280 ---- 44.30B 42.20A 44.30B 42.00 -1.80 43.80 2285 ---- 43.60B 41.60A 43.60B 41.40 -1.70 43.10 2290 ---- 42.90B 41.00A 42.90B 40.80 -1.70 42.50 2295 ---- 42.30B 40.40A 42.30B 40.20 -1.70 41.90 2300 ---- 41.70B 39.80A 41.70B 39.60 -1.70 41.30 2305 ---- 41.10B 39.20A 41.10B 39.00 -1.70 40.70 2310 ---- 40.50B 38.60A 40.50B 38.40 -1.70 40.10 2315 ---- 39.90B 38.10A 39.90B 37.90 -1.60 39.50 2320 ---- 39.30B 37.50A 39.30B 37.30 -1.60 38.90 2325 ---- 38.70B 37.00A 38.70B 36.80 -1.60 38.40 2330 ---- 38.10B 36.40A 38.10B 36.20 -1.60 37.80 2335 ---- 37.60B 35.90A 37.60B 35.70 -1.60 37.30 2340 ---- 37.00B 35.40A 37.00B 35.20 -1.50 36.70 2345 ---- 36.50B 34.90A 36.50B 34.70 -1.50 36.20 2350 ---- 36.00B 34.40A 36.00B 34.20 -1.50 35.70 2355 ---- 35.50B 33.90A 35.50B 33.70 -1.50 35.20 2360 ---- 35.00B 33.40A 35.00B 33.20 -1.50 34.70 2365 ---- 34.50B 33.00A 34.50B 32.80 -1.40 34.20 2370 ---- 34.00B 32.50A 34.00B 32.30 -1.50 33.80 2375 ---- 33.50B 32.10A 33.50B 31.90 -1.40 33.30 2380 ---- 33.00B 31.60A 33.00B 31.40 -1.50 32.90 2385 ---- 32.60B 31.20A 32.60B 31.00 -1.40 32.40 2390 ---- 32.10B 30.80A 32.10B 30.50 -1.50 32.00 2395 ---- 31.70B 30.30A 31.70B 30.10 -1.40 31.50 2400 ---- 31.20B 29.90A 31.20B 29.70 -1.40 31.10 2410 ---- 30.40B 29.10A 30.40B 28.90 -1.40 30.30 2420 ---- 29.60B 28.30A 29.60B 28.10 -1.40 29.50 2425 ---- 29.20B 28.00A 29.20B 27.70 -1.40 29.10 2430 ---- 28.80B 27.60A 28.80B 27.30 -1.40 28.70 2440 ---- ---- 26.90A 26.90A 26.60 -1.40 28.00 2450 ---- ---- 26.20A 26.20A 25.90 -1.40 27.30 2460 ---- ---- 25.50A 25.50A 25.20 -1.40 26.60 2470 ---- ---- 24.90A 24.90A 24.60 -1.30 25.90 2475 ---- ---- 24.50A 24.50A 24.20 -1.40 25.60 2480 ---- ---- 24.20A 24.20A 23.90 -1.30 25.20 2490 ---- ---- 23.60A 23.60A 23.30 -1.30 24.60 2500 ---- ---- 23.00A 23.00A 22.70 -1.30 24.00 2525 ---- ---- 21.70A 21.70A 21.30 -1.30 22.60 2550 ---- ---- 20.40A 20.40A 20.10 -1.10 21.20 2575 ---- ---- 19.20A 19.20A 18.90 -1.10 20.00 2600 ---- ---- 18.10A 18.10A 17.80 -1.10 18.90 2625 ---- ---- 17.10A 17.10A 16.90 -.90 17.80 2650 ---- ---- 16.20A 16.20A 16.00 -.80 16.80 2675 ---- ---- 15.30A 15.30A 15.10 -.90 16.00 2700 ---- ---- 14.50A 14.50A 14.40 -.70 15.10 100 OG DEC24 Gold Option CALL 950 ---- ---- ---- ---- 1044.60 -3.60 1048.20 975 ---- ---- ---- ---- 1019.60 -3.60 1023.20 1000 ---- ---- ---- ---- 994.60 -3.60 998.20 1025 ---- ---- ---- ---- 969.60 -3.60 973.20 1050 ---- ---- ---- ---- 944.60 -3.60 948.20 1075 ---- ---- ---- ---- 919.60 -3.60 923.20 1100 ---- ---- ---- ---- 894.60 -3.60 898.20 1125 ---- ---- ---- ---- 869.60 -3.60 873.20 1130 ---- ---- ---- ---- 864.60 -3.60 868.20 1140 ---- ---- ---- ---- 854.60 -3.60 858.20 1150 ---- ---- ---- ---- 844.60 -3.60 848.20 1160 ---- ---- ---- ---- 834.60 -3.60 838.20 1170 ---- ---- ---- ---- 824.60 -3.60 828.20 1175 ---- ---- ---- ---- 819.60 -3.60 823.20 1180 ---- ---- ---- ---- 814.60 -3.60 818.20 1190 ---- ---- ---- ---- 804.60 -3.60 808.20 1200 ---- ---- ---- ---- 794.60 -3.60 798.20 1210 ---- ---- ---- ---- 784.60 -3.60 788.20 1220 ---- ---- ---- ---- 774.60 -3.60 778.20 1225 ---- ---- ---- ---- 769.60 -3.60 773.20 1230 ---- ---- ---- ---- 764.60 -3.60 768.20 1235 ---- ---- ---- ---- 759.60 -3.60 763.20 1240 ---- ---- ---- ---- 754.60 -3.60 758.20 1245 ---- ---- ---- ---- 749.60 -3.60 753.20 1250 ---- ---- ---- ---- 744.60 -3.60 748.20 1255 ---- ---- ---- ---- 739.60 -3.60 743.20 1260 ---- ---- ---- ---- 734.60 -3.60 738.20 1265 ---- ---- ---- ---- 729.60 -3.60 733.20 1270 ---- ---- ---- ---- 724.60 -3.60 728.20 1275 ---- ---- ---- ---- 719.60 -3.60 723.20 1280 ---- ---- ---- ---- 714.60 -3.60 718.20 1285 ---- ---- ---- ---- 709.60 -3.60 713.20 1290 ---- ---- ---- ---- 704.60 -3.60 708.20 1295 ---- ---- ---- ---- 699.60 -3.60 703.20 1300 ---- ---- ---- ---- 694.60 -3.60 698.20 1305 ---- ---- ---- ---- 689.60 -3.60 693.20 1310 ---- ---- ---- ---- 684.60 -3.60 688.20 1315 ---- ---- ---- ---- 679.60 -3.60 683.20 1320 ---- ---- ---- ---- 674.60 -3.60 678.20 1325 ---- ---- ---- ---- 669.60 -3.60 673.20 1330 ---- ---- ---- ---- 664.60 -3.60 668.20 1335 ---- ---- ---- ---- 659.60 -3.60 663.20 1340 ---- ---- ---- ---- 654.60 -3.60 658.20 1345 ---- ---- ---- ---- 649.60 -3.60 653.20 1350 ---- ---- ---- ---- 644.60 -3.60 648.20 1355 ---- ---- ---- ---- 639.60 -3.60 643.20 1360 ---- ---- ---- ---- 634.60 -3.60 638.20 1365 ---- ---- ---- ---- 629.60 -3.60 633.20 1370 ---- ---- ---- ---- 624.60 -3.60 628.20 1375 ---- ---- ---- ---- 619.60 -3.60 623.20 1380 ---- ---- ---- ---- 614.60 -3.60 618.20 1385 ---- ---- ---- ---- 609.60 -3.60 613.20 1390 ---- ---- ---- ---- 604.60 -3.60 608.20 1395 ---- ---- ---- ---- 599.60 -3.60 603.20 1400 ---- ---- ---- ---- 594.60 -3.60 598.20 1405 ---- ---- ---- ---- 589.60 -3.60 593.20 1410 ---- ---- ---- ---- 584.60 -3.60 588.20 1415 ---- ---- ---- ---- 579.60 -3.60 583.20 1420 ---- ---- ---- ---- 574.60 -3.60 578.20 1425 ---- ---- ---- ---- 569.60 -3.60 573.20 1430 ---- ---- ---- ---- 564.60 -3.60 568.20 1435 ---- ---- ---- ---- 559.60 -3.60 563.20 1440 ---- ---- ---- ---- 554.60 -3.60 558.20 1445 ---- ---- ---- ---- 549.60 -3.60 553.20 1450 ---- ---- ---- ---- 544.60 -3.60 548.20 1455 ---- ---- ---- ---- 539.60 -3.60 543.20 1460 ---- ---- ---- ---- 534.60 -3.60 538.20 1465 ---- ---- ---- ---- 529.60 -3.60 533.20 1470 ---- ---- ---- ---- 524.60 -3.60 528.20 1475 ---- ---- ---- ---- 519.60 -3.60 523.20 1480 ---- ---- ---- ---- 514.60 -3.60 518.20 1485 ---- ---- ---- ---- 509.60 -3.60 513.20 1490 ---- ---- ---- ---- 504.60 -3.60 508.20 1495 ---- ---- ---- ---- 499.60 -3.60 503.20 1500 ---- 499.40B 493.10A 499.40B 494.60 -3.60 498.20 1505 ---- ---- ---- ---- 489.60 -3.60 493.20 1510 ---- ---- ---- ---- 484.60 -3.60 488.20 1515 ---- ---- ---- ---- 479.60 -3.60 483.20 1520 ---- ---- ---- ---- 474.60 -3.60 478.20 1525 ---- 482.40B 468.10A 482.40B 469.70 -3.60 473.30 1530 ---- ---- ---- ---- 464.70 -3.60 468.30 1535 ---- ---- ---- ---- 459.80 -3.60 463.40 1540 ---- ---- ---- ---- 454.90 -3.60 458.50 1545 ---- ---- ---- ---- 450.00 -3.60 453.60 1550 ---- 457.70B 443.80A 457.70B 445.10 -3.60 448.70 1555 ---- ---- ---- ---- 440.30 -3.60 443.90 1560 ---- ---- ---- ---- 435.50 -3.50 439.00 1565 ---- ---- ---- ---- 430.60 -3.60 434.20 1570 ---- ---- ---- ---- 425.80 -3.60 429.40 1575 ---- 433.50B 419.70A 433.50B 421.10 -3.50 424.60 1580 ---- ---- ---- ---- 416.30 -3.60 419.90 1585 ---- ---- ---- ---- 411.50 -3.60 415.10 1590 ---- ---- ---- ---- 406.80 -3.60 410.40 1595 ---- ---- ---- ---- 402.10 -3.60 405.70 1600 ---- 409.60B 396.10A 409.60B 397.40 -3.60 401.00 1605 ---- ---- ---- ---- 392.70 -3.60 396.30 1610 ---- ---- ---- ---- 388.10 -3.50 391.60 1615 ---- ---- ---- ---- 383.40 -3.60 387.00 1620 ---- ---- ---- ---- 378.80 -3.60 382.40 1625 ---- 386.20B 372.90A 386.20B 374.20 -3.60 377.80 1630 ---- ---- ---- ---- 369.60 -3.60 373.20 1635 ---- ---- ---- ---- 365.00 -3.60 368.60 1640 ---- ---- ---- ---- 360.50 -3.60 364.10 1645 ---- ---- ---- ---- 356.00 -3.60 359.60 1650 ---- 363.20B 350.20A 363.20B 351.50 -3.60 355.10 1655 ---- ---- 345.70A 345.70A 347.00 -3.60 350.60 1660 ---- 350.30B 341.30A 350.30B 342.50 -3.60 346.10 1665 ---- 349.70B 336.80A 349.70B 338.10 -3.60 341.70 1670 ---- 345.20B 332.40A 345.20B 333.70 -3.60 337.30 1675 ---- 340.80B 328.00A 340.80B 329.30 -3.60 332.90 1 1680 ---- 336.30B 323.60A 336.30B 324.90 -3.60 328.50 1685 ---- 331.90B 319.30A 331.90B 320.60 -3.60 324.20 1690 ---- 327.60B 315.00A 327.60B 316.30 -3.50 319.80 1695 ---- 323.20B 310.70A 323.20B 312.00 -3.50 315.50 1700 ---- 318.90B 306.40A 318.90B 307.70 -3.60 311.30 1705 ---- 314.50B 302.20A 314.50B 303.40 -3.60 307.00 1710 ---- 310.30B 297.90A 310.30B 299.20 -3.60 302.80 1715 ---- 306.00B 293.80A 306.00B 295.00 -3.60 298.60 1720 ---- 301.80B 289.60A 301.80B 290.90 -3.50 294.40 1725 ---- 297.60B 285.50A 297.60B 286.70 -3.60 290.30 1730 ---- 293.40B 281.40A 293.40B 282.60 -3.60 286.20 1735 ---- 289.20B 277.30A 289.20B 278.50 -3.60 282.10 1740 ---- 285.10B 273.30A 285.10B 274.50 -3.50 278.00 1745 ---- 281.00B 269.20A 281.00B 270.50 -3.50 274.00 1750 ---- 277.00B 265.30A 277.00B 266.50 -3.50 270.00 1755 ---- 272.90B 261.30A 272.90B 262.50 -3.50 266.00 1760 ---- 268.90B 257.40A 268.90B 258.60 -3.50 262.10 1765 ---- 264.90B 253.50A 264.90B 254.70 -3.50 258.20 1770 ---- 261.00B 249.70A 261.00B 250.80 -3.50 254.30 1775 ---- 257.10B 245.90A 257.10B 247.00 -3.40 250.40 1780 ---- 253.20B 242.10A 253.20B 243.20 -3.40 246.60 1785 ---- 249.40B 238.30A 249.40B 239.50 -3.30 242.80 1790 ---- 245.60B 234.60A 245.60B 235.70 -3.40 239.10 1795 ---- 241.80B 230.90A 241.80B 232.00 -3.40 235.40 1800 ---- 238.00B 227.30A 238.00B 228.40 -3.30 231.70 1805 ---- 234.30B 223.70A 234.30B 224.80 -3.30 228.10 1810 ---- 230.70B 220.10A 230.70B 221.20 -3.30 224.50 1815 ---- 227.00B 216.60A 227.00B 217.70 -3.20 220.90 1820 ---- 223.40B 213.10A 223.40B 214.10 -3.30 217.40 1825 ---- 219.90B 209.60A 219.90B 210.70 -3.20 213.90 1830 ---- 216.30B 206.20A 216.30B 207.20 -3.20 210.40 1835 ---- 212.80B 202.80A 212.80B 203.90 -3.10 207.00 1840 ---- 209.40B 199.50A 209.40B 200.50 -3.10 203.60 1845 ---- 206.00B 196.20A 206.00B 197.20 -3.10 200.30 1850 ---- 202.60B 192.90A 202.60B 193.90 -3.10 197.00 1855 ---- 199.30B 189.70A 199.30B 190.70 -3.00 193.70 1860 ---- 196.00B 186.50A 196.00B 187.50 -3.00 190.50 1865 ---- 192.70B 183.30A 192.70B 184.30 -3.00 187.30 1870 ---- 189.50B 180.20A 189.50B 181.20 -3.00 184.20 1875 ---- 186.30B 177.20A 186.30B 178.10 -2.90 181.00 1880 ---- 183.20B 174.20A 183.20B 175.10 -2.90 178.00 1885 ---- 180.10B 171.20A 180.10B 172.10 -2.90 175.00 1890 ---- 177.00B 168.20A 177.00B 169.10 -2.90 172.00 1895 ---- 174.00B 165.30A 174.00B 166.20 -2.80 169.00 1900 ---- 171.00B 162.50A 171.00B 163.30 -2.90 166.20 1905 ---- 168.10B 159.70A 168.10B 160.50 -2.80 163.30 1910 ---- 165.20B 156.90A 165.20B 157.70 -2.80 160.50 1915 ---- 162.40B 154.20A 162.40B 154.90 -2.80 157.70 1920 ---- 159.60B 151.50A 159.60B 152.20 -2.80 155.00 1925 ---- 156.80B 148.80A 156.80B 149.60 -2.70 152.30 1930 ---- 154.10B 146.20A 154.10B 146.90 -2.80 149.70 1935 ---- 151.40B 143.60A 151.40B 144.40 -2.60 147.00 1940 ---- 148.80B 141.10A 148.80B 141.80 -2.70 144.50 1945 ---- 146.20B 138.60A 146.20B 139.30 -2.70 142.00 1950 ---- 143.60B 136.20A 143.60B 136.90 -2.60 139.50 1 1955 ---- 141.10B 133.80A 141.10B 134.40 -2.70 137.10 1960 ---- 138.60B 131.40A 138.60B 132.10 -2.60 134.70 1965 ---- 136.20B 129.10A 136.20B 129.70 -2.60 132.30 100 1970 ---- 133.80B 126.80A 133.80B 127.40 -2.60 130.00 1975 ---- 131.40B 124.60A 131.40B 125.20 -2.50 127.70 1980 ---- 129.10B 122.40A 129.10B 123.00 -2.50 125.50 1985 ---- 126.80B 120.30A 126.80B 120.80 -2.50 123.30 1 1990 ---- 124.60B 118.10A 124.60B 118.60 -2.50 121.10 1995 ---- 122.40B 116.10A 122.40B 116.60 -2.40 119.00 2000 ---- 120.30B 114.00A 120.30B 114.50 -2.50 117.00 333 2005 ---- 118.10B 112.00A 118.10B 112.50 -2.40 114.90 2010 ---- 116.10B 110.10A 116.10B 110.50 -2.40 112.90 1 2015 ---- 114.00B 108.10A 114.00B 108.60 -2.40 111.00 2020 ---- 112.00B 106.30A 112.00B 106.70 -2.30 109.00 1 2025 108.50 110.40B 104.40A 104.40A 104.80 -2.40 425 107.20 425 425 2030 ---- 108.20B 102.60A 108.20B 103.00 -2.30 105.30 2035 ---- 106.30B 100.80A 106.30B 101.20 -2.30 103.50 2040 ---- 104.40B 99.10A 104.40B 99.40 -2.30 101.70 2045 ---- 102.60B 97.40A 102.60B 97.70 -2.30 100.00 2050 ---- 100.90B 95.70A 100.90B 96.00 -2.30 19 98.30 77 2055 ---- 99.10B 94.10A 99.10B 94.40 -2.20 96.60 2060 ---- 97.40B 92.50A 97.40B 92.80 -2.20 95.00 4 2065 ---- 95.80B 90.90A 95.80B 91.20 -2.20 93.40 2070 ---- 94.10B 89.40A 94.10B 89.70 -2.10 91.80 10 10 2075 ---- 92.50B 87.90A 92.50B 88.10 -2.20 90.30 2080 ---- 91.00B 86.40A 91.00B 86.60 -2.20 88.80 19 19 2085 ---- 89.40B 85.00A 89.40B 85.20 -2.10 87.30 1 2090 ---- 87.90B 83.60A 87.90B 83.80 -2.10 85.90 12 12 2095 ---- 86.40B 82.20A 86.40B 82.40 -2.00 84.40 2100 ---- 85.00B 80.80A 85.00B 81.00 -2.00 83.00 478 2105 ---- 83.60B 79.50A 83.60B 79.70 -2.00 81.70 2110 ---- 82.20B 78.20A 82.20B 78.30 -2.10 80.40 2115 ---- 80.80B 76.90A 80.80B 77.00 -2.00 79.00 2120 ---- 79.50B 75.70A 79.50B 75.80 -2.00 77.80 2125 ---- 78.20B 74.40A 78.20B 74.60 -1.90 76.50 2130 ---- 76.90B 73.20A 76.90B 73.30 -2.00 75.30 2135 ---- 75.70B 72.10A 75.70B 72.20 -1.90 74.10 2140 ---- 74.50B 70.90A 74.50B 71.00 -1.90 72.90 2145 ---- 73.30B 69.80A 73.30B 69.90 -1.90 71.80 2150 ---- 72.10B 68.70A 72.10B 68.70 -1.90 70.60 601 2155 ---- 70.90B 67.60A 70.90B 67.60 -1.90 69.50 2160 ---- 69.80B 66.60A 69.80B 66.60 -1.80 68.40 2165 ---- 68.70B 65.50A 68.70B 65.50 -1.90 67.40 2170 ---- 67.60B 64.50A 67.60B 64.50 -1.80 66.30 2175 ---- 66.60B 63.50A 66.60B 63.50 -1.80 65.30 2180 ---- 65.50B 62.60A 65.50B 62.50 -1.80 64.30 2185 ---- 64.50B 61.60A 64.50B 61.50 -1.80 63.30 2190 ---- 63.40B 60.70A 63.40B 60.60 -1.80 62.40 2195 ---- 62.50B 59.70A 62.50B 59.60 -1.80 61.40 2200 61.40 61.50B 58.80A 61.50B 58.70 -1.80 1 60.50 1021 2205 ---- 60.60B 57.90A 60.60B 57.80 -1.80 59.60 2210 ---- 59.60B 57.10A 59.60B 57.00 -1.70 58.70 2215 ---- 58.70B 56.20A 58.70B 56.10 -1.70 57.80 2220 ---- 57.80B 55.40A 57.80B 55.20 -1.80 57.00 2225 ---- 57.00B 54.60A 57.00B 54.40 -1.70 56.10 1 1 2230 ---- 56.10B 53.70A 56.10B 53.60 -1.70 55.30 2235 ---- 55.30B 53.00A 55.30B 52.80 -1.70 54.50 2240 ---- 54.40B 52.20A 54.40B 52.00 -1.70 53.70 2245 ---- 53.60B 51.40A 53.60B 51.20 -1.70 52.90 2250 ---- 52.80B 50.70A 52.80B 50.50 -1.60 52.10 2255 ---- 52.10B 49.90A 52.10B 49.70 -1.70 51.40 2260 ---- 51.30B 49.20A 51.30B 49.00 -1.60 50.60 2265 ---- 50.50B 48.50A 50.50B 48.30 -1.60 49.90 2270 ---- 49.80B 47.80A 49.80B 47.60 -1.60 49.20 2275 ---- 49.10B 47.10A 49.10B 46.90 -1.60 48.50 40 2280 ---- 48.40B 46.50A 48.40B 46.20 -1.60 47.80 2285 ---- 47.70B 45.80A 47.70B 45.60 -1.50 47.10 2290 ---- 47.00B 45.20A 47.00B 44.90 -1.60 46.50 2295 ---- 46.30B 44.50A 46.30B 44.30 -1.50 45.80 2300 ---- 45.70B 43.90A 45.70B 43.60 -1.60 45.20 617 2305 ---- 45.00B 43.30A 45.00B 43.00 -1.60 44.60 2310 ---- 44.40B 42.70A 44.40B 42.40 -1.50 43.90 2315 ---- 43.80B 42.10A 43.80B 41.80 -1.50 43.30 2320 ---- 43.20B 41.50A 43.20B 41.30 -1.40 42.70 2325 ---- 42.60B 40.90A 42.60B 40.70 -1.50 42.20 2330 ---- 42.00B 40.40A 42.00B 40.10 -1.50 41.60 2335 ---- 41.40B 39.80A 41.40B 39.60 -1.40 41.00 2340 ---- 40.80B 39.30A 40.80B 39.00 -1.50 40.50 2345 ---- 40.30B 38.80A 40.30B 38.50 -1.40 39.90 2350 ---- 39.70B 38.30A 39.70B 38.00 -1.40 39.40 64 2355 ---- 39.20B 37.70A 39.20B 37.50 -1.40 38.90 2360 ---- 38.60B 37.20A 38.60B 36.90 -1.50 38.40 2365 ---- 38.10B 36.70A 38.10B 36.50 -1.30 37.80 2370 ---- 37.60B 36.30A 37.60B 36.00 -1.40 37.40 2375 ---- 37.10B 35.80A 37.10B 35.50 -1.40 36.90 2380 ---- ---- ---- ---- 35.00 -1.40 36.40 2385 ---- 36.10B 34.80A 36.10B 34.60 -1.30 35.90 2390 ---- 35.70B 34.40A 35.70B 34.10 -1.30 35.40 2395 ---- 35.20B 33.90A 35.20B 33.70 -1.30 35.00 2400 ---- 34.70B 33.50A 34.70B 33.20 -1.30 34.50 84 2410 ---- 33.80B 32.70A 33.80B 32.40 -1.30 33.70 2420 ---- 33.00B 31.80A 33.00B 31.50 -1.30 32.80 2425 ---- 32.50B 31.40A 32.50B 31.10 -1.30 32.40 2430 ---- 32.10B 31.00A 32.10B 30.70 -1.30 32.00 2440 ---- 31.30B 30.30A 31.30B 29.90 -1.30 31.20 2450 ---- ---- 29.50A 29.50A 29.20 -1.30 30.50 2460 ---- 29.80B 28.80A 29.80B 28.50 -1.20 29.70 2470 ---- ---- 28.10A 28.10A 27.80 -1.20 29.00 2475 ---- 28.70B 27.70A 28.70B 27.40 -1.20 28.60 2480 ---- ---- 27.40A 27.40A 27.10 -1.20 28.30 2490 ---- ---- 26.80A 26.80A 26.40 -1.20 27.60 2500 ---- ---- 26.10A 26.10A 25.80 -1.20 27.00 2 6025 2525 ---- ---- 24.60A 24.60A 24.30 -1.10 25.40 2550 ---- ---- 23.20A 23.20A 22.90 -1.10 24.00 2575 ---- ---- 21.90A 21.90A 21.60 -1.10 22.70 2600 21.10 21.10 20.70A 20.70A 20.30 -1.10 4 21.40 3 130 2625 20.50 20.50 19.60A 19.60A 19.20 -1.10 46 20.30 2650 19.40 19.40 18.60A 18.60A 18.20 -1.00 60 19.20 150 2675 ---- ---- 17.60A 17.60A 17.20 -1.10 18.30 2700 ---- ---- 16.70A 16.70A 16.30 -1.00 17.30 2 752 3000 ---- ---- 9.50A 9.50A 9.10 -.90 10.00 2886 3450 ---- ---- 4.80A 4.80A 4.50 -.70 5.20 3475 ---- ---- 4.60A 4.60A 4.40 -.60 5.00 3500 ---- ---- 4.50A 4.50A 4.20 -.60 4.80 5 4000 ---- ---- 2.70A 2.70A 2.40 -.40 2.80 11 5000 ---- ---- ---- ---- 1.20 -.10 1.30 100 10000 ---- ---- ---- ---- .90 .00 .90 220 OG JAN25 Gold Option CALL 1475 ---- ---- ---- ---- 537.20 -3.50 540.70 1500 ---- ---- ---- ---- 512.20 -3.50 515.70 1525 ---- ---- ---- ---- 487.60 -3.40 491.00 1550 ---- ---- ---- ---- 463.40 -3.40 466.80 1575 ---- ---- ---- ---- 439.80 -3.30 443.10 1600 ---- ---- ---- ---- 416.60 -3.30 419.90 1625 ---- ---- ---- ---- 393.90 -3.30 397.20 1650 ---- ---- ---- ---- 371.80 -3.10 374.90 1660 ---- ---- ---- ---- 363.00 -3.20 366.20 1670 ---- ---- ---- ---- 354.40 -3.10 357.50 1675 ---- ---- ---- ---- 350.10 -3.10 353.20 1680 ---- ---- ---- ---- 345.80 -3.10 348.90 1690 ---- ---- ---- ---- 337.30 -3.10 340.40 1700 ---- ---- ---- ---- 328.90 -3.10 332.00 1710 ---- ---- ---- ---- 320.60 -3.10 323.70 1720 ---- ---- ---- ---- 312.40 -3.00 315.40 1725 ---- ---- ---- ---- 308.40 -2.90 311.30 1730 ---- ---- ---- ---- 304.30 -3.00 307.30 1740 ---- ---- ---- ---- 296.30 -2.90 299.20 1750 ---- ---- ---- ---- 288.30 -3.00 291.30 1755 ---- ---- ---- ---- 284.40 -2.90 287.30 1760 ---- ---- ---- ---- 280.50 -2.90 283.40 1765 ---- ---- ---- ---- 276.60 -2.90 279.50 1770 ---- ---- ---- ---- 272.70 -2.90 275.60 1775 ---- ---- ---- ---- 268.90 -2.80 271.70 1780 ---- ---- ---- ---- 265.10 -2.80 267.90 1785 ---- ---- ---- ---- 261.30 -2.80 264.10 1790 ---- ---- ---- ---- 257.50 -2.80 260.30 1795 ---- ---- ---- ---- 253.80 -2.80 256.60 1800 ---- ---- ---- ---- 250.10 -2.70 252.80 1805 ---- ---- ---- ---- 246.40 -2.70 249.10 1810 ---- ---- ---- ---- 242.70 -2.70 245.40 1815 ---- ---- ---- ---- 239.10 -2.70 241.80 1820 ---- ---- ---- ---- 235.40 -2.80 238.20 1825 ---- ---- ---- ---- 231.90 -2.60 234.50 1830 ---- ---- ---- ---- 228.30 -2.70 231.00 1835 ---- ---- ---- ---- 224.80 -2.60 227.40 1840 ---- ---- ---- ---- 221.30 -2.60 223.90 1845 ---- ---- ---- ---- 217.80 -2.60 220.40 1850 ---- ---- ---- ---- 214.40 -2.60 217.00 1855 ---- ---- ---- ---- 211.00 -2.50 213.50 1860 ---- ---- ---- ---- 207.60 -2.50 210.10 1865 ---- ---- ---- ---- 204.20 -2.60 206.80 1870 ---- ---- ---- ---- 200.90 -2.60 203.50 1875 ---- ---- ---- ---- 197.70 -2.50 200.20 1880 ---- ---- ---- ---- 194.40 -2.50 196.90 1885 ---- ---- ---- ---- 191.20 -2.50 193.70 1890 ---- ---- ---- ---- 188.10 -2.40 190.50 1895 ---- ---- ---- ---- 184.90 -2.50 187.40 1900 ---- ---- ---- ---- 181.90 -2.40 184.30 1905 ---- ---- ---- ---- 178.80 -2.40 181.20 1910 ---- ---- ---- ---- 175.80 -2.40 178.20 1915 ---- ---- ---- ---- 172.90 -2.30 175.20 1920 ---- ---- ---- ---- 169.90 -2.40 172.30 1925 ---- ---- ---- ---- 167.10 -2.30 169.40 1930 ---- ---- ---- ---- 164.20 -2.30 166.50 1935 ---- ---- ---- ---- 161.40 -2.30 163.70 1940 ---- ---- ---- ---- 158.60 -2.30 160.90 1945 ---- ---- ---- ---- 155.90 -2.20 158.10 1950 ---- ---- ---- ---- 153.20 -2.20 155.40 1955 ---- ---- ---- ---- 150.60 -2.20 152.80 1960 ---- ---- ---- ---- 148.00 -2.10 150.10 1965 ---- ---- ---- ---- 145.40 -2.10 147.50 1970 ---- ---- ---- ---- 142.80 -2.20 145.00 1975 ---- ---- ---- ---- 140.30 -2.10 142.40 1980 ---- ---- ---- ---- 137.80 -2.10 139.90 1985 ---- ---- ---- ---- 135.40 -2.10 137.50 1990 ---- ---- ---- ---- 133.00 -2.00 135.00 1995 ---- ---- ---- ---- 130.60 -2.00 132.60 2000 ---- ---- ---- ---- 128.30 -2.00 130.30 2005 ---- ---- ---- ---- 126.00 -1.90 127.90 2010 ---- ---- ---- ---- 123.70 -2.00 125.70 2015 ---- ---- ---- ---- 121.50 -1.90 123.40 2020 ---- ---- ---- ---- 119.30 -1.90 121.20 2025 ---- ---- ---- ---- 117.10 -1.90 119.00 2030 ---- ---- ---- ---- 115.00 -1.90 116.90 2035 ---- ---- ---- ---- 112.90 -1.90 114.80 2040 ---- ---- ---- ---- 110.90 -1.80 112.70 2045 ---- ---- ---- ---- 108.90 -1.80 110.70 2050 ---- ---- ---- ---- 106.90 -1.80 108.70 2055 ---- ---- ---- ---- 105.00 -1.80 106.80 2060 ---- ---- ---- ---- 103.10 -1.80 104.90 2065 ---- ---- ---- ---- 101.30 -1.70 103.00 2070 ---- ---- ---- ---- 99.50 -1.70 101.20 2075 ---- ---- ---- ---- 97.70 -1.70 99.40 2080 ---- ---- ---- ---- 96.00 -1.70 97.70 2085 ---- ---- ---- ---- 94.30 -1.70 96.00 2090 ---- ---- ---- ---- 92.70 -1.60 94.30 2095 ---- ---- ---- ---- 91.10 -1.60 92.70 2100 ---- ---- ---- ---- 89.60 -1.50 91.10 2105 ---- ---- ---- ---- 88.00 -1.60 89.60 2110 ---- ---- ---- ---- 86.60 -1.50 88.10 2115 ---- ---- ---- ---- 85.10 -1.60 86.70 2120 ---- ---- ---- ---- 83.70 -1.50 85.20 2125 ---- ---- ---- ---- 82.30 -1.50 83.80 2130 ---- ---- ---- ---- 81.00 -1.50 82.50 2135 ---- ---- ---- ---- 79.70 -1.40 81.10 2140 ---- ---- ---- ---- 78.40 -1.50 79.90 2145 ---- ---- ---- ---- 77.20 -1.40 78.60 2150 ---- ---- ---- ---- 75.90 -1.50 77.40 2155 ---- ---- ---- ---- 74.80 -1.30 76.10 2160 ---- ---- ---- ---- 73.60 -1.40 75.00 2165 ---- ---- ---- ---- 72.40 -1.40 73.80 2170 ---- ---- ---- ---- 71.30 -1.40 72.70 2175 ---- ---- ---- ---- 70.20 -1.40 71.60 2180 ---- ---- ---- ---- 69.20 -1.30 70.50 2185 ---- ---- ---- ---- 68.10 -1.30 69.40 2190 ---- ---- ---- ---- 67.10 -1.30 68.40 2195 ---- ---- ---- ---- 66.10 -1.30 67.40 2200 ---- ---- ---- ---- 65.10 -1.30 66.40 2205 ---- ---- ---- ---- 64.20 -1.20 65.40 2210 ---- ---- ---- ---- 63.20 -1.20 64.40 2215 ---- ---- ---- ---- 62.30 -1.20 63.50 2220 ---- ---- ---- ---- 61.40 -1.20 62.60 2225 ---- ---- ---- ---- 60.50 -1.10 61.60 2230 ---- ---- ---- ---- 59.60 -1.10 60.70 2235 ---- ---- ---- ---- 58.70 -1.20 59.90 2240 ---- ---- ---- ---- 57.90 -1.10 59.00 2245 ---- ---- ---- ---- 57.00 -1.20 58.20 2250 ---- ---- ---- ---- 56.20 -1.10 57.30 2255 ---- ---- ---- ---- 55.40 -1.10 56.50 2260 ---- ---- ---- ---- 54.60 -1.10 55.70 2265 ---- ---- ---- ---- 53.80 -1.10 54.90 2270 ---- ---- ---- ---- 53.10 -1.00 54.10 2275 ---- ---- ---- ---- 52.30 -1.10 53.40 2280 ---- ---- ---- ---- 51.60 -1.00 52.60 2285 ---- ---- ---- ---- 50.90 -1.00 51.90 2290 ---- ---- ---- ---- 50.10 -1.10 51.20 2295 ---- ---- ---- ---- 49.40 -1.10 50.50 2300 ---- ---- ---- ---- 48.80 -1.00 49.80 2305 ---- ---- ---- ---- 48.10 -1.00 49.10 2310 ---- ---- ---- ---- 47.40 -1.00 48.40 2315 ---- ---- ---- ---- 46.80 -.90 47.70 2320 ---- ---- ---- ---- 46.20 -.90 47.10 2325 ---- ---- ---- ---- 45.50 -1.00 46.50 2330 ---- ---- ---- ---- 44.90 -.90 45.80 2335 ---- ---- ---- ---- 44.30 -.90 45.20 2340 ---- ---- ---- ---- 43.70 -.90 44.60 2345 ---- ---- ---- ---- 43.20 -.80 44.00 2350 ---- ---- ---- ---- 42.60 -.90 43.50 2355 ---- ---- ---- ---- 42.00 -.90 42.90 2360 ---- ---- ---- ---- 41.50 -.90 42.40 2365 ---- ---- ---- ---- 40.90 -.90 41.80 2370 ---- ---- ---- ---- 40.40 -.90 41.30 2375 ---- ---- ---- ---- 39.90 -.80 40.70 2380 ---- ---- ---- ---- 39.40 -.80 40.20 2385 ---- ---- ---- ---- 38.90 -.80 39.70 2390 ---- ---- ---- ---- 38.40 -.80 39.20 2395 ---- ---- ---- ---- 37.90 -.80 38.70 2400 ---- ---- ---- ---- 37.50 -.70 38.20 2405 ---- ---- ---- ---- 37.00 -.80 37.80 2410 ---- ---- ---- ---- 36.50 -.80 37.30 2420 ---- ---- ---- ---- 35.60 -.80 36.40 2425 ---- ---- ---- ---- 35.20 -.80 36.00 2430 ---- ---- ---- ---- 34.80 -.70 35.50 2440 ---- ---- ---- ---- 34.00 -.70 34.70 2450 ---- ---- ---- ---- 33.20 -.70 33.90 2460 ---- ---- ---- ---- 32.40 -.70 33.10 2470 ---- ---- ---- ---- 31.60 -.70 32.30 2475 ---- ---- ---- ---- 31.30 -.60 31.90 2480 ---- ---- ---- ---- 30.90 -.70 31.60 2490 ---- ---- ---- ---- 30.20 -.70 30.90 2500 ---- ---- ---- ---- 29.50 -.70 30.20 2510 ---- ---- ---- ---- 28.90 -.60 29.50 2525 ---- ---- ---- ---- 27.90 -.70 28.60 2550 ---- ---- ---- ---- 26.50 -.60 27.10 2575 ---- ---- ---- ---- 25.10 -.60 25.70 2600 ---- ---- ---- ---- 23.90 -.50 24.40 2625 ---- ---- ---- ---- 22.70 -.50 23.20 2650 ---- ---- ---- ---- 21.70 -.40 22.10 2675 ---- ---- ---- ---- 20.70 -.40 21.10 2700 ---- ---- ---- ---- 19.80 -.40 20.20 OG FEB25 Gold Option CALL 1475 ---- ---- ---- ---- 537.20 -3.50 540.70 1500 ---- ---- ---- ---- 512.30 -3.50 515.80 1525 ---- ---- ---- ---- 487.90 -3.40 491.30 1550 ---- ---- ---- ---- 463.90 -3.40 467.30 1575 ---- ---- ---- ---- 440.50 -3.30 443.80 1600 ---- ---- ---- ---- 417.50 -3.30 420.80 1625 ---- ---- ---- ---- 395.10 -3.20 398.30 1650 ---- ---- ---- ---- 373.10 -3.20 376.30 1660 ---- ---- ---- ---- 364.50 -3.10 367.60 1670 ---- ---- ---- ---- 355.90 -3.10 359.00 1675 ---- ---- ---- ---- 351.70 -3.10 354.80 1680 ---- ---- ---- ---- 347.40 -3.10 350.50 1690 ---- ---- ---- ---- 339.00 -3.10 342.10 1700 ---- ---- ---- ---- 330.70 -3.10 333.80 1710 ---- ---- ---- ---- 322.50 -3.00 325.50 1720 ---- ---- ---- ---- 314.40 -3.00 317.40 1725 ---- ---- ---- ---- 310.40 -2.90 313.30 1730 ---- ---- ---- ---- 306.40 -2.90 309.30 1740 ---- ---- ---- ---- 298.40 -3.00 301.40 1750 ---- ---- ---- ---- 290.60 -2.90 293.50 1755 ---- ---- ---- ---- 286.70 -2.90 289.60 1760 ---- ---- ---- ---- 282.80 -2.90 285.70 1765 ---- ---- ---- ---- 279.00 -2.80 281.80 1770 ---- ---- ---- ---- 275.10 -2.90 278.00 1775 ---- ---- ---- ---- 271.40 -2.80 274.20 1780 ---- ---- ---- ---- 267.60 -2.80 270.40 1785 ---- ---- ---- ---- 263.80 -2.80 266.60 1790 ---- ---- ---- ---- 260.10 -2.80 262.90 1795 ---- ---- ---- ---- 256.40 -2.80 259.20 1800 ---- ---- ---- ---- 252.70 -2.80 255.50 1805 ---- ---- ---- ---- 249.10 -2.70 251.80 1810 ---- ---- ---- ---- 245.50 -2.70 248.20 1815 ---- ---- ---- ---- 241.90 -2.70 244.60 1820 ---- ---- ---- ---- 238.30 -2.70 241.00 1825 ---- ---- ---- ---- 234.70 -2.70 237.40 1830 ---- ---- ---- ---- 231.20 -2.70 233.90 1835 ---- ---- ---- ---- 227.70 -2.70 230.40 1840 ---- ---- ---- ---- 224.30 -2.60 226.90 1845 ---- ---- ---- ---- 220.80 -2.60 223.40 1850 ---- ---- ---- ---- 217.40 -2.60 220.00 1855 ---- ---- ---- ---- 214.10 -2.50 216.60 1860 ---- ---- ---- ---- 210.70 -2.60 213.30 1865 ---- ---- ---- ---- 207.40 -2.50 209.90 1870 ---- ---- ---- ---- 204.10 -2.50 206.60 1875 ---- ---- ---- ---- 200.90 -2.50 203.40 1880 ---- ---- ---- ---- 197.70 -2.50 200.20 1885 ---- ---- ---- ---- 194.50 -2.50 197.00 1890 ---- ---- ---- ---- 191.40 -2.40 193.80 1895 ---- ---- ---- ---- 188.30 -2.40 190.70 1900 ---- ---- ---- ---- 185.20 -2.40 187.60 1905 ---- ---- ---- ---- 182.20 -2.40 184.60 1910 ---- ---- ---- ---- 179.20 -2.40 181.60 1915 ---- ---- ---- ---- 176.30 -2.30 178.60 1920 ---- ---- ---- ---- 173.40 -2.30 175.70 1925 ---- ---- ---- ---- 170.50 -2.30 172.80 1930 ---- ---- ---- ---- 167.70 -2.30 170.00 1935 ---- ---- ---- ---- 164.90 -2.20 167.10 1940 ---- ---- ---- ---- 162.10 -2.30 164.40 1945 ---- ---- ---- ---- 159.40 -2.20 161.60 1950 ---- ---- ---- ---- 156.80 -2.20 159.00 1955 ---- ---- ---- ---- 154.10 -2.20 156.30 1960 ---- ---- ---- ---- 151.50 -2.20 153.70 1965 ---- ---- ---- ---- 149.00 -2.10 151.10 1970 ---- ---- ---- ---- 146.40 -2.10 148.50 1975 ---- ---- ---- ---- 143.90 -2.10 146.00 1980 ---- ---- ---- ---- 141.50 -2.10 143.60 1985 ---- ---- ---- ---- 139.10 -2.00 141.10 1990 ---- ---- ---- ---- 136.70 -2.00 138.70 1995 ---- ---- ---- ---- 134.30 -2.10 136.40 2000 ---- ---- ---- ---- 132.00 -2.00 134.00 2005 ---- ---- ---- ---- 129.80 -1.90 131.70 2010 ---- ---- ---- ---- 127.50 -2.00 129.50 2015 ---- ---- ---- ---- 125.30 -2.00 127.30 2020 ---- ---- ---- ---- 123.20 -1.90 125.10 2025 ---- ---- ---- ---- 121.00 -1.90 122.90 2030 ---- ---- ---- ---- 119.00 -1.80 120.80 2035 ---- ---- ---- ---- 116.90 -1.90 118.80 2040 ---- ---- ---- ---- 114.90 -1.80 116.70 2045 ---- ---- ---- ---- 112.90 -1.80 114.70 2050 ---- ---- ---- ---- 111.00 -1.80 112.80 2055 ---- ---- ---- ---- 109.10 -1.80 110.90 2060 ---- ---- ---- ---- 107.20 -1.80 109.00 2065 ---- ---- ---- ---- 105.40 -1.70 107.10 2070 ---- ---- ---- ---- 103.60 -1.70 105.30 2075 ---- ---- ---- ---- 101.90 -1.70 103.60 2080 ---- ---- ---- ---- 100.20 -1.70 101.90 2085 ---- ---- ---- ---- 98.50 -1.70 100.20 2090 ---- ---- ---- ---- 96.90 -1.60 98.50 2095 ---- ---- ---- ---- 95.30 -1.60 96.90 2100 ---- ---- ---- ---- 93.70 -1.60 95.30 2105 ---- ---- ---- ---- 92.20 -1.60 93.80 2110 ---- ---- ---- ---- 90.70 -1.60 92.30 2115 ---- ---- ---- ---- 89.30 -1.50 90.80 2120 ---- ---- ---- ---- 87.90 -1.50 89.40 2125 ---- ---- ---- ---- 86.50 -1.50 88.00 2130 ---- ---- ---- ---- 85.10 -1.50 86.60 2135 ---- ---- ---- ---- 83.80 -1.50 85.30 2140 ---- ---- ---- ---- 82.50 -1.50 84.00 2145 ---- ---- ---- ---- 81.20 -1.50 82.70 2150 ---- ---- ---- ---- 80.00 -1.40 81.40 2155 ---- ---- ---- ---- 78.80 -1.40 80.20 2160 ---- ---- ---- ---- 77.60 -1.40 79.00 2165 ---- ---- ---- ---- 76.50 -1.30 77.80 2170 ---- ---- ---- ---- 75.30 -1.40 76.70 2175 ---- ---- ---- ---- 74.20 -1.40 75.60 2180 ---- ---- ---- ---- 73.10 -1.40 74.50 2185 ---- ---- ---- ---- 72.10 -1.30 73.40 2190 ---- ---- ---- ---- 71.00 -1.30 72.30 2195 ---- ---- ---- ---- 70.00 -1.30 71.30 2200 ---- ---- ---- ---- 69.00 -1.30 70.30 2205 ---- ---- ---- ---- 68.00 -1.30 69.30 2210 ---- ---- ---- ---- 67.00 -1.30 68.30 2215 ---- ---- ---- ---- 66.10 -1.20 67.30 2220 ---- ---- ---- ---- 65.20 -1.20 66.40 2225 ---- ---- ---- ---- 64.20 -1.20 65.40 2230 ---- ---- ---- ---- 63.40 -1.10 64.50 2235 ---- ---- ---- ---- 62.50 -1.10 63.60 2240 ---- ---- ---- ---- 61.60 -1.20 62.80 2245 ---- ---- ---- ---- 60.80 -1.10 61.90 2250 ---- ---- ---- ---- 59.90 -1.20 61.10 2255 ---- ---- ---- ---- 59.10 -1.10 60.20 2260 ---- ---- ---- ---- 58.30 -1.10 59.40 2265 ---- ---- ---- ---- 57.50 -1.10 58.60 2270 ---- ---- ---- ---- 56.80 -1.00 57.80 2275 ---- ---- ---- ---- 56.00 -1.10 57.10 2280 ---- ---- ---- ---- 55.30 -1.00 56.30 2285 ---- ---- ---- ---- 54.50 -1.10 55.60 2290 ---- ---- ---- ---- 53.80 -1.00 54.80 2295 ---- ---- ---- ---- 53.10 -1.00 54.10 2300 ---- ---- ---- ---- 52.40 -1.00 53.40 2305 ---- ---- ---- ---- 51.70 -1.00 52.70 2310 ---- ---- ---- ---- 51.10 -1.00 52.10 2315 ---- ---- ---- ---- 50.40 -1.00 51.40 2320 ---- ---- ---- ---- 49.80 -.90 50.70 2325 ---- ---- ---- ---- 49.10 -1.00 50.10 2330 ---- ---- ---- ---- 48.50 -1.00 49.50 2335 ---- ---- ---- ---- 47.90 -.90 48.80 2340 ---- ---- ---- ---- 47.30 -.90 48.20 2345 ---- ---- ---- ---- 46.70 -.90 47.60 2350 ---- ---- ---- ---- 46.10 -.90 47.00 2360 ---- ---- ---- ---- 45.00 -.90 45.90 2370 ---- ---- ---- ---- 43.90 -.90 44.80 2375 ---- ---- ---- ---- 43.40 -.90 44.30 2380 ---- ---- ---- ---- 42.90 -.80 43.70 2390 ---- ---- ---- ---- 41.90 -.80 42.70 2400 ---- ---- ---- ---- 40.90 -.80 41.70 2410 ---- ---- ---- ---- 39.90 -.80 40.70 2420 ---- ---- ---- ---- 39.00 -.80 39.80 2425 ---- ---- ---- ---- 38.60 -.80 39.40 2430 ---- ---- ---- ---- 38.10 -.80 38.90 2440 ---- ---- ---- ---- 37.30 -.70 38.00 2450 ---- ---- ---- ---- 36.50 -.70 37.20 2475 ---- ---- ---- ---- 34.50 -.70 35.20 2500 ---- ---- ---- ---- 32.70 -.70 33.40 2525 ---- ---- ---- ---- 31.10 -.60 31.70 2550 ---- ---- ---- ---- 29.50 -.60 30.10 2575 ---- ---- ---- ---- 28.10 -.60 28.70 2600 ---- ---- ---- ---- 26.80 -.60 27.40 2625 ---- ---- ---- ---- 25.60 -.60 26.20 OG MAR25 Gold Option CALL 1500 ---- ---- ---- ---- 528.00 -3.30 531.30 1525 ---- ---- ---- ---- 503.50 -3.30 506.80 1550 ---- ---- ---- ---- 479.60 -3.20 482.80 1575 ---- ---- ---- ---- 456.10 -3.10 459.20 1600 ---- ---- ---- ---- 433.10 -3.10 436.20 1625 ---- ---- ---- ---- 410.60 -3.10 413.70 1650 ---- ---- ---- ---- 388.60 -3.00 391.60 1675 ---- ---- ---- ---- 367.10 -3.00 370.10 1680 ---- ---- ---- ---- 362.90 -2.90 365.80 1690 ---- ---- ---- ---- 354.50 -2.90 357.40 1700 ---- ---- ---- ---- 346.10 -2.90 349.00 1710 ---- ---- ---- ---- 337.90 -2.90 340.80 1720 ---- ---- ---- ---- 329.70 -2.90 332.60 1725 ---- ---- ---- ---- 325.70 -2.80 328.50 1730 ---- ---- ---- ---- 321.70 -2.80 324.50 1740 ---- ---- ---- ---- 313.70 -2.80 316.50 1750 ---- ---- ---- ---- 305.80 -2.80 308.60 1760 ---- ---- ---- ---- 298.00 -2.70 300.70 1770 ---- ---- ---- ---- 290.30 -2.70 293.00 1775 ---- ---- ---- ---- 286.50 -2.60 289.10 1780 ---- ---- ---- ---- 282.70 -2.60 285.30 1785 ---- ---- ---- ---- 278.90 -2.60 281.50 1790 ---- ---- ---- ---- 275.10 -2.70 277.80 1795 ---- ---- ---- ---- 271.40 -2.60 274.00 1800 ---- ---- ---- ---- 267.70 -2.60 270.30 1805 ---- ---- ---- ---- 264.00 -2.60 266.60 1810 ---- ---- ---- ---- 260.40 -2.50 262.90 1815 ---- ---- ---- ---- 256.70 -2.60 259.30 1820 ---- ---- ---- ---- 253.10 -2.60 255.70 1825 ---- ---- ---- ---- 249.50 -2.60 252.10 1830 ---- ---- ---- ---- 246.00 -2.50 248.50 1835 ---- ---- ---- ---- 242.40 -2.50 244.90 1840 ---- ---- ---- ---- 238.90 -2.50 241.40 1845 ---- ---- ---- ---- 235.40 -2.50 237.90 1850 ---- ---- ---- ---- 232.00 -2.50 234.50 1855 ---- ---- ---- ---- 228.60 -2.40 231.00 1860 ---- ---- ---- ---- 225.10 -2.50 227.60 1865 ---- ---- ---- ---- 221.80 -2.40 224.20 1870 ---- ---- ---- ---- 218.40 -2.40 220.80 1875 ---- ---- ---- ---- 215.10 -2.40 217.50 1880 ---- ---- ---- ---- 211.80 -2.40 214.20 1885 ---- ---- ---- ---- 208.60 -2.30 210.90 1890 ---- ---- ---- ---- 205.40 -2.30 207.70 1895 ---- ---- ---- ---- 202.20 -2.30 204.50 1900 ---- ---- ---- ---- 199.00 -2.30 201.30 1905 ---- ---- ---- ---- 195.90 -2.30 198.20 1910 ---- ---- ---- ---- 192.80 -2.30 195.10 1915 ---- ---- ---- ---- 189.80 -2.20 192.00 1920 ---- ---- ---- ---- 186.80 -2.20 189.00 1925 ---- ---- ---- ---- 183.80 -2.20 186.00 1930 ---- ---- ---- ---- 180.80 -2.20 183.00 1935 ---- ---- ---- ---- 177.90 -2.20 180.10 1940 ---- ---- ---- ---- 175.10 -2.10 177.20 1945 ---- ---- ---- ---- 172.30 -2.10 174.40 1950 ---- ---- ---- ---- 169.50 -2.10 171.60 1955 ---- ---- ---- ---- 166.70 -2.10 168.80 1960 ---- ---- ---- ---- 164.00 -2.10 166.10 1965 ---- ---- ---- ---- 161.40 -2.00 163.40 1970 ---- ---- ---- ---- 158.70 -2.10 160.80 1975 ---- ---- ---- ---- 156.20 -2.00 158.20 1980 ---- ---- ---- ---- 153.60 -2.00 155.60 1985 ---- ---- ---- ---- 151.10 -2.00 153.10 1990 ---- ---- ---- ---- 148.60 -2.00 150.60 1995 ---- ---- ---- ---- 146.20 -2.00 148.20 2000 ---- ---- ---- ---- 143.80 -2.00 145.80 2005 ---- ---- ---- ---- 141.50 -1.90 143.40 2010 ---- ---- ---- ---- 139.20 -1.90 141.10 2015 ---- ---- ---- ---- 136.90 -1.90 138.80 2020 ---- ---- ---- ---- 134.60 -1.90 136.50 2025 ---- ---- ---- ---- 132.40 -1.90 134.30 2030 ---- ---- ---- ---- 130.30 -1.80 132.10 2035 ---- ---- ---- ---- 128.10 -1.80 129.90 2040 ---- ---- ---- ---- 126.00 -1.80 127.80 2045 ---- ---- ---- ---- 124.00 -1.70 125.70 2050 ---- ---- ---- ---- 121.90 -1.80 123.70 2055 ---- ---- ---- ---- 119.90 -1.80 121.70 2060 ---- ---- ---- ---- 118.00 -1.70 119.70 2065 ---- ---- ---- ---- 116.10 -1.70 117.80 2070 ---- ---- ---- ---- 114.20 -1.70 115.90 2075 ---- ---- ---- ---- 112.30 -1.70 114.00 2080 ---- ---- ---- ---- 110.50 -1.70 112.20 2085 ---- ---- ---- ---- 108.70 -1.70 110.40 2090 ---- ---- ---- ---- 107.00 -1.60 108.60 2095 ---- ---- ---- ---- 105.30 -1.60 106.90 2100 ---- ---- ---- ---- 103.60 -1.60 105.20 2105 ---- ---- ---- ---- 101.90 -1.60 103.50 2110 ---- ---- ---- ---- 100.30 -1.60 101.90 2115 ---- ---- ---- ---- 98.70 -1.60 100.30 2120 ---- ---- ---- ---- 97.20 -1.50 98.70 2125 ---- ---- ---- ---- 95.70 -1.50 97.20 2130 ---- ---- ---- ---- 94.20 -1.50 95.70 2135 ---- ---- ---- ---- 92.80 -1.40 94.20 2140 ---- ---- ---- ---- 91.40 -1.40 92.80 2145 ---- ---- ---- ---- 90.00 -1.40 91.40 2150 ---- ---- ---- ---- 88.60 -1.40 90.00 2155 ---- ---- ---- ---- 87.30 -1.40 88.70 2160 ---- ---- ---- ---- 86.00 -1.40 87.40 2165 ---- ---- ---- ---- 84.70 -1.40 86.10 2170 ---- ---- ---- ---- 83.50 -1.30 84.80 2175 ---- ---- ---- ---- 82.30 -1.30 83.60 2180 ---- ---- ---- ---- 81.10 -1.30 82.40 2185 ---- ---- ---- ---- 79.90 -1.30 81.20 2190 ---- ---- ---- ---- 78.80 -1.30 80.10 2195 ---- ---- ---- ---- 77.60 -1.30 78.90 2200 ---- ---- ---- ---- 76.50 -1.30 77.80 2205 ---- ---- ---- ---- 75.40 -1.30 76.70 2210 ---- ---- ---- ---- 74.40 -1.20 75.60 2215 ---- ---- ---- ---- 73.30 -1.30 74.60 2220 ---- ---- ---- ---- 72.30 -1.20 73.50 2225 ---- ---- ---- ---- 71.30 -1.20 72.50 2230 ---- ---- ---- ---- 70.30 -1.20 71.50 2235 ---- ---- ---- ---- 69.40 -1.10 70.50 2240 ---- ---- ---- ---- 68.40 -1.20 69.60 2245 ---- ---- ---- ---- 67.50 -1.10 68.60 2250 ---- ---- ---- ---- 66.50 -1.20 67.70 2255 ---- ---- ---- ---- 65.60 -1.10 66.70 2260 ---- ---- ---- ---- 64.70 -1.10 65.80 2265 ---- ---- ---- ---- 63.80 -1.10 64.90 2270 ---- ---- ---- ---- 63.00 -1.10 64.10 2275 ---- ---- ---- ---- 62.10 -1.10 63.20 2280 ---- ---- ---- ---- 61.30 -1.10 62.40 2285 ---- ---- ---- ---- 60.50 -1.00 61.50 2290 ---- ---- ---- ---- 59.70 -1.00 60.70 2295 ---- ---- ---- ---- 58.90 -1.00 59.90 2300 ---- ---- ---- ---- 58.10 -1.00 59.10 2305 ---- ---- ---- ---- 57.30 -1.00 58.30 2310 ---- ---- ---- ---- 56.60 -1.00 57.60 2315 ---- ---- ---- ---- 55.80 -1.00 56.80 2320 ---- ---- ---- ---- 55.10 -1.00 56.10 2325 ---- ---- ---- ---- 54.40 -.90 55.30 2330 ---- ---- ---- ---- 53.70 -.90 54.60 2335 ---- ---- ---- ---- 53.00 -.90 53.90 2340 ---- ---- ---- ---- 52.30 -.90 53.20 2345 ---- ---- ---- ---- 51.60 -.90 52.50 2350 ---- ---- ---- ---- 50.90 -1.00 51.90 2355 ---- ---- ---- ---- 50.30 -.90 51.20 2360 ---- ---- ---- ---- 49.60 -.90 50.50 2370 ---- ---- ---- ---- 48.40 -.90 49.30 2375 ---- ---- ---- ---- 47.80 -.90 48.70 2380 ---- ---- ---- ---- 47.20 -.80 48.00 2390 ---- ---- ---- ---- 46.00 -.90 46.90 2400 ---- ---- ---- ---- 44.90 -.80 45.70 2410 ---- ---- ---- ---- 43.80 -.80 44.60 2420 ---- ---- ---- ---- 42.70 -.80 43.50 2425 ---- ---- ---- ---- 42.20 -.80 43.00 2430 ---- ---- ---- ---- 41.70 -.80 42.50 2440 ---- ---- ---- ---- 40.70 -.80 41.50 2450 ---- ---- ---- ---- 39.70 -.80 40.50 2460 ---- ---- ---- ---- 38.80 -.70 39.50 2475 ---- ---- ---- ---- 37.50 -.70 38.20 2500 ---- ---- ---- ---- 35.40 -.60 36.00 2525 ---- ---- ---- ---- 33.40 -.70 34.10 2550 ---- ---- ---- ---- 31.60 -.70 32.30 2575 ---- ---- ---- ---- 30.00 -.60 30.60 2600 ---- ---- ---- ---- 28.50 -.50 29.00 2625 ---- ---- ---- ---- 27.00 -.60 27.60 2650 ---- ---- ---- ---- 25.70 -.50 26.20 OG APR25 Gold Option CALL 1500 ---- ---- ---- ---- 528.00 -3.30 531.30 1525 ---- ---- ---- ---- 503.70 -3.20 506.90 1550 ---- ---- ---- ---- 479.80 -3.20 483.00 1575 ---- ---- ---- ---- 456.40 -3.20 459.60 1600 ---- ---- ---- ---- 433.60 -3.10 436.70 1625 ---- ---- ---- ---- 411.20 -3.00 414.20 1650 ---- ---- ---- ---- 389.30 -3.00 392.30 1675 ---- ---- ---- ---- 368.00 -2.90 370.90 1680 ---- ---- ---- ---- 363.80 -2.90 366.70 1690 ---- ---- ---- ---- 355.40 -2.90 358.30 1700 ---- ---- ---- ---- 347.20 -2.80 350.00 1710 ---- ---- ---- ---- 339.00 -2.80 341.80 1720 ---- ---- ---- ---- 330.90 -2.80 333.70 1725 ---- ---- ---- ---- 326.90 -2.80 329.70 1730 ---- ---- ---- ---- 322.90 -2.80 325.70 1740 ---- ---- ---- ---- 315.00 -2.70 317.70 1750 ---- ---- ---- ---- 307.10 -2.80 309.90 1760 ---- ---- ---- ---- 299.40 -2.70 302.10 1770 ---- ---- ---- ---- 291.80 -2.70 294.50 1775 ---- ---- ---- ---- 288.00 -2.70 290.70 1780 ---- ---- ---- ---- 284.20 -2.70 286.90 1785 ---- ---- ---- ---- 280.50 -2.60 283.10 1790 ---- ---- ---- ---- 276.70 -2.70 279.40 1795 ---- ---- ---- ---- 273.00 -2.70 275.70 1800 ---- ---- ---- ---- 269.40 -2.60 272.00 1805 ---- ---- ---- ---- 265.70 -2.60 268.30 1810 ---- ---- ---- ---- 262.10 -2.60 264.70 1815 ---- ---- ---- ---- 258.50 -2.60 261.10 1820 ---- ---- ---- ---- 254.90 -2.60 257.50 1825 ---- ---- ---- ---- 251.40 -2.50 253.90 1830 ---- ---- ---- ---- 247.90 -2.50 250.40 1835 ---- ---- ---- ---- 244.30 -2.60 246.90 1840 ---- ---- ---- ---- 240.90 -2.50 243.40 1845 ---- ---- ---- ---- 237.40 -2.50 239.90 1850 ---- ---- ---- ---- 234.00 -2.50 236.50 1855 ---- ---- ---- ---- 230.60 -2.40 233.00 1860 ---- ---- ---- ---- 227.20 -2.40 229.60 1865 ---- ---- ---- ---- 223.90 -2.40 226.30 1870 ---- ---- ---- ---- 220.60 -2.40 223.00 1875 ---- ---- ---- ---- 217.30 -2.40 219.70 1880 ---- ---- ---- ---- 214.00 -2.40 216.40 1885 ---- ---- ---- ---- 210.80 -2.30 213.10 1890 ---- ---- ---- ---- 207.60 -2.30 209.90 1895 ---- ---- ---- ---- 204.40 -2.30 206.70 1900 ---- ---- ---- ---- 201.30 -2.30 203.60 1905 ---- ---- ---- ---- 198.20 -2.30 200.50 1910 ---- ---- ---- ---- 195.10 -2.30 197.40 1915 ---- ---- ---- ---- 192.10 -2.20 194.30 1920 ---- ---- ---- ---- 189.10 -2.20 191.30 1925 ---- ---- ---- ---- 186.10 -2.20 188.30 1930 ---- ---- ---- ---- 183.20 -2.20 185.40 1935 ---- ---- ---- ---- 180.30 -2.20 182.50 1940 ---- ---- ---- ---- 177.50 -2.10 179.60 1945 ---- ---- ---- ---- 174.60 -2.20 176.80 1950 ---- ---- ---- ---- 171.90 -2.10 174.00 1955 ---- ---- ---- ---- 169.10 -2.10 171.20 1960 ---- ---- ---- ---- 166.40 -2.10 168.50 1965 ---- ---- ---- ---- 163.80 -2.00 165.80 1970 ---- ---- ---- ---- 161.10 -2.10 163.20 1975 ---- ---- ---- ---- 158.60 -2.00 160.60 1980 ---- ---- ---- ---- 156.00 -2.00 158.00 1985 ---- ---- ---- ---- 153.50 -2.00 155.50 1990 ---- ---- ---- ---- 151.10 -1.90 153.00 1995 ---- ---- ---- ---- 148.60 -2.00 150.60 2000 ---- ---- ---- ---- 146.30 -1.90 148.20 2005 ---- ---- ---- ---- 143.90 -2.00 145.90 2010 ---- ---- ---- ---- 141.70 -1.80 143.50 2015 ---- ---- ---- ---- 139.40 -1.90 141.30 2020 ---- ---- ---- ---- 137.20 -1.80 139.00 2025 ---- ---- ---- ---- 135.00 -1.80 136.80 2030 ---- ---- ---- ---- 132.80 -1.90 134.70 2035 ---- ---- ---- ---- 130.70 -1.80 132.50 2040 ---- ---- ---- ---- 128.60 -1.80 130.40 2045 ---- ---- ---- ---- 126.60 -1.70 128.30 2050 ---- ---- ---- ---- 124.60 -1.70 126.30 2055 ---- ---- ---- ---- 122.60 -1.70 124.30 2060 ---- ---- ---- ---- 120.60 -1.70 122.30 2065 ---- ---- ---- ---- 118.70 -1.70 120.40 2070 ---- ---- ---- ---- 116.80 -1.70 118.50 2075 ---- ---- ---- ---- 115.00 -1.60 116.60 2080 ---- ---- ---- ---- 113.10 -1.70 114.80 2085 ---- ---- ---- ---- 111.40 -1.60 113.00 2090 ---- ---- ---- ---- 109.60 -1.60 111.20 2095 ---- ---- ---- ---- 107.90 -1.60 109.50 2100 ---- ---- ---- ---- 106.20 -1.60 107.80 2105 ---- ---- ---- ---- 104.60 -1.50 106.10 2110 ---- ---- ---- ---- 103.00 -1.50 104.50 2115 ---- ---- ---- ---- 101.40 -1.50 102.90 2120 ---- ---- ---- ---- 99.90 -1.50 101.40 2125 ---- ---- ---- ---- 98.30 -1.50 99.80 2130 ---- ---- ---- ---- 96.90 -1.40 98.30 2135 ---- ---- ---- ---- 95.40 -1.50 96.90 2140 ---- ---- ---- ---- 94.00 -1.50 95.50 2145 ---- ---- ---- ---- 92.60 -1.50 94.10 2150 ---- ---- ---- ---- 91.30 -1.40 92.70 2155 ---- ---- ---- ---- 89.90 -1.40 91.30 2160 ---- ---- ---- ---- 88.60 -1.40 90.00 2165 ---- ---- ---- ---- 87.40 -1.30 88.70 2170 ---- ---- ---- ---- 86.10 -1.40 87.50 2175 ---- ---- ---- ---- 84.90 -1.30 86.20 2180 ---- ---- ---- ---- 83.70 -1.30 85.00 2185 ---- ---- ---- ---- 82.50 -1.40 83.90 2190 ---- ---- ---- ---- 81.40 -1.30 82.70 2195 ---- ---- ---- ---- 80.30 -1.30 81.60 2200 ---- ---- ---- ---- 79.20 -1.20 80.40 2205 ---- ---- ---- ---- 78.10 -1.20 79.30 2210 ---- ---- ---- ---- 77.00 -1.30 78.30 2215 ---- ---- ---- ---- 76.00 -1.20 77.20 2220 ---- ---- ---- ---- 74.90 -1.30 76.20 2225 ---- ---- ---- ---- 73.90 -1.20 75.10 2230 ---- ---- ---- ---- 72.90 -1.20 74.10 2235 ---- ---- ---- ---- 72.00 -1.10 73.10 2240 ---- ---- ---- ---- 71.00 -1.20 72.20 2245 ---- ---- ---- ---- 70.10 -1.10 71.20 2250 ---- ---- ---- ---- 69.10 -1.20 70.30 2255 ---- ---- ---- ---- 68.20 -1.10 69.30 2260 ---- ---- ---- ---- 67.30 -1.10 68.40 2265 ---- ---- ---- ---- 66.40 -1.10 67.50 2270 ---- ---- ---- ---- 65.60 -1.10 66.70 2275 ---- ---- ---- ---- 64.70 -1.10 65.80 2280 ---- ---- ---- ---- 63.90 -1.00 64.90 2285 ---- ---- ---- ---- 63.00 -1.10 64.10 2290 ---- ---- ---- ---- 62.20 -1.10 63.30 2295 ---- ---- ---- ---- 61.40 -1.10 62.50 2300 ---- ---- ---- ---- 60.60 -1.10 61.70 2305 ---- ---- ---- ---- 59.90 -1.00 60.90 2310 ---- ---- ---- ---- 59.10 -1.00 60.10 2315 ---- ---- ---- ---- 58.30 -1.00 59.30 2320 ---- ---- ---- ---- 57.60 -1.00 58.60 2325 ---- ---- ---- ---- 56.90 -1.00 57.90 2330 ---- ---- ---- ---- 56.20 -.90 57.10 2335 ---- ---- ---- ---- 55.50 -.90 56.40 2340 ---- ---- ---- ---- 54.80 -.90 55.70 2345 ---- ---- ---- ---- 54.10 -.90 55.00 2350 ---- ---- ---- ---- 53.40 -.90 54.30 2355 ---- ---- ---- ---- 52.80 -.90 53.70 2360 ---- ---- ---- ---- 52.10 -.90 53.00 2370 ---- ---- ---- ---- 50.80 -.90 51.70 2375 ---- ---- ---- ---- 50.20 -.90 51.10 2380 ---- ---- ---- ---- 49.60 -.90 50.50 2390 ---- ---- ---- ---- 48.40 -.90 49.30 2400 ---- ---- ---- ---- 47.30 -.80 48.10 2410 ---- ---- ---- ---- 46.20 -.80 47.00 2420 ---- ---- ---- ---- 45.10 -.80 45.90 2425 ---- ---- ---- ---- 44.60 -.80 45.40 2430 ---- ---- ---- ---- 44.00 -.80 44.80 2440 ---- ---- ---- ---- 43.00 -.80 43.80 2450 ---- ---- ---- ---- 42.10 -.70 42.80 2475 ---- ---- ---- ---- 39.70 -.80 40.50 2500 ---- ---- ---- ---- 37.60 -.70 38.30 2525 ---- ---- ---- ---- 35.60 -.70 36.30 2550 ---- ---- ---- ---- 33.80 -.60 34.40 2575 ---- ---- ---- ---- 32.10 -.60 32.70 2600 ---- ---- ---- ---- 30.50 -.60 31.10 2625 ---- ---- ---- ---- 29.00 -.60 29.60 2650 ---- ---- ---- ---- 27.70 -.50 28.20 OG MAY25 Gold Option CALL 1500 ---- ---- ---- ---- 543.60 -3.40 547.00 1525 ---- ---- ---- ---- 518.60 -3.40 522.00 1550 ---- ---- ---- ---- 493.80 -3.40 497.20 1575 ---- ---- ---- ---- 469.70 -3.30 473.00 1600 ---- ---- ---- ---- 446.20 -3.30 449.50 1625 ---- ---- ---- ---- 423.30 -3.20 426.50 1650 ---- ---- ---- ---- 401.10 -3.10 404.20 1675 ---- ---- ---- ---- 379.40 -3.00 382.40 1690 ---- ---- ---- ---- 366.70 -3.00 369.70 1700 ---- ---- ---- ---- 358.30 -3.00 361.30 1710 ---- ---- ---- ---- 350.00 -3.00 353.00 1720 ---- ---- ---- ---- 341.90 -2.90 344.80 1725 ---- ---- ---- ---- 337.80 -3.00 340.80 1730 ---- ---- ---- ---- 333.80 -2.90 336.70 1740 ---- ---- ---- ---- 325.90 -2.90 328.80 1750 ---- ---- ---- ---- 318.00 -2.90 320.90 1760 ---- ---- ---- ---- 310.20 -2.90 313.10 1770 ---- ---- ---- ---- 302.60 -2.80 305.40 1775 ---- ---- ---- ---- 298.80 -2.80 301.60 1780 ---- ---- ---- ---- 295.00 -2.80 297.80 1790 ---- ---- ---- ---- 287.60 -2.70 290.30 1795 ---- ---- ---- ---- 283.90 -2.70 286.60 1800 ---- ---- ---- ---- 280.20 -2.70 282.90 1805 ---- ---- ---- ---- 276.60 -2.70 279.30 1810 ---- ---- ---- ---- 273.00 -2.70 275.70 1815 ---- ---- ---- ---- 269.40 -2.70 272.10 1820 ---- ---- ---- ---- 265.80 -2.70 268.50 1825 ---- ---- ---- ---- 262.30 -2.60 264.90 1830 ---- ---- ---- ---- 258.80 -2.60 261.40 1835 ---- ---- ---- ---- 255.30 -2.60 257.90 1840 ---- ---- ---- ---- 251.90 -2.60 254.50 1845 ---- ---- ---- ---- 248.40 -2.60 251.00 1850 ---- ---- ---- ---- 245.00 -2.60 247.60 1855 ---- ---- ---- ---- 241.70 -2.50 244.20 1860 ---- ---- ---- ---- 238.30 -2.60 240.90 1865 ---- ---- ---- ---- 235.00 -2.50 237.50 1870 ---- ---- ---- ---- 231.70 -2.50 234.20 1875 ---- ---- ---- ---- 228.40 -2.50 230.90 1880 ---- ---- ---- ---- 225.20 -2.50 227.70 1885 ---- ---- ---- ---- 222.00 -2.40 224.40 1890 ---- ---- ---- ---- 218.80 -2.40 221.20 1895 ---- ---- ---- ---- 215.70 -2.40 218.10 1900 ---- ---- ---- ---- 212.50 -2.40 214.90 1905 ---- ---- ---- ---- 209.40 -2.40 211.80 1910 ---- ---- ---- ---- 206.40 -2.30 208.70 1915 ---- ---- ---- ---- 203.30 -2.40 205.70 1920 ---- ---- ---- ---- 200.30 -2.30 202.60 1925 ---- ---- ---- ---- 197.30 -2.30 199.60 1930 ---- ---- ---- ---- 194.30 -2.30 196.60 1935 ---- ---- ---- ---- 191.40 -2.30 193.70 1940 ---- ---- ---- ---- 188.50 -2.30 190.80 1945 ---- ---- ---- ---- 185.60 -2.30 187.90 1950 ---- ---- ---- ---- 182.80 -2.20 185.00 1955 ---- ---- ---- ---- 180.00 -2.20 182.20 1960 ---- ---- ---- ---- 177.20 -2.20 179.40 1965 ---- ---- ---- ---- 174.40 -2.20 176.60 1970 ---- ---- ---- ---- 171.70 -2.20 173.90 1975 ---- ---- ---- ---- 169.00 -2.20 171.20 1980 ---- ---- ---- ---- 166.40 -2.10 168.50 1985 ---- ---- ---- ---- 163.80 -2.10 165.90 1990 ---- ---- ---- ---- 161.30 -2.00 163.30 1995 ---- ---- ---- ---- 158.70 -2.10 160.80 2000 ---- ---- ---- ---- 156.30 -2.00 158.30 2005 ---- ---- ---- ---- 153.80 -2.10 155.90 2010 ---- ---- ---- ---- 151.50 -2.00 153.50 2015 ---- ---- ---- ---- 149.10 -2.00 151.10 2020 ---- ---- ---- ---- 146.80 -2.00 148.80 2025 ---- ---- ---- ---- 144.50 -2.00 146.50 2030 ---- ---- ---- ---- 142.30 -1.90 144.20 2035 ---- ---- ---- ---- 140.10 -1.90 142.00 2040 ---- ---- ---- ---- 137.90 -1.90 139.80 2045 ---- ---- ---- ---- 135.80 -1.80 137.60 2050 ---- ---- ---- ---- 133.70 -1.80 135.50 2055 ---- ---- ---- ---- 131.60 -1.80 133.40 2060 ---- ---- ---- ---- 129.60 -1.80 131.40 2065 ---- ---- ---- ---- 127.60 -1.80 129.40 2070 ---- ---- ---- ---- 125.60 -1.80 127.40 2075 ---- ---- ---- ---- 123.70 -1.70 125.40 2080 ---- ---- ---- ---- 121.80 -1.70 123.50 2085 ---- ---- ---- ---- 119.90 -1.70 121.60 2090 ---- ---- ---- ---- 118.10 -1.70 119.80 2095 ---- ---- ---- ---- 116.30 -1.70 118.00 2100 ---- ---- ---- ---- 114.50 -1.70 116.20 2105 ---- ---- ---- ---- 112.80 -1.70 114.50 2110 ---- ---- ---- ---- 111.10 -1.60 112.70 2115 ---- ---- ---- ---- 109.40 -1.70 111.10 2120 ---- ---- ---- ---- 107.80 -1.60 109.40 2125 ---- ---- ---- ---- 106.20 -1.60 107.80 2130 ---- ---- ---- ---- 104.70 -1.50 106.20 2135 ---- ---- ---- ---- 103.10 -1.60 104.70 2140 ---- ---- ---- ---- 101.60 -1.60 103.20 2145 ---- ---- ---- ---- 100.20 -1.50 101.70 2150 ---- ---- ---- ---- 98.70 -1.60 100.30 2155 ---- ---- ---- ---- 97.30 -1.50 98.80 2160 ---- ---- ---- ---- 96.00 -1.50 97.50 2165 ---- ---- ---- ---- 94.60 -1.50 96.10 2170 ---- ---- ---- ---- 93.30 -1.50 94.80 2175 ---- ---- ---- ---- 92.00 -1.50 93.50 2180 ---- ---- ---- ---- 90.80 -1.40 92.20 2185 ---- ---- ---- ---- 89.50 -1.40 90.90 2190 ---- ---- ---- ---- 88.30 -1.40 89.70 2195 ---- ---- ---- ---- 87.10 -1.40 88.50 2200 ---- ---- ---- ---- 86.00 -1.30 87.30 2205 ---- ---- ---- ---- 84.80 -1.40 86.20 2210 ---- ---- ---- ---- 83.70 -1.30 85.00 2215 ---- ---- ---- ---- 82.60 -1.30 83.90 2220 ---- ---- ---- ---- 81.50 -1.30 82.80 2225 ---- ---- ---- ---- 80.50 -1.30 81.80 2230 ---- ---- ---- ---- 79.50 -1.20 80.70 2235 ---- ---- ---- ---- 78.40 -1.30 79.70 2240 ---- ---- ---- ---- 77.50 -1.20 78.70 2245 ---- ---- ---- ---- 76.50 -1.20 77.70 2250 ---- ---- ---- ---- 75.50 -1.30 76.80 2255 ---- ---- ---- ---- 74.60 -1.20 75.80 2260 ---- ---- ---- ---- 73.70 -1.20 74.90 2265 ---- ---- ---- ---- 72.80 -1.20 74.00 2270 ---- ---- ---- ---- 71.90 -1.20 73.10 2275 ---- ---- ---- ---- 71.00 -1.20 72.20 2280 ---- ---- ---- ---- 70.20 -1.10 71.30 2285 ---- ---- ---- ---- 69.30 -1.20 70.50 2290 ---- ---- ---- ---- 68.50 -1.20 69.70 2295 ---- ---- ---- ---- 67.70 -1.20 68.90 2300 ---- ---- ---- ---- 66.90 -1.20 68.10 2305 ---- ---- ---- ---- 66.20 -1.10 67.30 2310 ---- ---- ---- ---- 65.40 -1.10 66.50 2315 ---- ---- ---- ---- 64.60 -1.10 65.70 2320 ---- ---- ---- ---- 63.90 -1.10 65.00 2325 ---- ---- ---- ---- 63.20 -1.10 64.30 2330 ---- ---- ---- ---- 62.50 -1.00 63.50 2340 ---- ---- ---- ---- 61.10 -1.00 62.10 2350 ---- ---- ---- ---- 59.70 -1.10 60.80 2360 ---- ---- ---- ---- 58.40 -1.00 59.40 2370 ---- ---- ---- ---- 57.20 -1.00 58.20 2375 ---- ---- ---- ---- 56.60 -.90 57.50 2380 ---- ---- ---- ---- 56.00 -.90 56.90 2390 ---- ---- ---- ---- 54.80 -.90 55.70 2400 ---- ---- ---- ---- 53.60 -1.00 54.60 2410 ---- ---- ---- ---- 52.50 -.90 53.40 2420 ---- ---- ---- ---- 51.50 -.80 52.30 2425 ---- ---- ---- ---- 50.90 -.90 51.80 2430 ---- ---- ---- ---- 50.40 -.90 51.30 2450 ---- ---- ---- ---- 48.40 -.90 49.30 2475 ---- ---- ---- ---- 46.10 -.80 46.90 2500 ---- ---- ---- ---- 44.00 -.70 44.70 2525 ---- ---- ---- ---- 42.00 -.70 42.70 2550 ---- ---- ---- ---- 40.20 -.70 40.90 2575 ---- ---- ---- ---- 38.40 -.70 39.10 2600 ---- ---- ---- ---- 36.90 -.60 37.50 2625 ---- ---- ---- ---- 35.40 -.60 36.00 OG JUN25 Gold Option CALL 1025 ---- ---- ---- ---- 1018.60 -3.40 1022.00 1050 ---- ---- ---- ---- 993.60 -3.40 997.00 1075 ---- ---- ---- ---- 968.60 -3.40 972.00 1100 ---- ---- ---- ---- 943.60 -3.40 947.00 1125 ---- ---- ---- ---- 918.60 -3.40 922.00 1150 ---- ---- ---- ---- 893.60 -3.40 897.00 1175 ---- ---- ---- ---- 868.60 -3.40 872.00 1200 ---- ---- ---- ---- 843.60 -3.40 847.00 1220 ---- ---- ---- ---- 823.60 -3.40 827.00 1225 ---- ---- ---- ---- 818.60 -3.40 822.00 1230 ---- ---- ---- ---- 813.60 -3.40 817.00 1240 ---- ---- ---- ---- 803.60 -3.40 807.00 1250 ---- ---- ---- ---- 793.60 -3.40 797.00 1260 ---- ---- ---- ---- 783.60 -3.40 787.00 1270 ---- ---- ---- ---- 773.60 -3.40 777.00 1275 ---- ---- ---- ---- 768.60 -3.40 772.00 1280 ---- ---- ---- ---- 763.60 -3.40 767.00 1290 ---- ---- ---- ---- 753.60 -3.40 757.00 1300 ---- ---- ---- ---- 743.60 -3.40 747.00 1310 ---- ---- ---- ---- 733.60 -3.40 737.00 1315 ---- ---- ---- ---- 728.60 -3.40 732.00 1320 ---- ---- ---- ---- 723.60 -3.40 727.00 1325 ---- ---- ---- ---- 718.60 -3.40 722.00 1330 ---- ---- ---- ---- 713.60 -3.40 717.00 1335 ---- ---- ---- ---- 708.60 -3.40 712.00 1340 ---- ---- ---- ---- 703.60 -3.40 707.00 1345 ---- ---- ---- ---- 698.60 -3.40 702.00 1350 ---- ---- ---- ---- 693.60 -3.40 697.00 1355 ---- ---- ---- ---- 688.60 -3.40 692.00 1360 ---- ---- ---- ---- 683.60 -3.40 687.00 1365 ---- ---- ---- ---- 678.60 -3.40 682.00 1370 ---- ---- ---- ---- 673.60 -3.40 677.00 1375 ---- ---- ---- ---- 668.60 -3.40 672.00 1380 ---- ---- ---- ---- 663.60 -3.40 667.00 1385 ---- ---- ---- ---- 658.60 -3.40 662.00 1390 ---- ---- ---- ---- 653.60 -3.40 657.00 1395 ---- ---- ---- ---- 648.60 -3.40 652.00 1400 ---- ---- ---- ---- 643.60 -3.40 647.00 1405 ---- ---- ---- ---- 638.60 -3.40 642.00 1410 ---- ---- ---- ---- 633.60 -3.40 637.00 1415 ---- ---- ---- ---- 628.60 -3.40 632.00 1420 ---- ---- ---- ---- 623.60 -3.40 627.00 1425 ---- ---- ---- ---- 618.60 -3.40 622.00 1430 ---- ---- ---- ---- 613.60 -3.40 617.00 1435 ---- ---- ---- ---- 608.60 -3.40 612.00 1440 ---- ---- ---- ---- 603.60 -3.40 607.00 1445 ---- ---- ---- ---- 598.60 -3.40 602.00 1450 ---- ---- ---- ---- 593.60 -3.40 597.00 1455 ---- ---- ---- ---- 588.60 -3.40 592.00 1460 ---- ---- ---- ---- 583.60 -3.40 587.00 1465 ---- ---- ---- ---- 578.60 -3.40 582.00 1470 ---- ---- ---- ---- 573.60 -3.40 577.00 1475 ---- ---- ---- ---- 568.60 -3.40 572.00 1480 ---- ---- ---- ---- 563.60 -3.40 567.00 1485 ---- ---- ---- ---- 558.60 -3.40 562.00 1490 ---- ---- ---- ---- 553.70 -3.30 557.00 1495 ---- ---- ---- ---- 548.70 -3.40 552.10 1500 ---- ---- ---- ---- 543.80 -3.40 547.20 1505 ---- ---- ---- ---- 538.90 -3.30 542.20 1510 ---- ---- ---- ---- 534.00 -3.40 537.40 1515 ---- ---- ---- ---- 529.10 -3.40 532.50 1520 ---- ---- ---- ---- 524.30 -3.30 527.60 1525 ---- ---- ---- ---- 519.50 -3.30 522.80 1530 ---- ---- ---- ---- 514.70 -3.30 518.00 1535 ---- ---- ---- ---- 509.90 -3.30 513.20 1540 ---- ---- ---- ---- 505.10 -3.30 508.40 1545 ---- ---- ---- ---- 500.40 -3.30 503.70 1550 ---- ---- ---- ---- 495.70 -3.30 499.00 1555 ---- ---- ---- ---- 491.00 -3.30 494.30 1560 ---- ---- ---- ---- 486.30 -3.30 489.60 1565 ---- ---- ---- ---- 481.60 -3.30 484.90 1570 ---- ---- ---- ---- 477.00 -3.20 480.20 1575 ---- ---- ---- ---- 472.40 -3.20 475.60 1580 ---- ---- ---- ---- 467.80 -3.20 471.00 1585 ---- ---- ---- ---- 463.20 -3.20 466.40 1590 ---- ---- ---- ---- 458.70 -3.10 461.80 1595 ---- ---- ---- ---- 454.10 -3.20 457.30 1600 ---- ---- ---- ---- 449.60 -3.20 452.80 1605 ---- ---- ---- ---- 445.10 -3.20 448.30 1610 ---- ---- ---- ---- 440.60 -3.20 443.80 1615 ---- ---- ---- ---- 436.20 -3.10 439.30 1620 ---- ---- ---- ---- 431.70 -3.10 434.80 1625 ---- ---- ---- ---- 427.30 -3.10 430.40 1630 ---- ---- ---- ---- 422.90 -3.10 426.00 1635 ---- ---- ---- ---- 418.50 -3.10 421.60 1640 ---- ---- ---- ---- 414.10 -3.10 417.20 1645 ---- ---- ---- ---- 409.80 -3.10 412.90 1650 ---- ---- ---- ---- 405.50 -3.10 408.60 1655 ---- ---- ---- ---- 401.20 -3.00 404.20 1660 ---- ---- ---- ---- 396.90 -3.00 399.90 1665 ---- ---- ---- ---- 392.60 -3.10 395.70 1670 ---- ---- ---- ---- 388.40 -3.00 391.40 1675 ---- ---- ---- ---- 384.20 -3.00 387.20 1680 ---- ---- ---- ---- 380.00 -3.00 383.00 1685 ---- ---- ---- ---- 375.80 -3.00 378.80 1690 ---- ---- ---- ---- 371.60 -3.00 374.60 1695 ---- ---- ---- ---- 367.40 -3.00 370.40 1700 ---- ---- ---- ---- 363.30 -3.00 366.30 1705 ---- ---- ---- ---- 359.20 -2.90 362.10 1710 ---- ---- ---- ---- 355.10 -2.90 358.00 1715 ---- ---- ---- ---- 351.00 -3.00 354.00 1720 ---- ---- ---- ---- 347.00 -2.90 349.90 1725 ---- ---- ---- ---- 342.90 -2.90 345.80 1730 ---- ---- ---- ---- 338.90 -2.90 341.80 1735 ---- ---- ---- ---- 334.90 -2.90 337.80 1740 ---- ---- ---- ---- 330.90 -2.90 333.80 1745 ---- ---- ---- ---- 327.00 -2.80 329.80 1750 ---- ---- ---- ---- 323.00 -2.90 325.90 1755 ---- ---- ---- ---- 319.10 -2.80 321.90 1760 ---- ---- ---- ---- 315.20 -2.80 318.00 1765 ---- ---- ---- ---- 311.30 -2.80 314.10 1770 ---- ---- ---- ---- 307.40 -2.80 310.20 1775 ---- ---- ---- ---- 303.60 -2.70 306.30 1780 ---- ---- ---- ---- 299.70 -2.80 302.50 1785 ---- ---- ---- ---- 295.90 -2.80 298.70 1790 ---- ---- ---- ---- 292.10 -2.80 294.90 1795 ---- ---- ---- ---- 288.40 -2.70 291.10 1800 ---- ---- ---- ---- 284.60 -2.70 287.30 1805 ---- ---- ---- ---- 280.90 -2.70 283.60 1810 ---- ---- ---- ---- 277.20 -2.70 279.90 1815 ---- ---- ---- ---- 273.50 -2.70 276.20 1820 ---- ---- ---- ---- 269.90 -2.60 272.50 1825 ---- ---- ---- ---- 266.30 -2.60 268.90 1830 ---- ---- ---- ---- 262.70 -2.60 265.30 1835 ---- ---- ---- ---- 259.10 -2.60 261.70 1840 ---- ---- ---- ---- 255.60 -2.60 258.20 1845 ---- ---- ---- ---- 252.10 -2.60 254.70 1850 ---- ---- ---- ---- 248.60 -2.60 251.20 1855 ---- ---- ---- ---- 245.20 -2.50 247.70 1860 ---- ---- ---- ---- 241.80 -2.50 244.30 1865 ---- ---- ---- ---- 238.40 -2.50 240.90 1870 ---- ---- ---- ---- 235.00 -2.50 237.50 1875 ---- ---- ---- ---- 231.70 -2.50 234.20 1880 ---- ---- ---- ---- 228.40 -2.50 230.90 1885 ---- ---- ---- ---- 225.20 -2.40 227.60 1890 ---- ---- ---- ---- 222.00 -2.40 224.40 1895 ---- ---- ---- ---- 218.80 -2.40 221.20 1900 ---- ---- ---- ---- 215.70 -2.30 218.00 1905 ---- ---- ---- ---- 212.50 -2.40 214.90 1910 ---- ---- ---- ---- 209.50 -2.30 211.80 1915 ---- ---- ---- ---- 206.40 -2.40 208.80 1920 ---- ---- ---- ---- 203.40 -2.30 205.70 1925 ---- ---- ---- ---- 200.40 -2.30 202.70 1930 ---- ---- ---- ---- 197.50 -2.30 199.80 1935 ---- ---- ---- ---- 194.60 -2.30 196.90 1940 ---- ---- ---- ---- 191.70 -2.30 194.00 1945 ---- ---- ---- ---- 188.90 -2.20 191.10 1950 ---- ---- ---- ---- 186.10 -2.20 188.30 1955 ---- ---- ---- ---- 183.30 -2.20 185.50 1960 ---- ---- ---- ---- 180.60 -2.20 182.80 1965 ---- ---- ---- ---- 177.90 -2.20 180.10 1970 ---- ---- ---- ---- 175.20 -2.20 177.40 1975 ---- ---- ---- ---- 172.60 -2.10 174.70 1980 ---- ---- ---- ---- 170.00 -2.10 172.10 1985 ---- ---- ---- ---- 167.50 -2.10 169.60 1990 ---- ---- ---- ---- 165.00 -2.00 167.00 1995 ---- ---- ---- ---- 162.50 -2.00 164.50 2000 ---- ---- ---- ---- 160.00 -2.10 162.10 2005 ---- ---- ---- ---- 157.60 -2.00 159.60 2010 ---- ---- ---- ---- 155.20 -2.00 157.20 2015 ---- ---- ---- ---- 152.90 -2.00 154.90 2020 ---- ---- ---- ---- 150.60 -2.00 152.60 2025 ---- ---- ---- ---- 148.30 -2.00 150.30 2030 ---- ---- ---- ---- 146.10 -1.90 148.00 2035 ---- ---- ---- ---- 143.90 -1.90 145.80 2040 ---- ---- ---- ---- 141.70 -1.90 143.60 2045 ---- ---- ---- ---- 139.60 -1.90 141.50 2050 ---- ---- ---- ---- 137.50 -1.80 139.30 2055 ---- ---- ---- ---- 135.40 -1.80 137.20 2060 ---- ---- ---- ---- 133.40 -1.80 135.20 2065 ---- ---- ---- ---- 131.40 -1.80 133.20 2070 ---- ---- ---- ---- 129.40 -1.80 131.20 2075 ---- ---- ---- ---- 127.50 -1.70 129.20 2080 ---- ---- ---- ---- 125.50 -1.80 127.30 2085 ---- ---- ---- ---- 123.70 -1.70 125.40 2090 ---- ---- ---- ---- 121.80 -1.70 123.50 2095 ---- ---- ---- ---- 120.00 -1.70 121.70 2100 ---- ---- ---- ---- 118.20 -1.70 119.90 2105 ---- ---- ---- ---- 116.50 -1.70 118.20 2110 ---- ---- ---- ---- 114.80 -1.60 116.40 2115 ---- ---- ---- ---- 113.10 -1.60 114.70 2120 ---- ---- ---- ---- 111.40 -1.60 113.00 2125 ---- ---- ---- ---- 109.80 -1.60 111.40 300 2130 ---- ---- ---- ---- 108.20 -1.60 109.80 2135 ---- ---- ---- ---- 106.60 -1.60 108.20 2140 ---- ---- ---- ---- 105.10 -1.50 106.60 2145 ---- ---- ---- ---- 103.60 -1.50 105.10 2150 ---- ---- ---- ---- 102.10 -1.50 103.60 2155 ---- ---- ---- ---- 100.60 -1.50 102.10 2160 ---- ---- ---- ---- 99.20 -1.50 100.70 2165 ---- ---- ---- ---- 97.80 -1.40 99.20 2170 ---- ---- ---- ---- 96.40 -1.50 97.90 2175 ---- ---- ---- ---- 95.00 -1.50 96.50 2180 ---- ---- ---- ---- 93.70 -1.40 95.10 2185 ---- ---- ---- ---- 92.40 -1.40 93.80 2190 ---- ---- ---- ---- 91.10 -1.40 92.50 2195 ---- ---- ---- ---- 89.90 -1.40 91.30 2200 ---- ---- ---- ---- 88.60 -1.40 90.00 2205 ---- ---- ---- ---- 87.40 -1.40 88.80 2210 ---- ---- ---- ---- 86.30 -1.30 87.60 2215 ---- ---- ---- ---- 85.10 -1.30 86.40 2220 ---- ---- ---- ---- 84.00 -1.30 85.30 2225 ---- ---- ---- ---- 82.90 -1.30 84.20 2230 ---- ---- ---- ---- 81.80 -1.30 83.10 2235 ---- ---- ---- ---- 80.70 -1.30 82.00 2240 ---- ---- ---- ---- 79.70 -1.20 80.90 2245 ---- ---- ---- ---- 78.60 -1.30 79.90 2250 ---- ---- ---- ---- 77.60 -1.30 78.90 2255 ---- ---- ---- ---- 76.60 -1.30 77.90 2260 ---- ---- ---- ---- 75.70 -1.20 76.90 2265 ---- ---- ---- ---- 74.70 -1.20 75.90 2270 ---- ---- ---- ---- 73.80 -1.20 75.00 2275 ---- ---- ---- ---- 72.90 -1.20 74.10 2280 ---- ---- ---- ---- 72.00 -1.20 73.20 2285 ---- ---- ---- .35A 71.20 -1.10 72.30 2290 ---- ---- ---- ---- 70.30 -1.20 71.50 2295 ---- ---- ---- ---- 69.50 -1.10 70.60 2300 ---- ---- ---- ---- 68.70 -1.10 69.80 2305 ---- ---- ---- ---- 67.90 -1.10 69.00 2310 ---- ---- ---- ---- 67.10 -1.10 68.20 2315 ---- ---- ---- ---- 66.30 -1.10 67.40 2320 ---- ---- ---- ---- 65.60 -1.10 66.70 2325 ---- ---- ---- ---- 64.90 -1.00 65.90 2330 ---- ---- ---- ---- 64.10 -1.10 65.20 2335 ---- ---- ---- ---- 63.40 -1.10 64.50 2340 ---- ---- ---- ---- 62.70 -1.10 63.80 2345 ---- ---- ---- ---- 62.10 -1.00 63.10 2350 ---- ---- ---- ---- 61.40 -1.00 62.40 2355 ---- ---- ---- ---- 60.70 -1.10 61.80 2360 ---- ---- ---- ---- 60.10 -1.00 61.10 2365 ---- ---- ---- ---- 59.50 -1.00 60.50 2370 ---- ---- ---- ---- 58.90 -.90 59.80 2375 ---- ---- ---- ---- 58.20 -1.00 59.20 2380 ---- ---- ---- ---- 57.60 -1.00 58.60 2385 ---- ---- ---- ---- 57.10 -.90 58.00 2390 ---- ---- ---- ---- 56.50 -.90 57.40 2395 ---- ---- ---- ---- 55.90 -.90 56.80 2400 ---- ---- ---- ---- 55.30 -1.00 56.30 2405 ---- ---- ---- ---- 54.80 -.90 55.70 2410 ---- ---- ---- ---- 54.20 -.90 55.10 2415 ---- ---- ---- ---- 53.70 -.90 54.60 2420 ---- ---- ---- ---- 53.20 -.90 54.10 2425 ---- ---- ---- ---- 52.60 -.90 53.50 2430 ---- ---- ---- ---- 52.10 -.90 53.00 2435 ---- ---- ---- ---- 51.60 -.90 52.50 2440 ---- ---- ---- ---- 51.10 -.80 51.90 2450 ---- ---- ---- ---- 50.10 -.80 50.90 2460 ---- ---- ---- ---- 49.10 -.80 49.90 2470 ---- ---- ---- ---- 48.10 -.80 48.90 2475 ---- ---- ---- ---- 47.60 -.80 48.40 500 2480 ---- ---- ---- ---- 47.10 -.80 47.90 2490 ---- ---- ---- ---- 46.20 -.80 47.00 2500 ---- ---- ---- ---- 45.20 -.80 46.00 1000 2510 ---- ---- ---- ---- 44.30 -.80 45.10 2520 ---- ---- ---- ---- 43.40 -.80 44.20 2525 ---- ---- ---- ---- 43.00 -.70 43.70 2530 ---- ---- ---- ---- 42.50 -.70 43.20 2550 ---- ---- ---- ---- 40.80 -.70 41.50 2575 ---- ---- ---- ---- 38.70 -.70 39.40 2600 ---- ---- ---- ---- 36.70 -.70 37.40 2625 ---- ---- ---- ---- 34.90 -.60 35.50 2650 ---- ---- ---- ---- 33.20 -.60 33.80 2675 ---- ---- ---- ---- 31.60 -.60 32.20 2700 ---- ---- ---- ---- 30.20 -.60 30.80 700 2725 ---- ---- ---- ---- 28.90 -.60 29.50 2750 ---- ---- ---- ---- 27.80 -.50 28.30 2775 ---- ---- ---- ---- 26.80 -.50 27.30 2800 ---- ---- ---- ---- 25.80 -.50 26.30 2825 ---- ---- ---- ---- 25.00 -.40 25.40 2850 ---- ---- ---- ---- 24.20 -.40 24.60 2875 ---- ---- ---- ---- 23.50 -.40 23.90 2900 ---- ---- ---- ---- 22.80 -.40 23.20 2925 ---- ---- ---- ---- 22.20 -.40 22.60 2950 ---- ---- ---- ---- 21.60 -.40 22.00 2975 ---- ---- ---- ---- 21.00 -.40 21.40 3000 ---- ---- ---- ---- 20.50 -.40 20.90 3100 ---- ---- ---- ---- 18.70 -.40 19.10 3200 ---- ---- ---- ---- 17.30 -.40 17.70 3300 ---- ---- ---- ---- 16.30 -.30 16.60 3400 ---- ---- ---- ---- 15.40 -.30 15.70 3500 ---- ---- ---- ---- 14.80 -.30 15.10 OG DEC25 Gold Option CALL 1075 ---- ---- ---- ---- 1014.70 -3.40 1018.10 1100 ---- ---- ---- ---- 989.70 -3.40 993.10 1125 ---- ---- ---- ---- 964.70 -3.40 968.10 1150 ---- ---- ---- ---- 939.70 -3.40 943.10 1175 ---- ---- ---- ---- 914.70 -3.40 918.10 1200 ---- ---- ---- ---- 889.70 -3.40 893.10 1225 ---- ---- ---- ---- 864.70 -3.40 868.10 1250 ---- ---- ---- ---- 839.70 -3.40 843.10 1270 ---- ---- ---- ---- 819.70 -3.40 823.10 1275 ---- ---- ---- ---- 814.70 -3.40 818.10 1280 ---- ---- ---- ---- 809.70 -3.40 813.10 1290 ---- ---- ---- ---- 799.70 -3.40 803.10 1300 ---- ---- ---- ---- 789.70 -3.40 793.10 1310 ---- ---- ---- ---- 779.70 -3.40 783.10 1320 ---- ---- ---- ---- 769.70 -3.40 773.10 1325 ---- ---- ---- ---- 764.70 -3.40 768.10 1330 ---- ---- ---- ---- 759.70 -3.40 763.10 1340 ---- ---- ---- ---- 749.70 -3.40 753.10 1350 ---- ---- ---- ---- 739.70 -3.40 743.10 1360 ---- ---- ---- ---- 729.70 -3.40 733.10 1370 ---- ---- ---- ---- 719.70 -3.40 723.10 1375 ---- ---- ---- ---- 714.70 -3.40 718.10 1380 ---- ---- ---- ---- 709.70 -3.40 713.10 1385 ---- ---- ---- ---- 704.70 -3.40 708.10 1390 ---- ---- ---- ---- 699.70 -3.40 703.10 1395 ---- ---- ---- ---- 694.70 -3.40 698.10 1400 ---- ---- ---- ---- 689.70 -3.40 693.10 1405 ---- ---- ---- ---- 684.70 -3.40 688.10 1410 ---- ---- ---- ---- 679.70 -3.40 683.10 1415 ---- ---- ---- ---- 674.70 -3.40 678.10 1420 ---- ---- ---- ---- 669.70 -3.40 673.10 1425 ---- ---- ---- ---- 664.70 -3.40 668.10 1430 ---- ---- ---- ---- 659.70 -3.40 663.10 1435 ---- ---- ---- ---- 654.70 -3.40 658.10 1440 ---- ---- ---- ---- 649.70 -3.40 653.10 1445 ---- ---- ---- ---- 644.70 -3.40 648.10 1450 ---- ---- ---- ---- 639.70 -3.40 643.10 1455 ---- ---- ---- ---- 634.70 -3.40 638.10 1460 ---- ---- ---- ---- 629.70 -3.40 633.10 1465 ---- ---- ---- ---- 624.70 -3.40 628.10 1470 ---- ---- ---- ---- 619.70 -3.40 623.10 1475 ---- ---- ---- ---- 614.80 -3.40 618.20 1480 ---- ---- ---- ---- 609.90 -3.30 613.20 1485 ---- ---- ---- ---- 605.00 -3.30 608.30 1490 ---- ---- ---- ---- 600.10 -3.30 603.40 1495 ---- ---- ---- ---- 595.20 -3.40 598.60 1500 ---- ---- ---- ---- 590.40 -3.30 593.70 1505 ---- ---- ---- ---- 585.60 -3.30 588.90 1510 ---- ---- ---- ---- 580.80 -3.30 584.10 1515 ---- ---- ---- ---- 576.00 -3.30 579.30 1520 ---- ---- ---- ---- 571.20 -3.30 574.50 1525 ---- ---- ---- ---- 566.50 -3.30 569.80 1530 ---- ---- ---- ---- 561.70 -3.30 565.00 1535 ---- ---- ---- ---- 557.00 -3.30 560.30 1540 ---- ---- ---- ---- 552.40 -3.20 555.60 1545 ---- ---- ---- ---- 547.70 -3.20 550.90 1550 ---- ---- ---- ---- 543.00 -3.30 546.30 1555 ---- ---- ---- ---- 538.40 -3.30 541.70 1560 ---- ---- ---- ---- 533.80 -3.20 537.00 1565 ---- ---- ---- ---- 529.20 -3.20 532.40 1570 ---- ---- ---- ---- 524.70 -3.20 527.90 1575 ---- ---- ---- ---- 520.10 -3.20 523.30 1580 ---- ---- ---- ---- 515.60 -3.20 518.80 1585 ---- ---- ---- ---- 511.10 -3.10 514.20 1590 ---- ---- ---- ---- 506.60 -3.10 509.70 1595 ---- ---- ---- ---- 502.10 -3.20 505.30 1600 ---- ---- ---- ---- 497.60 -3.20 500.80 1605 ---- ---- ---- ---- 493.20 -3.10 496.30 1610 ---- ---- ---- ---- 488.80 -3.10 491.90 1615 ---- ---- ---- ---- 484.40 -3.10 487.50 1620 ---- ---- ---- ---- 480.00 -3.10 483.10 1625 ---- ---- ---- ---- 475.60 -3.20 478.80 1630 ---- ---- ---- ---- 471.30 -3.10 474.40 1635 ---- ---- ---- ---- 467.00 -3.10 470.10 1640 ---- ---- ---- ---- 462.70 -3.10 465.80 1645 ---- ---- ---- ---- 458.40 -3.10 461.50 1650 ---- ---- ---- ---- 454.10 -3.10 457.20 1655 ---- ---- ---- ---- 449.90 -3.00 452.90 1660 ---- ---- ---- ---- 445.60 -3.10 448.70 1665 ---- ---- ---- ---- 441.40 -3.10 444.50 1670 ---- ---- ---- ---- 437.20 -3.10 440.30 1675 ---- ---- ---- ---- 433.10 -3.00 436.10 1680 ---- ---- ---- ---- 428.90 -3.00 431.90 1685 ---- ---- ---- ---- 424.80 -3.00 427.80 1690 ---- ---- ---- ---- 420.70 -2.90 423.60 1695 ---- ---- ---- ---- 416.60 -2.90 419.50 1700 ---- ---- ---- ---- 412.50 -2.90 415.40 1705 ---- ---- ---- ---- 408.40 -3.00 411.40 1710 ---- ---- ---- ---- 404.40 -2.90 407.30 1715 ---- ---- ---- ---- 400.40 -2.90 403.30 1720 ---- ---- ---- ---- 396.40 -2.90 399.30 1725 ---- ---- ---- ---- 392.40 -2.90 395.30 1730 ---- ---- ---- ---- 388.40 -2.90 391.30 1735 ---- ---- ---- ---- 384.50 -2.80 387.30 1740 ---- ---- ---- ---- 380.50 -2.90 383.40 1745 ---- ---- ---- ---- 376.60 -2.90 379.50 1750 ---- ---- ---- ---- 372.70 -2.90 375.60 1755 ---- ---- ---- ---- 368.90 -2.80 371.70 1760 ---- ---- ---- ---- 365.00 -2.80 367.80 1765 ---- ---- ---- ---- 361.20 -2.80 364.00 1770 ---- ---- ---- ---- 357.40 -2.80 360.20 1775 ---- ---- ---- ---- 353.60 -2.80 356.40 1780 ---- ---- ---- ---- 349.80 -2.80 352.60 1785 ---- ---- ---- ---- 346.00 -2.80 348.80 1790 ---- ---- ---- ---- 342.30 -2.80 345.10 1795 ---- ---- ---- ---- 338.60 -2.70 341.30 1800 ---- ---- ---- ---- 334.90 -2.70 337.60 1805 ---- ---- ---- ---- 331.20 -2.70 333.90 1810 ---- ---- ---- ---- 327.60 -2.70 330.30 1815 ---- ---- ---- ---- 323.90 -2.70 326.60 1820 ---- ---- ---- ---- 320.30 -2.70 323.00 1825 ---- ---- ---- ---- 316.70 -2.70 319.40 1830 ---- ---- ---- ---- 313.10 -2.70 315.80 1835 ---- ---- ---- ---- 309.60 -2.60 312.20 1840 ---- ---- ---- ---- 306.10 -2.60 308.70 1845 ---- ---- ---- ---- 302.50 -2.60 305.10 1850 ---- ---- ---- ---- 299.00 -2.60 301.60 1855 ---- ---- ---- ---- 295.60 -2.50 298.10 1860 ---- ---- ---- ---- 292.10 -2.60 294.70 1865 ---- ---- ---- ---- 288.70 -2.50 291.20 1870 ---- ---- ---- ---- 285.30 -2.50 287.80 1875 ---- ---- ---- ---- 281.90 -2.50 284.40 1880 ---- ---- ---- ---- 278.50 -2.50 281.00 1885 ---- ---- ---- ---- 275.20 -2.50 277.70 1890 ---- ---- ---- ---- 271.90 -2.40 274.30 1895 ---- ---- ---- ---- 268.60 -2.40 271.00 1900 ---- ---- ---- ---- 265.30 -2.50 267.80 1905 ---- ---- ---- ---- 262.10 -2.40 264.50 1910 ---- ---- ---- ---- 258.80 -2.50 261.30 1915 ---- ---- ---- ---- 255.70 -2.40 258.10 1920 ---- ---- ---- ---- 252.50 -2.40 254.90 1925 ---- ---- ---- ---- 249.40 -2.30 251.70 1930 ---- ---- ---- ---- 246.30 -2.30 248.60 1935 ---- ---- ---- ---- 243.20 -2.30 245.50 1940 ---- ---- ---- ---- 240.20 -2.30 242.50 1945 ---- ---- ---- ---- 237.10 -2.40 239.50 1950 ---- ---- ---- ---- 234.20 -2.30 236.50 1955 ---- ---- ---- ---- 231.20 -2.30 233.50 1960 ---- ---- ---- ---- 228.30 -2.30 230.60 1965 ---- ---- ---- ---- 225.40 -2.30 227.70 1970 ---- ---- ---- ---- 222.60 -2.20 224.80 1975 ---- ---- ---- ---- 219.70 -2.30 222.00 1980 ---- ---- ---- ---- 217.00 -2.20 219.20 1985 ---- ---- ---- ---- 214.20 -2.20 216.40 1990 ---- ---- ---- ---- 211.50 -2.20 213.70 1995 ---- ---- ---- ---- 208.80 -2.20 211.00 2000 ---- ---- ---- ---- 206.20 -2.20 208.40 2005 ---- ---- ---- ---- 203.60 -2.20 205.80 2010 ---- ---- ---- ---- 201.10 -2.10 203.20 2015 ---- ---- ---- ---- 198.50 -2.20 200.70 2020 ---- ---- ---- ---- 196.10 -2.10 198.20 2025 ---- ---- ---- ---- 193.60 -2.10 195.70 2030 ---- ---- ---- ---- 191.20 -2.10 193.30 2035 ---- ---- ---- ---- 188.90 -2.00 190.90 2040 ---- ---- ---- ---- 186.60 -2.00 188.60 2045 ---- ---- ---- ---- 184.30 -2.00 186.30 2050 ---- ---- ---- ---- 182.10 -2.00 184.10 2055 ---- ---- ---- ---- 179.90 -2.00 181.90 2060 ---- ---- ---- ---- 177.70 -2.00 179.70 2065 ---- ---- ---- ---- 175.60 -1.90 177.50 2070 ---- ---- ---- ---- 173.50 -1.90 175.40 2075 ---- ---- ---- ---- 171.50 -1.90 173.40 2080 ---- ---- ---- ---- 169.40 -2.00 171.40 2085 ---- ---- ---- ---- 167.50 -1.90 169.40 2090 ---- ---- ---- ---- 165.50 -1.90 167.40 2095 ---- ---- ---- ---- 163.60 -1.90 165.50 2100 ---- ---- ---- ---- 161.70 -1.90 163.60 2105 ---- ---- ---- ---- 159.90 -1.80 161.70 2110 ---- ---- ---- ---- 158.10 -1.80 159.90 2115 ---- ---- ---- ---- 156.30 -1.80 158.10 2120 ---- ---- ---- ---- 154.60 -1.80 156.40 2125 ---- ---- ---- ---- 152.90 -1.70 154.60 2130 ---- ---- ---- ---- 151.20 -1.70 152.90 2135 ---- ---- ---- ---- 149.50 -1.80 151.30 2140 ---- ---- ---- ---- 147.90 -1.70 149.60 2145 ---- ---- ---- ---- 146.30 -1.70 148.00 2150 ---- ---- ---- ---- 144.70 -1.70 146.40 150 2155 ---- ---- ---- ---- 143.10 -1.70 144.80 2160 ---- ---- ---- ---- 141.60 -1.70 143.30 2165 ---- ---- ---- ---- 140.10 -1.70 141.80 2170 ---- ---- ---- ---- 138.60 -1.70 140.30 2175 ---- ---- ---- ---- 137.20 -1.60 138.80 2180 ---- ---- ---- ---- 135.70 -1.70 137.40 2185 ---- ---- ---- ---- 134.30 -1.60 135.90 2190 ---- ---- ---- ---- 132.90 -1.60 134.50 2195 ---- ---- ---- ---- 131.50 -1.60 133.10 2200 ---- ---- ---- ---- 130.20 -1.60 131.80 100 2205 ---- ---- ---- ---- 128.80 -1.60 130.40 2210 ---- ---- ---- ---- 127.50 -1.60 129.10 2215 ---- ---- ---- ---- 126.20 -1.60 127.80 2220 ---- ---- ---- ---- 124.90 -1.60 126.50 2225 ---- ---- ---- ---- 123.70 -1.50 125.20 2230 ---- ---- ---- ---- 122.40 -1.50 123.90 2235 ---- ---- ---- ---- 121.20 -1.50 122.70 2240 ---- ---- ---- ---- 120.00 -1.50 121.50 2245 ---- ---- ---- ---- 118.80 -1.50 120.30 2250 ---- ---- ---- ---- 117.60 -1.50 119.10 2255 ---- ---- ---- ---- 116.50 -1.40 117.90 2260 ---- ---- ---- ---- 115.30 -1.40 116.70 2265 ---- ---- ---- ---- 114.20 -1.40 115.60 2270 ---- ---- ---- ---- 113.10 -1.40 114.50 2275 ---- ---- ---- ---- 112.00 -1.40 113.40 2280 ---- ---- ---- ---- 110.90 -1.40 112.30 2285 ---- ---- ---- ---- 109.80 -1.40 111.20 2290 ---- ---- ---- ---- 108.80 -1.40 110.20 2295 ---- ---- ---- ---- 107.70 -1.40 109.10 2300 ---- ---- ---- ---- 106.70 -1.40 108.10 2305 ---- ---- ---- ---- 105.70 -1.40 107.10 2310 ---- ---- ---- ---- 104.70 -1.40 106.10 2315 ---- ---- ---- ---- 103.80 -1.30 105.10 2320 ---- ---- ---- ---- 102.80 -1.30 104.10 2325 ---- ---- ---- ---- 101.90 -1.30 103.20 2330 ---- ---- ---- ---- 100.90 -1.30 102.20 2335 ---- ---- ---- ---- 100.00 -1.30 101.30 2340 ---- ---- ---- ---- 99.10 -1.30 100.40 2345 ---- ---- ---- ---- 98.20 -1.30 99.50 2350 ---- ---- ---- ---- 97.40 -1.20 98.60 2355 ---- ---- ---- ---- 96.50 -1.30 97.80 2360 ---- ---- ---- ---- 95.70 -1.20 96.90 2365 ---- ---- ---- ---- 94.80 -1.30 96.10 2370 ---- ---- ---- ---- 94.00 -1.20 95.20 2375 ---- ---- ---- ---- 93.20 -1.20 94.40 2380 ---- ---- ---- ---- 92.40 -1.20 93.60 2385 ---- ---- ---- ---- 91.60 -1.20 92.80 2390 ---- ---- ---- ---- 90.80 -1.20 92.00 2395 ---- ---- ---- ---- 90.10 -1.20 91.30 2400 ---- ---- ---- ---- 89.30 -1.20 90.50 2405 ---- ---- ---- ---- 88.60 -1.10 89.70 2410 ---- ---- ---- ---- 87.90 -1.10 89.00 2415 ---- ---- ---- ---- 87.10 -1.20 88.30 2420 ---- ---- ---- ---- 86.40 -1.20 87.60 2425 ---- ---- ---- ---- 85.70 -1.10 86.80 2430 ---- ---- ---- ---- 85.00 -1.10 86.10 2435 ---- ---- ---- ---- 84.30 -1.10 85.40 2440 ---- ---- ---- ---- 83.70 -1.10 84.80 2445 ---- ---- ---- ---- 83.00 -1.10 84.10 2450 ---- ---- ---- ---- 82.30 -1.10 83.40 2455 ---- ---- ---- ---- 81.70 -1.00 82.70 2460 ---- ---- ---- ---- 81.00 -1.10 82.10 2470 ---- ---- ---- ---- 79.70 -1.10 80.80 2475 ---- ---- ---- ---- 79.10 -1.10 80.20 2480 ---- ---- ---- ---- 78.50 -1.00 79.50 2490 ---- ---- ---- ---- 77.30 -1.00 78.30 2500 ---- ---- ---- ---- 76.10 -1.00 77.10 2510 ---- ---- ---- ---- 74.90 -1.00 75.90 2520 ---- ---- ---- ---- 73.80 -1.00 74.80 2525 ---- ---- ---- ---- 73.20 -1.00 74.20 2530 ---- ---- ---- ---- 72.60 -1.00 73.60 2540 ---- ---- ---- ---- 71.50 -1.00 72.50 2550 ---- ---- ---- ---- 70.40 -1.00 71.40 2560 ---- ---- ---- ---- 69.40 -.90 70.30 2575 ---- ---- ---- ---- 67.80 -.90 68.70 2600 ---- ---- ---- ---- 65.20 -.90 66.10 2625 ---- ---- ---- ---- 62.60 -.90 63.50 1000 2650 ---- ---- ---- ---- 60.20 -.80 61.00 2675 ---- ---- ---- ---- 57.80 -.80 58.60 2700 ---- ---- ---- ---- 55.50 -.80 56.30 2725 ---- ---- ---- ---- 53.30 -.80 54.10 2750 ---- ---- ---- ---- 51.20 -.70 51.90 3000 ---- 36.00B ---- 36.00B 33.80 -.50 34.30 16 7796 3500 ---- ---- ---- ---- 17.10 -.30 17.40 4000 ---- ---- ---- ---- 10.50 -.10 10.60 OG JUN26 Gold Option CALL 1325 ---- ---- ---- ---- 806.40 -3.40 809.80 1350 ---- ---- ---- ---- 781.40 -3.40 784.80 1375 ---- ---- ---- ---- 756.40 -3.40 759.80 1400 ---- ---- ---- ---- 731.40 -3.40 734.80 1425 ---- ---- ---- ---- 706.40 -3.40 709.80 1450 ---- ---- ---- ---- 681.40 -3.40 684.80 1475 ---- ---- ---- ---- 656.60 -3.30 659.90 1500 ---- ---- ---- ---- 632.20 -3.30 635.50 1520 ---- ---- ---- ---- 613.10 -3.30 616.40 1525 ---- ---- ---- ---- 608.40 -3.20 611.60 1530 ---- ---- ---- ---- 603.60 -3.30 606.90 1540 ---- ---- ---- ---- 594.30 -3.20 597.50 1550 ---- ---- ---- ---- 585.00 -3.20 588.20 1560 ---- ---- ---- ---- 575.80 -3.20 579.00 1570 ---- ---- ---- ---- 566.60 -3.20 569.80 1575 ---- ---- ---- ---- 562.10 -3.20 565.30 1580 ---- ---- ---- ---- 557.50 -3.20 560.70 1590 ---- ---- ---- ---- 548.50 -3.20 551.70 1600 ---- ---- ---- ---- 539.60 -3.20 542.80 1610 ---- ---- ---- ---- 530.80 -3.10 533.90 1615 ---- ---- ---- ---- 526.40 -3.10 529.50 1620 ---- ---- ---- ---- 522.00 -3.10 525.10 1625 ---- ---- ---- ---- 517.60 -3.10 520.70 1630 ---- ---- ---- ---- 513.30 -3.10 516.40 1635 ---- ---- ---- ---- 508.90 -3.10 512.00 1640 ---- ---- ---- ---- 504.60 -3.10 507.70 1645 ---- ---- ---- ---- 500.30 -3.10 503.40 1650 ---- ---- ---- ---- 496.10 -3.00 499.10 1655 ---- ---- ---- ---- 491.80 -3.00 494.80 1660 ---- ---- ---- ---- 487.60 -3.00 490.60 1665 ---- ---- ---- ---- 483.30 -3.00 486.30 1670 ---- ---- ---- ---- 479.10 -3.00 482.10 1675 ---- ---- ---- ---- 474.90 -3.00 477.90 1680 ---- ---- ---- ---- 470.80 -2.90 473.70 1685 ---- ---- ---- ---- 466.60 -3.00 469.60 1690 ---- ---- ---- ---- 462.50 -2.90 465.40 1695 ---- ---- ---- ---- 458.40 -2.90 461.30 1700 ---- ---- ---- ---- 454.20 -3.00 457.20 1705 ---- ---- ---- ---- 450.20 -2.90 453.10 1710 ---- ---- ---- ---- 446.10 -2.90 449.00 1715 ---- ---- ---- ---- 442.10 -2.90 445.00 1720 ---- ---- ---- ---- 438.00 -2.90 440.90 1725 ---- ---- ---- ---- 434.00 -2.90 436.90 1730 ---- ---- ---- ---- 430.00 -2.90 432.90 1735 ---- ---- ---- ---- 426.00 -2.90 428.90 1740 ---- ---- ---- ---- 422.10 -2.80 424.90 1745 ---- ---- ---- ---- 418.10 -2.90 421.00 1750 ---- ---- ---- ---- 414.20 -2.80 417.00 1755 ---- ---- ---- ---- 410.30 -2.80 413.10 1760 ---- ---- ---- ---- 406.40 -2.80 409.20 1765 ---- ---- ---- ---- 402.50 -2.80 405.30 1770 ---- ---- ---- ---- 398.70 -2.80 401.50 1775 ---- ---- ---- ---- 394.80 -2.80 397.60 1780 ---- ---- ---- ---- 391.00 -2.80 393.80 1785 ---- ---- ---- ---- 387.20 -2.80 390.00 1790 ---- ---- ---- ---- 383.40 -2.80 386.20 1795 ---- ---- ---- ---- 379.70 -2.70 382.40 1800 ---- ---- ---- ---- 375.90 -2.70 378.60 1805 ---- ---- ---- ---- 372.20 -2.70 374.90 1810 ---- ---- ---- ---- 368.50 -2.70 371.20 1815 ---- ---- ---- ---- 364.80 -2.70 367.50 1820 ---- ---- ---- ---- 361.10 -2.70 363.80 1825 ---- ---- ---- ---- 357.40 -2.70 360.10 1830 ---- ---- ---- ---- 353.80 -2.70 356.50 1835 ---- ---- ---- ---- 350.20 -2.60 352.80 1840 ---- ---- ---- ---- 346.60 -2.60 349.20 1845 ---- ---- ---- ---- 343.00 -2.60 345.60 1850 ---- ---- ---- ---- 339.40 -2.60 342.00 1855 ---- ---- ---- ---- 335.90 -2.60 338.50 1860 ---- ---- ---- ---- 332.30 -2.60 334.90 1865 ---- ---- ---- ---- 328.80 -2.60 331.40 1870 ---- ---- ---- ---- 325.30 -2.60 327.90 1875 ---- ---- ---- ---- 321.80 -2.60 324.40 1880 ---- ---- ---- ---- 318.40 -2.50 320.90 1885 ---- ---- ---- ---- 314.90 -2.60 317.50 1890 ---- ---- ---- ---- 311.50 -2.50 314.00 1895 ---- ---- ---- ---- 308.10 -2.50 310.60 1900 ---- ---- ---- ---- 304.70 -2.50 307.20 1905 ---- ---- ---- ---- 301.40 -2.50 303.90 1910 ---- ---- ---- ---- 298.00 -2.50 300.50 1915 ---- ---- ---- ---- 294.70 -2.50 297.20 1920 ---- ---- ---- ---- 291.40 -2.50 293.90 1925 ---- ---- ---- ---- 288.20 -2.40 290.60 1930 ---- ---- ---- ---- 284.90 -2.50 287.40 1935 ---- ---- ---- ---- 281.70 -2.40 284.10 1940 ---- ---- ---- ---- 278.60 -2.30 280.90 1945 ---- ---- ---- ---- 275.40 -2.40 277.80 1950 ---- ---- ---- ---- 272.30 -2.30 274.60 1955 ---- ---- ---- ---- 269.20 -2.30 271.50 1960 ---- ---- ---- ---- 266.10 -2.40 268.50 1965 ---- ---- ---- ---- 263.10 -2.30 265.40 1970 ---- ---- ---- ---- 260.10 -2.30 262.40 1975 ---- ---- ---- ---- 257.10 -2.30 259.40 1980 ---- ---- ---- ---- 254.20 -2.30 256.50 1985 ---- ---- ---- ---- 251.30 -2.30 253.60 1990 ---- ---- ---- ---- 248.50 -2.20 250.70 1995 ---- ---- ---- ---- 245.60 -2.30 247.90 2000 ---- ---- ---- ---- 242.80 -2.30 245.10 2005 ---- ---- ---- ---- 240.10 -2.20 242.30 2010 ---- ---- ---- ---- 237.40 -2.20 239.60 2015 ---- ---- ---- ---- 234.70 -2.20 236.90 2020 ---- ---- ---- ---- 232.00 -2.20 234.20 2025 ---- ---- ---- ---- 229.40 -2.20 231.60 2030 ---- ---- ---- ---- 226.80 -2.20 229.00 2035 ---- ---- ---- ---- 224.30 -2.10 226.40 2040 ---- ---- ---- ---- 221.80 -2.10 223.90 2045 ---- ---- ---- ---- 219.30 -2.10 221.40 2050 ---- ---- ---- ---- 216.90 -2.10 219.00 2055 ---- ---- ---- ---- 214.50 -2.00 216.50 2060 ---- ---- ---- ---- 212.10 -2.10 214.20 2065 ---- ---- ---- ---- 209.80 -2.00 211.80 2070 ---- ---- ---- ---- 207.50 -2.00 209.50 2075 ---- ---- ---- ---- 205.20 -2.00 207.20 2080 ---- ---- ---- ---- 202.90 -2.00 204.90 2085 ---- ---- ---- ---- 200.70 -2.00 202.70 2090 ---- ---- ---- ---- 198.60 -1.90 200.50 2095 ---- ---- ---- ---- 196.40 -2.00 198.40 2100 ---- ---- ---- ---- 194.30 -1.90 196.20 2105 ---- ---- ---- ---- 192.20 -1.90 194.10 2110 ---- ---- ---- ---- 190.10 -2.00 192.10 2115 ---- ---- ---- ---- 188.10 -1.90 190.00 2120 ---- ---- ---- ---- 186.10 -1.90 188.00 2125 ---- ---- ---- ---- 184.20 -1.80 186.00 2130 ---- ---- ---- ---- 182.20 -1.90 184.10 2135 ---- ---- ---- ---- 180.30 -1.90 182.20 2140 ---- ---- ---- ---- 178.50 -1.80 180.30 2145 ---- ---- ---- ---- 176.70 -1.80 178.50 2150 ---- ---- ---- ---- 174.90 -1.80 176.70 2155 ---- ---- ---- ---- 173.10 -1.80 174.90 2160 ---- ---- ---- ---- 171.30 -1.80 173.10 2165 ---- ---- ---- ---- 169.60 -1.80 171.40 2170 ---- ---- ---- ---- 168.00 -1.70 169.70 2175 ---- ---- ---- ---- 166.30 -1.80 168.10 2180 ---- ---- ---- ---- 164.70 -1.80 166.50 2185 ---- ---- ---- ---- 163.10 -1.80 164.90 2190 ---- ---- ---- ---- 161.60 -1.70 163.30 2195 ---- ---- ---- ---- 160.10 -1.70 161.80 2200 ---- ---- ---- ---- 158.60 -1.70 160.30 2205 ---- ---- ---- ---- 157.10 -1.70 158.80 2210 ---- ---- ---- ---- 155.70 -1.70 157.40 2215 ---- ---- ---- ---- 154.30 -1.60 155.90 2220 ---- ---- ---- ---- 152.90 -1.60 154.50 2225 ---- ---- ---- ---- 151.50 -1.70 153.20 2230 ---- ---- ---- ---- 150.20 -1.60 151.80 2235 ---- ---- ---- ---- 148.90 -1.60 150.50 2240 ---- ---- ---- ---- 147.60 -1.60 149.20 2245 ---- ---- ---- ---- 146.40 -1.50 147.90 2250 ---- ---- ---- ---- 145.10 -1.60 146.70 2255 ---- ---- ---- ---- 143.90 -1.60 145.50 2260 ---- ---- ---- ---- 142.70 -1.60 144.30 2265 ---- ---- ---- ---- 141.50 -1.60 143.10 2270 ---- ---- ---- ---- 140.40 -1.50 141.90 2275 ---- ---- ---- ---- 139.20 -1.60 140.80 2280 ---- ---- ---- ---- 138.10 -1.60 139.70 2285 ---- ---- ---- ---- 137.00 -1.50 138.50 2290 ---- ---- ---- ---- 136.00 -1.50 137.50 2295 ---- ---- ---- ---- 134.90 -1.50 136.40 2300 ---- ---- ---- ---- 133.90 -1.40 135.30 2305 ---- ---- ---- ---- 132.80 -1.50 134.30 2310 ---- ---- ---- ---- 131.80 -1.50 133.30 2315 ---- ---- ---- ---- 130.80 -1.50 132.30 2320 ---- ---- ---- ---- 129.90 -1.40 131.30 2325 ---- ---- ---- ---- 128.90 -1.40 130.30 2330 ---- ---- ---- ---- 128.00 -1.40 129.40 2335 ---- ---- ---- ---- 127.00 -1.40 128.40 2340 ---- ---- ---- ---- 126.10 -1.40 127.50 2345 ---- ---- ---- ---- 125.20 -1.40 126.60 2350 ---- ---- ---- ---- 124.30 -1.40 125.70 2355 ---- ---- ---- ---- 123.40 -1.40 124.80 2360 ---- ---- ---- ---- 122.60 -1.30 123.90 2365 ---- ---- ---- ---- 121.70 -1.40 123.10 2370 ---- ---- ---- ---- 120.90 -1.30 122.20 2375 ---- ---- ---- ---- 120.10 -1.30 121.40 2380 ---- ---- ---- ---- 119.20 -1.40 120.60 2385 ---- ---- ---- ---- 118.40 -1.40 119.80 2390 ---- ---- ---- ---- 117.60 -1.40 119.00 2395 ---- ---- ---- ---- 116.90 -1.30 118.20 2400 ---- ---- ---- ---- 116.10 -1.30 117.40 2405 ---- ---- ---- ---- 115.30 -1.30 116.60 2410 ---- ---- ---- ---- 114.60 -1.20 115.80 2415 ---- ---- ---- ---- 113.80 -1.30 115.10 2420 ---- ---- ---- ---- 113.10 -1.20 114.30 2425 ---- ---- ---- ---- 112.30 -1.30 113.60 2430 ---- ---- ---- ---- 111.60 -1.30 112.90 2435 ---- ---- ---- ---- 110.90 -1.30 112.20 2440 ---- ---- ---- ---- 110.20 -1.30 111.50 2445 ---- ---- ---- ---- 109.50 -1.30 110.80 2450 ---- ---- ---- ---- 108.80 -1.30 110.10 2455 ---- ---- ---- ---- 108.20 -1.20 109.40 2460 ---- ---- ---- ---- 107.50 -1.20 108.70 2465 ---- ---- ---- ---- 106.90 -1.20 108.10 2470 ---- ---- ---- ---- 106.20 -1.20 107.40 2475 ---- ---- ---- ---- 105.60 -1.20 106.80 2480 ---- ---- ---- ---- 104.90 -1.20 106.10 2490 ---- ---- ---- ---- 103.70 -1.20 104.90 2500 ---- ---- ---- ---- 102.50 -1.20 103.70 2510 ---- ---- ---- ---- 101.30 -1.20 102.50 2520 ---- ---- ---- ---- 100.20 -1.10 101.30 2525 ---- ---- ---- ---- 99.60 -1.10 100.70 2530 ---- ---- ---- ---- 99.10 -1.10 100.20 2540 ---- ---- ---- ---- 98.00 -1.10 99.10 2550 ---- ---- ---- ---- 96.90 -1.10 98.00 2560 ---- ---- ---- ---- 95.90 -1.10 97.00 2570 ---- ---- ---- ---- 94.90 -1.00 95.90 2575 ---- ---- ---- ---- 94.40 -1.00 95.40 2600 ---- ---- ---- ---- 92.00 -1.00 93.00 2625 ---- ---- ---- ---- 89.80 -1.00 90.80 2650 ---- ---- ---- ---- 87.70 -.90 88.60 2675 ---- ---- ---- ---- 85.70 -.90 86.60 2700 ---- ---- ---- ---- 83.80 -1.00 84.80 2725 ---- ---- ---- ---- 82.10 -.90 83.00 2750 ---- ---- ---- ---- 80.40 -.90 81.30 OG DEC26 Gold Option CALL 1350 ---- ---- ---- ---- 830.70 -3.40 834.10 1375 ---- ---- ---- ---- 805.70 -3.40 809.10 1400 ---- ---- ---- ---- 780.70 -3.40 784.10 1425 ---- ---- ---- ---- 755.70 -3.40 759.10 1450 ---- ---- ---- ---- 730.70 -3.40 734.10 1475 ---- ---- ---- ---- 705.90 -3.30 709.20 1500 ---- ---- ---- ---- 681.50 -3.40 684.90 1525 ---- ---- ---- ---- 657.70 -3.30 661.00 1530 ---- ---- ---- ---- 653.00 -3.20 656.20 1540 ---- ---- ---- ---- 643.60 -3.20 646.80 1550 ---- ---- ---- ---- 634.30 -3.20 637.50 1560 ---- ---- ---- ---- 625.10 -3.20 628.30 1570 ---- ---- ---- ---- 615.90 -3.20 619.10 1575 ---- ---- ---- ---- 611.40 -3.20 614.60 1580 ---- ---- ---- ---- 606.80 -3.20 610.00 1590 ---- ---- ---- ---- 597.80 -3.20 601.00 1600 ---- ---- ---- ---- 588.90 -3.10 592.00 1610 ---- ---- ---- ---- 580.00 -3.10 583.10 1620 ---- ---- ---- ---- 571.20 -3.10 574.30 1625 ---- ---- ---- ---- 566.80 -3.10 569.90 1630 ---- ---- ---- ---- 562.50 -3.10 565.60 1635 ---- ---- ---- ---- 558.10 -3.10 561.20 1640 ---- ---- ---- ---- 553.80 -3.10 556.90 1645 ---- ---- ---- ---- 549.50 -3.10 552.60 1650 ---- ---- ---- ---- 545.20 -3.10 548.30 1655 ---- ---- ---- ---- 540.90 -3.10 544.00 1660 ---- ---- ---- ---- 536.70 -3.00 539.70 1665 ---- ---- ---- ---- 532.50 -3.00 535.50 1670 ---- ---- ---- ---- 528.20 -3.00 531.20 1675 ---- ---- ---- ---- 524.00 -3.00 527.00 1680 ---- ---- ---- ---- 519.80 -3.00 522.80 1685 ---- ---- ---- ---- 515.70 -2.90 518.60 1690 ---- ---- ---- ---- 511.50 -3.00 514.50 1695 ---- ---- ---- ---- 507.40 -2.90 510.30 1700 ---- ---- ---- ---- 503.20 -3.00 506.20 1705 ---- ---- ---- ---- 499.10 -3.00 502.10 1710 ---- ---- ---- ---- 495.00 -3.00 498.00 1715 ---- ---- ---- ---- 491.00 -2.90 493.90 1720 ---- ---- ---- ---- 486.90 -2.90 489.80 1725 ---- ---- ---- ---- 482.90 -2.90 485.80 1730 ---- ---- ---- ---- 478.90 -2.80 481.70 1735 ---- ---- ---- ---- 474.80 -2.90 477.70 1740 ---- ---- ---- ---- 470.90 -2.80 473.70 1745 ---- ---- ---- ---- 466.90 -2.80 469.70 1750 ---- ---- ---- ---- 462.90 -2.90 465.80 1755 ---- ---- ---- ---- 459.00 -2.80 461.80 1760 ---- ---- ---- ---- 455.10 -2.80 457.90 1765 ---- ---- ---- ---- 451.10 -2.90 454.00 1770 ---- ---- ---- ---- 447.30 -2.80 450.10 1775 ---- ---- ---- ---- 443.40 -2.80 446.20 1780 ---- ---- ---- ---- 439.50 -2.80 442.30 1785 ---- ---- ---- ---- 435.70 -2.70 438.40 1790 ---- ---- ---- ---- 431.80 -2.80 434.60 1795 ---- ---- ---- ---- 428.00 -2.80 430.80 1800 ---- ---- ---- ---- 424.20 -2.80 427.00 1805 ---- ---- ---- ---- 420.50 -2.70 423.20 1810 ---- ---- ---- ---- 416.70 -2.70 419.40 1815 ---- ---- ---- ---- 413.00 -2.70 415.70 1820 ---- ---- ---- ---- 409.20 -2.70 411.90 1825 ---- ---- ---- ---- 405.50 -2.70 408.20 1830 ---- ---- ---- ---- 401.80 -2.70 404.50 1835 ---- ---- ---- ---- 398.10 -2.70 400.80 1840 ---- ---- ---- ---- 394.50 -2.60 397.10 1845 ---- ---- ---- ---- 390.80 -2.70 393.50 1850 ---- ---- ---- ---- 387.20 -2.60 389.80 1855 ---- ---- ---- ---- 383.60 -2.60 386.20 1860 ---- ---- ---- ---- 380.00 -2.60 382.60 1865 ---- ---- ---- ---- 376.40 -2.60 379.00 1870 ---- ---- ---- ---- 372.90 -2.50 375.40 1875 ---- ---- ---- ---- 369.30 -2.60 371.90 1880 ---- ---- ---- ---- 365.80 -2.50 368.30 1885 ---- ---- ---- ---- 362.30 -2.50 364.80 1890 ---- ---- ---- ---- 358.80 -2.50 361.30 1895 ---- ---- ---- ---- 355.30 -2.50 357.80 1900 ---- ---- ---- ---- 351.80 -2.50 354.30 1905 ---- ---- ---- ---- 348.40 -2.50 350.90 1910 ---- ---- ---- ---- 344.90 -2.50 347.40 1915 ---- ---- ---- ---- 341.50 -2.50 344.00 1920 ---- ---- ---- ---- 338.10 -2.50 340.60 1925 ---- ---- ---- ---- 334.80 -2.40 337.20 1930 ---- ---- ---- ---- 331.40 -2.50 333.90 1935 ---- ---- ---- ---- 328.10 -2.40 330.50 1940 ---- ---- ---- ---- 324.80 -2.40 327.20 1945 ---- ---- ---- ---- 321.50 -2.40 323.90 1950 ---- ---- ---- ---- 318.20 -2.40 320.60 1955 ---- ---- ---- ---- 315.00 -2.40 317.40 1960 ---- ---- ---- ---- 311.80 -2.40 314.20 1965 ---- ---- ---- ---- 308.60 -2.40 311.00 1970 ---- ---- ---- ---- 305.40 -2.40 307.80 1975 ---- ---- ---- ---- 302.30 -2.40 304.70 1980 ---- ---- ---- ---- 299.20 -2.30 301.50 1985 ---- ---- ---- ---- 296.10 -2.40 298.50 1990 ---- ---- ---- ---- 293.10 -2.30 295.40 1995 ---- ---- ---- ---- 290.10 -2.30 292.40 2000 ---- ---- ---- ---- 287.10 -2.30 289.40 2005 ---- ---- ---- ---- 284.20 -2.30 286.50 2010 ---- ---- ---- ---- 281.30 -2.20 283.50 2015 ---- ---- ---- ---- 278.40 -2.20 280.60 2020 ---- ---- ---- ---- 275.60 -2.20 277.80 2025 ---- ---- ---- ---- 272.80 -2.20 275.00 2030 ---- ---- ---- ---- 270.00 -2.20 272.20 2035 ---- ---- ---- ---- 267.30 -2.20 269.50 2040 ---- ---- ---- ---- 264.60 -2.10 266.70 2045 ---- ---- ---- ---- 261.90 -2.20 264.10 2050 ---- ---- ---- ---- 259.30 -2.10 261.40 2055 ---- ---- ---- ---- 256.70 -2.10 258.80 2060 ---- ---- ---- ---- 254.10 -2.10 256.20 2065 ---- ---- ---- ---- 251.60 -2.10 253.70 2070 ---- ---- ---- ---- 249.10 -2.10 251.20 2075 ---- ---- ---- ---- 246.60 -2.10 248.70 2080 ---- ---- ---- ---- 244.20 -2.10 246.30 2085 ---- ---- ---- ---- 241.80 -2.10 243.90 2090 ---- ---- ---- ---- 239.50 -2.00 241.50 2095 ---- ---- ---- ---- 237.10 -2.10 239.20 2100 ---- ---- ---- ---- 234.80 -2.10 236.90 2105 ---- ---- ---- ---- 232.60 -2.00 234.60 2110 ---- ---- ---- ---- 230.30 -2.10 232.40 2115 ---- ---- ---- ---- 228.10 -2.00 230.10 2120 ---- ---- ---- ---- 226.00 -1.90 227.90 2125 ---- ---- ---- ---- 223.80 -2.00 225.80 2130 ---- ---- ---- ---- 221.70 -2.00 223.70 2135 ---- ---- ---- ---- 219.60 -2.00 221.60 2140 ---- ---- ---- ---- 217.60 -1.90 219.50 2145 ---- ---- ---- ---- 215.50 -2.00 217.50 2150 ---- ---- ---- ---- 213.60 -1.90 215.50 2155 ---- ---- ---- ---- 211.60 -1.90 213.50 2160 ---- ---- ---- ---- 209.70 -1.90 211.60 2165 ---- ---- ---- ---- 207.80 -1.90 209.70 2170 ---- ---- ---- ---- 205.90 -1.90 207.80 2175 ---- ---- ---- ---- 204.10 -1.90 206.00 2180 ---- ---- ---- ---- 202.30 -1.90 204.20 2185 ---- ---- ---- ---- 200.50 -1.90 202.40 2190 ---- ---- ---- ---- 198.80 -1.80 200.60 2195 ---- ---- ---- ---- 197.10 -1.80 198.90 2200 ---- ---- ---- ---- 195.40 -1.80 197.20 2205 ---- ---- ---- ---- 193.80 -1.80 195.60 2210 ---- ---- ---- ---- 192.20 -1.80 194.00 2215 ---- ---- ---- ---- 190.60 -1.80 192.40 2220 ---- ---- ---- ---- 189.10 -1.70 190.80 2225 ---- ---- ---- ---- 187.50 -1.80 189.30 2230 ---- ---- ---- ---- 186.10 -1.70 187.80 2235 ---- ---- ---- ---- 184.60 -1.70 186.30 2240 ---- ---- ---- ---- 183.20 -1.70 184.90 2245 ---- ---- ---- ---- 181.70 -1.80 183.50 2250 ---- ---- ---- ---- 180.40 -1.70 182.10 2255 ---- ---- ---- ---- 179.00 -1.70 180.70 2260 ---- ---- ---- ---- 177.70 -1.60 179.30 2265 ---- ---- ---- ---- 176.40 -1.60 178.00 2270 ---- ---- ---- ---- 175.10 -1.60 176.70 2275 ---- ---- ---- ---- 173.80 -1.60 175.40 2280 ---- ---- ---- ---- 172.60 -1.60 174.20 2285 ---- ---- ---- ---- 171.30 -1.70 173.00 2290 ---- ---- ---- ---- 170.10 -1.70 171.80 2295 ---- ---- ---- ---- 169.00 -1.60 170.60 2300 ---- ---- ---- ---- 167.80 -1.60 169.40 2305 ---- ---- ---- ---- 166.70 -1.50 168.20 2310 ---- ---- ---- ---- 165.50 -1.60 167.10 2315 ---- ---- ---- ---- 164.40 -1.60 166.00 2320 ---- ---- ---- ---- 163.30 -1.60 164.90 2325 ---- ---- ---- ---- 162.30 -1.50 163.80 2330 ---- ---- ---- ---- 161.20 -1.60 162.80 2335 ---- ---- ---- ---- 160.20 -1.50 161.70 2340 ---- ---- ---- ---- 159.20 -1.50 160.70 2345 ---- ---- ---- ---- 158.20 -1.50 159.70 2350 ---- ---- ---- ---- 157.20 -1.50 158.70 2355 ---- ---- ---- ---- 156.20 -1.50 157.70 2360 ---- ---- ---- ---- 155.30 -1.40 156.70 2365 ---- ---- ---- ---- 154.30 -1.50 155.80 2370 ---- ---- ---- ---- 153.40 -1.50 154.90 2375 ---- ---- ---- ---- 152.50 -1.40 153.90 2380 ---- ---- ---- ---- 151.60 -1.40 153.00 2385 ---- ---- ---- ---- 150.70 -1.40 152.10 2390 ---- ---- ---- ---- 149.80 -1.40 151.20 2395 ---- ---- ---- ---- 148.90 -1.50 150.40 2400 ---- ---- ---- ---- 148.10 -1.40 149.50 2405 ---- ---- ---- ---- 147.20 -1.40 148.60 2410 ---- ---- ---- ---- 146.40 -1.40 147.80 2415 ---- ---- ---- ---- 145.60 -1.40 147.00 2420 ---- ---- ---- ---- 144.80 -1.40 146.20 2425 ---- ---- ---- ---- 144.00 -1.30 145.30 2430 ---- ---- ---- ---- 143.20 -1.30 144.50 2435 ---- ---- ---- ---- 142.40 -1.40 143.80 2440 ---- ---- ---- ---- 141.60 -1.40 143.00 2445 ---- ---- ---- ---- 140.80 -1.40 142.20 2450 ---- ---- ---- ---- 140.10 -1.30 141.40 2455 ---- ---- ---- ---- 139.30 -1.40 140.70 2460 ---- ---- ---- ---- 138.60 -1.30 139.90 2465 ---- ---- ---- ---- 137.90 -1.30 139.20 2470 ---- ---- ---- ---- 137.20 -1.30 138.50 2475 ---- ---- ---- ---- 136.50 -1.30 137.80 2480 ---- ---- ---- ---- 135.80 -1.30 137.10 2485 ---- ---- ---- ---- 135.10 -1.30 136.40 2490 ---- ---- ---- ---- 134.40 -1.30 135.70 2495 ---- ---- ---- ---- 133.70 -1.30 135.00 2500 ---- ---- ---- ---- 133.00 -1.30 134.30 2510 ---- ---- ---- ---- 131.70 -1.30 133.00 2520 ---- ---- ---- ---- 130.50 -1.20 131.70 2525 ---- ---- ---- ---- 129.80 -1.30 131.10 2530 ---- ---- ---- ---- 129.20 -1.30 130.50 2540 ---- ---- ---- ---- 128.00 -1.20 129.20 2550 ---- ---- ---- ---- 126.80 -1.20 128.00 2560 ---- ---- ---- ---- 125.70 -1.20 126.90 2570 ---- ---- ---- ---- 124.50 -1.20 125.70 2575 ---- ---- ---- ---- 124.00 -1.20 125.20 2580 ---- ---- ---- ---- 123.40 -1.20 124.60 2590 ---- ---- ---- ---- 122.40 -1.10 123.50 2600 ---- ---- ---- ---- 121.30 -1.20 122.50 2625 ---- ---- ---- ---- 118.80 -1.20 120.00 2650 ---- ---- ---- ---- 116.40 -1.20 117.60 2675 ---- ---- ---- ---- 114.20 -1.10 115.30 2700 ---- ---- ---- ---- 112.10 -1.10 113.20 2725 ---- ---- ---- ---- 110.20 -1.00 111.20 2750 ---- ---- ---- ---- 108.30 -1.10 109.40 2775 ---- ---- ---- ---- 106.60 -1.00 107.60 2800 ---- ---- ---- ---- 104.90 -1.00 105.90 OG JUN27 Gold Option CALL 1350 ---- ---- ---- ---- 846.50 -3.40 849.90 1375 ---- ---- ---- ---- 821.50 -3.40 824.90 1400 ---- ---- ---- ---- 796.50 -3.40 799.90 1425 ---- ---- ---- ---- 771.50 -3.40 774.90 1450 ---- ---- ---- ---- 746.60 -3.40 750.00 1475 ---- ---- ---- ---- 722.20 -3.30 725.50 1500 ---- ---- ---- ---- 698.30 -3.30 701.60 1525 ---- ---- ---- ---- 674.90 -3.20 678.10 1550 ---- ---- ---- ---- 651.90 -3.20 655.10 1560 ---- ---- ---- ---- 642.80 -3.20 646.00 1570 ---- ---- ---- ---- 633.80 -3.20 637.00 1575 ---- ---- ---- ---- 629.40 -3.10 632.50 1580 ---- ---- ---- ---- 624.90 -3.10 628.00 1590 ---- ---- ---- ---- 616.00 -3.10 619.10 1600 ---- ---- ---- ---- 607.30 -3.00 610.30 1610 ---- ---- ---- ---- 598.50 -3.10 601.60 1620 ---- ---- ---- ---- 589.90 -3.00 592.90 1625 ---- ---- ---- ---- 585.60 -3.00 588.60 1630 ---- ---- ---- ---- 581.30 -3.00 584.30 1640 ---- ---- ---- ---- 572.80 -3.00 575.80 1650 ---- ---- ---- ---- 564.30 -3.00 567.30 1655 ---- ---- ---- ---- 560.10 -3.00 563.10 1660 ---- ---- ---- ---- 555.90 -3.00 558.90 1665 ---- ---- ---- ---- 551.80 -2.90 554.70 1670 ---- ---- ---- ---- 547.60 -2.90 550.50 1675 ---- ---- ---- ---- 543.50 -2.90 546.40 1680 ---- ---- ---- ---- 539.40 -2.90 542.30 1685 ---- ---- ---- ---- 535.20 -3.00 538.20 1690 ---- ---- ---- ---- 531.20 -2.90 534.10 1695 ---- ---- ---- ---- 527.10 -2.90 530.00 1700 ---- ---- ---- ---- 523.00 -2.90 525.90 1705 ---- ---- ---- ---- 519.00 -2.90 521.90 1710 ---- ---- ---- ---- 515.00 -2.80 517.80 1715 ---- ---- ---- ---- 510.90 -2.90 513.80 1720 ---- ---- ---- ---- 507.00 -2.80 509.80 1725 ---- ---- ---- ---- 503.00 -2.80 505.80 1730 ---- ---- ---- ---- 499.00 -2.80 501.80 1735 ---- ---- ---- ---- 495.10 -2.80 497.90 1740 ---- ---- ---- ---- 491.10 -2.80 493.90 1745 ---- ---- ---- ---- 487.20 -2.80 490.00 1750 ---- ---- ---- ---- 483.30 -2.80 486.10 1755 ---- ---- ---- ---- 479.40 -2.80 482.20 1760 ---- ---- ---- ---- 475.60 -2.70 478.30 1765 ---- ---- ---- ---- 471.70 -2.80 474.50 1770 ---- ---- ---- ---- 467.90 -2.70 470.60 1775 ---- ---- ---- ---- 464.10 -2.70 466.80 1780 ---- ---- ---- ---- 460.30 -2.70 463.00 1785 ---- ---- ---- ---- 456.50 -2.70 459.20 1790 ---- ---- ---- ---- 452.70 -2.70 455.40 1795 ---- ---- ---- ---- 448.90 -2.70 451.60 1800 ---- ---- ---- ---- 445.20 -2.70 447.90 1805 ---- ---- ---- ---- 441.50 -2.60 444.10 1810 ---- ---- ---- ---- 437.70 -2.70 440.40 1815 ---- ---- ---- ---- 434.10 -2.60 436.70 1820 ---- ---- ---- ---- 430.40 -2.60 433.00 1825 ---- ---- ---- ---- 426.70 -2.60 429.30 1830 ---- ---- ---- ---- 423.10 -2.60 425.70 1835 ---- ---- ---- ---- 419.40 -2.60 422.00 1840 ---- ---- ---- ---- 415.80 -2.60 418.40 1845 ---- ---- ---- ---- 412.20 -2.60 414.80 1850 ---- ---- ---- ---- 408.60 -2.60 411.20 1855 ---- ---- ---- ---- 405.00 -2.60 407.60 1860 ---- ---- ---- ---- 401.50 -2.50 404.00 1865 ---- ---- ---- ---- 397.90 -2.60 400.50 1870 ---- ---- ---- ---- 394.40 -2.60 397.00 1875 ---- ---- ---- ---- 390.90 -2.50 393.40 1880 ---- ---- ---- ---- 387.40 -2.50 389.90 1885 ---- ---- ---- ---- 383.90 -2.50 386.40 1890 ---- ---- ---- ---- 380.50 -2.50 383.00 1895 ---- ---- ---- ---- 377.00 -2.50 379.50 1900 ---- ---- ---- ---- 373.60 -2.50 376.10 1905 ---- ---- ---- ---- 370.20 -2.40 372.60 1910 ---- ---- ---- ---- 366.80 -2.40 369.20 1915 ---- ---- ---- ---- 363.40 -2.40 365.80 1920 ---- ---- ---- ---- 360.00 -2.50 362.50 1925 ---- ---- ---- ---- 356.70 -2.40 359.10 1930 ---- ---- ---- ---- 353.30 -2.40 355.70 1935 ---- ---- ---- ---- 350.00 -2.40 352.40 1940 ---- ---- ---- ---- 346.70 -2.40 349.10 1945 ---- ---- ---- ---- 343.40 -2.40 345.80 1950 ---- ---- ---- ---- 340.20 -2.30 342.50 1955 ---- ---- ---- ---- 336.90 -2.40 339.30 1960 ---- ---- ---- ---- 333.70 -2.40 336.10 1965 ---- ---- ---- ---- 330.50 -2.40 332.90 1970 ---- ---- ---- ---- 327.40 -2.30 329.70 1975 ---- ---- ---- ---- 324.20 -2.30 326.50 1980 ---- ---- ---- ---- 321.10 -2.30 323.40 1985 ---- ---- ---- ---- 318.00 -2.30 320.30 1990 ---- ---- ---- ---- 315.00 -2.20 317.20 1995 ---- ---- ---- ---- 311.90 -2.30 314.20 2000 ---- ---- ---- ---- 308.90 -2.30 311.20 2005 ---- ---- ---- ---- 305.90 -2.30 308.20 2010 ---- ---- ---- ---- 303.00 -2.20 305.20 2015 ---- ---- ---- ---- 300.10 -2.20 302.30 2020 ---- ---- ---- ---- 297.20 -2.20 299.40 2025 ---- ---- ---- ---- 294.40 -2.20 296.60 2030 ---- ---- ---- ---- 291.60 -2.20 293.80 2035 ---- ---- ---- ---- 288.80 -2.20 291.00 2040 ---- ---- ---- ---- 286.10 -2.10 288.20 2045 ---- ---- ---- ---- 283.40 -2.10 285.50 2050 ---- ---- ---- ---- 280.70 -2.10 282.80 2055 ---- ---- ---- ---- 278.10 -2.10 280.20 2060 ---- ---- ---- ---- 275.50 -2.10 277.60 2065 ---- ---- ---- ---- 272.90 -2.10 275.00 2070 ---- ---- ---- ---- 270.40 -2.10 272.50 2075 ---- ---- ---- ---- 267.90 -2.10 270.00 2080 ---- ---- ---- ---- 265.40 -2.10 267.50 2085 ---- ---- ---- ---- 263.00 -2.10 265.10 2090 ---- ---- ---- ---- 260.60 -2.10 262.70 2095 ---- ---- ---- ---- 258.30 -2.00 260.30 2100 ---- ---- ---- ---- 255.90 -2.10 258.00 2105 ---- ---- ---- ---- 253.60 -2.10 255.70 2110 ---- ---- ---- ---- 251.40 -2.00 253.40 2115 ---- ---- ---- ---- 249.10 -2.00 251.10 2120 ---- ---- ---- ---- 246.90 -2.00 248.90 2125 ---- ---- ---- ---- 244.80 -1.90 246.70 2130 ---- ---- ---- ---- 242.60 -2.00 244.60 2135 ---- ---- ---- ---- 240.50 -1.90 242.40 2140 ---- ---- ---- ---- 238.40 -1.90 240.30 2145 ---- ---- ---- ---- 236.40 -1.90 238.30 2150 ---- ---- ---- ---- 234.30 -1.90 236.20 2155 ---- ---- ---- ---- 232.30 -1.90 234.20 2160 ---- ---- ---- ---- 230.40 -1.90 232.30 2165 ---- ---- ---- ---- 228.40 -1.90 230.30 2170 ---- ---- ---- ---- 226.50 -1.90 228.40 2175 ---- ---- ---- ---- 224.70 -1.80 226.50 2180 ---- ---- ---- ---- 222.80 -1.90 224.70 2185 ---- ---- ---- ---- 221.00 -1.90 222.90 2190 ---- ---- ---- ---- 219.30 -1.80 221.10 2195 ---- ---- ---- ---- 217.50 -1.80 219.30 2200 ---- ---- ---- ---- 215.80 -1.80 217.60 2205 ---- ---- ---- ---- 214.10 -1.80 215.90 2210 ---- ---- ---- ---- 212.50 -1.80 214.30 2215 ---- ---- ---- ---- 210.90 -1.70 212.60 2220 ---- ---- ---- ---- 209.30 -1.70 211.00 2225 ---- ---- ---- ---- 207.70 -1.80 209.50 2230 ---- ---- ---- ---- 206.20 -1.70 207.90 2235 ---- ---- ---- ---- 204.70 -1.70 206.40 2240 ---- ---- ---- ---- 203.20 -1.80 205.00 2245 ---- ---- ---- ---- 201.80 -1.70 203.50 2250 ---- ---- ---- ---- 200.40 -1.70 202.10 2255 ---- ---- ---- ---- 199.00 -1.70 200.70 2260 ---- ---- ---- ---- 197.60 -1.70 199.30 2265 ---- ---- ---- ---- 196.30 -1.70 198.00 2270 ---- ---- ---- ---- 195.00 -1.70 196.70 2275 ---- ---- ---- ---- 193.70 -1.70 195.40 2280 ---- ---- ---- ---- 192.40 -1.70 194.10 2285 ---- ---- ---- ---- 191.20 -1.60 192.80 2290 ---- ---- ---- ---- 190.00 -1.60 191.60 2295 ---- ---- ---- ---- 188.80 -1.60 190.40 2300 ---- ---- ---- ---- 187.60 -1.60 189.20 2305 ---- ---- ---- ---- 186.50 -1.60 188.10 2310 ---- ---- ---- ---- 185.30 -1.60 186.90 2315 ---- ---- ---- ---- 184.20 -1.60 185.80 2320 ---- ---- ---- ---- 183.10 -1.60 184.70 2325 ---- ---- ---- ---- 182.00 -1.60 183.60 2330 ---- ---- ---- ---- 181.00 -1.50 182.50 2335 ---- ---- ---- ---- 179.90 -1.60 181.50 2340 ---- ---- ---- ---- 178.90 -1.60 180.50 2345 ---- ---- ---- ---- 177.90 -1.50 179.40 2350 ---- ---- ---- ---- 176.90 -1.50 178.40 2355 ---- ---- ---- ---- 175.90 -1.50 177.40 2360 ---- ---- ---- ---- 175.00 -1.50 176.50 2365 ---- ---- ---- ---- 174.00 -1.50 175.50 2370 ---- ---- ---- ---- 173.10 -1.50 174.60 2375 ---- ---- ---- ---- 172.20 -1.50 173.70 2380 ---- ---- ---- ---- 171.30 -1.40 172.70 2385 ---- ---- ---- ---- 170.40 -1.40 171.80 2390 ---- ---- ---- ---- 169.50 -1.50 171.00 2395 ---- ---- ---- ---- 168.60 -1.50 170.10 2400 ---- ---- ---- ---- 167.80 -1.40 169.20 2405 ---- ---- ---- ---- 166.90 -1.50 168.40 2410 ---- ---- ---- ---- 166.10 -1.40 167.50 2415 ---- ---- ---- ---- 165.30 -1.40 166.70 2420 ---- ---- ---- ---- 164.50 -1.40 165.90 2425 ---- ---- ---- ---- 163.70 -1.40 165.10 2430 ---- ---- ---- ---- 162.90 -1.40 164.30 2435 ---- ---- ---- ---- 162.10 -1.40 163.50 2440 ---- ---- ---- ---- 161.30 -1.40 162.70 2445 ---- ---- ---- ---- 160.60 -1.40 162.00 2450 ---- ---- ---- ---- 159.80 -1.40 161.20 2455 ---- ---- ---- ---- 159.10 -1.30 160.40 2460 ---- ---- ---- ---- 158.30 -1.40 159.70 2465 ---- ---- ---- ---- 157.60 -1.40 159.00 2470 ---- ---- ---- ---- 156.90 -1.40 158.30 2475 ---- ---- ---- ---- 156.20 -1.30 157.50 2480 ---- ---- ---- ---- 155.50 -1.30 156.80 2485 ---- ---- ---- ---- 154.80 -1.30 156.10 2490 ---- ---- ---- ---- 154.10 -1.40 155.50 2495 ---- ---- ---- ---- 153.40 -1.40 154.80 2500 ---- ---- ---- ---- 152.80 -1.30 154.10 2505 ---- ---- ---- ---- 152.10 -1.30 153.40 2510 ---- ---- ---- ---- 151.50 -1.30 152.80 2515 ---- ---- ---- ---- 150.80 -1.30 152.10 2520 ---- ---- ---- ---- 150.20 -1.30 151.50 2525 ---- ---- ---- ---- 149.60 -1.30 150.90 2530 ---- ---- ---- ---- 149.00 -1.30 150.30 2540 ---- ---- ---- ---- 147.70 -1.30 149.00 2550 ---- ---- ---- ---- 146.60 -1.20 147.80 2560 ---- ---- ---- ---- 145.40 -1.30 146.70 2570 ---- ---- ---- ---- 144.30 -1.20 145.50 2575 ---- ---- ---- ---- 143.70 -1.30 145.00 2580 ---- ---- ---- ---- 143.20 -1.20 144.40 2590 ---- ---- ---- ---- 142.10 -1.20 143.30 2600 ---- ---- ---- ---- 141.10 -1.20 142.30 2610 ---- ---- ---- ---- 140.00 -1.30 141.30 2625 ---- ---- ---- ---- 138.60 -1.20 139.80 2650 ---- ---- ---- ---- 136.20 -1.20 137.40 2675 ---- ---- ---- ---- 134.00 -1.10 135.10 2700 ---- ---- ---- ---- 131.90 -1.10 133.00 2725 ---- ---- ---- ---- 129.90 -1.10 131.00 2750 ---- ---- ---- ---- 128.10 -1.10 129.20 2775 ---- ---- ---- ---- 126.30 -1.10 127.40 2800 ---- ---- ---- ---- 124.70 -1.10 125.80 OG DEC27 Gold Option CALL 1375 ---- ---- ---- ---- 845.20 -3.40 848.60 1400 ---- ---- ---- ---- 820.20 -3.40 823.60 1425 ---- ---- ---- ---- 795.20 -3.40 798.60 1450 ---- ---- ---- ---- 770.50 -3.30 773.80 1475 ---- ---- ---- ---- 746.30 -3.30 749.60 1500 ---- ---- ---- ---- 722.50 -3.30 725.80 1525 ---- ---- ---- ---- 699.30 -3.20 702.50 1550 ---- ---- ---- ---- 676.50 -3.20 679.70 1570 ---- ---- ---- ---- 658.60 -3.10 661.70 1575 ---- ---- ---- ---- 654.20 -3.10 657.30 1580 ---- ---- ---- ---- 649.80 -3.10 652.90 1590 ---- ---- ---- ---- 641.00 -3.10 644.10 1600 ---- ---- ---- ---- 632.30 -3.00 635.30 1610 ---- ---- ---- ---- 623.70 -3.00 626.70 1620 ---- ---- ---- ---- 615.10 -3.00 618.10 1625 ---- ---- ---- ---- 610.80 -3.00 613.80 1630 ---- ---- ---- ---- 606.60 -3.00 609.60 1640 ---- ---- ---- ---- 598.20 -2.90 601.10 1650 ---- ---- ---- ---- 589.80 -2.90 592.70 1660 ---- ---- ---- ---- 581.50 -2.90 584.40 1670 ---- ---- ---- ---- 573.20 -2.90 576.10 1675 ---- ---- ---- ---- 569.10 -2.90 572.00 1680 ---- ---- ---- ---- 565.00 -2.90 567.90 1685 ---- ---- ---- ---- 561.00 -2.80 563.80 1690 ---- ---- ---- ---- 556.90 -2.90 559.80 1695 ---- ---- ---- ---- 552.90 -2.80 555.70 1700 ---- ---- ---- ---- 548.90 -2.80 551.70 1705 ---- ---- ---- ---- 544.90 -2.80 547.70 1710 ---- ---- ---- ---- 540.90 -2.80 543.70 1715 ---- ---- ---- ---- 536.90 -2.80 539.70 1720 ---- ---- ---- ---- 532.90 -2.80 535.70 1725 ---- ---- ---- ---- 529.00 -2.80 531.80 1730 ---- ---- ---- ---- 525.10 -2.80 527.90 1735 ---- ---- ---- ---- 521.20 -2.70 523.90 1740 ---- ---- ---- ---- 517.30 -2.70 520.00 1745 ---- ---- ---- ---- 513.40 -2.70 516.10 1750 ---- ---- ---- ---- 509.50 -2.80 512.30 1755 ---- ---- ---- ---- 505.70 -2.70 508.40 1760 ---- ---- ---- ---- 501.80 -2.80 504.60 1765 ---- ---- ---- ---- 498.00 -2.70 500.70 1770 ---- ---- ---- ---- 494.20 -2.70 496.90 1775 ---- ---- ---- ---- 490.40 -2.70 493.10 1780 ---- ---- ---- ---- 486.70 -2.60 489.30 1785 ---- ---- ---- ---- 482.90 -2.70 485.60 1790 ---- ---- ---- ---- 479.20 -2.60 481.80 1795 ---- ---- ---- ---- 475.40 -2.70 478.10 1800 ---- ---- ---- ---- 471.70 -2.70 474.40 1805 ---- ---- ---- ---- 468.00 -2.70 470.70 1810 ---- ---- ---- ---- 464.30 -2.70 467.00 1815 ---- ---- ---- ---- 460.70 -2.60 463.30 1820 ---- ---- ---- ---- 457.00 -2.60 459.60 1825 ---- ---- ---- ---- 453.40 -2.60 456.00 1830 ---- ---- ---- ---- 449.80 -2.50 452.30 1835 ---- ---- ---- ---- 446.20 -2.50 448.70 1840 ---- ---- ---- ---- 442.60 -2.50 445.10 1845 ---- ---- ---- ---- 439.00 -2.50 441.50 1850 ---- ---- ---- ---- 435.40 -2.60 438.00 1855 ---- ---- ---- ---- 431.90 -2.50 434.40 1860 ---- ---- ---- ---- 428.30 -2.60 430.90 1865 ---- ---- ---- ---- 424.80 -2.50 427.30 1870 ---- ---- ---- ---- 421.30 -2.50 423.80 1875 ---- ---- ---- ---- 417.80 -2.50 420.30 1880 ---- ---- ---- ---- 414.40 -2.40 416.80 1885 ---- ---- ---- ---- 410.90 -2.50 413.40 1890 ---- ---- ---- ---- 407.50 -2.40 409.90 1895 ---- ---- ---- ---- 404.00 -2.50 406.50 1900 ---- ---- ---- ---- 400.60 -2.50 403.10 1905 ---- ---- ---- ---- 397.20 -2.40 399.60 1910 ---- ---- ---- ---- 393.80 -2.50 396.30 1915 ---- ---- ---- ---- 390.50 -2.40 392.90 1920 ---- ---- ---- ---- 387.10 -2.40 389.50 1925 ---- ---- ---- ---- 383.80 -2.40 386.20 1930 ---- ---- ---- ---- 380.40 -2.40 382.80 1935 ---- ---- ---- ---- 377.10 -2.40 379.50 1940 ---- ---- ---- ---- 373.80 -2.40 376.20 1945 ---- ---- ---- ---- 370.60 -2.30 372.90 1950 ---- ---- ---- ---- 367.30 -2.30 369.60 1955 ---- ---- ---- ---- 364.00 -2.40 366.40 1960 ---- ---- ---- ---- 360.80 -2.30 363.10 1965 ---- ---- ---- ---- 357.60 -2.30 359.90 1970 ---- ---- ---- ---- 354.40 -2.30 356.70 1975 ---- ---- ---- ---- 351.20 -2.30 353.50 1980 ---- ---- ---- ---- 348.10 -2.20 350.30 1985 ---- ---- ---- ---- 344.90 -2.30 347.20 1990 ---- ---- ---- ---- 341.80 -2.30 344.10 1995 ---- ---- ---- ---- 338.70 -2.30 341.00 2000 ---- ---- ---- ---- 335.60 -2.30 337.90 2005 ---- ---- ---- ---- 332.60 -2.20 334.80 2010 ---- ---- ---- ---- 329.50 -2.30 331.80 2015 ---- ---- ---- ---- 326.50 -2.20 328.70 2020 ---- ---- ---- ---- 323.60 -2.20 325.80 2025 ---- ---- ---- ---- 320.60 -2.20 322.80 2030 ---- ---- ---- ---- 317.70 -2.20 319.90 2035 ---- ---- ---- ---- 314.80 -2.10 316.90 2040 ---- ---- ---- ---- 311.90 -2.20 314.10 2045 ---- ---- ---- ---- 309.10 -2.10 311.20 2050 ---- ---- ---- ---- 306.30 -2.10 308.40 2055 ---- ---- ---- ---- 303.50 -2.10 305.60 2060 ---- ---- ---- ---- 300.70 -2.20 302.90 2065 ---- ---- ---- ---- 298.00 -2.10 300.10 2070 ---- ---- ---- ---- 295.40 -2.10 297.50 2075 ---- ---- ---- ---- 292.80 -2.00 294.80 2080 ---- ---- ---- ---- 290.20 -2.10 292.30 2085 ---- ---- ---- ---- 287.70 -2.00 289.70 2090 ---- ---- ---- ---- 285.20 -2.00 287.20 2095 ---- ---- ---- ---- 282.80 -2.00 284.80 2100 ---- ---- ---- ---- 280.40 -2.00 282.40 2105 ---- ---- ---- ---- 278.10 -2.00 280.10 2110 ---- ---- ---- ---- 275.80 -2.00 277.80 2115 ---- ---- ---- ---- 273.50 -2.00 275.50 2120 ---- ---- ---- ---- 271.20 -2.00 273.20 2125 ---- ---- ---- ---- 269.00 -2.00 271.00 2130 ---- ---- ---- ---- 266.80 -1.90 268.70 2135 ---- ---- ---- ---- 264.60 -1.90 266.50 2140 ---- ---- ---- ---- 262.40 -2.00 264.40 2145 ---- ---- ---- ---- 260.30 -1.90 262.20 2150 ---- ---- ---- ---- 258.10 -2.00 260.10 2155 ---- ---- ---- ---- 256.00 -2.00 258.00 2160 ---- ---- ---- ---- 254.00 -1.90 255.90 2165 ---- ---- ---- ---- 251.90 -1.90 253.80 2170 ---- ---- ---- ---- 249.90 -1.90 251.80 2175 ---- ---- ---- ---- 247.90 -1.90 249.80 2180 ---- ---- ---- ---- 246.00 -1.80 247.80 2185 ---- ---- ---- ---- 244.00 -1.90 245.90 2190 ---- ---- ---- ---- 242.20 -1.80 244.00 2195 ---- ---- ---- ---- 240.30 -1.80 242.10 2200 ---- ---- ---- ---- 238.50 -1.80 240.30 2205 ---- ---- ---- ---- 236.70 -1.80 238.50 2210 ---- ---- ---- ---- 235.00 -1.80 236.80 2215 ---- ---- ---- ---- 233.20 -1.80 235.00 2220 ---- ---- ---- ---- 231.60 -1.80 233.40 2225 ---- ---- ---- ---- 229.90 -1.80 231.70 2230 ---- ---- ---- ---- 228.30 -1.80 230.10 2235 ---- ---- ---- ---- 226.80 -1.70 228.50 2240 ---- ---- ---- ---- 225.30 -1.70 227.00 2245 ---- ---- ---- ---- 223.80 -1.70 225.50 2250 ---- ---- ---- ---- 222.30 -1.70 224.00 2255 ---- ---- ---- ---- 220.90 -1.70 222.60 2260 ---- ---- ---- ---- 219.50 -1.70 221.20 2265 ---- ---- ---- ---- 218.10 -1.70 219.80 2270 ---- ---- ---- ---- 216.80 -1.70 218.50 2275 ---- ---- ---- ---- 215.50 -1.70 217.20 2280 ---- ---- ---- ---- 214.20 -1.70 215.90 2285 ---- ---- ---- ---- 213.00 -1.60 214.60 2290 ---- ---- ---- ---- 211.70 -1.70 213.40 2295 ---- ---- ---- ---- 210.50 -1.70 212.20 2300 ---- ---- ---- ---- 209.40 -1.60 211.00 2305 ---- ---- ---- ---- 208.20 -1.70 209.90 2310 ---- ---- ---- ---- 207.10 -1.60 208.70 2315 ---- ---- ---- ---- 206.00 -1.60 207.60 2320 ---- ---- ---- ---- 204.90 -1.60 206.50 2325 ---- ---- ---- ---- 203.90 -1.60 205.50 2330 ---- ---- ---- ---- 202.80 -1.60 204.40 2335 ---- ---- ---- ---- 201.80 -1.60 203.40 2340 ---- ---- ---- ---- 200.80 -1.60 202.40 2345 ---- ---- ---- ---- 199.90 -1.50 201.40 2350 ---- ---- ---- ---- 198.90 -1.60 200.50 2355 ---- ---- ---- ---- 198.00 -1.50 199.50 2360 ---- ---- ---- ---- 197.00 -1.60 198.60 2365 ---- ---- ---- ---- 196.10 -1.60 197.70 2370 ---- ---- ---- ---- 195.20 -1.60 196.80 2375 ---- ---- ---- ---- 194.30 -1.60 195.90 2380 ---- ---- ---- ---- 193.50 -1.50 195.00 2385 ---- ---- ---- ---- 192.60 -1.50 194.10 2390 ---- ---- ---- ---- 191.80 -1.50 193.30 2395 ---- ---- ---- ---- 190.90 -1.50 192.40 2400 ---- ---- ---- ---- 190.10 -1.50 191.60 2405 ---- ---- ---- ---- 189.30 -1.50 190.80 2410 ---- ---- ---- ---- 188.50 -1.40 189.90 2415 ---- ---- ---- ---- 187.70 -1.40 189.10 2420 ---- ---- ---- ---- 186.90 -1.40 188.30 2425 ---- ---- ---- ---- 186.10 -1.40 187.50 2430 ---- ---- ---- ---- 185.30 -1.40 186.70 2435 ---- ---- ---- ---- 184.50 -1.50 186.00 2440 ---- ---- ---- ---- 183.70 -1.50 185.20 2445 ---- ---- ---- ---- 182.90 -1.50 184.40 2450 ---- ---- ---- ---- 182.20 -1.40 183.60 2455 ---- ---- ---- ---- 181.40 -1.40 182.80 2460 ---- ---- ---- ---- 180.60 -1.50 182.10 2465 ---- ---- ---- ---- 179.90 -1.40 181.30 2470 ---- ---- ---- ---- 179.10 -1.40 180.50 2475 ---- ---- ---- ---- 178.30 -1.40 179.70 2480 ---- ---- ---- ---- 177.60 -1.40 179.00 2485 ---- ---- ---- ---- 176.80 -1.40 178.20 2490 ---- ---- ---- ---- 176.10 -1.40 177.50 2495 ---- ---- ---- ---- 175.30 -1.40 176.70 2500 ---- ---- ---- ---- 174.60 -1.40 176.00 2505 ---- ---- ---- ---- 173.90 -1.30 175.20 2510 ---- ---- ---- ---- 173.10 -1.40 174.50 2515 ---- ---- ---- ---- 172.40 -1.40 173.80 2520 ---- ---- ---- ---- 171.70 -1.30 173.00 2525 ---- ---- ---- ---- 171.00 -1.30 172.30 2530 ---- ---- ---- ---- 170.30 -1.30 171.60 2535 ---- ---- ---- ---- 169.60 -1.30 170.90 2540 ---- ---- ---- ---- 168.90 -1.30 170.20 2550 ---- ---- ---- ---- 167.50 -1.30 168.80 2560 ---- ---- ---- ---- 166.20 -1.30 167.50 2570 ---- ---- ---- ---- 164.90 -1.30 166.20 2575 ---- ---- ---- ---- 164.20 -1.30 165.50 2580 ---- ---- ---- ---- 163.60 -1.30 164.90 2590 ---- ---- ---- ---- 162.30 -1.30 163.60 2600 ---- ---- ---- ---- 161.10 -1.30 162.40 2610 ---- ---- ---- ---- 159.90 -1.30 161.20 2620 ---- ---- ---- ---- 158.70 -1.30 160.00 2625 ---- ---- ---- ---- 158.20 -1.20 159.40 2630 ---- ---- ---- ---- 157.60 -1.20 158.80 2650 ---- ---- ---- ---- 155.40 -1.20 156.60 2675 ---- ---- ---- ---- 152.70 -1.20 153.90 2700 ---- ---- ---- ---- 150.20 -1.20 151.40 2725 ---- ---- ---- ---- 147.90 -1.10 149.00 2750 ---- ---- ---- ---- 145.60 -1.20 146.80 2775 ---- ---- ---- ---- 143.50 -1.10 144.60 2800 ---- ---- ---- ---- 141.50 -1.10 142.60 2825 ---- ---- ---- ---- 139.60 -1.10 140.70 OG JUN28 Gold Option CALL 1400 ---- ---- ---- ---- 831.90 -3.40 835.30 1425 ---- ---- ---- ---- 807.10 -3.40 810.50 1450 ---- ---- ---- ---- 782.80 -3.30 786.10 1475 ---- ---- ---- ---- 759.10 -3.20 762.30 1500 ---- ---- ---- ---- 735.80 -3.10 738.90 1525 ---- ---- ---- ---- 712.90 -3.10 716.00 1550 ---- ---- ---- ---- 690.50 -3.00 693.50 1575 ---- ---- ---- ---- 668.50 -3.00 671.50 1580 ---- ---- ---- ---- 664.20 -3.00 667.20 1590 ---- ---- ---- ---- 655.50 -3.00 658.50 1600 ---- ---- ---- ---- 646.90 -3.00 649.90 1610 ---- ---- ---- ---- 638.40 -3.00 641.40 1620 ---- ---- ---- ---- 630.00 -2.90 632.90 1625 ---- ---- ---- ---- 625.80 -2.90 628.70 1630 ---- ---- ---- ---- 621.60 -2.90 624.50 1640 ---- ---- ---- ---- 613.30 -2.80 616.10 1650 ---- ---- ---- ---- 605.00 -2.90 607.90 1660 ---- ---- ---- ---- 596.80 -2.80 599.60 1670 ---- ---- ---- ---- 588.70 -2.80 591.50 1675 ---- ---- ---- ---- 584.60 -2.80 587.40 1680 ---- ---- ---- ---- 580.60 -2.80 583.40 1685 ---- ---- ---- ---- 576.60 -2.80 579.40 1690 ---- ---- ---- ---- 572.60 -2.80 575.40 1695 ---- ---- ---- ---- 568.60 -2.80 571.40 1700 ---- ---- ---- ---- 564.60 -2.80 567.40 1705 ---- ---- ---- ---- 560.70 -2.70 563.40 1710 ---- ---- ---- ---- 556.70 -2.80 559.50 1715 ---- ---- ---- ---- 552.80 -2.70 555.50 1720 ---- ---- ---- ---- 548.90 -2.70 551.60 1725 ---- ---- ---- ---- 545.00 -2.70 547.70 1730 ---- ---- ---- ---- 541.10 -2.70 543.80 1735 ---- ---- ---- ---- 537.20 -2.70 539.90 1740 ---- ---- ---- ---- 533.40 -2.70 536.10 1745 ---- ---- ---- ---- 529.60 -2.60 532.20 1750 ---- ---- ---- ---- 525.70 -2.70 528.40 1755 ---- ---- ---- ---- 521.90 -2.70 524.60 1760 ---- ---- ---- ---- 518.10 -2.70 520.80 1765 ---- ---- ---- ---- 514.40 -2.60 517.00 1770 ---- ---- ---- ---- 510.60 -2.60 513.20 1775 ---- ---- ---- ---- 506.80 -2.60 509.40 1780 ---- ---- ---- ---- 503.10 -2.60 505.70 1785 ---- ---- ---- ---- 499.40 -2.60 502.00 1790 ---- ---- ---- ---- 495.70 -2.60 498.30 1795 ---- ---- ---- ---- 492.00 -2.60 494.60 1800 ---- ---- ---- ---- 488.30 -2.60 490.90 1805 ---- ---- ---- ---- 484.60 -2.60 487.20 1810 ---- ---- ---- ---- 481.00 -2.50 483.50 1815 ---- ---- ---- ---- 477.40 -2.50 479.90 1820 ---- ---- ---- ---- 473.70 -2.60 476.30 1825 ---- ---- ---- ---- 470.10 -2.50 472.60 1830 ---- ---- ---- ---- 466.50 -2.50 469.00 1835 ---- ---- ---- ---- 462.90 -2.50 465.40 1840 ---- ---- ---- ---- 459.40 -2.50 461.90 1845 ---- ---- ---- ---- 455.80 -2.50 458.30 1850 ---- ---- ---- ---- 452.30 -2.50 454.80 1855 ---- ---- ---- ---- 448.80 -2.40 451.20 1860 ---- ---- ---- ---- 445.30 -2.40 447.70 1865 ---- ---- ---- ---- 441.80 -2.40 444.20 1870 ---- ---- ---- ---- 438.30 -2.40 440.70 1875 ---- ---- ---- ---- 434.80 -2.40 437.20 1880 ---- ---- ---- ---- 431.40 -2.40 433.80 1885 ---- ---- ---- ---- 427.90 -2.40 430.30 1890 ---- ---- ---- ---- 424.50 -2.40 426.90 1895 ---- ---- ---- ---- 421.10 -2.40 423.50 1900 ---- ---- ---- ---- 417.70 -2.40 420.10 1905 ---- ---- ---- ---- 414.30 -2.40 416.70 1910 ---- ---- ---- ---- 410.90 -2.40 413.30 1915 ---- ---- ---- ---- 407.60 -2.30 409.90 1920 ---- ---- ---- ---- 404.20 -2.40 406.60 1925 ---- ---- ---- ---- 400.90 -2.30 403.20 1930 ---- ---- ---- ---- 397.60 -2.30 399.90 1935 ---- ---- ---- ---- 394.30 -2.30 396.60 1940 ---- ---- ---- ---- 391.00 -2.30 393.30 1945 ---- ---- ---- ---- 387.70 -2.30 390.00 1950 ---- ---- ---- ---- 384.50 -2.30 386.80 1955 ---- ---- ---- ---- 381.20 -2.30 383.50 1960 ---- ---- ---- ---- 378.00 -2.30 380.30 1965 ---- ---- ---- ---- 374.80 -2.20 377.00 1970 ---- ---- ---- ---- 371.60 -2.20 373.80 1975 ---- ---- ---- ---- 368.40 -2.30 370.70 1980 ---- ---- ---- ---- 365.30 -2.20 367.50 1985 ---- ---- ---- ---- 362.10 -2.20 364.30 1990 ---- ---- ---- ---- 359.00 -2.20 361.20 1995 ---- ---- ---- ---- 355.90 -2.20 358.10 2000 ---- ---- ---- ---- 352.80 -2.20 355.00 2005 ---- ---- ---- ---- 349.80 -2.10 351.90 2010 ---- ---- ---- ---- 346.70 -2.20 348.90 2015 ---- ---- ---- ---- 343.70 -2.20 345.90 2020 ---- ---- ---- ---- 340.80 -2.10 342.90 2025 ---- ---- ---- ---- 337.80 -2.10 339.90 2030 ---- ---- ---- ---- 334.90 -2.10 337.00 2035 ---- ---- ---- ---- 332.00 -2.10 334.10 2040 ---- ---- ---- ---- 329.10 -2.10 331.20 2045 ---- ---- ---- ---- 326.30 -2.10 328.40 2050 ---- ---- ---- ---- 323.50 -2.10 325.60 2055 ---- ---- ---- ---- 320.80 -2.00 322.80 2060 ---- ---- ---- ---- 318.00 -2.10 320.10 2065 ---- ---- ---- ---- 315.30 -2.10 317.40 2070 ---- ---- ---- ---- 312.70 -2.00 314.70 2075 ---- ---- ---- ---- 310.00 -2.10 312.10 2080 ---- ---- ---- ---- 307.50 -2.00 309.50 2085 ---- ---- ---- ---- 304.90 -2.00 306.90 2090 ---- ---- ---- ---- 302.40 -2.00 304.40 2095 ---- ---- ---- ---- 299.90 -2.00 301.90 2100 ---- ---- ---- ---- 297.40 -2.00 299.40 2105 ---- ---- ---- ---- 295.00 -2.00 297.00 2110 ---- ---- ---- ---- 292.60 -2.00 294.60 2115 ---- ---- ---- ---- 290.30 -2.00 292.30 2120 ---- ---- ---- ---- 288.00 -1.90 289.90 2125 ---- ---- ---- ---- 285.70 -1.90 287.60 2130 ---- ---- ---- ---- 283.50 -1.90 285.40 2135 ---- ---- ---- ---- 281.30 -1.90 283.20 2140 ---- ---- ---- ---- 279.10 -1.90 281.00 2145 ---- ---- ---- ---- 276.90 -1.90 278.80 2150 ---- ---- ---- ---- 274.80 -1.90 276.70 2155 ---- ---- ---- ---- 272.70 -1.90 274.60 2160 ---- ---- ---- ---- 270.60 -1.90 272.50 2165 ---- ---- ---- ---- 268.60 -1.80 270.40 2170 ---- ---- ---- ---- 266.60 -1.80 268.40 2175 ---- ---- ---- ---- 264.60 -1.80 266.40 2180 ---- ---- ---- ---- 262.60 -1.90 264.50 2185 ---- ---- ---- ---- 260.70 -1.80 262.50 2190 ---- ---- ---- ---- 258.80 -1.80 260.60 2195 ---- ---- ---- ---- 257.00 -1.80 258.80 2200 ---- ---- ---- ---- 255.10 -1.80 256.90 2205 ---- ---- ---- ---- 253.30 -1.80 255.10 2210 ---- ---- ---- ---- 251.60 -1.80 253.40 2215 ---- ---- ---- ---- 249.80 -1.80 251.60 2220 ---- ---- ---- ---- 248.10 -1.80 249.90 2225 ---- ---- ---- ---- 246.50 -1.70 248.20 2230 ---- ---- ---- ---- 244.80 -1.80 246.60 2235 ---- ---- ---- ---- 243.20 -1.80 245.00 2240 ---- ---- ---- ---- 241.60 -1.80 243.40 2245 ---- ---- ---- ---- 240.10 -1.70 241.80 2250 ---- ---- ---- ---- 238.60 -1.70 240.30 2255 ---- ---- ---- ---- 237.10 -1.70 238.80 2260 ---- ---- ---- ---- 235.60 -1.70 237.30 2265 ---- ---- ---- ---- 234.20 -1.70 235.90 2270 ---- ---- ---- ---- 232.80 -1.70 234.50 2275 ---- ---- ---- ---- 231.50 -1.60 233.10 2280 ---- ---- ---- ---- 230.10 -1.70 231.80 2285 ---- ---- ---- ---- 228.80 -1.70 230.50 2290 ---- ---- ---- ---- 227.50 -1.70 229.20 2295 ---- ---- ---- ---- 226.30 -1.60 227.90 2300 ---- ---- ---- ---- 225.00 -1.60 226.60 2305 ---- ---- ---- ---- 223.80 -1.60 225.40 2310 ---- ---- ---- ---- 222.60 -1.60 224.20 2315 ---- ---- ---- ---- 221.50 -1.60 223.10 2320 ---- ---- ---- ---- 220.30 -1.60 221.90 2325 ---- ---- ---- ---- 219.20 -1.60 220.80 2330 ---- ---- ---- ---- 218.10 -1.60 219.70 2335 ---- ---- ---- ---- 217.00 -1.60 218.60 2340 ---- ---- ---- ---- 216.00 -1.50 217.50 2345 ---- ---- ---- ---- 214.90 -1.60 216.50 2350 ---- ---- ---- ---- 213.90 -1.50 215.40 2355 ---- ---- ---- ---- 212.90 -1.50 214.40 2360 ---- ---- ---- ---- 211.90 -1.50 213.40 2365 ---- ---- ---- ---- 210.90 -1.60 212.50 2370 ---- ---- ---- ---- 210.00 -1.50 211.50 2375 ---- ---- ---- ---- 209.10 -1.50 210.60 2380 ---- ---- ---- ---- 208.10 -1.50 209.60 2385 ---- ---- ---- ---- 207.20 -1.50 208.70 2390 ---- ---- ---- ---- 206.30 -1.50 207.80 2395 ---- ---- ---- ---- 205.50 -1.50 207.00 2400 ---- ---- ---- ---- 204.60 -1.50 206.10 2405 ---- ---- ---- ---- 203.80 -1.40 205.20 2410 ---- ---- ---- ---- 202.90 -1.50 204.40 2415 ---- ---- ---- ---- 202.10 -1.50 203.60 2420 ---- ---- ---- ---- 201.30 -1.50 202.80 2425 ---- ---- ---- ---- 200.50 -1.50 202.00 2430 ---- ---- ---- ---- 199.70 -1.50 201.20 2435 ---- ---- ---- ---- 198.90 -1.50 200.40 2440 ---- ---- ---- ---- 198.20 -1.40 199.60 2445 ---- ---- ---- ---- 197.40 -1.50 198.90 2450 ---- ---- ---- ---- 196.70 -1.40 198.10 2455 ---- ---- ---- ---- 196.00 -1.40 197.40 2460 ---- ---- ---- ---- 195.20 -1.40 196.60 2465 ---- ---- ---- ---- 194.50 -1.40 195.90 2470 ---- ---- ---- ---- 193.80 -1.40 195.20 2475 ---- ---- ---- ---- 193.10 -1.40 194.50 2480 ---- ---- ---- ---- 192.40 -1.40 193.80 2485 ---- ---- ---- ---- 191.70 -1.40 193.10 2490 ---- ---- ---- ---- 191.10 -1.40 192.50 2495 ---- ---- ---- ---- 190.40 -1.40 191.80 2500 ---- ---- ---- ---- 189.80 -1.30 191.10 2505 ---- ---- ---- ---- 189.10 -1.40 190.50 2510 ---- ---- ---- ---- 188.50 -1.30 189.80 2515 ---- ---- ---- ---- 187.80 -1.40 189.20 2520 ---- ---- ---- ---- 187.20 -1.40 188.60 2525 ---- ---- ---- ---- 186.60 -1.40 188.00 2530 ---- ---- ---- ---- 186.00 -1.30 187.30 2535 ---- ---- ---- ---- 185.40 -1.30 186.70 2540 ---- ---- ---- ---- 184.80 -1.30 186.10 2545 ---- ---- ---- ---- 184.20 -1.40 185.60 2550 ---- ---- ---- ---- 183.70 -1.30 185.00 2560 ---- ---- ---- ---- 182.50 -1.30 183.80 2570 ---- ---- ---- ---- 181.40 -1.30 182.70 2575 ---- ---- ---- ---- 180.90 -1.30 182.20 2580 ---- ---- ---- ---- 180.30 -1.30 181.60 2590 ---- ---- ---- ---- 179.30 -1.30 180.60 2600 ---- ---- ---- ---- 178.30 -1.20 179.50 2610 ---- ---- ---- ---- 177.30 -1.20 178.50 2620 ---- ---- ---- ---- 176.30 -1.30 177.60 2625 ---- ---- ---- ---- 175.80 -1.30 177.10 2630 ---- ---- ---- ---- 175.30 -1.30 176.60 2640 ---- ---- ---- ---- 174.40 -1.30 175.70 2650 ---- ---- ---- ---- 173.50 -1.30 174.80 2675 ---- ---- ---- ---- 171.40 -1.20 172.60 2700 ---- ---- ---- ---- 169.30 -1.20 170.50 2725 ---- ---- ---- ---- 167.40 -1.20 168.60 2750 ---- ---- ---- ---- 165.70 -1.10 166.80 2775 ---- ---- ---- ---- 164.00 -1.20 165.20 2800 ---- ---- ---- ---- 162.50 -1.10 163.60 2825 ---- ---- ---- ---- 161.00 -1.20 162.20 OG DEC28 Gold Option CALL 1625 ---- ---- ---- ---- 647.10 -2.90 650.00 1650 ---- ---- ---- ---- 626.50 -2.80 629.30 1675 ---- ---- ---- ---- 606.30 -2.80 609.10 1700 ---- ---- ---- ---- 586.50 -2.70 589.20 1725 ---- ---- ---- ---- 567.00 -2.60 569.60 1750 ---- ---- ---- ---- 547.90 -2.50 550.40 1775 ---- ---- ---- ---- 529.10 -2.50 531.60 1800 ---- ---- ---- ---- 510.60 -2.50 513.10 1820 ---- ---- ---- ---- 496.10 -2.50 498.60 1825 ---- ---- ---- ---- 492.50 -2.50 495.00 1830 ---- ---- ---- ---- 489.00 -2.40 491.40 1840 ---- ---- ---- ---- 481.90 -2.40 484.30 1850 ---- ---- ---- ---- 474.80 -2.40 477.20 1860 ---- ---- ---- ---- 467.80 -2.40 470.20 1870 ---- ---- ---- ---- 460.80 -2.40 463.20 1875 ---- ---- ---- ---- 457.40 -2.30 459.70 1880 ---- ---- ---- ---- 453.90 -2.40 456.30 1890 ---- ---- ---- ---- 447.10 -2.30 449.40 1900 ---- ---- ---- ---- 440.30 -2.30 442.60 1910 ---- ---- ---- ---- 433.60 -2.30 435.90 1915 ---- ---- ---- ---- 430.20 -2.30 432.50 1920 ---- ---- ---- ---- 426.90 -2.30 429.20 1925 ---- ---- ---- ---- 423.60 -2.20 425.80 1930 ---- ---- ---- ---- 420.20 -2.30 422.50 1935 ---- ---- ---- ---- 417.00 -2.20 419.20 1940 ---- ---- ---- ---- 413.70 -2.20 415.90 1945 ---- ---- ---- ---- 410.40 -2.20 412.60 1950 ---- ---- ---- ---- 407.10 -2.30 409.40 1955 ---- ---- ---- ---- 403.90 -2.20 406.10 1960 ---- ---- ---- ---- 400.70 -2.20 402.90 1965 ---- ---- ---- ---- 397.40 -2.20 399.60 1970 ---- ---- ---- ---- 394.20 -2.20 396.40 1975 ---- ---- ---- ---- 391.10 -2.10 393.20 1980 ---- ---- ---- ---- 387.90 -2.10 390.00 1985 ---- ---- ---- ---- 384.70 -2.20 386.90 1990 ---- ---- ---- ---- 381.60 -2.10 383.70 1995 ---- ---- ---- ---- 378.40 -2.20 380.60 2000 ---- ---- ---- ---- 375.30 -2.20 377.50 2005 ---- ---- ---- ---- 372.20 -2.20 374.40 2010 ---- ---- ---- ---- 369.20 -2.10 371.30 2015 ---- ---- ---- ---- 366.10 -2.10 368.20 2020 ---- ---- ---- ---- 363.10 -2.10 365.20 2025 ---- ---- ---- ---- 360.10 -2.10 362.20 2030 ---- ---- ---- ---- 357.10 -2.10 359.20 2035 ---- ---- ---- ---- 354.10 -2.10 356.20 2040 ---- ---- ---- ---- 351.20 -2.10 353.30 2045 ---- ---- ---- ---- 348.30 -2.10 350.40 2050 ---- ---- ---- ---- 345.40 -2.10 347.50 2055 ---- ---- ---- ---- 342.60 -2.00 344.60 2060 ---- ---- ---- ---- 339.80 -2.00 341.80 2065 ---- ---- ---- ---- 337.00 -2.00 339.00 2070 ---- ---- ---- ---- 334.30 -2.00 336.30 2075 ---- ---- ---- ---- 331.50 -2.00 333.50 2080 ---- ---- ---- ---- 328.90 -2.00 330.90 2085 ---- ---- ---- ---- 326.20 -2.00 328.20 2090 ---- ---- ---- ---- 323.60 -2.00 325.60 2095 ---- ---- ---- ---- 321.00 -2.00 323.00 2100 ---- ---- ---- ---- 318.50 -1.90 320.40 2105 ---- ---- ---- ---- 316.00 -1.90 317.90 2110 ---- ---- ---- ---- 313.50 -2.00 315.50 2115 ---- ---- ---- ---- 311.10 -1.90 313.00 2120 ---- ---- ---- ---- 308.70 -1.90 310.60 2125 ---- ---- ---- ---- 306.30 -1.90 308.20 2130 ---- ---- ---- ---- 304.00 -1.90 305.90 2135 ---- ---- ---- ---- 301.70 -1.90 303.60 2140 ---- ---- ---- ---- 299.40 -1.90 301.30 2145 ---- ---- ---- ---- 297.20 -1.90 299.10 2150 ---- ---- ---- ---- 295.00 -1.90 296.90 2155 ---- ---- ---- ---- 292.80 -1.90 294.70 2160 ---- ---- ---- ---- 290.70 -1.90 292.60 2165 ---- ---- ---- ---- 288.60 -1.80 290.40 2170 ---- ---- ---- ---- 286.50 -1.90 288.40 2175 ---- ---- ---- ---- 284.50 -1.80 286.30 2180 ---- ---- ---- ---- 282.50 -1.80 284.30 2185 ---- ---- ---- ---- 280.50 -1.80 282.30 2190 ---- ---- ---- ---- 278.50 -1.80 280.30 2195 ---- ---- ---- ---- 276.60 -1.80 278.40 2200 ---- ---- ---- ---- 274.70 -1.80 276.50 2205 ---- ---- ---- ---- 272.80 -1.80 274.60 2210 ---- ---- ---- ---- 271.00 -1.70 272.70 2215 ---- ---- ---- ---- 269.20 -1.70 270.90 2220 ---- ---- ---- ---- 267.40 -1.70 269.10 2225 ---- ---- ---- ---- 265.60 -1.80 267.40 2230 ---- ---- ---- ---- 263.90 -1.70 265.60 2235 ---- ---- ---- ---- 262.20 -1.70 263.90 2240 ---- ---- ---- ---- 260.60 -1.70 262.30 2245 ---- ---- ---- ---- 259.00 -1.70 260.70 2250 ---- ---- ---- ---- 257.40 -1.70 259.10 2255 ---- ---- ---- ---- 255.80 -1.70 257.50 2260 ---- ---- ---- ---- 254.30 -1.70 256.00 2265 ---- ---- ---- ---- 252.80 -1.60 254.40 2270 ---- ---- ---- ---- 251.30 -1.70 253.00 2275 ---- ---- ---- ---- 249.90 -1.60 251.50 2280 ---- ---- ---- ---- 248.50 -1.60 250.10 2285 ---- ---- ---- ---- 247.10 -1.60 248.70 2290 ---- ---- ---- ---- 245.80 -1.60 247.40 2295 ---- ---- ---- ---- 244.40 -1.70 246.10 2300 ---- ---- ---- ---- 243.20 -1.60 244.80 2305 ---- ---- ---- ---- 241.90 -1.60 243.50 2310 ---- ---- ---- ---- 240.70 -1.50 242.20 2315 ---- ---- ---- ---- 239.40 -1.60 241.00 2320 ---- ---- ---- ---- 238.30 -1.50 239.80 2325 ---- ---- ---- ---- 237.10 -1.60 238.70 2330 ---- ---- ---- ---- 236.00 -1.50 237.50 2335 ---- ---- ---- ---- 234.80 -1.60 236.40 2340 ---- ---- ---- ---- 233.70 -1.60 235.30 2345 ---- ---- ---- ---- 232.70 -1.50 234.20 2350 ---- ---- ---- ---- 231.60 -1.60 233.20 2355 ---- ---- ---- ---- 230.60 -1.50 232.10 2360 ---- ---- ---- ---- 229.60 -1.50 231.10 2365 ---- ---- ---- ---- 228.60 -1.50 230.10 2370 ---- ---- ---- ---- 227.60 -1.50 229.10 2375 ---- ---- ---- ---- 226.70 -1.50 228.20 2380 ---- ---- ---- ---- 225.70 -1.50 227.20 2385 ---- ---- ---- ---- 224.80 -1.50 226.30 2390 ---- ---- ---- ---- 223.90 -1.50 225.40 2395 ---- ---- ---- ---- 223.00 -1.50 224.50 2400 ---- ---- ---- ---- 222.10 -1.50 223.60 2405 ---- ---- ---- ---- 221.30 -1.40 222.70 2410 ---- ---- ---- ---- 220.40 -1.50 221.90 2415 ---- ---- ---- ---- 219.60 -1.50 221.10 2420 ---- ---- ---- ---- 218.80 -1.40 220.20 2425 ---- ---- ---- ---- 218.00 -1.40 219.40 2430 ---- ---- ---- ---- 217.20 -1.40 218.60 2435 ---- ---- ---- ---- 216.40 -1.50 217.90 2440 ---- ---- ---- ---- 215.70 -1.40 217.10 2445 ---- ---- ---- ---- 214.90 -1.40 216.30 2450 ---- ---- ---- ---- 214.20 -1.40 215.60 2455 ---- ---- ---- ---- 213.40 -1.50 214.90 2460 ---- ---- ---- ---- 212.70 -1.40 214.10 2465 ---- ---- ---- ---- 212.00 -1.40 213.40 2470 ---- ---- ---- ---- 211.30 -1.40 212.70 2475 ---- ---- ---- ---- 210.60 -1.40 212.00 2480 ---- ---- ---- ---- 209.90 -1.40 211.30 2485 ---- ---- ---- ---- 209.30 -1.40 210.70 2490 ---- ---- ---- ---- 208.60 -1.40 210.00 2495 ---- ---- ---- ---- 208.00 -1.30 209.30 2500 ---- ---- ---- ---- 207.30 -1.40 208.70 2505 ---- ---- ---- ---- 206.70 -1.30 208.00 2510 ---- ---- ---- ---- 206.00 -1.40 207.40 2515 ---- ---- ---- ---- 205.40 -1.40 206.80 2520 ---- ---- ---- ---- 204.80 -1.30 206.10 2525 ---- ---- ---- ---- 204.20 -1.30 205.50 2530 ---- ---- ---- ---- 203.60 -1.30 204.90 2535 ---- ---- ---- ---- 203.00 -1.30 204.30 2540 ---- ---- ---- ---- 202.40 -1.30 203.70 2545 ---- ---- ---- ---- 201.80 -1.40 203.20 2550 ---- ---- ---- ---- 201.30 -1.30 202.60 2555 ---- ---- ---- ---- 200.70 -1.30 202.00 2560 ---- ---- ---- ---- 200.20 -1.30 201.50 2565 ---- ---- ---- ---- 199.60 -1.30 200.90 2570 ---- ---- ---- ---- 199.10 -1.30 200.40 2575 ---- ---- ---- ---- 198.50 -1.30 199.80 2580 ---- ---- ---- ---- 198.00 -1.30 199.30 2590 ---- ---- ---- ---- 197.00 -1.30 198.30 2600 ---- ---- ---- ---- 196.00 -1.20 197.20 2610 ---- ---- ---- ---- 195.00 -1.20 196.20 2620 ---- ---- ---- ---- 194.00 -1.30 195.30 2625 ---- ---- ---- ---- 193.60 -1.20 194.80 2630 ---- ---- ---- ---- 193.10 -1.20 194.30 2640 ---- ---- ---- ---- 192.20 -1.20 193.40 2650 ---- ---- ---- ---- 191.30 -1.20 192.50 2660 ---- ---- ---- ---- 190.40 -1.30 191.70 2675 ---- ---- ---- ---- 189.20 -1.20 190.40 2700 ---- ---- ---- ---- 187.20 -1.20 188.40 2725 ---- ---- ---- ---- 185.40 -1.20 186.60 2750 ---- ---- ---- ---- 183.70 -1.10 184.80 2775 ---- ---- ---- ---- 182.10 -1.10 183.20 2800 ---- ---- ---- ---- 180.60 -1.10 181.70 2825 ---- ---- ---- ---- 179.20 -1.10 180.30 2850 ---- ---- ---- ---- 177.90 -1.10 179.00 OG JUN29 Gold Option CALL 1725 ---- ---- ---- ---- 581.60 -2.50 584.10 1750 ---- ---- ---- ---- 562.60 -2.50 565.10 1775 ---- ---- ---- ---- 544.00 -2.40 546.40 1800 ---- ---- ---- ---- 525.70 -2.40 528.10 1825 ---- ---- ---- ---- 507.70 -2.40 510.10 1850 ---- ---- ---- ---- 490.10 -2.30 492.40 1875 ---- ---- ---- ---- 472.80 -2.30 475.10 1900 ---- ---- ---- ---- 455.80 -2.30 458.10 1910 ---- ---- ---- ---- 449.10 -2.20 451.30 1920 ---- ---- ---- ---- 442.50 -2.20 444.70 1925 ---- ---- ---- ---- 439.20 -2.20 441.40 1930 ---- ---- ---- ---- 435.90 -2.20 438.10 1940 ---- ---- ---- ---- 429.30 -2.20 431.50 1950 ---- ---- ---- ---- 422.80 -2.20 425.00 1960 ---- ---- ---- ---- 416.40 -2.10 418.50 1970 ---- ---- ---- ---- 410.00 -2.10 412.10 1975 ---- ---- ---- ---- 406.80 -2.10 408.90 1980 ---- ---- ---- ---- 403.70 -2.00 405.70 1990 ---- ---- ---- ---- 397.40 -2.00 399.40 2000 ---- ---- ---- ---- 391.10 -2.10 393.20 2010 ---- ---- ---- ---- 384.90 -2.10 387.00 2015 ---- ---- ---- ---- 381.90 -2.00 383.90 2020 ---- ---- ---- ---- 378.90 -2.00 380.90 2025 ---- ---- ---- ---- 375.80 -2.10 377.90 2030 ---- ---- ---- ---- 372.80 -2.00 374.80 2035 ---- ---- ---- ---- 369.90 -2.00 371.90 2040 ---- ---- ---- ---- 366.90 -2.00 368.90 2045 ---- ---- ---- ---- 364.00 -2.00 366.00 2050 ---- ---- ---- ---- 361.10 -2.00 363.10 2055 ---- ---- ---- ---- 358.20 -2.00 360.20 2060 ---- ---- ---- ---- 355.40 -2.00 357.40 2065 ---- ---- ---- ---- 352.60 -1.90 354.50 2070 ---- ---- ---- ---- 349.80 -1.90 351.70 2075 ---- ---- ---- ---- 347.10 -1.90 349.00 2080 ---- ---- ---- ---- 344.40 -1.90 346.30 2085 ---- ---- ---- ---- 341.70 -1.90 343.60 2090 ---- ---- ---- ---- 339.00 -1.90 340.90 2095 ---- ---- ---- ---- 336.40 -1.90 338.30 2100 ---- ---- ---- ---- 333.80 -1.90 335.70 2105 ---- ---- ---- ---- 331.30 -1.90 333.20 2110 ---- ---- ---- ---- 328.80 -1.90 330.70 2115 ---- ---- ---- ---- 326.30 -1.90 328.20 2120 ---- ---- ---- ---- 323.90 -1.80 325.70 2125 ---- ---- ---- ---- 321.50 -1.80 323.30 2130 ---- ---- ---- ---- 319.10 -1.90 321.00 2135 ---- ---- ---- ---- 316.80 -1.80 318.60 2140 ---- ---- ---- ---- 314.50 -1.80 316.30 2145 ---- ---- ---- ---- 312.30 -1.80 314.10 2150 ---- ---- ---- ---- 310.00 -1.80 311.80 2155 ---- ---- ---- ---- 307.80 -1.80 309.60 2160 ---- ---- ---- ---- 305.70 -1.80 307.50 2165 ---- ---- ---- ---- 303.60 -1.70 305.30 2170 ---- ---- ---- ---- 301.50 -1.70 303.20 2175 ---- ---- ---- ---- 299.40 -1.70 301.10 2180 ---- ---- ---- ---- 297.30 -1.80 299.10 2185 ---- ---- ---- ---- 295.30 -1.80 297.10 2190 ---- ---- ---- ---- 293.30 -1.80 295.10 2195 ---- ---- ---- ---- 291.40 -1.70 293.10 2200 ---- ---- ---- ---- 289.50 -1.70 291.20 2205 ---- ---- ---- ---- 287.60 -1.70 289.30 2210 ---- ---- ---- ---- 285.70 -1.70 287.40 2215 ---- ---- ---- ---- 283.90 -1.70 285.60 2220 ---- ---- ---- ---- 282.10 -1.60 283.70 2225 ---- ---- ---- ---- 280.30 -1.70 282.00 2230 ---- ---- ---- ---- 278.50 -1.70 280.20 2235 ---- ---- ---- ---- 276.80 -1.70 278.50 2240 ---- ---- ---- ---- 275.20 -1.60 276.80 2245 ---- ---- ---- ---- 273.50 -1.60 275.10 2250 ---- ---- ---- ---- 271.90 -1.60 273.50 2255 ---- ---- ---- ---- 270.30 -1.60 271.90 2260 ---- ---- ---- ---- 268.80 -1.60 270.40 2265 ---- ---- ---- ---- 267.20 -1.70 268.90 2270 ---- ---- ---- ---- 265.80 -1.60 267.40 2275 ---- ---- ---- ---- 264.30 -1.60 265.90 2280 ---- ---- ---- ---- 262.90 -1.60 264.50 2285 ---- ---- ---- ---- 261.50 -1.60 263.10 2290 ---- ---- ---- ---- 260.20 -1.50 261.70 2295 ---- ---- ---- ---- 258.80 -1.60 260.40 2300 ---- ---- ---- ---- 257.60 -1.50 259.10 2305 ---- ---- ---- ---- 256.30 -1.50 257.80 2310 ---- ---- ---- ---- 255.10 -1.50 256.60 2315 ---- ---- ---- ---- 253.80 -1.60 255.40 2320 ---- ---- ---- ---- 252.70 -1.50 254.20 2325 ---- ---- ---- ---- 251.50 -1.50 253.00 2330 ---- ---- ---- ---- 250.40 -1.50 251.90 2335 ---- ---- ---- ---- 249.20 -1.50 250.70 2340 ---- ---- ---- ---- 248.10 -1.50 249.60 2345 ---- ---- ---- ---- 247.10 -1.50 248.60 2350 ---- ---- ---- ---- 246.00 -1.50 247.50 2355 ---- ---- ---- ---- 245.00 -1.40 246.40 2360 ---- ---- ---- ---- 243.90 -1.50 245.40 2365 ---- ---- ---- ---- 242.90 -1.50 244.40 2370 ---- ---- ---- ---- 241.90 -1.50 243.40 2375 ---- ---- ---- ---- 240.90 -1.50 242.40 2380 ---- ---- ---- ---- 240.00 -1.40 241.40 2385 ---- ---- ---- ---- 239.00 -1.40 240.40 2390 ---- ---- ---- ---- 238.00 -1.50 239.50 2395 ---- ---- ---- ---- 237.10 -1.40 238.50 2400 ---- ---- ---- ---- 236.20 -1.40 237.60 2405 ---- ---- ---- ---- 235.20 -1.50 236.70 2410 ---- ---- ---- ---- 234.30 -1.50 235.80 2415 ---- ---- ---- ---- 233.40 -1.40 234.80 2420 ---- ---- ---- ---- 232.50 -1.40 233.90 2425 ---- ---- ---- ---- 231.70 -1.40 233.10 2430 ---- ---- ---- ---- 230.80 -1.40 232.20 2435 ---- ---- ---- ---- 229.90 -1.40 231.30 2440 ---- ---- ---- ---- 229.10 -1.40 230.50 2445 ---- ---- ---- ---- 228.20 -1.40 229.60 2450 ---- ---- ---- ---- 227.40 -1.40 228.80 2455 ---- ---- ---- ---- 226.60 -1.30 227.90 2460 ---- ---- ---- ---- 225.80 -1.30 227.10 2465 ---- ---- ---- ---- 224.90 -1.40 226.30 2470 ---- ---- ---- ---- 224.10 -1.40 225.50 2475 ---- ---- ---- ---- 223.40 -1.30 224.70 2480 ---- ---- ---- ---- 222.60 -1.30 223.90 2485 ---- ---- ---- ---- 221.80 -1.30 223.10 2490 ---- ---- ---- ---- 221.00 -1.40 222.40 2495 ---- ---- ---- ---- 220.30 -1.30 221.60 2500 ---- ---- ---- ---- 219.50 -1.40 220.90 2505 ---- ---- ---- ---- 218.80 -1.30 220.10 2510 ---- ---- ---- ---- 218.10 -1.30 219.40 2515 ---- ---- ---- ---- 217.30 -1.40 218.70 2520 ---- ---- ---- ---- 216.60 -1.30 217.90 2525 ---- ---- ---- ---- 215.90 -1.30 217.20 2530 ---- ---- ---- ---- 215.20 -1.30 216.50 2540 ---- ---- ---- ---- 213.90 -1.20 215.10 2550 ---- ---- ---- ---- 212.50 -1.30 213.80 2560 ---- ---- ---- ---- 211.20 -1.30 212.50 2570 ---- ---- ---- ---- 209.90 -1.30 211.20 2575 ---- ---- ---- ---- 209.30 -1.20 210.50 2580 ---- ---- ---- ---- 208.70 -1.20 209.90 2590 ---- ---- ---- ---- 207.40 -1.30 208.70 2600 ---- ---- ---- ---- 206.20 -1.30 207.50 2610 ---- ---- ---- ---- 205.00 -1.30 206.30 2625 ---- ---- ---- ---- 203.30 -1.20 204.50 2650 ---- ---- ---- ---- 200.60 -1.20 201.80 2675 ---- ---- ---- ---- 198.00 -1.20 199.20 2700 ---- ---- ---- ---- 195.60 -1.10 196.70 2725 ---- ---- ---- ---- 193.20 -1.20 194.40 2750 ---- ---- ---- ---- 191.10 -1.10 192.20 2775 ---- ---- ---- ---- 189.00 -1.10 190.10 2800 ---- ---- ---- ---- 187.10 -1.10 188.20 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 6664 1510 ---- ---- ---- ---- .10 .00 .10 52 1515 ---- ---- ---- ---- .10 .00 .10 20 1520 ---- ---- ---- ---- .10 .00 .10 50 1525 ---- ---- ---- ---- .10 .00 .10 258 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 .00 .10 2 20 1590 ---- ---- ---- ---- .10 .00 .10 1 1595 ---- ---- ---- ---- .10 .00 .10 12 1600 ---- ---- ---- ---- .10 .00 .10 1150 1605 .10 .10 .10 .10 .10 .00 100 .10 27 1610 ---- ---- ---- ---- .10 .00 .10 70 1615 ---- ---- ---- ---- .10 .00 .10 30 1620 ---- ---- ---- ---- .10 .00 .10 40 1625 ---- ---- ---- ---- .10 .00 .10 216 1630 ---- ---- ---- ---- .10 .00 .10 69 1635 ---- ---- ---- ---- .10 .00 .10 90 1640 ---- ---- ---- ---- .10 .00 .10 49 1645 ---- ---- ---- ---- .10 .00 .10 182 1650 ---- ---- ---- ---- .10 .00 .10 2 273 1655 ---- ---- ---- ---- .10 .00 .10 3 63 1660 ---- ---- ---- ---- .10 .00 .10 89 1665 ---- ---- ---- ---- .10 -.10 .20 100 1670 ---- ---- ---- ---- .10 -.10 .20 46 1675 ---- ---- ---- ---- .10 -.10 .20 2 227 1680 .20 .20 .20 .20 .20 .00 30 .20 42 1685 ---- ---- ---- ---- .20 .00 .20 1 113 1690 .20 .20 .20 .20 .20 .00 1 .20 175 1695 .30 .30 .30 .30 .20 .00 5 .20 11 80 1700 .30 .30 .30 .30 .20 .00 1 .20 3998 1705 ---- ---- ---- ---- .20 -.10 .30 219 1710 ---- ---- ---- ---- .30 .00 .30 104 68 1715 ---- ---- ---- ---- .30 .00 .30 115 1720 .20 .20 .20 .20 .30 .00 10 .30 183 1725 .30 .30 .30 .30 .30 .00 20 .30 162 1730 .30 .30 .30 .30 .30 -.10 32 .40 59 1735 ---- ---- .30A .30A .30 -.10 .40 36 1740 .40 .40 .40 .40 .30 -.10 1 .40 2 560 1745 .40 .40 .40 .40 .30 -.20 2 .50 2 137 1750 ---- ---- .40A .40A .40 -.10 .50 1211 1755 ---- ---- .40A .40A .40 -.10 .50 41 1760 ---- ---- .50A .50A .50 -.10 .60 3 82 1765 ---- ---- .50A .50A .50 -.10 .60 2 124 1770 .50 .60B .50 .60B .60 -.10 3 .70 13 129 1775 ---- ---- .60A .60A .60 -.10 1 .70 7 810 1780 .60 .60 .60 .70B .70 -.10 6 .80 22 591 1785 ---- ---- .70A .70A .80 -.10 .90 14 971 1790 .70 .80 .70 .90B .90 -.10 42 1.00 5 570 1795 1.00 1.10B .90 1.10B 1.00 -.10 5 1.10 15 551 1800 1.20 1.30 .90 1.30 1.20 -.10 244 1.30 28 3116 1805 1.10 1.40B 1.10 1.40B 1.40 -.10 1 1.50 14 449 1810 1.50 1.70B 1.20A 1.70B 1.60 -.10 18 1.70 59 570 1815 1.70 2.00B 1.40A 1.40A 1.90 -.10 6 2.00 51 195 1820 2.10 2.30 1.60 2.30 2.20 -.10 15 2.30 8 904 1825 2.50 2.80B 1.90A 2.30A 2.60 -.10 7 2.70 8 1034 1830 2.90 3.30B 2.10 3.30B 3.00 -.20 47 3.20 28 430 1835 3.40 3.90 2.50 3.80 3.60 -.20 54 3.80 15 297 1840 3.70 4.70B 2.90 4.40A 4.30 -.20 79 4.50 68 1549 1845 4.60 5.60B 3.50A 5.60B 5.10 -.20 63 5.30 118 1018 1850 5.30 6.60B 4.00 6.40 6.00 -.30 208 6.30 443 2213 1855 5.70 7.80B 4.90A 7.80B 7.10 -.30 175 7.40 108 1184 1860 6.50 9.20B 5.90A 9.00A 8.50 -.20 223 8.70 156 990 1865 7.10 10.90B 6.90A 10.40A 10.00 -.20 420 10.20 672 1219 1870 8.90 12.70B 8.20A 12.40A 11.80 -.10 42 11.90 71 918 1875 11.70 14.90B 9.60 13.60A 13.80 .00 470 13.80 539 1521 1880 13.00 17.20B 11.30A 16.80A 16.10 +.20 97 15.90 53 687 1885 14.40 19.80B 13.10A 19.40A 18.60 +.30 559 18.30 58 613 1890 19.50 22.60B 15.20A 21.00A 21.40 +.50 130 20.90 263 1178 1895 18.50 25.70B 17.60A 22.40A 24.30 +.60 24 23.70 37 774 1900 23.10 29.10B 20.10A 28.90B 27.60 +.90 11 26.70 202 2609 1905 26.90 32.60B 22.90A 28.80A 31.00 +1.00 45 30.00 4 700 1910 29.00 36.30B 25.90A 36.30B 34.70 +1.30 11 33.40 5 300 1915 ---- 40.20B 29.10A 29.10A 38.50 +1.50 1 37.00 1097 1920 37.50 44.30B 32.60A 44.30B 42.50 +1.70 3 40.80 2 980 1925 42.20 48.50B 36.20A 48.50B 46.70 +2.00 6 44.70 1 1987 1930 43.70 52.80B 40.00A 40.00A 51.00 +2.20 3 48.80 3 1188 1935 50.90 57.30B 43.80A 57.30B 55.40 +2.40 1 53.00 10 653 1940 ---- 61.80B 48.50A 48.50A 59.90 +2.60 57.30 373 1945 ---- 66.40B 52.70A 52.70A 64.40 +2.70 61.70 11 570 1950 68.60 71.00B 57.00A 71.00B 69.10 +2.90 3 66.20 7 504 1955 ---- 75.70B 61.50A 61.50A 73.80 +3.10 70.70 2 110 1960 ---- 80.50B 65.90A 65.90A 78.50 +3.10 75.40 333 1965 ---- 85.30B 70.50A 70.50A 83.30 +3.30 80.00 342 1970 ---- 90.20B 75.20A 75.20A 88.10 +3.30 84.80 70 1975 83.60 95.00B 79.90A 82.90A 93.00 +3.50 1 89.50 111 1980 ---- 99.90B 84.60A 84.60A 97.80 +3.50 94.30 172 1985 ---- 104.80B 89.40A 89.40A 102.70 +3.60 99.10 102 1990 ---- 109.80B 94.20A 94.20A 107.60 +3.70 103.90 528 1995 ---- 114.70B 99.10A 99.10A 112.60 +3.80 108.80 161 2000 ---- 119.60B 103.90A 103.90A 117.50 +3.80 113.70 8 397 2005 ---- 124.60B 108.80A 108.80A 122.40 +3.90 118.50 76 2010 ---- 129.50B 113.70A 113.70A 127.40 +4.00 123.40 74 2015 ---- 134.50B 118.70A 118.70A 132.40 +4.00 128.40 272 2020 ---- 139.50B 123.60A 123.60A 137.30 +4.00 133.30 303 2025 137.10 144.40B 128.50A 141.60A 142.30 +4.10 2 138.20 26 2030 ---- 149.40B 133.50A 133.50A 147.30 +4.10 143.20 26 2035 ---- 154.40B 138.40A 138.40A 152.20 +4.10 148.10 10 2040 152.00 159.40B 143.40A 159.40B 157.20 +4.10 1 153.10 3 2045 ---- 164.30B 148.30A 148.30A 162.20 +4.20 158.00 4 2050 ---- 169.30B 153.30A 153.30A 167.20 +4.20 163.00 77 2055 ---- 174.30B 158.30A 158.30A 172.20 +4.20 168.00 2 1 2060 ---- 179.30B 163.20A 163.20A 177.10 +4.10 173.00 27 2065 ---- 184.30B 168.20A 168.20A 182.10 +4.20 177.90 1 2070 ---- 189.30B 173.20A 173.20A 187.10 +4.20 182.90 1 127 2075 ---- 194.20B 178.20A 178.20A 192.10 +4.20 187.90 12 2080 ---- 199.20B 183.10A 183.10A 197.10 +4.20 1 192.90 1 49 2085 ---- 204.20B 188.10A 188.10A 202.10 +4.20 197.90 5 2090 ---- 209.20B 193.10A 193.10A 207.10 +4.30 202.80 1 2095 ---- 214.20B 198.10A 198.10A 212.10 +4.30 207.80 6 2100 ---- 219.20B 203.10A 203.10A 217.00 +4.20 212.80 2105 ---- 224.20B 208.10A 208.10A 222.00 +4.20 217.80 2110 ---- 229.20B 213.00A 213.00A 227.00 +4.20 222.80 2115 ---- 234.20B 218.00A 218.00A 232.00 +4.20 227.80 2 2120 ---- 239.20B 223.00A 223.00A 237.00 +4.20 232.80 1 2125 ---- 244.20B 228.00A 228.00A 242.00 +4.30 237.70 6 2130 ---- 249.20B 233.00A 233.00A 247.00 +4.30 242.70 2135 ---- 254.20B 238.00A 238.00A 252.00 +4.30 247.70 2140 ---- 259.20B 243.00A 243.00A 257.00 +4.30 252.70 2145 ---- 264.10B 248.00A 248.00A 262.00 +4.30 257.70 2150 ---- 269.10B 253.00A 253.00A 267.00 +4.30 262.70 2155 ---- 274.10B 258.00A 258.00A 272.00 +4.30 267.70 2160 ---- 279.00B 263.00A 263.00A 277.00 +4.30 272.70 2165 ---- 283.90B 268.00A 268.00A 282.00 +4.30 277.70 2170 ---- 288.80B 272.90A 272.90A 287.00 +4.30 282.70 2175 ---- 294.10B 277.90A 277.90A 292.00 +4.30 287.70 2180 ---- 298.30B 283.80A 283.80A 297.00 +4.30 292.70 2185 ---- 303.30B 288.80A 288.80A 302.00 +4.30 297.70 2190 ---- 308.30B 293.80A 293.80A 307.00 +4.30 302.70 2195 ---- 313.30B 298.80A 298.80A 312.00 +4.30 307.70 2200 ---- 318.90B 302.90A 302.90A 317.00 +4.30 312.70 2205 ---- 323.30B 308.70A 308.70A 322.00 +4.30 317.70 2210 ---- 328.30B 313.70A 313.70A 327.00 +4.30 322.70 2215 ---- 333.30B 318.70A 318.70A 332.00 +4.30 327.70 2220 ---- 338.30B 323.70A 323.70A 337.00 +4.30 332.70 2225 ---- 343.30B 328.70A 328.70A 342.00 +4.30 337.70 2230 ---- 348.30B 333.70A 333.70A 347.00 +4.30 342.70 2235 ---- 353.30B 338.70A 338.70A 352.00 +4.30 347.70 2240 ---- 358.30B 343.70A 343.70A 357.00 +4.30 352.70 2245 ---- 363.30B 348.70A 348.70A 362.00 +4.30 357.70 2250 ---- 368.70B 353.30A 353.30A 367.00 +4.30 362.70 2255 ---- 373.30B 358.70A 358.70A 372.00 +4.30 367.70 2260 ---- 378.30B 363.70A 363.70A 377.00 +4.30 372.70 2265 ---- 383.30B 368.70A 368.70A 382.00 +4.30 377.70 2270 ---- 388.30B 373.60A 373.60A 387.00 +4.30 382.70 2275 ---- 393.30B 378.70A 378.70A 392.00 +4.30 387.70 2280 ---- 398.30B 383.70A 383.70A 397.00 +4.30 392.70 2285 ---- 403.30B 388.70A 388.70A 402.00 +4.30 397.70 2290 ---- 408.30B 393.70A 393.70A 407.00 +4.30 402.70 2295 ---- 413.30B 398.70A 398.70A 412.00 +4.30 407.70 2300 ---- 418.70B 403.30A 403.30A 417.00 +4.30 412.70 2305 ---- 423.30B 408.70A 408.70A 422.00 +4.30 417.70 2310 ---- 428.30B 413.70A 413.70A 427.00 +4.30 422.70 2320 ---- 438.30B 423.70A 423.70A 437.00 +4.30 432.70 2325 ---- 443.30B 428.70A 428.70A 442.00 +4.30 437.70 2330 ---- 448.30B 433.70A 433.70A 447.00 +4.30 442.70 2340 ---- 458.30B 443.70A 443.70A 457.00 +4.30 452.70 2350 ---- 468.70B 453.30A 453.30A 467.00 +4.30 462.70 2360 ---- 478.30B 463.70A 463.70A 477.00 +4.30 472.70 2370 ---- 488.30B 473.70A 473.70A 487.00 +4.30 482.70 2375 ---- 493.30B 478.70A 478.70A 492.00 +4.30 487.70 2380 ---- 498.30B 483.70A 483.70A 497.00 +4.30 492.70 2390 ---- 508.30B 493.70A 493.70A 507.00 +4.30 502.70 2400 ---- 518.70B 503.30A 503.30A 517.00 +4.30 512.70 2410 ---- 528.30B 513.70A 513.70A 527.00 +4.30 522.70 2425 ---- 543.30B 528.70A 528.70A 542.00 +4.30 537.70 2450 ---- 568.70B 553.30A 553.30A 567.00 +4.30 562.70 2475 ---- 593.30B 578.70A 578.70A 592.00 +4.30 587.70 2500 ---- 618.70B 603.30A 603.30A 617.00 +4.30 612.70 2525 ---- 643.30B 628.70A 628.70A 642.00 +4.30 637.70 2550 ---- 668.70B 653.20A 653.20A 667.00 +4.30 662.70 2575 ---- 693.30B 678.70A 678.70A 692.00 +4.30 687.70 2600 ---- 718.70B 703.20A 703.20A 717.00 +4.30 712.70 2800 ---- 918.70B 903.20A 903.20A 917.00 +4.30 912.70 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 .00 .10 999 1199 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 2 .10 5 392 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 ---- ---- ---- ---- .10 -.10 .20 1365 ---- ---- ---- ---- .10 -.10 .20 23 1370 ---- ---- ---- ---- .10 -.10 .20 56 1375 ---- ---- ---- ---- .10 -.10 .20 742 1380 ---- ---- ---- ---- .10 -.10 .20 32 1385 ---- ---- ---- ---- .10 -.10 .20 12 1390 ---- ---- ---- ---- .10 -.10 .20 20 1395 ---- ---- ---- ---- .10 -.10 .20 12 1400 ---- ---- .10A .10A .10 -.10 .20 54 499 1405 ---- ---- ---- ---- .10 -.10 .20 1410 ---- ---- ---- ---- .10 -.10 .20 1415 ---- ---- ---- ---- .10 -.10 .20 1420 ---- ---- ---- ---- .10 -.10 .20 1425 ---- ---- ---- ---- .10 -.10 .20 162 1430 ---- ---- ---- ---- .10 -.10 .20 1435 ---- ---- ---- ---- .10 -.10 .20 40 1440 ---- ---- ---- ---- .20 .00 .20 514 1445 ---- ---- ---- ---- .20 .00 .20 1450 ---- ---- ---- ---- .20 .00 .20 13 1631 1455 ---- ---- ---- ---- .20 .00 .20 38 1460 ---- ---- ---- ---- .20 .00 .20 2 1465 ---- ---- ---- ---- .20 .00 .20 83 1470 .20 .20 .20 .20 .20 .00 12 .20 4 1475 ---- ---- ---- ---- .20 .00 .20 79 1480 ---- ---- ---- ---- .20 .00 .20 19 1485 ---- ---- ---- ---- .20 .00 .20 1490 ---- ---- ---- ---- .20 .00 .20 25 1495 ---- ---- ---- ---- .20 .00 .20 3 1500 ---- ---- ---- ---- .20 .00 .20 1662 1505 ---- ---- ---- ---- .20 .00 .20 11 1510 ---- ---- ---- ---- .20 .00 .20 25 1515 ---- ---- ---- ---- .20 .00 .20 40 1520 ---- ---- ---- ---- .20 .00 .20 100 1525 ---- ---- ---- ---- .20 .00 .20 210 1530 ---- ---- ---- ---- .20 .00 .20 21 1535 ---- ---- ---- ---- .20 .00 .20 1000 1540 ---- ---- ---- ---- .20 .00 .20 3 1545 ---- ---- ---- ---- .20 .00 .20 23 1550 ---- ---- ---- ---- .30 +.10 .20 36 3222 1555 ---- ---- ---- ---- .30 +.10 .20 59 1560 ---- ---- ---- ---- .30 .00 .30 208 1565 ---- ---- ---- ---- .30 .00 .30 1570 ---- ---- ---- ---- .30 .00 .30 2 14 1575 ---- ---- ---- ---- .30 .00 .30 493 1580 ---- ---- ---- ---- .30 .00 .30 34 1585 ---- ---- ---- ---- .30 .00 .30 52 1590 .30 .30 .30 .30 .30 .00 4 .30 1 35 1595 ---- ---- ---- ---- .30 .00 .30 2 1600 ---- ---- ---- ---- .30 .00 .30 1 1430 1605 ---- ---- ---- ---- .30 .00 .30 19 1610 ---- ---- ---- ---- .30 -.10 .40 84 1615 ---- ---- ---- ---- .30 -.10 .40 53 1620 ---- ---- ---- ---- .40 .00 3 .40 6 1625 ---- ---- ---- ---- .40 .00 .40 3 177 1630 ---- ---- ---- ---- .40 .00 2 .40 86 1635 ---- ---- ---- ---- .40 .00 .40 31 1640 ---- ---- ---- ---- .50 .00 2 .50 217 1645 .50 .50 .40 .40 .50 .00 82 .50 61 1650 .50 .50 .50 .50 .50 .00 28 .50 576 1655 ---- ---- ---- ---- .60 +.10 .50 64 1660 .60 .60 .60 .60 .60 .00 4 .60 1 121 1665 ---- ---- ---- ---- .60 .00 .60 28 1670 .70 .70 .70 .70 .70 +.10 1 .60 5 81 1675 .70 .70 .70 .70 .70 .00 5 .70 4 1135 1680 ---- ---- ---- ---- .80 +.10 3 .70 12 33 1685 ---- ---- ---- ---- .80 .00 .80 50 1690 .80 .90B .80 .90B .90 .00 8 .90 1 82 1695 ---- ---- ---- ---- 1.00 +.10 .90 121 1700 .90 1.00B .90 1.00B 1.00 .00 16 1.00 3 5022 1705 ---- ---- 1.00A 1.00A 1.10 .00 41 1.10 5 231 1710 ---- ---- 1.10A 1.10A 1.20 .00 183 1.20 372 1715 ---- ---- 1.20A 1.20A 1.30 .00 1.30 2176 1720 ---- ---- 1.20A 1.20A 1.40 .00 2 1.40 14 816 1725 1.50 1.60B 1.30 1.60B 1.50 -.10 11 1.60 4 1358 1730 1.50 1.70B 1.40A 1.70B 1.70 .00 11 1.70 5 141 1735 1.60 1.90B 1.60 1.90B 1.80 -.10 12 1.90 1 633 1740 1.90 2.10B 1.70A 2.10B 2.00 .00 15 2.00 20 1150 1745 ---- 2.30B 1.80A 1.80A 2.20 .00 2.20 16 62 1750 2.00 2.50B 2.00 2.50B 2.40 -.10 236 2.50 27 2929 1755 2.50 2.80B 2.20A 2.80B 2.70 .00 58 2.70 2 597 1760 2.50 3.10B 2.40A 3.10B 2.90 -.10 5 3.00 3 215 1765 2.60 3.60 2.50 3.50A 3.20 -.10 23 3.30 6 296 1770 ---- 3.80B 2.90A 2.90A 3.60 .00 1 3.60 4 844 1775 3.40 4.20B 3.20 4.20B 3.90 -.10 59 4.00 62 1198 1780 4.00 4.60B 3.50 3.50A 4.40 .00 25 4.40 9 1237 1785 4.10 5.10B 3.80A 5.10B 4.80 .00 40 4.80 54 725 1790 4.30 5.70B 4.20A 4.20A 5.30 .00 76 5.30 318 1771 1795 5.10 6.30B 4.60A 6.30B 5.90 .00 169 5.90 23 208 1800 6.20 7.00B 5.10 6.90B 6.50 .00 1607 6.50 452 8672 1805 7.50 7.70 5.60A 7.60A 7.20 .00 17 7.20 15 332 1810 6.90 8.50B 6.20A 8.50B 7.90 -.10 503 8.00 38 830 1815 ---- 9.40B 6.90A 6.90A 8.80 .00 5 8.80 27 271 1820 8.80 10.40B 7.60 10.20 9.70 .00 287 9.70 106 1554 1825 8.70 11.40B 8.40A 10.80A 10.70 -.10 607 10.80 468 2596 1830 11.30 12.60B 9.30 11.80A 11.80 -.10 70 11.90 112 1263 1835 11.00 13.90B 10.00 13.60 13.00 -.10 230 13.10 535 1760 1840 13.00 15.30B 11.30A 15.30B 14.40 .00 90 14.40 16 928 1845 13.20 16.80B 12.50A 14.20A 15.90 +.10 74 15.80 143 1634 1850 16.70 18.60 13.50 18.00A 17.50 +.10 596 17.40 574 3408 1855 17.30 20.20B 15.20A 19.90 19.20 +.10 35 19.10 32 488 1860 18.00 22.10B 16.70A 21.60A 21.00 +.10 183 20.90 98 597 1865 18.60 24.10B 18.30A 24.10B 23.10 +.30 42 22.80 20 548 1870 21.90 26.30B 20.00A 25.70 25.20 +.30 555 24.90 46 888 1875 26.10 28.60B 22.00A 28.60B 27.50 +.40 813 27.10 55 2419 1880 26.20 31.10B 24.10A 29.90A 29.90 +.50 289 29.40 234 1293 1885 27.90 33.70B 26.30A 33.60B 32.50 +.70 521 31.80 939 877 1890 31.20 36.40B 28.70A 31.20A 35.20 +.80 300 34.40 379 1302 1895 31.70 39.30B 31.00A 31.00A 38.00 +.80 19 37.20 31 629 1900 36.20 42.30B 33.70A 41.00A 41.00 +1.00 143 40.00 7 5242 1905 39.00 45.40B 36.50A 38.80A 44.10 +1.10 1 43.00 372 1910 42.80 48.80B 39.40A 48.70B 47.40 +1.30 9 46.10 17 425 1915 50.00 52.10B 42.40A 48.70A 50.70 +1.30 2 49.40 277 1920 47.60 55.60B 45.50A 55.60B 54.20 +1.40 2 52.80 20 540 1925 ---- 59.30B 48.80A 48.80A 57.80 +1.50 56.30 1560 1930 ---- 63.00B 52.00A 52.00A 61.50 +1.60 59.90 18 726 1935 ---- 66.80B 55.50A 55.50A 65.30 +1.80 63.50 337 1940 ---- 70.70B 59.20A 59.20A 69.20 +1.90 67.30 4 235 1945 ---- 74.80B 62.90A 62.90A 73.10 +1.90 71.20 390 1950 ---- 78.90B 66.50A 66.50A 77.20 +2.10 75.10 6 1757 1955 ---- 83.00B 70.80A 70.80A 81.30 +2.10 79.20 297 1960 ---- 87.20B 74.80A 74.80A 85.50 +2.30 83.20 313 1965 ---- 91.50B 78.80A 78.80A 89.80 +2.40 87.40 283 1970 ---- 95.90B 82.90A 82.90A 94.10 +2.50 91.60 1654 1975 ---- 100.30B 87.10A 87.10A 98.50 +2.60 95.90 1301 1980 ---- 104.70B 91.30A 91.30A 102.90 +2.70 100.20 198 1985 ---- 109.20B 95.60A 95.60A 107.40 +2.80 104.60 224 1990 ---- 113.80B 99.90A 99.90A 111.90 +2.80 109.10 624 1995 ---- 118.40B 104.30A 104.30A 116.50 +3.00 113.50 370 2000 115.80 123.00B 108.80A 115.50A 121.10 +3.00 2 118.10 2 1293 2005 ---- 127.60B 113.30A 113.30A 125.70 +3.10 122.60 353 2010 ---- 131.70B 117.80A 117.80A 130.40 +3.20 127.20 277 2015 ---- 136.60B 122.40A 122.40A 135.10 +3.30 131.80 649 2020 ---- 141.10B 127.00A 127.00A 139.80 +3.30 136.50 80 2025 ---- 146.50B 131.70A 131.70A 144.50 +3.30 141.20 354 2030 ---- 150.60B 137.10A 137.10A 149.30 +3.40 145.90 375 2035 ---- 155.40B 141.80A 141.80A 154.10 +3.50 150.60 157 2040 ---- 160.30B 146.60A 146.60A 158.90 +3.50 155.40 98 2045 ---- 165.10B 151.30A 151.30A 163.70 +3.60 160.10 14 2050 ---- 170.60B 155.30A 155.30A 168.60 +3.70 164.90 199 2055 167.50 174.80B 160.80A 166.60A 173.40 +3.60 1 169.80 26 2060 ---- 179.70B 165.60A 165.60A 178.30 +3.70 174.60 87 2065 ---- 184.50B 170.50A 170.50A 183.10 +3.70 179.40 6 2070 ---- 189.40B 175.30A 175.30A 188.00 +3.70 184.30 1 62 2075 ---- 195.00B 179.40A 179.40A 192.90 +3.70 189.20 295 2080 ---- 199.30B 185.10A 185.10A 197.80 +3.80 1 194.00 35 2085 ---- 204.40B 189.60A 189.60A 202.70 +3.80 198.90 222 2090 ---- 209.10B 194.80A 194.80A 207.70 +3.90 203.80 119 2095 ---- 214.00B 199.70A 199.70A 212.60 +3.90 208.70 46 2100 ---- 219.70B 203.80A 203.80A 217.50 +3.90 213.60 639 2105 ---- 223.90B 209.60A 209.60A 222.50 +4.00 218.50 2 2110 ---- 229.10B 214.10A 214.10A 227.40 +3.90 223.50 82 2115 ---- 233.80B 219.40A 219.40A 232.40 +4.00 228.40 15 2120 ---- 238.70B 224.30A 224.30A 237.30 +4.00 233.30 11 2125 ---- 244.40B 228.50A 228.50A 242.30 +4.00 238.30 5 2130 ---- 248.90B 233.90A 233.90A 247.20 +4.00 243.20 24 2135 ---- 253.90B 238.80A 238.80A 252.20 +4.10 248.10 5 2140 ---- 259.00B 243.80A 243.80A 257.20 +4.10 253.10 8 2145 ---- 263.80B 248.70A 248.70A 262.10 +4.00 258.10 3 2150 ---- 269.30B 253.30A 253.30A 267.10 +4.10 263.00 19 2155 ---- 273.80B 258.70A 258.70A 272.10 +4.10 268.00 3 2160 ---- 278.80B 263.60A 263.60A 277.10 +4.20 272.90 1 2165 ---- 283.40B 269.00A 269.00A 282.10 +4.20 277.90 2170 ---- 288.70B 273.60A 273.60A 287.00 +4.10 282.90 1 2175 ---- 294.20B 278.10A 278.10A 292.00 +4.10 287.90 1 2180 ---- 298.70B 283.50A 283.50A 297.00 +4.20 292.80 2 2185 ---- 303.30B 288.90A 288.90A 302.00 +4.20 297.80 2190 ---- 308.30B 293.80A 293.80A 307.00 +4.20 302.80 2195 ---- 313.20B 298.80A 298.80A 312.00 +4.20 307.80 2200 ---- 318.70B 303.00A 303.00A 317.00 +4.20 312.80 2205 ---- 323.20B 309.00A 309.00A 322.00 +4.30 317.70 2210 ---- 328.20B 313.90A 313.90A 327.00 +4.30 322.70 2215 ---- 333.10B 318.90A 318.90A 332.00 +4.30 327.70 2220 ---- 338.10B 323.90A 323.90A 337.00 +4.30 332.70 2225 ---- 343.10B 328.80A 328.80A 342.00 +4.30 337.70 2230 ---- 348.10B 333.80A 333.80A 347.00 +4.30 342.70 2235 ---- 353.10B 338.80A 338.80A 352.00 +4.30 347.70 2240 ---- 358.10B 343.80A 343.80A 357.00 +4.30 352.70 2245 ---- 363.10B 348.80A 348.80A 362.00 +4.30 357.70 2250 ---- 368.60B 353.50A 353.50A 367.00 +4.30 362.70 1 2255 ---- 373.10B 358.80A 358.80A 372.00 +4.30 367.70 2260 ---- 378.10B 363.80A 363.80A 377.00 +4.30 372.70 2265 ---- 383.10B 368.80A 368.80A 382.00 +4.30 377.70 2270 ---- 388.20B 373.80A 373.80A 387.00 +4.30 382.70 2275 ---- 393.20B 378.80A 378.80A 392.00 +4.30 387.70 2280 ---- 398.20B 383.80A 383.80A 397.00 +4.30 392.70 2285 ---- 403.20B 388.80A 388.80A 402.00 +4.30 397.70 2290 ---- 408.20B 393.80A 393.80A 407.00 +4.30 402.70 2295 ---- 413.20B 398.80A 398.80A 412.00 +4.30 407.70 2300 ---- 418.60B 403.40A 403.40A 417.00 +4.30 412.70 2305 ---- 423.20B 408.80A 408.80A 422.00 +4.30 417.70 2310 ---- 428.20B 413.80A 413.80A 427.00 +4.30 422.70 2315 ---- 433.20B 418.80A 418.80A 432.00 +4.30 427.70 2320 ---- 438.20B 423.80A 423.80A 437.00 +4.30 432.70 2325 ---- 443.20B 428.80A 428.80A 442.00 +4.30 437.70 2330 ---- 448.20B 433.80A 433.80A 447.00 +4.30 442.70 2335 ---- 453.20B 438.80A 438.80A 452.00 +4.30 447.70 2340 ---- 458.20B 443.80A 443.80A 457.00 +4.30 452.70 2345 ---- 463.20B 448.80A 448.80A 462.00 +4.30 457.70 2350 ---- 468.60B 453.40A 453.40A 467.00 +4.30 462.70 2360 ---- 478.20B 463.80A 463.80A 477.00 +4.30 472.70 2370 ---- 488.20B 473.80A 473.80A 487.00 +4.30 482.70 2375 ---- 493.20B 478.80A 478.80A 492.00 +4.30 487.70 2380 ---- 498.10B 483.80A 483.80A 497.00 +4.30 492.70 2390 ---- 508.10B 493.80A 493.80A 507.00 +4.30 502.70 2400 ---- 518.50B 503.40A 503.40A 517.00 +4.30 512.70 2410 ---- 528.10B 513.80A 513.80A 527.00 +4.30 522.70 2420 ---- 538.10B 523.80A 523.80A 537.00 +4.30 532.70 2425 ---- 543.10B 528.80A 528.80A 542.00 +4.30 537.70 2430 ---- 548.10B 533.80A 533.80A 547.00 +4.30 542.70 2440 ---- 558.10B 543.80A 543.80A 557.00 +4.30 552.70 2450 568.50 568.50 553.40A 568.50 567.00 +4.30 1 562.70 258 2475 ---- 593.10B 578.80A 578.80A 592.00 +4.30 587.70 2490 ---- 608.10B 593.80A 593.80A 607.00 +4.30 602.70 2500 618.60 618.60 603.40A 618.60 617.00 +4.30 2 612.70 10 70 2525 ---- 643.20B 628.80A 628.80A 642.00 +4.30 637.70 2550 ---- 668.50B 653.40A 653.40A 667.00 +4.30 662.70 2575 ---- 693.10B 678.80A 678.80A 692.00 +4.30 687.70 2600 ---- 718.50B 703.40A 703.40A 717.00 +4.30 712.70 5 2625 ---- 743.10B 728.80A 728.80A 742.00 +4.30 737.70 2650 ---- 768.50B 753.40A 753.40A 767.00 +4.30 762.70 5 2700 ---- 818.40B 803.30A 803.30A 817.00 +4.30 812.70 2750 ---- 868.40B 853.30A 853.30A 867.00 +4.30 862.70 2800 ---- 918.40B 903.30A 903.30A 917.00 +4.30 912.70 2900 ---- 1018.40B 1003.30A 1003.30A 1017.00 +4.30 1012.70 3000 ---- 1118.40B 1103.30A 1103.30A 1117.00 +4.30 1112.70 3100 ---- 1218.30B 1203.30A 1203.30A 1217.00 +4.30 1212.70 3200 ---- 1318.30B 1303.30A 1303.30A 1317.00 +4.30 1312.70 3400 ---- 1518.30B 1503.30A 1503.30A 1517.00 +4.30 1512.70 3600 ---- 1718.20B 1703.30A 1703.30A 1717.00 +4.30 1712.70 3800 ---- 1918.20B 1903.30A 1903.30A 1917.00 +4.30 1912.70 4000 ---- 2118.10B 2103.20A 2103.20A 2117.00 +4.30 2112.70 OG JAN24 Gold Option PUT 1250 ---- ---- ---- ---- .10 .00 .10 95 1275 ---- ---- ---- ---- .10 .00 .10 57 1300 ---- ---- ---- ---- .20 +.10 .10 99 1325 ---- ---- ---- ---- .20 +.10 .10 1 1350 ---- ---- ---- ---- .20 +.10 .10 108 1375 ---- ---- ---- ---- .20 +.10 .10 69 1400 ---- ---- ---- ---- .20 .00 .20 3993 1425 ---- ---- ---- ---- .20 -.10 .30 28 1430 ---- ---- ---- ---- .20 -.10 .30 22 1440 ---- ---- ---- ---- .20 -.10 .30 19 1450 ---- ---- ---- ---- .20 -.10 .30 100 1460 ---- ---- ---- ---- .30 .00 .30 5 1470 ---- ---- ---- ---- .30 .00 .30 4 22 1475 ---- ---- ---- ---- .30 .00 .30 3 1480 ---- ---- ---- ---- .30 .00 .30 1 5 1490 ---- ---- ---- ---- .30 .00 .30 32 1500 ---- ---- ---- ---- .30 .00 5 .30 8 288 1510 ---- ---- ---- ---- .30 .00 .30 41 1520 ---- ---- ---- ---- .30 .00 1 .30 9 1525 ---- ---- ---- ---- .30 .00 .30 28 106 1530 ---- ---- ---- ---- .30 .00 .30 9 1535 ---- ---- ---- ---- .40 .00 .40 1540 ---- ---- ---- ---- .40 .00 .40 1 1545 ---- ---- ---- ---- .40 .00 .40 1550 ---- ---- ---- ---- .40 .00 5 .40 3 91 1555 ---- ---- ---- ---- .40 .00 .40 1560 ---- ---- ---- ---- .40 .00 .40 2 1565 ---- ---- ---- ---- .40 .00 .40 30 1570 ---- ---- ---- ---- .40 .00 .40 11 1575 ---- ---- ---- ---- .50 .00 .50 71 1580 ---- ---- ---- ---- .50 .00 .50 16 1585 ---- ---- ---- ---- .50 .00 .50 9 1590 ---- ---- ---- ---- .50 .00 .50 2 1595 ---- ---- ---- ---- .50 .00 .50 3 1600 .60 .60 .60 .60 .60 .00 7 .60 1 200 1605 ---- ---- ---- ---- .60 .00 .60 8 1610 ---- ---- ---- ---- .60 .00 .60 1 3 1615 ---- ---- ---- ---- .70 +.10 .60 1620 ---- ---- ---- ---- .70 .00 .70 2 536 1625 ---- ---- ---- ---- .70 .00 .70 1 102 1630 ---- ---- ---- ---- .80 +.10 1 .70 1 24 1635 ---- ---- ---- ---- .80 .00 .80 11 1640 ---- ---- ---- ---- .80 .00 .80 18 1645 ---- ---- .80A .80A .90 .00 .90 1 1650 ---- ---- ---- ---- 1.00 +.10 .90 3 942 1655 ---- ---- .90A .90A 1.00 .00 1 1.00 6 1660 ---- ---- ---- ---- 1.10 +.10 1.00 1 5 1665 ---- ---- 1.00A 1.00A 1.10 .00 1.10 3 23 1670 ---- ---- 1.10A 1.10A 1.20 .00 1.20 31 1675 ---- ---- 1.20A 1.20A 1.30 .00 1.30 5 146 1680 1.20 1.40 1.20 1.40 1.40 .00 3 1.40 1 26 1685 ---- ---- 1.30A 1.30A 1.50 .00 1.50 2 12 1690 ---- ---- 1.40A 1.40A 1.60 .00 1 1.60 3 23 1695 ---- ---- 1.50A 1.50A 1.70 .00 1.70 1 13 1700 1.70 1.90 1.60 1.90 1.90 +.10 492 1.80 107 468 1705 ---- ---- 1.70A 1.70A 2.00 .00 1 2.00 1 16 1710 ---- ---- 1.80A 1.80A 2.10 .00 1 2.10 30 1715 2.00 2.30B 2.00 2.30B 2.30 .00 1 2.30 28 80 1720 ---- ---- 2.10A 2.10A 2.50 .00 2 2.50 5 64 1725 2.50 2.70B 2.30A 2.70B 2.70 .00 38 2.70 17 284 1730 2.60 2.90B 2.40A 2.50A 2.90 .00 1 2.90 5 96 1735 ---- 3.20B 2.60A 2.60A 3.10 .00 3.10 1 89 1740 ---- 3.50B 2.80A 2.80A 3.40 +.10 3.30 3 101 1745 ---- 3.70B 3.00A 3.00A 3.70 +.10 2 3.60 7 54 1750 3.70 4.10B 3.30A 4.10B 4.00 +.10 24 3.90 21 1393 1755 ---- 4.40B 3.50A 3.50A 4.30 +.10 4.20 1 94 1760 ---- 4.80B 3.80A 3.80A 4.60 .00 4.60 2 141 1765 ---- 5.20B 4.10A 4.10A 5.00 +.10 4.90 1 99 1770 ---- 5.60B 4.50A 4.50A 5.40 .00 3 5.40 6 336 1775 5.20 6.10B 4.80A 6.10B 5.90 +.10 36 5.80 29 2759 1780 ---- 6.60B 5.20A 5.20A 6.40 +.10 8 6.30 5 168 1785 ---- 7.20B 5.70A 5.70A 6.90 .00 2 6.90 1 416 1790 ---- 7.80B 6.10A 6.10A 7.50 +.10 3 7.40 17 221 1795 ---- 8.50B 6.70A 6.70A 8.10 .00 6 8.10 8 722 1800 7.50 9.20B 7.20 9.20B 8.80 .00 39 8.80 170 3017 1805 9.70 10.00B 7.80A 9.60A 9.50 .00 1 9.50 10 378 1810 9.90 10.80B 8.50A 9.80A 10.30 .00 10 10.30 3 848 1815 ---- 11.70B 9.20A 9.20A 11.20 .00 3 11.20 5 224 1820 10.30 12.70B 10.00A 10.00A 12.10 .00 4 12.10 3 330 1825 ---- 13.70B 10.80A 10.80A 13.10 .00 13.10 6 2079 1830 12.80 14.80B 11.70A 11.70A 14.20 .00 8 14.20 55 151 1835 14.70 16.10B 12.70A 14.40A 15.30 .00 5 15.30 1 375 1840 17.10 17.30B 13.70A 16.70A 16.60 .00 80 16.60 370 906 1845 ---- 18.70B 14.90A 14.90A 17.90 .00 17.90 116 1850 17.50 20.20B 16.10A 20.10B 19.30 .00 382 19.30 235 3602 1855 18.30 21.80B 17.40A 21.70B 20.80 .00 16 20.80 13 536 1860 ---- 23.40B 18.80A 18.80A 22.50 +.20 22.30 1 4024 1865 21.00 25.20B 20.30A 25.20B 24.20 +.20 10 24.00 1 361 1870 ---- 27.00B 21.80A 21.80A 26.00 +.20 1 25.80 4 853 1875 27.00 29.00B 23.50A 26.40A 27.90 +.20 2 27.70 7 2341 1880 ---- 31.10B 25.30A 25.30A 30.00 +.30 1 29.70 11 513 1885 31.40 33.30B 27.20A 31.20A 32.10 +.30 25 31.80 5 127 1890 31.50 35.60B 29.20A 29.20A 34.40 +.40 3 34.00 42 229 1895 ---- 37.90B 31.30A 31.30A 36.80 +.50 3 36.30 2 701 1900 ---- 40.50B 33.50A 33.50A 39.30 +.60 30 38.70 40 2246 1905 ---- 43.10B 35.90A 35.90A 41.80 +.50 41.30 77 1910 ---- 45.80B 38.30A 38.30A 44.60 +.70 43.90 14 168 1915 ---- 48.70B 40.80A 40.80A 47.40 +.80 35 46.60 2 207 1920 ---- 51.60B 43.50A 43.50A 50.30 +.80 49.50 8 190 1925 ---- 54.70B 46.10A 46.10A 53.30 +.80 52.50 8 1260 1930 ---- 57.80B 49.00A 49.00A 56.50 +1.00 55.50 1 165 1935 ---- 61.00B 51.90A 51.90A 59.70 +1.00 58.70 655 1940 55.30 64.30B 55.00A 55.00A 63.00 +1.10 1 61.90 1 181 1945 ---- 67.80B 58.10A 58.10A 66.40 +1.20 65.20 32 1950 ---- 71.30B 61.40A 61.40A 69.90 +1.30 68.60 537 1955 ---- 74.90B 64.70A 64.70A 73.50 +1.40 72.10 364 1960 ---- 78.60B 68.00A 68.00A 77.20 +1.50 75.70 272 1965 ---- 82.40B 71.50A 71.50A 80.90 +1.50 79.40 317 1970 ---- 86.30B 75.10A 75.10A 84.70 +1.60 83.10 135 1975 ---- 90.20B 78.80A 78.80A 88.60 +1.70 86.90 548 1980 ---- 94.20B 82.50A 82.50A 92.60 +1.90 90.70 13 1985 ---- 98.20B 86.30A 86.30A 96.60 +1.90 94.70 71 1990 ---- 102.30B 90.50A 90.50A 100.70 +2.10 98.60 221 1995 ---- 106.40B 94.50A 94.50A 104.80 +2.10 102.70 80 2000 ---- 110.70B 98.50A 98.50A 109.00 +2.20 106.80 729 2005 ---- 114.90B 102.50A 102.50A 113.20 +2.30 110.90 295 2010 ---- 119.20B 106.60A 106.60A 117.50 +2.40 115.10 69 2015 ---- 123.60B 110.80A 110.80A 121.80 +2.40 119.40 103 2020 ---- 128.00B 115.00A 115.00A 126.20 +2.50 123.70 43 2025 ---- 132.40B 119.30A 119.30A 130.60 +2.60 128.00 120 2030 ---- 136.90B 123.60A 123.60A 135.10 +2.70 132.40 12 2035 ---- 141.40B 127.90A 127.90A 139.60 +2.80 136.80 35 2040 ---- 145.90B 132.30A 132.30A 144.10 +2.90 141.20 11 2045 ---- 150.40B 136.70A 136.70A 148.60 +2.90 145.70 2050 ---- 155.00B 141.20A 141.20A 153.20 +3.00 150.20 112 2055 ---- 159.60B 145.70A 145.70A 157.80 +3.00 154.80 3 2060 ---- 164.30B 150.20A 150.20A 162.40 +3.00 159.40 31 2065 ---- 168.90B 154.70A 154.70A 167.10 +3.10 164.00 6 2070 ---- 173.00B 159.30A 159.30A 171.70 +3.10 168.60 67 2075 ---- 178.30B 163.90A 163.90A 176.40 +3.20 173.20 111 2080 ---- 182.40B 168.50A 168.50A 181.10 +3.20 177.90 13 2085 ---- 187.10B 173.20A 173.20A 185.90 +3.30 182.60 10 2090 ---- 191.90B 178.70A 178.70A 190.60 +3.30 187.30 2095 ---- 196.60B 183.40A 183.40A 195.40 +3.40 192.00 35 2100 ---- 202.10B 187.30A 187.30A 200.10 +3.40 196.70 94 2105 ---- 206.30B 192.90A 192.90A 204.90 +3.40 201.50 2110 ---- 211.10B 197.60A 197.60A 209.70 +3.40 206.30 2115 ---- 215.90B 202.40A 202.40A 214.60 +3.50 211.10 30 2120 ---- 220.80B 207.20A 207.20A 219.40 +3.50 215.90 2 2125 ---- 226.30B 211.20A 211.20A 224.20 +3.50 220.70 19 2130 ---- 230.40B 216.70A 216.70A 229.10 +3.60 225.50 2135 ---- 235.20B 221.50A 221.50A 233.90 +3.60 230.30 2140 ---- 240.20B 226.40A 226.40A 238.80 +3.60 235.20 2145 ---- 245.10B 231.20A 231.20A 243.70 +3.70 240.00 2 2150 ---- 250.60B 235.30A 235.30A 248.60 +3.70 244.90 7 2155 ---- 254.80B 240.90A 240.90A 253.50 +3.80 249.70 1 2160 ---- 259.80B 245.80A 245.80A 258.40 +3.80 254.60 2165 ---- 264.70B 250.70A 250.70A 263.30 +3.80 259.50 2170 ---- 269.50B 255.60A 255.60A 268.20 +3.80 264.40 2175 ---- 275.20B 259.70A 259.70A 273.10 +3.80 269.30 3 2180 ---- 279.50B 265.40A 265.40A 278.10 +3.90 274.20 1 2185 ---- 284.30B 270.30A 270.30A 283.00 +3.90 279.10 2190 ---- 289.30B 275.30A 275.30A 288.00 +4.00 284.00 2195 ---- 294.20B 280.20A 280.20A 292.90 +3.90 289.00 1 2200 ---- 300.00B 284.30A 284.30A 297.80 +3.90 293.90 23 2205 ---- 304.10B 290.10A 290.10A 302.80 +4.00 298.80 2210 ---- 309.10B 295.00A 295.00A 307.80 +4.00 303.80 2215 ---- 314.00B 299.90A 299.90A 312.70 +4.00 308.70 2220 ---- 319.10B 304.90A 304.90A 317.70 +4.10 313.60 2225 ---- 324.80B 309.00A 309.00A 322.70 +4.10 318.60 1 2230 ---- 329.00B 314.80A 314.80A 327.60 +4.10 323.50 2235 ---- 333.90B 319.70A 319.70A 332.60 +4.10 328.50 2240 ---- 338.80B 324.70A 324.70A 337.60 +4.10 333.50 2245 ---- 343.70B 329.70A 329.70A 342.60 +4.20 338.40 2250 ---- 349.70B 333.80A 333.80A 347.60 +4.20 343.40 2255 ---- 353.70B 339.60A 339.60A 352.50 +4.10 348.40 2260 ---- 358.70B 344.60A 344.60A 357.50 +4.20 353.30 2265 ---- 363.60B 349.50A 349.50A 362.50 +4.20 358.30 2270 ---- 368.60B 354.60A 354.60A 367.50 +4.20 363.30 2275 ---- 374.60B 358.70A 358.70A 372.50 +4.20 368.30 2280 ---- 378.70B 364.60A 364.60A 377.50 +4.20 373.30 2285 ---- 383.60B 369.60A 369.60A 382.50 +4.30 378.20 2290 ---- 388.60B 374.50A 374.50A 387.50 +4.30 383.20 2295 ---- 393.60B 379.50A 379.50A 392.50 +4.30 388.20 2300 ---- 399.10B 383.60A 383.60A 397.50 +4.30 393.20 2305 ---- 403.60B 389.50A 389.50A 402.50 +4.30 398.20 2310 ---- 408.50B 394.50A 394.50A 407.50 +4.30 403.20 2315 ---- 413.50B 399.50A 399.50A 412.50 +4.30 408.20 2320 ---- 418.50B 404.50A 404.50A 417.50 +4.30 413.20 2325 ---- 423.50B 409.50A 409.50A 422.50 +4.30 418.20 2330 ---- 428.50B 414.50A 414.50A 427.50 +4.30 423.20 2340 ---- 438.50B 424.50A 424.50A 437.50 +4.30 433.20 2350 ---- 449.10B 434.00A 434.00A 447.50 +4.30 443.20 3 2360 ---- 458.50B 444.50A 444.50A 457.50 +4.30 453.20 2370 ---- 468.50B 454.50A 454.50A 467.50 +4.30 463.20 2375 ---- 473.60B 459.50A 459.50A 472.50 +4.30 468.20 2380 ---- 478.50B 464.50A 464.50A 477.50 +4.30 473.20 2390 ---- 488.50B 474.40A 474.40A 487.50 +4.30 483.20 2400 ---- 499.00B 484.00A 484.00A 497.50 +4.30 493.20 2410 ---- 508.50B 494.40A 494.40A 507.50 +4.30 503.20 2420 ---- 518.50B 504.40A 504.40A 517.50 +4.30 513.20 2425 ---- 523.50B 509.40A 509.40A 522.50 +4.30 518.20 2430 ---- 528.50B 514.40A 514.40A 527.50 +4.30 523.20 2450 ---- 549.00B 534.00A 534.00A 547.50 +4.30 543.20 2475 ---- 573.50B 559.40A 559.40A 572.50 +4.30 568.20 2500 ---- 599.00B 584.00A 584.00A 597.50 +4.30 593.20 1 2525 ---- 623.40B 609.40A 609.40A 622.50 +4.30 618.20 2550 ---- 649.00B 634.00A 634.00A 647.50 +4.30 643.20 2575 ---- 673.40B 659.40A 659.40A 672.50 +4.30 668.20 2600 ---- 699.00B 684.00A 684.00A 697.50 +4.30 693.20 2625 ---- 723.40B 709.40A 709.40A 722.50 +4.30 718.20 2700 ---- 798.90B 783.90A 783.90A 797.50 +4.30 793.20 3000 1099.20 1099.20 1083.90A 1099.20 1097.50 +4.30 1 1093.20 2 3 3500 ---- 1598.60B 1583.90A 1583.90A 1597.50 +4.30 1593.20 4000 ---- 2098.40B 2083.80A 2083.80A 2097.50 +4.30 2093.20 OG FEB24 Gold Option PUT 1250 ---- ---- ---- ---- .10 .00 .10 111 1275 ---- ---- ---- ---- .10 .00 .10 37 1300 ---- ---- ---- ---- .10 .00 .10 1325 ---- ---- ---- ---- .20 .00 .20 71 1350 ---- ---- ---- ---- .20 .00 .20 254 1375 ---- ---- ---- ---- .20 .00 .20 1400 ---- ---- ---- ---- .20 .00 .20 347 1425 ---- ---- ---- ---- .30 .00 .30 1430 ---- ---- ---- ---- .30 .00 .30 1440 ---- ---- ---- ---- .30 .00 .30 1450 ---- ---- ---- ---- .30 .00 .30 25 1460 ---- ---- ---- ---- .30 .00 .30 1 1470 ---- ---- ---- ---- .40 .00 .40 1475 ---- ---- ---- ---- .40 .00 .40 1480 ---- ---- ---- ---- .40 .00 .40 1 1490 ---- ---- ---- ---- .40 .00 .40 2 1500 ---- ---- ---- ---- .40 .00 .40 3 1510 ---- ---- ---- ---- .40 .00 .40 3 1520 ---- ---- ---- ---- .50 .00 .50 1525 ---- ---- ---- ---- .50 .00 .50 1 2 1530 ---- ---- ---- ---- .50 .00 .50 1535 ---- ---- ---- ---- .50 .00 .50 8 1540 ---- ---- ---- ---- .50 .00 .50 2 1545 ---- ---- ---- ---- .60 .00 .60 58 1550 ---- ---- ---- ---- .60 .00 .60 804 1555 ---- ---- ---- ---- .60 .00 .60 10 1560 ---- ---- ---- ---- .60 .00 .60 5 1565 ---- ---- ---- ---- .70 .00 .70 5 1570 ---- ---- ---- ---- .70 .00 .70 1 6 1575 ---- ---- ---- ---- .70 .00 .70 68 1580 ---- ---- ---- ---- .80 .00 .80 11 1585 .80 .80 .80 .80 .80 .00 3 .80 10 1590 ---- ---- ---- ---- .80 .00 .80 2 1595 ---- ---- ---- ---- .90 .00 .90 1 1600 ---- ---- ---- ---- .90 .00 .90 1 427 1605 ---- ---- ---- ---- 1.00 .00 1.00 2 1610 ---- ---- 1.00A 1.00A 1.10 .00 1.10 104 1615 ---- ---- ---- ---- 1.10 .00 1.10 14 1620 ---- ---- ---- ---- 1.20 .00 1.20 9 1625 ---- ---- 1.20A 1.20A 1.30 .00 1.30 6 54 1630 ---- ---- ---- ---- 1.40 +.10 1.30 8 1635 ---- ---- 1.30A 1.30A 1.40 .00 1.40 2 1640 ---- ---- 1.40A 1.40A 1.50 .00 1.50 33 1645 ---- ---- 1.50A 1.50A 1.60 .00 1.60 18 1650 1.60 1.70B 1.60 1.70B 1.80 .00 4 1.80 55 531 1655 ---- ---- 1.70A 1.70A 1.90 .00 1.90 27 1660 ---- ---- 1.80A 1.80A 2.00 .00 2.00 196 1665 ---- ---- 1.90A 1.90A 2.10 .00 2.10 4 1670 ---- ---- 2.00A 2.00A 2.30 .00 1 2.30 2 213 1675 2.20 2.40B 2.20 2.40B 2.40 .00 12 2.40 8 87 1680 ---- ---- 2.30A 2.30A 2.60 .00 2.60 24 1685 ---- ---- 2.40A 2.40A 2.80 .00 9 2.80 81 1690 ---- ---- 2.60A 2.60A 3.00 .00 3.00 3 76 1695 ---- ---- 2.80A 2.80A 3.20 .00 3.20 2 8 1700 3.20 3.40 2.90 3.40 3.40 .00 38 3.40 15 1231 1705 ---- ---- 3.20A 3.20A 3.60 -.10 1 3.70 3 109 1710 ---- ---- 3.40A 3.40A 3.90 .00 3.90 2 55 1715 3.90 4.20B 3.60A 4.20B 4.10 -.10 17 4.20 4 25 1720 4.20 4.50B 3.80A 4.50B 4.40 -.10 13 4.50 28 35 1725 4.50 4.90 4.10 4.90 4.80 .00 28 4.80 6 185 1730 ---- ---- 4.40A 4.40A 5.10 -.10 5.20 19 32 1735 5.20 5.60B 4.70A 5.60B 5.50 .00 5 5.50 240 1740 ---- 6.00B 5.00A 5.00A 5.80 -.10 5.90 1 134 1745 6.20 6.50B 5.40A 6.50B 6.30 .00 2 6.30 2 701 1750 6.80 6.90B 5.80A 6.90B 6.70 -.10 4 6.80 17 534 1755 ---- 7.40B 6.20A 6.20A 7.20 -.10 7.30 115 1760 ---- 8.00B 6.60A 6.60A 7.70 -.10 7.80 85 1765 ---- 8.60B 7.10A 7.10A 8.30 .00 8.30 73 1770 ---- 9.20B 7.60A 7.60A 8.90 .00 2 8.90 63 1775 9.90 9.90 8.10A 9.90 9.50 -.10 7 9.60 2 831 1780 8.70 10.60B 8.70 10.50B 10.20 -.10 4 10.30 154 1785 ---- 11.30B 9.30A 9.30A 10.90 -.10 2 11.00 2 93 1790 10.50 12.20B 10.00A 10.00A 11.70 -.10 2 11.80 2 251 1795 12.00 13.00B 10.70A 10.70A 12.60 .00 10 12.60 2 109 1800 11.90 14.00B 11.40A 13.90B 13.50 .00 108 13.50 49 2018 1805 14.20 14.90B 12.30A 14.10A 14.40 .00 14 14.40 6 547 1810 ---- 16.00B 13.10A 13.10A 15.40 .00 19 15.40 28 1815 ---- 17.10B 14.00A 14.00A 16.50 .00 16.50 2 310 1820 16.70 18.30B 15.00A 18.10 17.70 +.10 13 17.60 3 137 1825 ---- 19.50B 16.10A 16.10A 18.90 +.10 3 18.80 2 1498 1830 ---- 20.90B 17.20A 17.20A 20.20 +.10 20.10 2 90 1835 ---- 22.30B 18.40A 18.40A 21.60 +.20 21.40 149 1840 ---- 23.80B 19.70A 19.70A 23.00 +.20 22.80 41 1845 22.00 25.30B 21.00A 25.30B 24.50 +.20 3 24.30 3 37 1850 23.60 27.00B 22.50A 24.50A 26.10 +.20 114 25.90 291 1266 1855 ---- 28.70B 24.00A 24.00A 27.80 +.20 27.60 4 50 1860 ---- 30.50B 25.50A 25.50A 29.60 +.30 29.30 150 769 1865 ---- 32.40B 27.20A 27.20A 31.50 +.40 31.10 1 119 1870 ---- 34.40B 28.90A 28.90A 33.50 +.50 33.00 527 1875 ---- 36.50B 30.80A 30.80A 35.50 +.40 42 35.10 10 307 1880 ---- 38.70B 32.70A 32.70A 37.70 +.50 37.20 43 234 1885 ---- 41.00B 34.70A 34.70A 39.90 +.50 39.40 10 116 1890 42.10 43.40B 36.90A 41.20A 42.20 +.50 2 41.70 5 127 1895 ---- 45.80B 39.10A 39.10A 44.70 +.60 44.10 3 130 1900 ---- 48.30B 41.40A 41.40A 47.20 +.70 297 46.50 284 1099 1905 ---- 51.00B 43.70A 43.70A 49.80 +.70 165 49.10 273 214 1910 ---- 53.70B 46.30A 46.30A 52.50 +.70 51.80 114 1915 51.60 56.60B 48.80A 48.80A 55.30 +.80 183 54.50 75 1920 ---- 59.50B 51.50A 51.50A 58.20 +.90 57.30 1072 1925 54.60 62.50B 54.30A 62.50B 61.20 +.90 7 60.30 23 384 1930 ---- 65.60B 57.20A 57.20A 64.30 +1.00 63.30 5 56 1935 66.30 68.80B 60.10A 65.90A 67.50 +1.10 10 66.40 12 143 1940 67.50 71.90B 63.10A 71.90B 70.70 +1.20 28 69.50 7 224 1945 ---- 75.30B 66.20A 66.20A 74.00 +1.20 72.80 49 1950 ---- 78.70B 69.40A 69.40A 77.40 +1.30 76.10 1 368 1955 ---- 82.20B 72.60A 72.60A 80.90 +1.40 79.50 16 1960 85.20 85.80B 75.90A 84.20A 84.40 +1.50 1 82.90 452 1965 86.40 89.40B 79.30A 86.10A 88.10 +1.60 1 86.50 35 1970 90.00 93.10B 82.80A 89.70A 91.70 +1.60 1 90.10 153 1975 ---- 96.90B 86.30A 86.30A 95.50 +1.80 93.70 9 559 1980 ---- 100.70B 90.00A 90.00A 99.30 +1.80 97.50 84 1985 ---- 104.60B 93.60A 93.60A 103.20 +1.90 101.30 69 1990 ---- 108.50B 97.40A 97.40A 107.10 +2.00 105.10 7 1995 ---- 112.50B 101.20A 101.20A 111.10 +2.10 109.00 10 2000 117.00 117.00 105.00A 115.10A 115.10 +2.10 1 113.00 898 2005 ---- 120.70B 108.90A 108.90A 119.20 +2.20 117.00 7 2010 ---- 124.80B 112.90A 112.90A 123.30 +2.30 121.00 8 2015 ---- 129.00B 116.90A 116.90A 127.40 +2.30 125.10 44 2020 ---- 133.30B 121.00A 121.00A 131.70 +2.40 129.30 357 2025 ---- 137.50B 125.10A 125.10A 135.90 +2.40 133.50 396 2030 ---- 141.80B 129.20A 129.20A 140.20 +2.50 137.70 243 2035 ---- 146.20B 133.40A 133.40A 144.50 +2.50 142.00 23 2040 ---- 150.50B 137.60A 137.60A 148.90 +2.60 146.30 117 2045 ---- 154.90B 141.90A 141.90A 153.20 +2.60 150.60 11 2050 ---- 159.40B 146.20A 146.20A 157.70 +2.70 155.00 278 2055 ---- 163.80B 150.60A 150.60A 162.10 +2.70 159.40 101 2060 ---- 168.30B 154.90A 154.90A 166.60 +2.80 163.80 14 2065 ---- 172.90B 159.30A 159.30A 171.10 +2.90 168.20 153 2070 ---- 177.40B 163.80A 163.80A 175.60 +2.90 172.70 11 2075 ---- 182.00B 168.20A 168.20A 180.20 +3.00 177.20 129 2080 ---- 186.60B 172.70A 172.70A 184.70 +2.90 181.80 2 2085 ---- 191.20B 177.20A 177.20A 189.30 +3.00 186.30 1 2090 ---- 195.80B 181.70A 181.70A 193.90 +3.00 190.90 9 2095 ---- 200.40B 186.30A 186.30A 198.60 +3.10 195.50 2100 ---- 205.10B 190.90A 190.90A 203.20 +3.10 200.10 355 2105 ---- 209.80B 195.50A 195.50A 207.90 +3.20 204.70 210 2110 ---- 214.50B 200.10A 200.10A 212.60 +3.20 209.40 2115 ---- 218.30B 204.70A 204.70A 217.30 +3.20 214.10 2120 ---- 223.00B 209.40A 209.40A 222.00 +3.30 218.70 1 2125 ---- 228.60B 214.10A 214.10A 226.70 +3.30 223.40 6 2130 ---- 232.50B 218.80A 218.80A 231.50 +3.40 228.10 5 2135 ---- 237.30B 224.30A 224.30A 236.20 +3.30 232.90 2140 ---- 242.00B 229.00A 229.00A 241.00 +3.40 237.60 2145 ---- 246.80B 233.80A 233.80A 245.80 +3.50 242.30 2150 ---- 252.50B 237.70A 237.70A 250.50 +3.40 247.10 2155 ---- 256.50B 243.30A 243.30A 255.30 +3.40 251.90 2 2160 ---- 261.30B 248.10A 248.10A 260.20 +3.50 256.70 2165 ---- 266.10B 252.90A 252.90A 265.00 +3.50 261.50 2170 ---- 270.90B 257.70A 257.70A 269.80 +3.50 266.30 1 2175 ---- 276.60B 261.60A 261.60A 274.60 +3.50 271.10 28 2180 ---- 280.70B 267.30A 267.30A 279.50 +3.60 275.90 2185 ---- 285.50B 272.20A 272.20A 284.30 +3.60 280.70 2190 ---- 290.40B 277.00A 277.00A 289.20 +3.60 285.60 2195 ---- 295.20B 281.80A 281.80A 294.10 +3.70 290.40 2200 ---- 301.00B 285.80A 285.80A 299.00 +3.70 295.30 2 2205 ---- 305.00B 291.60A 291.60A 303.80 +3.70 300.10 2210 ---- 309.90B 296.50A 296.50A 308.70 +3.70 305.00 1 2215 ---- 314.80B 301.30A 301.30A 313.60 +3.70 309.90 3 2220 ---- 319.70B 306.10A 306.10A 318.50 +3.80 314.70 2225 ---- 325.50B 310.10A 310.10A 323.40 +3.80 319.60 5 2230 ---- 329.50B 316.00A 316.00A 328.30 +3.80 324.50 1 2235 ---- 334.40B 320.90A 320.90A 333.30 +3.90 329.40 2240 ---- 339.30B 325.70A 325.70A 338.20 +3.90 334.30 1 2245 ---- 344.20B 330.60A 330.60A 343.10 +3.90 339.20 2250 ---- 350.10B 334.60A 334.60A 348.10 +4.00 344.10 46 2255 ---- 354.00B 340.40A 340.40A 353.00 +3.90 349.10 2260 ---- 359.00B 345.30A 345.30A 357.90 +3.90 354.00 1 2265 ---- 363.90B 350.40A 350.40A 362.90 +4.00 358.90 2270 ---- 368.80B 355.30A 355.30A 367.80 +4.00 363.80 2275 ---- 374.90B 359.20A 359.20A 372.80 +4.00 368.80 2280 ---- 378.70B 365.20A 365.20A 377.70 +4.00 373.70 2285 ---- 383.70B 370.10A 370.10A 382.70 +4.00 378.70 1 2290 ---- 388.70B 375.10A 375.10A 387.70 +4.10 383.60 2295 ---- 393.60B 380.00A 380.00A 392.60 +4.00 388.60 1 2300 ---- 399.70B 384.00A 384.00A 397.60 +4.10 393.50 2305 ---- 403.60B 390.00A 390.00A 402.60 +4.10 398.50 2310 ---- 408.50B 394.90A 394.90A 407.60 +4.20 403.40 2315 ---- 413.50B 399.90A 399.90A 412.60 +4.20 408.40 2320 ---- 418.50B 404.90A 404.90A 417.50 +4.10 413.40 3 2325 ---- 424.60B 408.80A 408.80A 422.50 +4.20 418.30 2330 ---- 428.40B 414.80A 414.80A 427.50 +4.20 423.30 2340 ---- 438.40B 424.70A 424.70A 437.50 +4.20 433.30 2350 ---- 449.20B 433.70A 433.70A 447.50 +4.30 443.20 2360 ---- 458.40B 444.70A 444.70A 457.50 +4.30 453.20 2370 ---- 468.40B 454.70A 454.70A 467.50 +4.30 463.20 2375 ---- 473.30B 459.70A 459.70A 472.50 +4.30 468.20 3 2380 ---- 478.30B 464.70A 464.70A 477.50 +4.30 473.20 2390 ---- 488.30B 474.60A 474.60A 487.50 +4.30 483.20 2400 ---- 498.90B 484.20A 484.20A 497.50 +4.30 493.20 1 2410 ---- 508.30B 494.60A 494.60A 507.50 +4.30 503.20 2420 ---- 518.30B 504.60A 504.60A 517.50 +4.30 513.20 2425 ---- 523.30B 509.60A 509.60A 522.50 +4.30 518.20 2430 ---- 528.30B 514.60A 514.60A 527.50 +4.30 523.20 2450 ---- 548.30B 534.60A 534.60A 547.50 +4.30 543.20 2475 ---- 573.30B 559.60A 559.60A 572.50 +4.30 568.20 2500 ---- 598.30B 584.60A 584.60A 597.50 +4.30 593.20 2525 ---- 623.20B 609.60A 609.60A 622.50 +4.30 618.20 2550 ---- 648.20B 634.60A 634.60A 647.50 +4.30 643.20 2575 ---- 673.20B 659.60A 659.60A 672.50 +4.30 668.20 2600 ---- 698.20B 684.60A 684.60A 697.50 +4.30 693.20 2625 ---- 723.10B 709.60A 709.60A 722.50 +4.30 718.20 2700 ---- 798.10B 784.60A 784.60A 797.50 +4.30 793.20 2800 ---- 898.10B 884.80A 884.80A 897.50 +4.30 893.20 3000 ---- 1097.90B 1084.80A 1084.80A 1097.50 +4.30 1093.20 3500 ---- 1597.70B 1584.90A 1584.90A 1597.50 +4.30 1593.20 4000 ---- 2097.50B 2084.90A 2084.90A 2097.50 +4.30 2093.20 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 32 1375 ---- ---- ---- ---- .30 .00 .30 30 1400 ---- ---- ---- ---- .40 .00 .40 80 1425 ---- ---- ---- ---- .40 .00 .40 1440 ---- ---- ---- ---- .40 .00 .40 1450 ---- ---- ---- ---- .40 .00 .40 4 1460 ---- ---- ---- ---- .50 .00 .50 1470 ---- ---- ---- ---- .50 .00 .50 1475 ---- ---- ---- ---- .50 .00 .50 750 1480 ---- ---- ---- ---- .50 .00 .50 1490 ---- ---- ---- ---- .60 +.10 .50 1500 ---- ---- ---- ---- .60 .00 .60 299 1510 ---- ---- ---- ---- .60 .00 .60 85 1520 ---- ---- ---- ---- .70 .00 .70 82 1525 ---- ---- ---- ---- .70 .00 .70 17 1530 ---- ---- ---- ---- .70 .00 .70 1 1540 ---- ---- ---- ---- .80 .00 .80 5 1545 ---- ---- ---- ---- .80 .00 .80 1550 ---- ---- ---- ---- .90 .00 .90 20 1555 ---- ---- ---- ---- .90 .00 .90 1560 ---- ---- ---- ---- 1.00 +.10 .90 1 1565 ---- ---- ---- ---- 1.00 .00 1.00 1570 ---- ---- ---- ---- 1.00 .00 1.00 3 1575 ---- ---- ---- ---- 1.10 .00 1.10 2 1580 ---- ---- 1.10A 1.10A 1.20 .00 1.20 4 1585 ---- ---- ---- ---- 1.20 .00 1.20 1590 ---- ---- 1.20A 1.20A 1.30 .00 1.30 4 1595 ---- ---- ---- ---- 1.40 +.10 1.30 6 1 1600 ---- ---- ---- ---- 1.40 .00 1.40 11 67 1605 ---- ---- 1.40A 1.40A 1.50 .00 1.50 4 1610 ---- ---- 1.50A 1.50A 1.60 .00 1.60 1 1615 ---- ---- 1.60A 1.60A 1.70 .00 1.70 1 41 1620 1.90 1.90 1.70A 1.90 1.80 .00 2 1.80 4 1625 1.70 1.80B 1.70 1.80B 1.90 .00 2 1.90 14 65 1630 ---- ---- 1.90A 1.90A 2.00 .00 2.00 9 1635 ---- ---- 2.00A 2.00A 2.10 .00 6 2.10 14 1640 ---- ---- 2.10A 2.10A 2.30 .00 2.30 22 1645 ---- ---- 2.20A 2.20A 2.40 .00 2.40 10 1650 2.40 2.50B 2.30A 2.30A 2.60 .00 75 2.60 9 195 1655 ---- ---- 2.40A 2.40A 2.70 .00 2.70 17 1660 ---- ---- 2.60A 2.60A 2.90 .00 2.90 35 1665 ---- ---- 2.70A 2.70A 3.10 .00 3.10 1 1670 ---- ---- 2.90A 2.90A 3.20 .00 3.20 21 1675 3.20 3.40B 3.00 3.40B 3.40 .00 12 3.40 17 107 1680 ---- ---- 3.20A 3.20A 3.70 .00 3.70 3 1685 ---- ---- 3.40A 3.40A 3.90 .00 3.90 300 1690 ---- ---- 3.60A 3.60A 4.10 .00 4.10 57 1695 ---- ---- 3.90A 3.90A 4.40 .00 4.40 29 1700 4.30 4.60B 4.10A 4.10A 4.60 .00 7 4.60 8 197 1705 ---- ---- 4.40A 4.40A 4.90 .00 4.90 5 1710 ---- ---- 4.60A 4.60A 5.20 .00 5.20 1 1715 ---- ---- 4.90A 4.90A 5.50 .00 5.50 3 1720 ---- ---- 5.20A 5.20A 5.90 .00 5.90 44 1725 5.80 6.30B 5.50A 5.50A 6.20 .00 11 6.20 14 116 1730 ---- 6.70B 5.80A 5.80A 6.60 .00 6.60 1 15 1735 ---- 7.10B 6.10A 6.10A 7.00 .00 7.00 6 1740 ---- 7.60B 6.50A 6.50A 7.40 .00 7.40 5 1745 ---- 8.00B 6.90A 6.90A 7.90 .00 7.90 2 1750 ---- 8.60B 7.30A 7.30A 8.40 .00 8.40 3 959 1755 ---- 9.10B 7.80A 7.80A 8.90 .00 8.90 22 1760 ---- 9.70B 8.30A 8.30A 9.50 +.10 9.40 14 1765 ---- 10.30B 8.80A 8.80A 10.00 .00 10.00 61 1770 ---- 10.90B 9.20A 9.20A 10.70 +.10 10.60 18 1775 ---- 11.60B 9.90A 9.90A 11.30 .00 11.30 71 1780 ---- 12.30B 10.50A 10.50A 12.00 .00 12.00 4 1785 ---- 13.10B 11.10A 11.10A 12.80 +.10 12.70 98 1790 ---- 13.90B 11.80A 11.80A 13.60 +.10 13.50 1 12 1795 ---- 14.80B 12.50A 12.50A 14.40 +.10 14.30 6 43 1800 13.80 15.70B 13.30A 15.60B 15.30 +.10 104 15.20 12 616 1805 ---- 16.60B 14.10A 14.10A 16.20 +.10 16.10 10 15 1810 ---- 17.70B 15.00A 15.00A 17.20 +.10 17.10 2 922 1815 ---- 18.70B 15.90A 15.90A 18.30 +.10 18.20 1 1820 ---- 19.90B 16.90A 16.90A 19.40 +.10 19.30 1 7 1825 ---- 21.10B 17.90A 17.90A 20.60 +.20 20.40 29 1830 20.00 22.30B 19.00A 22.30B 21.80 +.20 5 21.60 1 15 1835 ---- 23.60B 20.10A 20.10A 23.10 +.20 22.90 14 1840 ---- 25.00B 21.30A 21.30A 24.50 +.20 2 24.30 3 12 1845 ---- 26.50B 22.60A 22.60A 25.90 +.20 25.70 3 8 1850 25.80 28.00B 23.90A 23.90A 27.40 +.30 5 27.10 651 1855 26.60 29.60B 25.30A 29.60B 29.00 +.30 16 28.70 13 20 1860 28.50 31.30B 26.80A 31.20B 30.60 +.30 16 30.30 2 39 1865 ---- 33.00B 28.40A 28.40A 32.30 +.30 32.00 108 1870 29.90 34.90B 29.90 34.90B 34.10 +.30 2 33.80 30 1875 ---- 36.80B 31.70A 31.70A 36.00 +.40 35.60 9 346 1880 ---- 38.70B 33.50A 33.50A 38.00 +.50 37.50 1 107 1885 ---- 40.80B 35.30A 35.30A 40.00 +.50 39.50 105 1890 ---- 43.00B 37.30A 37.30A 42.10 +.50 41.60 2 20 1895 ---- 45.20B 39.30A 39.30A 44.30 +.60 43.70 214 1900 ---- 47.50B 41.30A 41.30A 46.60 +.70 45.90 2 816 1905 ---- 49.90B 43.50A 43.50A 48.90 +.60 48.30 1 1910 ---- 52.30B 45.70A 45.70A 51.30 +.70 50.60 460 1915 ---- 54.90B 48.00A 48.00A 53.90 +.80 53.10 1920 ---- 57.50B 50.40A 50.40A 56.40 +.80 55.60 270 230 1925 ---- 60.20B 52.90A 52.90A 59.10 +.80 58.30 78 99 1930 ---- 63.00B 55.50A 55.50A 61.90 +.90 61.00 9 1935 ---- 65.80B 58.10A 58.10A 64.70 +1.00 111 63.70 158 1940 ---- 68.70B 60.80A 60.80A 67.60 +1.00 66.60 56 1945 ---- 71.70B 63.60A 63.60A 70.60 +1.10 69.50 312 1950 ---- 74.80B 66.50A 66.50A 73.70 +1.20 72.50 1 356 1955 ---- 78.00B 69.40A 69.40A 76.80 +1.20 75.60 2 1960 ---- 81.20B 72.50A 72.50A 80.00 +1.30 78.70 1 34 1965 ---- 84.40B 75.60A 75.60A 83.30 +1.40 81.90 66 1970 ---- 87.70B 78.70A 78.70A 86.60 +1.40 85.20 69 1975 85.20 91.10B 81.90A 91.10B 90.00 +1.50 2 88.50 32 1980 ---- 94.60B 85.20A 85.20A 93.50 +1.60 91.90 1 21 1985 ---- 98.20B 88.50A 88.50A 97.00 +1.60 95.40 5 1990 ---- 101.80B 91.90A 91.90A 100.60 +1.70 98.90 189 1995 95.40 105.40B 95.40 105.40B 104.20 +1.70 4 102.50 6 2000 102.80 109.20B 98.90A 109.20B 107.90 +1.70 3 106.20 9 89 2005 106.40 112.90B 102.50A 112.90B 111.70 +1.80 6 109.90 3 2010 110.20 116.70B 106.20A 116.70B 115.50 +1.90 3 113.60 16 2015 ---- 120.60B 109.80A 109.80A 119.30 +1.90 117.40 9 2020 ---- 124.50B 113.60A 113.60A 123.20 +2.00 121.20 5 2025 ---- 128.50B 117.40A 117.40A 127.20 +2.10 125.10 3 2030 ---- 132.50B 121.20A 121.20A 131.10 +2.00 129.10 2 2035 ---- 136.60B 125.10A 125.10A 135.20 +2.10 133.10 1 2040 ---- 140.60B 129.00A 129.00A 139.20 +2.10 137.10 1 2045 ---- 144.80B 133.00A 133.00A 143.30 +2.20 141.10 1 2050 ---- 149.00B 137.00A 137.00A 147.50 +2.30 145.20 284 2055 ---- 153.20B 141.10A 141.10A 151.60 +2.20 149.40 38 2060 ---- 157.40B 145.20A 145.20A 155.90 +2.40 153.50 60 2065 ---- 161.60B 149.30A 149.30A 160.10 +2.40 157.70 4 2070 ---- 165.90B 153.50A 153.50A 164.40 +2.40 162.00 30 2075 ---- 170.30B 157.70A 157.70A 168.70 +2.50 166.20 2 2080 ---- 174.60B 161.90A 161.90A 173.00 +2.50 170.50 2085 ---- 179.00B 166.20A 166.20A 177.40 +2.50 174.90 1 2090 ---- 183.40B 170.50A 170.50A 181.80 +2.60 179.20 2 2095 ---- 187.80B 174.80A 174.80A 186.20 +2.60 183.60 2100 ---- 192.30B 179.20A 179.20A 190.60 +2.60 188.00 32 2105 ---- 196.80B 183.60A 183.60A 195.10 +2.70 192.40 2110 ---- 201.30B 188.00A 188.00A 199.50 +2.70 196.80 10 2115 ---- 205.80B 192.40A 192.40A 204.00 +2.70 201.30 2120 ---- 210.30B 196.80A 196.80A 208.60 +2.80 205.80 2125 ---- 214.90B 201.30A 201.30A 213.10 +2.80 210.30 169 2130 ---- 219.40B 205.80A 205.80A 217.70 +2.90 214.80 2135 ---- 224.00B 210.30A 210.30A 222.30 +2.90 219.40 2140 ---- 228.60B 214.90A 214.90A 226.90 +3.00 223.90 1 2145 ---- 233.30B 219.40A 219.40A 231.50 +3.00 228.50 1 2150 ---- 237.90B 224.00A 224.00A 236.10 +3.00 233.10 2 2155 ---- 242.60B 228.60A 228.60A 240.70 +3.00 237.70 2160 ---- 247.20B 233.20A 233.20A 245.40 +3.10 242.30 2 2165 ---- 251.90B 237.80A 237.80A 250.10 +3.10 247.00 3 2170 ---- 256.60B 242.40A 242.40A 254.80 +3.20 251.60 5 2175 ---- 261.30B 247.10A 247.10A 259.50 +3.20 256.30 3 2180 ---- 265.20B 251.70A 251.70A 264.20 +3.30 260.90 3 2185 ---- 269.90B 256.40A 256.40A 268.90 +3.30 265.60 5 2190 ---- 274.60B 261.10A 261.10A 273.60 +3.30 270.30 6 2195 ---- 279.30B 265.80A 265.80A 278.40 +3.30 275.10 1 2200 ---- 285.00B 270.50A 270.50A 283.10 +3.30 279.80 6 2205 ---- 288.90B 276.20A 276.20A 287.90 +3.40 284.50 2210 ---- 293.70B 280.90A 280.90A 292.70 +3.40 289.30 1 2215 ---- 298.40B 285.70A 285.70A 297.40 +3.40 294.00 2220 ---- 303.30B 290.60A 290.60A 302.20 +3.40 298.80 6 2225 ---- 309.00B 294.20A 294.20A 307.00 +3.40 303.60 2 2230 ---- 312.90B 300.00A 300.00A 311.80 +3.40 308.40 4 2235 ---- 317.70B 305.00A 305.00A 316.70 +3.60 313.10 2 2240 ---- 322.50B 309.80A 309.80A 321.50 +3.50 318.00 3 2245 ---- 327.40B 314.40A 314.40A 326.30 +3.50 322.80 3 2250 ---- 333.10B 318.20A 318.20A 331.20 +3.60 327.60 4 2255 ---- 337.00B 324.10A 324.10A 336.00 +3.60 332.40 5 2260 ---- 341.90B 329.10A 329.10A 340.90 +3.70 337.20 2265 ---- 346.80B 333.90A 333.90A 345.70 +3.60 342.10 1 2270 ---- 351.40B 338.60A 338.60A 350.60 +3.70 346.90 1 2275 ---- 357.50B 342.30A 342.30A 355.50 +3.70 351.80 17 2280 ---- 361.10B 348.30A 348.30A 360.30 +3.70 356.60 2285 ---- 366.00B 353.40A 353.40A 365.20 +3.70 361.50 2290 ---- 370.90B 358.30A 358.30A 370.10 +3.70 366.40 2295 ---- 375.80B 363.20A 363.20A 375.00 +3.70 371.30 2300 ---- 381.90B 366.70A 366.70A 379.90 +3.80 376.10 5 2305 ---- 385.60B 372.80A 372.80A 384.80 +3.80 381.00 2310 ---- 390.50B 377.70A 377.70A 389.70 +3.80 385.90 2315 ---- 395.40B 382.60A 382.60A 394.60 +3.80 390.80 2320 ---- 400.30B 387.50A 387.50A 399.60 +3.90 395.70 2325 ---- 406.50B 391.10A 391.10A 404.50 +3.90 400.60 2 2330 ---- 410.20B 397.50A 397.50A 409.40 +3.90 405.50 2335 ---- 415.10B 402.40A 402.40A 414.40 +4.00 410.40 1 2340 ---- 420.00B 407.30A 407.30A 419.30 +3.90 415.40 1 2345 ---- 425.00B 412.20A 412.20A 424.20 +3.90 420.30 2350 ---- 431.20B 415.70A 415.70A 429.20 +4.00 425.20 4 2360 ---- 439.80B 427.00A 427.00A 439.10 +4.00 435.10 2370 ---- 449.70B 437.00A 437.00A 449.00 +4.00 445.00 2375 ---- 456.00B 440.40A 440.40A 454.00 +4.10 449.90 7 2380 ---- 459.70B 446.70A 446.70A 458.90 +4.00 454.90 2390 ---- 469.60B 456.80A 456.80A 468.90 +4.10 464.80 2400 ---- 480.90B 465.20A 465.20A 478.80 +4.10 474.70 2 2410 ---- 489.50B 476.60A 476.60A 488.80 +4.20 484.60 2420 ---- 499.50B 486.60A 486.60A 498.80 +4.20 494.60 2425 ---- 505.90B 490.00A 490.00A 503.80 +4.20 499.60 2430 ---- 509.50B 496.50A 496.50A 508.80 +4.30 504.50 2440 ---- 519.40B 506.50A 506.50A 518.80 +4.30 514.50 2450 ---- 529.40B 515.00A 515.00A 528.80 +4.30 524.50 2475 ---- 554.40B 541.40A 541.40A 553.80 +4.30 549.50 2500 ---- 579.40B 566.10A 566.10A 578.80 +4.30 574.50 2525 ---- 604.30B 591.40A 591.40A 603.80 +4.30 599.50 2550 ---- 629.30B 616.30A 616.30A 628.80 +4.30 624.50 2575 ---- 654.30B 641.40A 641.40A 653.80 +4.30 649.50 2600 ---- 679.30B 666.40A 666.40A 678.80 +4.30 674.50 2625 ---- 704.20B 691.40A 691.40A 703.80 +4.30 699.50 2750 ---- 829.10B 816.40A 816.40A 828.80 +4.30 824.50 2800 ---- 879.10B 866.40A 866.40A 878.80 +4.30 874.50 2975 ---- 1054.00B 1041.40A 1041.40A 1053.80 +4.30 1049.50 3000 ---- 1079.00B 1066.40A 1066.40A 1078.80 +4.30 1074.50 3250 ---- 1328.90B 1316.40A 1316.40A 1328.80 +4.30 1324.50 3500 ---- 1578.80B 1566.40A 1566.40A 1578.80 +4.30 1574.50 4000 ---- 2078.50B 2066.20A 2066.20A 2078.80 +4.30 2074.50 OG APR24 Gold Option PUT 1250 ---- ---- ---- ---- .30 +.10 .20 1 1275 ---- ---- ---- ---- .30 +.10 .20 6 1300 ---- ---- ---- ---- .30 .00 .30 1325 ---- ---- ---- ---- .30 .00 .30 1350 ---- ---- ---- ---- .30 .00 .30 42 43 1375 ---- ---- ---- ---- .40 .00 .40 68 68 1400 ---- ---- ---- ---- .40 .00 .40 1425 ---- ---- ---- ---- .50 .00 .50 1440 ---- ---- ---- ---- .50 -.10 .60 1450 ---- ---- ---- ---- .60 .00 .60 4 1460 ---- ---- ---- ---- .60 .00 .60 1470 ---- ---- ---- ---- .60 -.10 .70 20 1475 ---- ---- ---- ---- .70 .00 .70 1480 ---- ---- ---- ---- .70 .00 .70 1490 ---- ---- ---- ---- .70 -.10 .80 1 1500 .70 .70 .70 .70 .80 .00 1 .80 157 1510 ---- ---- ---- ---- .90 .00 .90 1520 ---- ---- ---- ---- 1.00 .00 1.00 1525 ---- ---- ---- ---- 1.00 .00 1.00 20 1530 ---- ---- 1.00A 1.00A 1.00 -.10 1.10 1540 ---- ---- 1.10A 1.10A 1.20 .00 1.20 1545 ---- ---- 1.20A 1.20A 1.20 -.10 1.30 1550 ---- ---- 1.20A 1.20A 1.30 .00 1.30 4 99 1555 ---- ---- 1.30A 1.30A 1.30 -.10 1.40 1560 ---- ---- 1.40A 1.40A 1.40 -.10 1.50 3 1565 ---- ---- 1.40A 1.40A 1.50 .00 1.50 1570 ---- ---- 1.50A 1.50A 1.60 .00 1.60 1575 ---- ---- 1.60A 1.60A 1.70 .00 1.70 17 112 1580 ---- ---- 1.60A 1.60A 1.70 -.10 1.80 1585 ---- ---- 1.70A 1.70A 1.80 -.10 1.90 1590 ---- ---- 1.80A 1.80A 1.90 -.10 2.00 5 1595 ---- ---- 1.90A 1.90A 2.10 .00 2.10 1 1600 2.10 2.10 1.90 2.10B 2.20 .00 43 2.20 138 318 1605 ---- ---- 2.10A 2.10A 2.30 .00 2.30 1610 ---- ---- 2.20A 2.20A 2.40 -.10 2.50 1615 ---- ---- 2.30A 2.30A 2.60 .00 2.60 105 1620 ---- ---- 2.50A 2.50A 2.70 -.10 2.80 2 1625 2.70 2.80B 2.60A 2.80B 2.90 .00 1 2.90 29 174 1630 ---- ---- 2.70A 2.70A 3.00 -.10 3.10 2 1635 ---- ---- 2.90A 2.90A 3.20 .00 3.20 1640 ---- ---- 3.00A 3.00A 3.40 .00 3.40 4 1645 ---- ---- 3.20A 3.20A 3.60 .00 3.60 1 1650 3.50 3.80B 3.40A 3.80B 3.80 .00 40 3.80 12 351 1655 ---- ---- 3.60A 3.60A 4.00 .00 4.00 1660 ---- ---- 3.80A 3.80A 4.20 .00 4.20 1665 ---- ---- 4.00A 4.00A 4.50 .00 4.50 1670 ---- ---- 4.30A 4.30A 4.70 .00 4.70 10 1675 4.60 5.00B 4.50A 5.00B 5.00 .00 3 5.00 1 187 1680 ---- ---- 4.80A 4.80A 5.30 .00 5.30 1 1685 ---- ---- 5.00A 5.00A 5.60 .00 5.60 1690 ---- ---- 5.30A 5.30A 5.90 .00 5.90 1695 ---- ---- 5.60A 5.60A 6.20 .00 6.20 1700 6.00 6.60B 5.90A 6.60B 6.60 .00 14 6.60 2 467 1705 ---- ---- 6.20A 6.20A 7.00 .00 7.00 1710 ---- 7.40B 6.50A 6.50A 7.40 +.10 7.30 1715 ---- ---- 7.00A 7.00A 7.80 .00 7.80 1720 ---- 8.30B 7.30A 7.30A 8.20 .00 5 8.20 144 1725 ---- 8.80B 7.70A 7.70A 8.70 .00 8.70 384 1730 ---- 9.30B 8.10A 8.10A 9.20 +.10 9.10 1 1735 ---- 9.80B 8.60A 8.60A 9.70 .00 9.70 1740 ---- 10.40B 9.10A 9.10A 10.20 .00 10.20 180 154 1745 ---- 10.90B 9.60A 9.60A 10.80 .00 10.80 184 1750 11.00 11.70B 10.10A 11.70B 11.40 .00 4 11.40 1 407 1755 ---- 12.30B 10.70A 10.70A 12.10 +.10 12.00 300 1760 ---- 13.00B 11.30A 11.30A 12.70 .00 12.70 362 1765 ---- 13.70B 11.90A 11.90A 13.50 +.10 13.40 3 1770 ---- 14.50B 12.50A 12.50A 14.20 .00 14.20 1775 14.20 15.30B 13.30A 15.30B 15.00 +.10 1 14.90 21 380 1780 ---- 16.20B 14.00A 14.00A 15.90 +.10 15.80 45 1785 ---- 17.10B 14.80A 14.80A 16.70 +.10 16.60 106 105 1790 ---- 18.10B 15.60A 15.60A 17.70 +.20 17.50 143 1795 ---- 19.10B 16.50A 16.50A 18.70 +.20 18.50 32 1800 18.90 20.10B 17.40A 19.10A 19.70 +.20 14 19.50 28 753 1805 ---- 21.20B 18.40A 18.40A 20.80 +.20 20.60 1 1810 ---- 22.40B 19.40A 19.40A 21.90 +.20 21.70 1 1815 ---- 23.60B 20.50A 20.50A 23.10 +.30 22.80 2 1820 ---- 24.90B 21.60A 21.60A 24.40 +.30 24.10 1825 25.30 26.20B 22.80A 26.20B 25.70 +.40 44 25.30 2 237 1830 26.70 27.60B 24.00A 27.60B 27.10 +.40 2 26.70 2 1835 26.00 29.10B 25.30A 25.30A 28.50 +.40 1 28.10 3 405 1840 26.90 30.60B 26.60A 26.60A 30.00 +.50 1 29.50 1 2 1845 28.30 32.20B 28.00A 32.20B 31.60 +.50 3 31.10 2 2 1850 ---- 33.90B 29.50A 29.50A 33.20 +.50 32.70 472 1855 32.50 35.50B 31.10A 31.10A 34.90 +.60 3 34.30 1860 33.30 37.40B 32.70A 37.30B 36.70 +.60 10 36.10 31 1865 ---- 39.20B 34.30A 34.30A 38.50 +.60 37.90 94 1870 ---- 41.20B 36.10A 36.10A 40.40 +.70 39.70 31 1875 ---- 43.20B 37.90A 37.90A 42.40 +.70 41.70 503 1880 ---- 45.20B 39.80A 39.80A 44.40 +.70 43.70 176 1885 ---- 47.40B 41.80A 41.80A 46.50 +.70 45.80 165 1890 ---- 49.60B 43.80A 43.80A 48.70 +.70 48.00 120 1895 ---- 51.90B 45.90A 45.90A 51.00 +.80 50.20 5 1900 ---- 54.30B 48.00A 48.00A 53.30 +.80 52.50 1068 1905 ---- 56.60B 50.30A 50.30A 55.70 +.80 54.90 81 1910 ---- 59.10B 52.60A 52.60A 58.20 +.80 57.40 30 1915 ---- 61.70B 54.90A 54.90A 60.80 +.90 59.90 61 1920 ---- 64.40B 57.40A 57.40A 63.40 +.90 62.50 70 152 1925 ---- 67.10B 59.90A 59.90A 66.10 +.90 65.20 259 1930 ---- 69.90B 62.50A 62.50A 68.90 +1.00 67.90 1 2 1935 ---- 72.70B 65.10A 65.10A 71.70 +1.00 18 70.70 1940 ---- 75.70B 67.90A 67.90A 74.60 +1.00 73.60 1945 ---- 78.70B 70.70A 70.70A 77.60 +1.10 76.50 1950 ---- 81.70B 73.50A 73.50A 80.60 +1.10 79.50 353 1955 ---- 84.80B 76.50A 76.50A 83.80 +1.20 82.60 15 1960 ---- 88.00B 79.50A 79.50A 86.90 +1.20 85.70 7 1965 ---- 91.30B 82.60A 82.60A 90.20 +1.30 88.90 50 1970 ---- 94.50B 85.80A 85.80A 93.50 +1.40 92.10 10 1975 ---- 97.80B 88.90A 88.90A 96.80 +1.40 95.40 174 1980 ---- 101.30B 92.20A 92.20A 100.20 +1.40 98.80 100 1985 ---- 104.70B 95.50A 95.50A 103.70 +1.50 102.20 32 1990 ---- 108.30B 98.90A 98.90A 107.20 +1.50 105.70 3 1995 ---- 111.90B 102.30A 102.30A 110.80 +1.60 109.20 2000 ---- 115.50B 105.70A 105.70A 114.40 +1.60 112.80 623 2005 ---- 119.20B 109.20A 109.20A 118.10 +1.70 116.40 4 2010 ---- 123.00B 112.80A 112.80A 121.80 +1.80 120.00 2015 ---- 126.70B 116.40A 116.40A 125.50 +1.70 123.80 174 2020 ---- 130.60B 120.10A 120.10A 129.30 +1.80 127.50 2025 ---- 134.40B 123.80A 123.80A 133.20 +1.90 131.30 15 2030 ---- 138.30B 127.60A 127.60A 137.10 +2.00 135.10 151 2035 ---- 142.30B 131.40A 131.40A 141.00 +2.00 139.00 2040 ---- 146.30B 135.20A 135.20A 145.00 +2.10 142.90 2 2045 ---- 150.30B 139.10A 139.10A 149.00 +2.10 146.90 2050 ---- 154.30B 143.00A 143.00A 153.00 +2.10 150.90 377 2055 ---- 158.40B 147.00A 147.00A 157.10 +2.20 154.90 3 2060 ---- 162.60B 151.00A 151.00A 161.20 +2.20 159.00 1 2065 ---- 166.70B 155.00A 155.00A 165.30 +2.20 163.10 2070 ---- 170.90B 159.10A 159.10A 169.50 +2.30 167.20 1 2075 ---- 175.10B 163.20A 163.20A 173.70 +2.40 171.30 1 2080 ---- 179.40B 167.30A 167.30A 177.90 +2.40 175.50 27 2085 ---- 183.70B 171.50A 171.50A 182.10 +2.40 179.70 1 2090 ---- 188.00B 175.60A 175.60A 186.40 +2.40 184.00 2095 ---- 192.30B 179.90A 179.90A 190.70 +2.50 188.20 2100 ---- 196.60B 184.10A 184.10A 195.10 +2.60 192.50 33 2105 ---- 201.00B 188.40A 188.40A 199.40 +2.60 196.80 2110 ---- 205.40B 192.70A 192.70A 203.80 +2.60 201.20 2115 ---- 209.80B 197.00A 197.00A 208.20 +2.70 205.50 1 2120 ---- 214.20B 201.30A 201.30A 212.60 +2.70 209.90 2125 ---- 218.70B 205.70A 205.70A 217.10 +2.80 214.30 26 2130 ---- 223.20B 210.10A 210.10A 221.50 +2.80 218.70 2135 ---- 227.70B 214.50A 214.50A 226.00 +2.80 223.20 2140 ---- 232.20B 218.90A 218.90A 230.50 +2.90 227.60 2145 ---- 236.70B 223.40A 223.40A 235.00 +2.90 232.10 2150 ---- 241.30B 227.90A 227.90A 239.60 +3.00 236.60 16 2155 ---- 245.80B 232.30A 232.30A 244.10 +3.00 241.10 2160 ---- 250.40B 236.90A 236.90A 248.70 +3.00 245.70 2165 ---- 255.00B 241.40A 241.40A 253.30 +3.10 250.20 2170 ---- 259.60B 245.90A 245.90A 257.80 +3.00 254.80 2175 ---- 264.20B 250.50A 250.50A 262.50 +3.10 259.40 2180 ---- 268.90B 255.00A 255.00A 267.10 +3.10 264.00 2185 ---- 273.50B 259.60A 259.60A 271.70 +3.10 268.60 2190 ---- 278.20B 264.20A 264.20A 276.40 +3.20 273.20 1 2195 ---- 282.80B 268.80A 268.80A 281.00 +3.20 277.80 2200 ---- 287.50B 273.40A 273.40A 285.70 +3.20 282.50 1 2205 ---- 292.20B 278.10A 278.10A 290.40 +3.20 287.20 2210 ---- 296.90B 282.70A 282.70A 295.10 +3.30 291.80 2215 ---- 301.60B 287.40A 287.40A 299.80 +3.30 296.50 2220 ---- 305.30B 292.10A 292.10A 304.50 +3.30 301.20 1 2225 ---- 311.10B 296.70A 296.70A 309.20 +3.30 305.90 2230 ---- 314.80B 301.40A 301.40A 314.00 +3.40 310.60 2235 ---- 319.60B 306.20A 306.20A 318.70 +3.30 315.40 2240 ---- 324.30B 310.90A 310.90A 323.50 +3.40 320.10 2245 ---- 329.10B 316.60A 316.60A 328.20 +3.40 324.80 2250 ---- 334.90B 320.30A 320.30A 333.00 +3.40 329.60 1 2255 ---- 338.70B 326.10A 326.10A 337.80 +3.50 334.30 2260 ---- 343.50B 331.10A 331.10A 342.60 +3.50 339.10 2265 ---- 348.30B 335.90A 335.90A 347.40 +3.50 343.90 2270 ---- 352.80B 340.60A 340.60A 352.20 +3.50 348.70 2275 ---- 358.90B 344.20A 344.20A 357.00 +3.50 353.50 2 2280 ---- 362.50B 350.20A 350.20A 361.80 +3.50 358.30 2285 ---- 367.20B 355.10A 355.10A 366.60 +3.50 363.10 2290 ---- 372.10B 359.90A 359.90A 371.40 +3.50 367.90 2295 ---- 377.00B 364.80A 364.80A 376.30 +3.60 372.70 2300 ---- 383.10B 368.20A 368.20A 381.10 +3.60 377.50 2305 ---- 386.70B 374.40A 374.40A 386.00 +3.60 382.40 2310 ---- 391.50B 379.30A 379.30A 390.80 +3.60 387.20 2315 ---- 396.30B 384.10A 384.10A 395.70 +3.70 392.00 2320 ---- 401.20B 388.90A 388.90A 400.60 +3.70 396.90 2325 ---- 407.50B 392.40A 392.40A 405.40 +3.70 401.70 13 2330 ---- 411.00B 398.70A 398.70A 410.30 +3.70 406.60 2335 ---- 415.90B 403.50A 403.50A 415.20 +3.70 411.50 2340 ---- 420.70B 408.40A 408.40A 420.10 +3.80 416.30 2345 ---- 425.60B 413.30A 413.30A 425.00 +3.80 421.20 2350 ---- 431.90B 416.80A 416.80A 429.90 +3.80 426.10 16 2360 ---- 440.40B 427.90A 427.90A 439.70 +3.80 435.90 2370 ---- 450.30B 437.70A 437.70A 449.50 +3.80 445.70 2375 ---- 456.50B 441.20A 441.20A 454.50 +3.90 450.60 2380 ---- 460.10B 447.60A 447.60A 459.40 +3.90 455.50 2390 ---- 470.00B 457.40A 457.40A 469.30 +4.00 465.30 2400 ---- 481.20B 465.80A 465.80A 479.20 +4.00 475.20 18 2410 ---- 489.70B 477.10A 477.10A 489.10 +4.10 485.00 2420 ---- 499.60B 487.00A 487.00A 499.00 +4.10 494.90 2425 ---- 506.00B 490.50A 490.50A 504.00 +4.10 499.90 2430 ---- 509.60B 496.90A 496.90A 508.90 +4.10 504.80 2440 ---- 519.50B 506.80A 506.80A 518.90 +4.20 514.70 2450 ---- 530.80B 515.20A 515.20A 528.80 +4.10 524.70 2475 ---- 555.80B 540.10A 540.10A 553.80 +4.30 549.50 2500 ---- 579.30B 565.00A 565.00A 578.80 +4.30 574.50 2525 ---- 604.20B 591.50A 591.50A 603.80 +4.30 599.50 2550 ---- 629.20B 616.50A 616.50A 628.80 +4.30 624.50 2575 ---- 654.20B 641.50A 641.50A 653.80 +4.30 649.50 2600 ---- 679.20B 666.50A 666.50A 678.80 +4.30 674.50 2625 ---- 704.20B 691.50A 691.50A 703.80 +4.30 699.50 2700 ---- 779.10B 766.50A 766.50A 778.80 +4.30 774.50 3000 ---- 1078.80B 1066.50A 1066.50A 1078.80 +4.30 1074.50 3100 ---- 1178.80B 1166.40A 1166.40A 1178.80 +4.30 1174.50 3200 ---- 1278.70B 1266.40A 1266.40A 1278.80 +4.30 1274.50 3300 ---- 1378.70B 1366.30A 1366.30A 1378.80 +4.30 1374.50 3400 ---- 1478.60B 1466.30A 1466.30A 1478.80 +4.30 1474.50 4000 ---- 2078.20B 2066.60A 2066.60A 2078.80 +4.30 2074.50 OG MAY24 Gold Option PUT 1250 ---- ---- ---- ---- .20 -.10 .30 1275 ---- ---- ---- ---- .30 -.10 .40 1300 ---- ---- ---- ---- .30 -.10 .40 1325 ---- ---- ---- ---- .40 .00 .40 1350 ---- ---- ---- ---- .40 -.10 .50 1375 ---- ---- ---- ---- .50 .00 .50 1400 ---- ---- ---- ---- .50 -.10 .60 1425 ---- ---- ---- ---- .60 -.10 .70 1450 ---- ---- ---- ---- .70 -.10 .80 1460 ---- ---- ---- ---- .80 .00 .80 1470 ---- ---- ---- ---- .90 .00 .90 1475 ---- ---- ---- ---- .90 .00 .90 1480 ---- ---- ---- ---- .90 .00 .90 1490 ---- ---- ---- ---- 1.00 .00 1.00 1500 ---- ---- ---- ---- 1.10 .00 1.10 1510 ---- ---- ---- ---- 1.20 .00 1.20 1520 ---- ---- ---- ---- 1.30 .00 1.30 1525 ---- ---- ---- ---- 1.30 .00 1.30 1530 ---- ---- ---- ---- 1.40 .00 1.40 1540 ---- ---- ---- ---- 1.50 .00 1.50 1545 ---- ---- ---- ---- 1.60 .00 1.60 1550 1.60 1.60 1.60 1.60 1.70 .00 6 1.70 7 1555 ---- ---- ---- ---- 1.80 .00 1.80 1560 ---- ---- 1.80A 1.80A 1.90 .00 1.90 1565 ---- ---- 1.90A 1.90A 2.00 .00 2.00 1570 ---- ---- 2.00A 2.00A 2.10 .00 2.10 1575 ---- ---- 2.10A 2.10A 2.20 .00 2.20 1 11 1580 ---- ---- 2.20A 2.20A 2.30 .00 2.30 1585 ---- ---- 2.30A 2.30A 2.40 .00 2.40 1590 ---- ---- 2.40A 2.40A 2.50 -.10 2.60 1595 ---- ---- 2.50A 2.50A 2.70 .00 2.70 1600 ---- ---- 2.60A 2.60A 2.80 .00 2.80 37 57 1605 ---- ---- 2.80A 2.80A 3.00 .00 3.00 1610 ---- ---- 2.90A 2.90A 3.10 .00 3.10 1615 ---- ---- 3.10A 3.10A 3.30 .00 3.30 1 1620 ---- ---- 3.20A 3.20A 3.50 .00 3.50 1 1625 3.30 3.60B 3.30 3.60B 3.70 .00 55 3.70 64 75 1630 ---- ---- 3.50A 3.50A 3.90 .00 3.90 1635 ---- ---- 3.70A 3.70A 4.10 .00 4.10 1640 ---- ---- 3.90A 3.90A 4.30 .00 4.30 2 1645 ---- ---- 4.10A 4.10A 4.50 .00 4.50 2 1650 4.30 4.70B 4.30 4.70B 4.70 .00 20 4.70 18 27 1655 ---- ---- 4.50A 4.50A 5.00 .00 5.00 1660 ---- ---- 4.80A 4.80A 5.20 .00 5.20 1665 ---- ---- 5.10A 5.10A 5.50 .00 5.50 1670 ---- ---- 5.30A 5.30A 5.80 .00 5.80 1675 5.50 6.00B 5.50 6.00B 6.10 .00 1 6.10 1 4 1680 ---- ---- 5.80A 5.80A 6.40 .00 6.40 1685 ---- ---- 6.10A 6.10A 6.70 .00 6.70 1690 ---- ---- 6.40A 6.40A 7.10 .00 7.10 1695 ---- ---- 6.80A 6.80A 7.50 +.10 7.40 1700 ---- 7.90B 7.10A 7.10A 7.80 .00 7.80 26 1705 ---- ---- 7.50A 7.50A 8.20 .00 8.20 1710 ---- ---- 7.80A 7.80A 8.70 +.10 8.60 1715 ---- ---- 8.20A 8.20A 9.10 .00 9.10 3 1720 ---- ---- 8.70A 8.70A 9.60 +.10 9.50 1725 ---- ---- 9.10A 9.10A 10.10 +.10 10.00 4 1730 ---- ---- 9.60A 9.60A 10.60 +.10 10.50 3 1735 ---- ---- 10.00A 10.00A 11.10 .00 11.10 1 1740 ---- ---- 10.50A 10.50A 11.70 +.10 11.60 1745 ---- ---- 11.10A 11.10A 12.30 +.10 12.20 1750 ---- 13.10B 11.60A 11.60A 12.90 +.10 12.80 23 1755 ---- 13.70B 12.20A 12.20A 13.60 +.10 13.50 12 12 1760 ---- 14.40B 12.80A 12.80A 14.20 .00 14.20 1765 ---- 15.10B 13.50A 13.50A 15.00 +.10 14.90 1770 ---- 15.90B 14.00A 14.00A 15.70 +.10 15.60 2 1775 ---- 16.70B 14.70A 14.70A 16.50 +.10 16.40 402 1780 ---- 17.60B 15.50A 15.50A 17.30 +.10 17.20 7 1785 ---- 18.50B 16.30A 16.30A 18.20 +.10 18.10 252 1790 ---- 19.40B 17.10A 17.10A 19.10 +.10 19.00 3 1795 ---- 20.40B 17.90A 17.90A 20.10 +.20 19.90 9 1800 ---- 21.40B 18.80A 18.80A 21.10 +.20 5 20.90 54 1805 ---- 22.50B 19.80A 19.80A 22.10 +.10 22.00 209 1810 ---- 23.50B 20.80A 20.80A 23.20 +.20 23.00 1815 ---- 24.70B 21.80A 21.80A 24.40 +.20 24.20 7 1820 ---- 26.00B 22.90A 22.90A 25.50 +.20 25.30 4 1825 ---- 27.20B 24.00A 24.00A 26.80 +.20 26.60 1 4 1830 ---- 28.50B 25.20A 25.20A 28.10 +.30 27.80 1 1835 ---- 29.90B 26.40A 26.40A 29.40 +.20 29.20 3 1840 ---- 31.20B 27.70A 27.70A 30.80 +.20 30.60 1845 29.90 32.80B 29.00A 29.80A 32.30 +.30 11 32.00 3 1850 ---- 34.30B 30.40A 30.40A 33.80 +.30 33.50 270 1855 ---- 35.90B 31.80A 31.80A 35.40 +.40 35.00 211 1860 ---- 37.50B 33.30A 33.30A 37.00 +.30 36.70 1 1865 ---- 39.10B 34.90A 34.90A 38.70 +.40 38.30 1870 ---- 40.90B 36.50A 36.50A 40.50 +.40 10 40.10 1875 ---- 42.90B 38.20A 38.20A 42.30 +.40 41.90 51 1880 ---- 44.70B 39.90A 39.90A 44.20 +.50 43.70 1885 ---- 46.60B 41.70A 41.70A 46.10 +.50 45.60 1890 ---- 48.70B 43.60A 43.60A 48.10 +.50 47.60 1895 ---- 50.80B 45.60A 45.60A 50.20 +.60 49.60 1900 ---- 53.00B 47.50A 47.50A 52.30 +.50 51.80 3 165 1905 ---- 55.20B 49.60A 49.60A 54.50 +.60 53.90 1910 ---- 57.50B 51.70A 51.70A 56.80 +.60 56.20 1915 ---- 59.80B 53.90A 53.90A 59.10 +.60 58.50 1 1920 ---- 62.20B 56.20A 56.20A 61.50 +.70 60.80 1925 ---- 64.70B 58.50A 58.50A 64.00 +.80 63.20 1930 ---- 67.30B 60.80A 60.80A 66.50 +.80 65.70 1935 ---- 69.90B 63.30A 63.30A 69.10 +.80 68.30 1 1 1940 ---- 72.60B 65.80A 65.80A 71.80 +.90 70.90 1945 ---- 75.30B 68.30A 68.30A 74.50 +.90 73.60 1950 ---- 78.10B 70.90A 70.90A 77.30 +1.00 76.30 73 1955 ---- 81.00B 73.60A 73.60A 80.20 +1.10 79.10 1 1 1960 ---- 83.90B 76.40A 76.40A 83.10 +1.10 82.00 1965 ---- 86.90B 79.20A 79.20A 86.00 +1.10 84.90 1970 ---- 89.90B 82.10A 82.10A 89.10 +1.20 87.90 1975 ---- 93.10B 85.00A 85.00A 92.10 +1.10 91.00 1980 ---- 96.20B 88.00A 88.00A 95.30 +1.20 94.10 1 1985 ---- 99.40B 91.20A 91.20A 98.50 +1.30 97.20 1990 ---- 102.70B 94.20A 94.20A 101.70 +1.30 100.40 1995 ---- 105.90B 97.40A 97.40A 105.00 +1.30 103.70 2000 ---- 109.30B 100.60A 100.60A 108.40 +1.40 107.00 96 2005 ---- 112.70B 103.90A 103.90A 111.80 +1.40 110.40 5 2010 ---- 116.20B 107.20A 107.20A 115.30 +1.50 113.80 2015 ---- 119.70B 110.60A 110.60A 118.80 +1.50 117.30 4 2020 ---- 123.30B 114.00A 114.00A 122.30 +1.50 120.80 2025 ---- 127.00B 117.40A 117.40A 125.90 +1.60 124.30 2030 ---- 130.60B 121.00A 121.00A 129.60 +1.70 127.90 2035 ---- 134.30B 124.50A 124.50A 133.20 +1.60 131.60 2040 ---- 138.10B 128.10A 128.10A 137.00 +1.70 135.30 2045 ---- 141.80B 131.80A 131.80A 140.70 +1.70 139.00 2050 ---- 145.70B 135.40A 135.40A 144.50 +1.80 142.70 29 2055 ---- 149.50B 139.20A 139.20A 148.40 +1.90 146.50 2060 ---- 153.40B 142.90A 142.90A 152.30 +1.90 150.40 20 2065 ---- 157.40B 146.70A 146.70A 156.20 +1.90 154.30 2070 ---- 161.30B 150.60A 150.60A 160.10 +1.90 158.20 50 2075 ---- 165.30B 154.50A 154.50A 164.10 +2.00 162.10 2080 ---- 169.30B 158.40A 158.40A 168.10 +2.00 166.10 2085 ---- 173.40B 162.30A 162.30A 172.20 +2.10 170.10 1 2090 ---- 177.50B 166.30A 166.30A 176.20 +2.10 174.10 2095 ---- 181.60B 170.30A 170.30A 180.30 +2.10 178.20 2100 ---- 185.80B 174.30A 174.30A 184.50 +2.20 182.30 5 2105 ---- 189.90B 178.40A 178.40A 188.60 +2.20 186.40 1 2110 ---- 194.10B 182.50A 182.50A 192.80 +2.20 190.60 2115 ---- 198.40B 186.60A 186.60A 197.00 +2.30 194.70 2120 ---- 202.60B 190.80A 190.80A 201.30 +2.40 198.90 2125 ---- 206.90B 194.90A 194.90A 205.50 +2.30 203.20 2130 ---- 211.20B 199.10A 199.10A 209.80 +2.40 207.40 1 2135 ---- 215.50B 203.40A 203.40A 214.10 +2.40 211.70 2140 ---- 219.90B 207.60A 207.60A 218.50 +2.50 216.00 1 2145 ---- 224.20B 211.90A 211.90A 222.80 +2.50 220.30 2150 ---- 228.60B 216.20A 216.20A 227.20 +2.50 224.70 2155 ---- 233.00B 220.50A 220.50A 231.60 +2.60 229.00 2160 ---- 237.50B 224.80A 224.80A 236.00 +2.60 233.40 2165 ---- 241.90B 229.20A 229.20A 240.40 +2.60 237.80 1 2170 ---- 246.30B 233.60A 233.60A 244.80 +2.60 242.20 2175 ---- 250.80B 237.90A 237.90A 249.30 +2.60 246.70 2180 ---- 255.30B 242.40A 242.40A 253.80 +2.70 251.10 2185 ---- 259.80B 246.80A 246.80A 258.30 +2.70 255.60 2190 ---- 264.30B 251.20A 251.20A 262.80 +2.70 260.10 2195 ---- 268.90B 255.70A 255.70A 267.30 +2.70 264.60 2200 ---- 273.40B 260.20A 260.20A 271.80 +2.70 269.10 2205 ---- 278.00B 264.70A 264.70A 276.40 +2.80 273.60 2210 ---- 282.50B 269.20A 269.20A 280.90 +2.80 278.10 2215 ---- 287.10B 273.70A 273.70A 285.50 +2.80 282.70 2220 ---- 291.70B 278.20A 278.20A 290.10 +2.90 287.20 2225 ---- 296.30B 282.80A 282.80A 294.70 +2.90 291.80 2230 ---- 301.00B 287.30A 287.30A 299.30 +2.90 296.40 2235 ---- 305.60B 291.90A 291.90A 303.90 +2.90 301.00 2240 ---- 310.20B 296.50A 296.50A 308.60 +3.00 305.60 2245 ---- 314.90B 301.10A 301.10A 313.20 +3.00 310.20 2250 ---- 319.60B 305.70A 305.70A 317.90 +3.10 314.80 2255 ---- 324.20B 310.40A 310.40A 322.50 +3.00 319.50 2260 ---- 328.90B 315.00A 315.00A 327.20 +3.10 324.10 2265 ---- 333.60B 319.60A 319.60A 331.90 +3.10 328.80 2270 ---- 338.30B 324.30A 324.30A 336.60 +3.20 333.40 2275 ---- 343.00B 329.00A 329.00A 341.30 +3.20 338.10 2280 ---- 347.70B 333.60A 333.60A 346.00 +3.20 342.80 2285 ---- 351.10B 338.30A 338.30A 350.70 +3.20 347.50 2290 ---- 355.80B 343.00A 343.00A 355.40 +3.20 352.20 2295 ---- 360.50B 347.70A 347.70A 360.20 +3.30 356.90 2300 ---- 366.70B 352.50A 352.50A 364.90 +3.20 361.70 2305 ---- 370.10B 358.40A 358.40A 369.70 +3.30 366.40 2310 ---- 374.80B 363.20A 363.20A 374.40 +3.30 371.10 2315 ---- 379.60B 367.90A 367.90A 379.20 +3.30 375.90 2320 ---- 384.40B 372.70A 372.70A 384.00 +3.40 380.60 2325 ---- 390.60B 376.20A 376.20A 388.80 +3.40 385.40 2330 ---- 394.00B 382.30A 382.30A 393.60 +3.40 390.20 2335 ---- 398.80B 387.10A 387.10A 398.40 +3.40 395.00 2340 ---- 403.60B 391.90A 391.90A 403.20 +3.50 399.70 2345 ---- 408.40B 396.70A 396.70A 408.00 +3.50 404.50 2350 ---- 414.70B 400.10A 400.10A 412.80 +3.50 409.30 7 7 2355 ---- 418.10B 406.30A 406.30A 417.60 +3.40 414.20 2360 ---- 423.00B 411.10A 411.10A 422.50 +3.50 419.00 2370 ---- 432.60B 420.70A 420.70A 432.20 +3.60 428.60 2375 ---- 438.90B 424.20A 424.20A 437.00 +3.60 433.40 2380 ---- 442.30B 430.40A 430.40A 441.90 +3.60 438.30 2390 ---- 452.00B 440.10A 440.10A 451.60 +3.60 448.00 2400 ---- 463.30B 448.40A 448.40A 461.30 +3.60 457.70 2410 ---- 471.60B 459.50A 459.50A 471.10 +3.70 467.40 2420 ---- 481.40B 469.30A 469.30A 480.90 +3.70 477.20 2425 ---- 487.70B 472.70A 472.70A 485.80 +3.70 482.10 2430 ---- 491.20B 479.10A 479.10A 490.70 +3.70 487.00 2440 ---- 501.10B 488.90A 488.90A 500.50 +3.70 496.80 2450 ---- 512.40B 497.20A 497.20A 510.40 +3.80 506.60 1 2460 ---- 520.80B 508.60A 508.60A 520.20 +3.80 516.40 3 2475 ---- 537.10B 521.80A 521.80A 535.10 +3.90 531.20 2500 ---- 561.80B 546.50A 546.50A 559.90 +4.00 555.90 2525 ---- 586.70B 571.20A 571.20A 584.70 +4.00 580.70 2550 ---- 611.70B 596.10A 596.10A 609.70 +4.20 605.50 2575 ---- 635.00B 621.00A 621.00A 634.70 +4.20 630.50 2600 ---- 660.00B 647.60A 647.60A 659.70 +4.20 655.50 2625 ---- 684.90B 672.60A 672.60A 684.70 +4.20 680.50 2650 ---- 709.90B 697.60A 697.60A 709.70 +4.20 705.50 2750 ---- 809.80B 797.60A 797.60A 809.70 +4.20 805.50 3000 ---- 1059.50B 1047.70A 1047.70A 1059.70 +4.20 1055.50 OG JUN24 Gold Option PUT 900 ---- ---- ---- ---- .10 .00 .10 19 925 ---- ---- ---- ---- .10 .00 .10 950 ---- ---- ---- ---- .10 .00 .10 975 ---- ---- ---- ---- .10 -.10 .20 1000 ---- ---- ---- ---- .10 -.10 .20 1 1025 ---- ---- ---- ---- .10 -.10 .20 1050 ---- ---- ---- ---- .20 .00 .20 1226 1075 ---- ---- ---- ---- .20 .00 .20 1090 ---- ---- ---- ---- .20 .00 .20 1100 ---- ---- ---- ---- .20 .00 .20 1110 ---- ---- ---- ---- .20 .00 .20 1120 ---- ---- ---- ---- .20 .00 .20 1125 ---- ---- ---- ---- .20 -.10 .30 1130 ---- ---- ---- ---- .20 -.10 .30 1 1140 ---- ---- ---- ---- .20 -.10 .30 1150 ---- ---- ---- ---- .20 -.10 .30 15 1160 ---- ---- ---- ---- .20 -.10 .30 1170 ---- ---- ---- ---- .20 -.10 .30 1175 ---- ---- ---- ---- .20 -.10 .30 1180 ---- ---- ---- ---- .20 -.10 .30 1190 ---- ---- ---- ---- .20 -.10 .30 1195 ---- ---- ---- ---- .20 -.10 .30 1200 ---- ---- ---- ---- .20 -.10 .30 9 1205 ---- ---- ---- ---- .30 .00 .30 1210 ---- ---- ---- ---- .30 .00 .30 1215 ---- ---- ---- ---- .30 .00 .30 1220 ---- ---- ---- ---- .30 .00 .30 1225 ---- ---- ---- ---- .30 .00 .30 1230 ---- ---- ---- ---- .30 .00 .30 1235 ---- ---- ---- ---- .30 -.10 .40 6 1240 ---- ---- ---- ---- .30 -.10 .40 1245 ---- ---- ---- ---- .30 -.10 .40 1250 ---- ---- ---- ---- .30 -.10 .40 40 1255 ---- ---- ---- ---- .30 -.10 .40 1260 ---- ---- ---- ---- .30 -.10 .40 1265 ---- ---- ---- ---- .30 -.10 .40 1270 ---- ---- ---- ---- .30 -.10 .40 1275 ---- ---- ---- ---- .30 -.10 .40 1280 ---- ---- ---- ---- .30 -.10 .40 1285 ---- ---- ---- ---- .30 -.10 .40 1290 ---- ---- ---- ---- .40 .00 .40 1295 ---- ---- ---- ---- .40 .00 .40 1300 ---- ---- ---- ---- .40 .00 .40 1029 1305 ---- ---- ---- ---- .40 -.10 .50 1310 ---- ---- ---- ---- .40 -.10 .50 1315 ---- ---- ---- ---- .40 -.10 .50 1320 ---- ---- ---- ---- .40 -.10 .50 1325 ---- ---- ---- ---- .40 -.10 .50 1330 ---- ---- ---- ---- .40 -.10 .50 1335 ---- ---- ---- ---- .40 -.10 .50 1340 ---- ---- ---- ---- .50 .00 .50 1345 ---- ---- ---- ---- .50 .00 .50 1350 ---- ---- .50A .50A .50 -.10 .60 1 1355 ---- ---- ---- ---- .50 -.10 .60 1360 ---- ---- ---- ---- .50 -.10 .60 2 1365 ---- ---- ---- ---- .50 -.10 .60 1370 ---- ---- ---- ---- .50 -.10 .60 1375 ---- ---- ---- ---- .60 .00 .60 1380 ---- ---- ---- ---- .60 .00 .60 1385 ---- ---- ---- ---- .60 -.10 .70 1390 ---- ---- ---- ---- .60 -.10 .70 1395 ---- ---- ---- ---- .60 -.10 .70 1400 ---- ---- ---- ---- .70 .00 .70 5 1405 ---- ---- ---- ---- .70 .00 .70 1410 ---- ---- ---- ---- .70 -.10 .80 683 1415 ---- ---- ---- ---- .70 -.10 .80 1420 ---- ---- ---- ---- .80 .00 .80 1425 ---- ---- ---- ---- .80 .00 .80 1430 ---- ---- ---- ---- .80 -.10 .90 1435 ---- ---- ---- ---- .90 .00 .90 1440 ---- ---- ---- ---- .90 .00 .90 1445 ---- ---- ---- ---- .90 -.10 1.00 1450 ---- ---- ---- ---- 1.00 .00 1.00 1543 1455 ---- ---- ---- ---- 1.00 .00 1.00 1460 ---- ---- ---- ---- 1.10 .00 1.10 1465 ---- ---- ---- ---- 1.10 .00 1.10 1470 ---- ---- ---- ---- 1.20 .00 1.20 1475 ---- ---- ---- ---- 1.20 .00 1.20 93 1480 ---- ---- ---- ---- 1.30 .00 1.30 1 1485 ---- ---- ---- ---- 1.30 .00 1.30 2 1490 ---- ---- ---- ---- 1.40 .00 1.40 1 1495 ---- ---- ---- ---- 1.50 .00 1.50 1500 1.50 1.50 1.50 1.50 1.50 .00 2 1.50 5008 1505 ---- ---- ---- ---- 1.60 .00 1.60 1510 ---- ---- 1.60A 1.60A 1.70 .00 1.70 1515 ---- ---- 1.70A 1.70A 1.80 .00 1.80 1520 ---- ---- 1.80A 1.80A 1.80 -.10 1.90 15 1525 ---- ---- 1.90A 1.90A 1.90 -.10 2.00 39 1530 ---- ---- 2.00A 2.00A 2.00 -.10 2.10 1535 ---- ---- 2.10A 2.10A 2.10 -.10 2.20 1540 ---- ---- 2.20A 2.20A 2.30 .00 2.30 1545 ---- ---- 2.30A 2.30A 2.40 .00 2.40 1 1550 ---- ---- 2.40A 2.40A 2.50 .00 2.50 80 1555 ---- ---- 2.50A 2.50A 2.60 .00 2.60 1560 ---- ---- 2.60A 2.60A 2.80 .00 2.80 1565 ---- ---- 2.70A 2.70A 2.90 .00 2.90 1570 ---- ---- 2.90A 2.90A 3.00 -.10 3.10 2 1575 ---- ---- 3.00A 3.00A 3.20 -.10 3.30 57 1580 ---- ---- 3.20A 3.20A 3.40 .00 3.40 1585 ---- ---- 3.30A 3.30A 3.50 -.10 3.60 1 1590 ---- ---- 3.50A 3.50A 3.70 -.10 3.80 1595 ---- ---- 3.70A 3.70A 3.90 -.10 4.00 1600 ---- ---- 3.80A 3.80A 4.10 -.10 36 4.20 436 1605 ---- ---- 4.00A 4.00A 4.30 -.10 4.40 1 1610 ---- ---- 4.20A 4.20A 4.50 -.10 4.60 1 1615 ---- ---- 4.40A 4.40A 4.70 -.10 4.80 1620 ---- ---- 4.60A 4.60A 5.00 -.10 5.10 1625 ---- ---- 4.80A 4.80A 5.20 -.10 5.30 68 1630 ---- ---- 5.10A 5.10A 5.50 -.10 5.60 1635 ---- ---- 5.40A 5.40A 5.70 -.10 5.80 1640 ---- ---- 5.60A 5.60A 6.00 -.10 6.10 1645 ---- ---- 5.90A 5.90A 6.30 -.10 6.40 1650 ---- ---- 6.10A 6.10A 6.60 -.10 6.70 1056 1655 ---- ---- 6.40A 6.40A 6.90 -.10 7.00 1660 ---- ---- 6.70A 6.70A 7.30 .00 7.30 1665 ---- ---- 7.00A 7.00A 7.60 -.10 7.70 1670 ---- ---- 7.30A 7.30A 8.00 .00 8.00 1 1675 ---- ---- 7.60A 7.60A 8.30 -.10 8.40 300 1680 ---- ---- 8.00A 8.00A 8.70 -.10 8.80 1685 ---- ---- 8.40A 8.40A 9.20 .00 9.20 1690 ---- ---- 8.80A 8.80A 9.60 .00 9.60 1695 ---- ---- 9.20A 9.20A 10.00 .00 10.00 1700 ---- 10.60B 9.60A 9.60A 10.50 .00 10.50 51 698 1705 ---- ---- 10.10A 10.10A 11.00 .00 11.00 8 1710 ---- ---- 10.50A 10.50A 11.50 .00 11.50 1715 ---- 12.10B 11.00A 11.00A 12.10 +.10 12.00 1720 ---- 12.70B 11.50A 11.50A 12.60 .00 12.60 1725 ---- 13.30B 12.00A 12.00A 13.20 +.10 13.10 200 1730 ---- 13.90B 12.60A 12.60A 13.80 .00 13.80 12 1735 ---- 14.60B 13.10A 13.10A 14.50 +.10 14.40 30 1740 ---- 15.20B 13.70A 13.70A 15.20 +.20 15.00 1745 ---- 16.00B 14.50A 14.50A 15.90 +.20 15.70 100 1750 ---- 16.80B 15.10A 15.10A 16.60 +.10 16.50 1 732 1755 ---- 17.50B 15.70A 15.70A 17.40 +.20 17.20 1760 ---- 18.30B 16.50A 16.50A 18.20 +.20 18.00 1765 ---- 19.10B 17.20A 17.20A 19.00 +.20 18.80 1770 ---- 20.00B 18.00A 18.00A 19.90 +.20 19.70 1775 ---- 21.10B 18.80A 18.80A 20.80 +.20 20.60 45 913 1780 ---- 21.90B 19.70A 19.70A 21.70 +.20 21.50 1785 ---- 22.90B 20.60A 20.60A 22.70 +.20 22.50 1790 ---- 24.10B 21.50A 21.50A 23.80 +.30 23.50 1 1795 ---- 25.20B 22.50A 22.50A 24.80 +.20 24.60 36 1800 ---- 26.30B 23.50A 23.50A 25.90 +.20 25.70 1196 1805 ---- 27.40B 24.60A 24.60A 27.10 +.30 26.80 1810 ---- 28.60B 25.70A 25.70A 28.30 +.30 28.00 1815 ---- 29.80B 26.90A 26.90A 29.60 +.30 29.30 1820 ---- 31.20B 28.10A 28.10A 30.90 +.40 30.50 1825 ---- 32.70B 29.20A 29.20A 32.20 +.30 31.90 177 1830 ---- 34.10B 30.60A 30.60A 33.60 +.30 33.30 1 21 1835 ---- 35.50B 32.00A 32.00A 35.10 +.40 34.70 1840 ---- 37.10B 33.30A 33.30A 36.60 +.40 36.20 2 1845 ---- 38.60B 34.80A 34.80A 38.20 +.50 37.70 12 1850 ---- 40.30B 36.20A 36.20A 39.80 +.50 17 39.30 2 314 1855 38.20 42.00B 37.70 41.90B 41.50 +.50 19 41.00 16 1860 ---- 43.60B 39.40A 39.40A 43.20 +.50 42.70 20 1865 41.50 45.40B 41.00 45.40B 45.00 +.50 15 44.50 103 1870 ---- 47.30B 42.80A 42.80A 46.80 +.50 46.30 100 1875 44.80 49.20B 44.50A 44.50A 48.70 +.50 2 48.20 152 1880 ---- 51.30B 46.30A 46.30A 50.70 +.60 50.10 13 544 1885 ---- 53.20B 48.30A 48.30A 52.70 +.60 52.10 1890 ---- 55.40B 50.20A 50.20A 54.80 +.70 54.10 506 1895 ---- 57.50B 52.20A 52.20A 56.90 +.70 56.20 1900 ---- 59.80B 54.30A 54.30A 59.10 +.70 58.40 1 622 1905 ---- 62.10B 56.40A 56.40A 61.40 +.80 60.60 6 1910 ---- 64.40B 58.60A 58.60A 63.70 +.80 62.90 2 1915 ---- 66.80B 60.70A 60.70A 66.10 +.80 65.30 1920 ---- 69.20B 63.10A 63.10A 68.50 +.80 67.70 1925 ---- 71.70B 65.40A 65.40A 71.00 +.90 70.10 1 1930 ---- 74.30B 67.90A 67.90A 73.60 +.90 72.70 1 3 1935 ---- 76.90B 70.40A 70.40A 76.20 +.90 75.30 1940 ---- 79.60B 72.90A 72.90A 78.90 +1.00 77.90 3 2 1945 ---- 82.40B 75.50A 75.50A 81.60 +1.00 80.60 1950 79.80 85.20B 78.10A 85.20B 84.40 +1.10 2 83.30 70 255 1955 ---- 88.00B 80.80A 80.80A 87.30 +1.10 86.20 1960 ---- 91.00B 83.50A 83.50A 90.20 +1.20 89.00 40 1965 ---- 93.90B 86.40A 86.40A 93.10 +1.20 91.90 1970 ---- 97.00B 89.20A 89.20A 96.20 +1.30 94.90 100 1975 ---- 100.00B 92.20A 92.20A 99.20 +1.20 98.00 90 1980 ---- 103.20B 95.10A 95.10A 102.30 +1.30 101.00 1985 ---- 106.40B 98.30A 98.30A 105.50 +1.30 104.20 77 1990 ---- 109.60B 101.50A 101.50A 108.70 +1.30 107.40 1995 ---- 112.90B 104.50A 104.50A 112.00 +1.40 110.60 2000 ---- 116.10B 107.60A 107.60A 115.30 +1.40 113.90 501 2005 ---- 119.50B 111.00A 111.00A 118.70 +1.50 117.20 150 2010 ---- 122.90B 114.30A 114.30A 122.10 +1.50 120.60 704 2015 ---- 126.40B 117.60A 117.60A 125.50 +1.50 124.00 2020 ---- 129.90B 121.00A 121.00A 129.00 +1.50 127.50 30 2025 ---- 133.50B 124.40A 124.40A 132.60 +1.60 131.00 28 2030 ---- 137.10B 127.80A 127.80A 136.20 +1.70 134.50 50 2035 ---- 140.70B 131.30A 131.30A 139.80 +1.70 138.10 100 2040 ---- 144.40B 134.90A 134.90A 143.40 +1.70 141.70 50 2045 ---- 148.10B 138.50A 138.50A 147.10 +1.70 145.40 2050 ---- 151.80B 142.10A 142.10A 150.90 +1.80 149.10 232 2055 ---- 155.60B 145.70A 145.70A 154.70 +1.90 152.80 2060 ---- 159.40B 149.40A 149.40A 158.50 +1.90 156.60 2065 ---- 163.30B 153.20A 153.20A 162.30 +1.90 160.40 2070 ---- 167.20B 156.90A 156.90A 166.20 +2.00 164.20 2075 ---- 171.10B 160.70A 160.70A 170.10 +2.00 168.10 275 2080 ---- 175.10B 164.60A 164.60A 174.00 +2.00 172.00 3 2085 ---- 179.10B 168.50A 168.50A 178.00 +2.10 175.90 3 2090 ---- 183.10B 172.40A 172.40A 182.00 +2.10 179.90 2095 ---- 187.10B 176.30A 176.30A 186.00 +2.10 183.90 2100 ---- 191.20B 180.20A 180.20A 190.10 +2.20 187.90 2 2105 ---- 195.30B 184.20A 184.20A 194.10 +2.10 192.00 2110 ---- 199.40B 188.30A 188.30A 198.30 +2.30 196.00 120 2115 ---- 203.60B 192.30A 192.30A 202.40 +2.30 200.10 2120 ---- 207.70B 196.40A 196.40A 206.50 +2.20 204.30 2125 ---- 211.90B 200.50A 200.50A 210.70 +2.30 208.40 3 2130 ---- 216.20B 204.60A 204.60A 214.90 +2.30 212.60 2135 ---- 220.40B 208.70A 208.70A 219.20 +2.40 216.80 2140 ---- 224.70B 212.90A 212.90A 223.40 +2.40 221.00 2145 ---- 229.00B 217.10A 217.10A 227.70 +2.40 225.30 2150 ---- 233.30B 221.30A 221.30A 232.00 +2.50 229.50 6 2155 ---- 237.60B 225.50A 225.50A 236.30 +2.50 233.80 2160 ---- 241.90B 229.80A 229.80A 240.60 +2.50 238.10 2165 ---- 246.30B 234.10A 234.10A 245.00 +2.60 242.40 2170 ---- 250.70B 238.40A 238.40A 249.30 +2.50 246.80 2175 ---- 255.10B 242.70A 242.70A 253.70 +2.60 251.10 2180 ---- 259.50B 247.00A 247.00A 258.10 +2.60 255.50 2185 ---- 263.90B 251.40A 251.40A 262.50 +2.60 259.90 1 2190 ---- 268.40B 255.70A 255.70A 266.90 +2.60 264.30 2195 ---- 272.80B 260.10A 260.10A 271.40 +2.70 268.70 2200 ---- 277.30B 264.50A 264.50A 275.80 +2.70 273.10 8 2205 ---- 281.80B 269.00A 269.00A 280.30 +2.70 277.60 2210 ---- 286.30B 273.40A 273.40A 284.80 +2.80 282.00 2215 ---- 290.80B 277.80A 277.80A 289.30 +2.80 286.50 2220 ---- 295.30B 282.30A 282.30A 293.80 +2.80 291.00 1 2225 ---- 299.90B 286.80A 286.80A 298.30 +2.80 295.50 2230 ---- 304.40B 291.30A 291.30A 302.90 +2.90 300.00 20 2235 ---- 309.00B 295.80A 295.80A 307.40 +2.80 304.60 2240 ---- 313.60B 300.30A 300.30A 312.00 +2.90 309.10 2245 ---- 318.10B 304.80A 304.80A 316.60 +3.00 313.60 2250 ---- 322.70B 309.30A 309.30A 321.10 +2.90 318.20 4 2255 ---- 327.30B 313.90A 313.90A 325.70 +2.90 322.80 2260 ---- 332.00B 318.50A 318.50A 330.30 +2.90 327.40 2265 ---- 336.60B 323.00A 323.00A 334.90 +3.00 331.90 2270 ---- 341.20B 327.60A 327.60A 339.60 +3.10 336.50 2275 ---- 345.90B 332.20A 332.20A 344.20 +3.00 341.20 2280 ---- 350.50B 336.80A 336.80A 348.80 +3.00 345.80 16 2285 ---- 355.20B 341.50A 341.50A 353.50 +3.10 350.40 2290 ---- 359.90B 346.10A 346.10A 358.10 +3.00 355.10 2295 ---- 364.50B 350.80A 350.80A 362.80 +3.10 359.70 2300 ---- 369.20B 355.40A 355.40A 367.50 +3.10 364.40 2305 ---- 373.90B 360.10A 360.10A 372.20 +3.20 369.00 2310 ---- 378.60B 364.80A 364.80A 376.90 +3.20 373.70 2315 ---- 383.40B 369.40A 369.40A 381.60 +3.20 378.40 2320 ---- 388.10B 374.10A 374.10A 386.30 +3.20 383.10 2325 ---- 392.80B 378.80A 378.80A 391.00 +3.20 387.80 2330 ---- 395.90B 383.50A 383.50A 395.70 +3.20 392.50 2335 ---- 400.60B 388.20A 388.20A 400.50 +3.30 397.20 2340 ---- 405.40B 393.00A 393.00A 405.20 +3.20 402.00 2345 ---- 410.10B 397.70A 397.70A 410.00 +3.30 406.70 2350 ---- 416.60B 402.40A 402.40A 414.70 +3.30 411.40 2355 ---- 419.70B 408.40A 408.40A 419.50 +3.30 416.20 1 2360 ---- 424.40B 413.20A 413.20A 424.30 +3.40 420.90 2370 ---- 434.00B 422.70A 422.70A 433.80 +3.30 430.50 2375 ---- 440.50B 426.20A 426.20A 438.60 +3.30 435.30 2380 ---- 443.60B 432.40A 432.40A 443.40 +3.40 440.00 2390 ---- 453.20B 442.00A 442.00A 453.10 +3.50 449.60 2400 ---- 464.60B 450.10A 450.10A 462.70 +3.50 459.20 1 2410 ---- 472.60B 461.20A 461.20A 472.40 +3.50 468.90 2420 ---- 482.30B 470.90A 470.90A 482.10 +3.60 478.50 2425 ---- 488.90B 474.20A 474.20A 486.90 +3.50 483.40 2430 ---- 492.00B 480.60A 480.60A 491.80 +3.60 488.20 2440 ---- 501.80B 490.30A 490.30A 501.50 +3.60 497.90 2450 ---- 513.20B 498.50A 498.50A 511.30 +3.70 507.60 2460 ---- 521.30B 509.80A 509.80A 521.00 +3.60 517.40 2475 ---- 537.70B 522.80A 522.80A 535.70 +3.70 532.00 2500 ---- 562.30B 547.30A 547.30A 560.30 +3.80 556.50 5 2525 ---- 587.00B 571.90A 587.00B 585.00 +3.90 581.10 2550 ---- 611.70B 596.50A 596.50A 609.80 +4.00 605.80 2575 ---- 636.60B 621.30A 621.30A 634.70 +4.10 630.60 2600 ---- 661.60B 646.10A 646.10A 659.70 +4.20 655.50 2625 ---- 686.20B 671.10A 671.10A 684.70 +4.20 680.50 2650 ---- 709.70B 696.10A 696.10A 709.70 +4.20 705.50 2700 ---- 759.60B 747.80A 747.80A 759.70 +4.20 755.50 2750 ---- 809.40B 797.80A 797.80A 809.70 +4.20 805.50 2800 ---- 859.40B 847.80A 847.80A 859.70 +4.20 855.50 2850 ---- 909.30B 897.80A 897.80A 909.70 +4.20 905.50 2875 ---- 934.30B 922.90A 922.90A 934.70 +4.20 930.50 2950 ---- 1009.30B 997.90A 997.90A 1009.70 +4.20 1005.50 3000 ---- 1059.20B 1047.90A 1047.90A 1059.70 +4.20 1055.50 3200 ---- 1259.10B 1248.00A 1248.00A 1259.70 +4.20 1255.50 3500 ---- 1558.80B 1548.10A 1548.10A 1559.70 +4.20 1555.50 4000 ---- 2058.40B 2048.30A 2048.30A 2059.70 +4.20 2055.50 OG JUL24 Gold Option PUT 1275 ---- ---- ---- ---- .40 -.10 .50 1300 ---- ---- ---- ---- .50 .00 .50 1325 ---- ---- ---- ---- .60 .00 .60 1350 ---- ---- ---- ---- .70 .00 .70 1375 ---- ---- ---- ---- .80 -.10 .90 1400 ---- ---- ---- ---- .90 -.10 1.00 1425 ---- ---- 1.10A 1.10A 1.10 -.10 1.20 1450 ---- ---- ---- ---- 1.40 .00 1.40 1470 ---- ---- ---- ---- 1.60 .00 1.60 1475 ---- ---- 1.60A 1.60A 1.70 .00 1.70 1480 ---- ---- ---- ---- 1.70 .00 1.70 1490 ---- ---- 1.80A 1.80A 1.90 .00 1.90 1500 ---- ---- ---- ---- 2.00 .00 2.00 21 1510 ---- ---- 2.10A 2.10A 2.20 .00 2.20 1520 ---- ---- 2.30A 2.30A 2.40 .00 2.40 1525 ---- ---- 2.40A 2.40A 2.50 .00 2.50 1530 ---- ---- 2.50A 2.50A 2.60 .00 2.60 1540 ---- ---- 2.70A 2.70A 2.80 .00 2.80 1550 ---- ---- 2.90A 2.90A 3.10 .00 3.10 1560 ---- ---- 3.20A 3.20A 3.40 .00 3.40 1565 ---- ---- 3.40A 3.40A 3.50 .00 3.50 1570 ---- ---- 3.50A 3.50A 3.70 .00 3.70 1 1575 ---- ---- 3.70A 3.70A 3.90 .00 3.90 1580 ---- ---- 3.80A 3.80A 4.10 +.10 4.00 1585 ---- ---- 4.00A 4.00A 4.20 .00 4.20 1590 ---- ---- 4.20A 4.20A 4.40 .00 4.40 1595 ---- ---- 4.30A 4.30A 4.60 .00 4.60 1600 ---- ---- 4.50A 4.50A 4.90 +.10 4.80 5 1605 ---- ---- 4.70A 4.70A 5.10 +.10 5.00 10 1610 5.20 5.20 5.00A 5.20 5.30 .00 1 5.30 1615 ---- ---- 5.20A 5.20A 5.50 .00 5.50 1620 ---- ---- 5.40A 5.40A 5.80 .00 5.80 1625 ---- ---- 5.60A 5.60A 6.10 +.10 6.00 1630 ---- ---- 6.00A 6.00A 6.30 .00 6.30 1635 ---- ---- 6.20A 6.20A 6.60 .00 6.60 1640 ---- ---- 6.50A 6.50A 6.90 .00 6.90 1645 ---- ---- 6.70A 6.70A 7.20 .00 7.20 1650 ---- ---- 6.90A 6.90A 7.50 .00 7.50 2 1655 ---- ---- 7.30A 7.30A 7.90 .00 7.90 1660 ---- ---- 7.60A 7.60A 8.20 .00 8.20 1665 ---- ---- 8.00A 8.00A 8.60 .00 8.60 1670 ---- ---- 8.30A 8.30A 8.90 .00 8.90 1675 ---- ---- 8.60A 8.60A 9.30 .00 9.30 1680 ---- ---- 9.00A 9.00A 9.70 .00 9.70 1685 ---- ---- 9.40A 9.40A 10.10 -.10 10.20 1690 ---- ---- 9.80A 9.80A 10.60 .00 10.60 1695 ---- ---- 10.20A 10.20A 11.00 -.10 11.10 1700 ---- ---- 10.60A 10.60A 11.50 -.10 11.60 4 1705 ---- ---- 11.10A 11.10A 12.00 -.10 12.10 1710 ---- ---- 11.60A 11.60A 12.50 -.10 12.60 1715 ---- ---- 12.10A 12.10A 13.00 -.10 13.10 1720 ---- ---- 12.60A 12.60A 13.60 -.10 13.70 1725 ---- ---- 13.00A 13.00A 14.20 -.10 14.30 1730 ---- ---- 13.70A 13.70A 14.80 -.10 14.90 1735 ---- ---- 14.30A 14.30A 15.40 -.10 15.50 1740 ---- ---- 14.90A 14.90A 16.10 -.10 16.20 1745 ---- ---- 15.50A 15.50A 16.80 -.10 16.90 1750 ---- ---- 16.10A 16.10A 17.50 -.10 17.60 1 1755 ---- ---- 16.80A 16.80A 18.30 .00 18.30 1760 ---- ---- 17.50A 17.50A 19.00 -.10 19.10 1765 ---- ---- 18.30A 18.30A 19.80 -.10 19.90 1770 ---- ---- 19.00A 19.00A 20.70 .00 20.70 5 1775 ---- ---- 19.80A 19.80A 21.60 .00 21.60 30 1780 ---- ---- 20.70A 20.70A 22.50 .00 22.50 1785 ---- 23.50B 21.60A 21.60A 23.40 .00 23.40 1790 ---- 24.50B 22.50A 22.50A 24.40 .00 24.40 1795 ---- 25.50B 23.40A 23.40A 25.40 .00 25.40 1800 ---- 26.60B 24.30A 24.30A 26.50 .00 26.50 1 1 1805 ---- 27.70B 25.40A 25.40A 27.60 .00 27.60 1810 27.90 28.90B 26.50A 26.50A 28.80 +.10 1 28.70 1815 ---- 30.10B 27.60A 27.60A 30.00 +.10 29.90 1820 ---- 31.30B 28.70A 28.70A 31.20 +.10 31.10 1825 ---- 32.60B 29.80A 29.80A 32.50 +.20 32.30 1 1830 ---- 33.90B 31.10A 31.10A 33.80 +.20 33.60 1835 ---- 35.30B 32.40A 32.40A 35.20 +.20 35.00 1840 ---- 36.70B 33.70A 33.70A 36.60 +.20 36.40 1 1845 ---- 38.20B 35.10A 35.10A 38.10 +.30 37.80 1850 ---- 39.80B 36.40A 36.40A 39.60 +.30 39.30 6 1855 ---- 41.30B 37.90A 37.90A 41.20 +.40 40.80 1860 ---- 43.00B 39.40A 39.40A 42.80 +.40 42.40 3 1865 ---- 44.60B 41.00A 41.00A 44.50 +.40 44.10 1870 ---- 46.40B 42.60A 42.60A 46.20 +.40 45.80 1875 ---- 48.20B 44.20A 44.20A 48.00 +.50 47.50 1880 ---- 50.00B 46.00A 46.00A 49.80 +.50 49.30 400 1885 ---- 51.90B 47.70A 47.70A 51.70 +.50 51.20 1890 ---- 53.90B 49.50A 49.50A 53.60 +.50 53.10 1895 ---- 55.90B 51.40A 51.40A 55.60 +.50 55.10 1900 ---- 57.90B 53.30A 53.30A 57.70 +.60 57.10 260 1905 ---- 60.10B 55.30A 55.30A 59.80 +.60 59.20 1 1910 ---- 62.20B 57.30A 57.30A 61.90 +.50 61.40 2 1915 ---- 64.50B 59.40A 59.40A 64.10 +.60 63.50 1920 ---- 66.70B 61.50A 61.50A 66.40 +.60 65.80 1925 ---- 69.10B 63.70A 63.70A 68.70 +.60 68.10 1930 ---- 71.50B 66.00A 66.00A 71.10 +.60 70.50 1935 ---- 73.90B 68.30A 68.30A 73.50 +.60 72.90 1940 ---- 76.40B 70.60A 70.60A 76.00 +.70 75.30 1 1945 ---- 79.00B 73.00A 73.00A 78.60 +.70 77.90 1950 ---- 81.60B 75.50A 75.50A 81.20 +.80 80.40 2 1955 ---- 84.30B 78.00A 78.00A 83.80 +.70 83.10 1960 ---- 87.00B 80.60A 80.60A 86.50 +.70 85.80 1965 ---- 89.70B 83.20A 83.20A 89.30 +.80 88.50 1970 ---- 92.60B 85.90A 85.90A 92.10 +.80 91.30 1975 ---- 95.50B 88.70A 88.70A 94.90 +.80 94.10 20 1980 ---- 98.40B 91.40A 91.40A 97.90 +.90 97.00 1985 ---- 101.40B 94.30A 94.30A 100.80 +.90 99.90 1990 ---- 104.40B 97.20A 97.20A 103.80 +.90 102.90 1995 ---- 107.50B 100.10A 100.10A 106.90 +1.00 105.90 2000 ---- 110.70B 103.10A 103.10A 110.00 +1.00 109.00 13 2005 ---- 113.80B 106.10A 106.10A 113.20 +1.10 112.10 2010 ---- 117.00B 109.20A 109.20A 116.40 +1.10 115.30 150 2015 ---- 120.30B 112.30A 112.30A 119.70 +1.20 118.50 1 2020 ---- 123.60B 115.50A 115.50A 123.00 +1.20 121.80 1 2025 ---- 127.10B 118.70A 118.70A 126.30 +1.20 125.10 25 2030 ---- 130.40B 122.00A 122.00A 129.70 +1.30 128.40 2035 ---- 133.80B 125.30A 125.30A 133.10 +1.30 131.80 2040 ---- 137.30B 128.60A 128.60A 136.60 +1.30 135.30 2045 ---- 140.80B 132.00A 132.00A 140.10 +1.40 138.70 2050 ---- 144.50B 135.40A 135.40A 143.60 +1.40 142.20 22 2055 ---- 148.00B 138.90A 138.90A 147.20 +1.40 145.80 2060 ---- 151.60B 142.40A 142.40A 150.90 +1.50 149.40 2065 ---- 155.30B 146.00A 146.00A 154.50 +1.50 153.00 2070 ---- 159.00B 149.60A 149.60A 158.20 +1.50 156.70 2075 ---- 162.70B 153.20A 153.20A 161.90 +1.50 160.40 2080 ---- 166.50B 156.80A 156.80A 165.70 +1.60 164.10 2085 ---- 170.30B 160.50A 160.50A 169.50 +1.60 167.90 2090 ---- 174.20B 164.30A 164.30A 173.30 +1.60 171.70 2095 ---- 178.00B 168.00A 168.00A 177.20 +1.70 175.50 2100 ---- 181.90B 171.80A 171.80A 181.10 +1.70 179.40 2105 ---- 185.90B 175.60A 175.60A 185.00 +1.80 183.20 2110 ---- 189.80B 179.50A 179.50A 188.90 +1.70 187.20 2115 ---- 193.80B 183.40A 183.40A 192.90 +1.80 191.10 2120 ---- 197.80B 187.30A 187.30A 196.90 +1.80 195.10 2125 ---- 201.90B 191.20A 191.20A 200.90 +1.80 199.10 2130 ---- 205.90B 195.20A 195.20A 205.00 +1.90 203.10 2135 ---- 210.00B 199.10A 199.10A 209.00 +1.90 207.10 2140 ---- 214.10B 203.20A 203.20A 213.10 +1.90 211.20 2145 ---- 218.30B 207.20A 207.20A 217.30 +2.00 215.30 2150 ---- 222.40B 211.30A 211.30A 221.40 +2.00 219.40 3 2155 ---- 226.60B 215.40A 215.40A 225.60 +2.10 223.50 2160 ---- 230.80B 219.50A 219.50A 229.80 +2.10 227.70 2165 ---- 235.10B 223.60A 223.60A 234.00 +2.10 231.90 2170 ---- 239.30B 227.80A 227.80A 238.20 +2.10 236.10 2175 ---- 243.60B 231.90A 231.90A 242.40 +2.10 240.30 2 2180 ---- 247.80B 236.10A 236.10A 246.70 +2.20 244.50 2185 ---- 252.10B 240.30A 240.30A 251.00 +2.20 248.80 2190 ---- 256.50B 244.60A 244.60A 255.30 +2.30 253.00 2195 ---- 260.80B 248.80A 248.80A 259.60 +2.30 257.30 2200 ---- 265.10B 253.10A 253.10A 263.90 +2.30 261.60 2205 ---- 269.50B 257.40A 257.40A 268.30 +2.30 266.00 2210 ---- 273.90B 261.70A 261.70A 272.60 +2.30 270.30 2215 ---- 278.30B 266.00A 266.00A 277.00 +2.30 274.70 2220 ---- 282.70B 270.40A 270.40A 281.40 +2.40 279.00 2225 ---- 287.10B 274.70A 274.70A 285.80 +2.40 283.40 2230 ---- 291.60B 279.10A 279.10A 290.20 +2.40 287.80 2235 ---- 296.00B 283.50A 283.50A 294.70 +2.50 292.20 2240 ---- 300.50B 287.90A 287.90A 299.10 +2.40 296.70 2245 ---- 305.00B 292.30A 292.30A 303.60 +2.50 301.10 2250 ---- 309.50B 296.80A 296.80A 308.10 +2.50 305.60 1 2255 ---- 314.00B 301.20A 301.20A 312.50 +2.50 310.00 2260 ---- 318.50B 305.70A 305.70A 317.00 +2.50 314.50 2265 ---- 323.00B 310.10A 310.10A 321.60 +2.60 319.00 2270 ---- 327.60B 314.60A 314.60A 326.10 +2.60 323.50 2275 ---- 332.10B 319.10A 319.10A 330.60 +2.60 328.00 2280 ---- 336.70B 323.60A 323.60A 335.20 +2.60 332.60 2285 ---- 341.30B 328.20A 328.20A 339.70 +2.60 337.10 2290 ---- 345.90B 332.70A 332.70A 344.30 +2.60 341.70 2295 ---- 350.50B 337.20A 337.20A 348.90 +2.70 346.20 2300 ---- 355.10B 341.80A 341.80A 353.50 +2.70 350.80 2305 ---- 359.70B 346.40A 346.40A 358.10 +2.70 355.40 2310 ---- 364.30B 350.90A 350.90A 362.70 +2.70 360.00 2315 ---- 368.90B 355.50A 355.50A 367.30 +2.70 364.60 2320 ---- 373.60B 360.10A 360.10A 371.90 +2.70 369.20 2325 ---- 378.20B 364.70A 364.70A 376.60 +2.80 373.80 3 2330 ---- 382.90B 369.30A 369.30A 381.20 +2.80 378.40 2335 ---- 387.50B 374.00A 374.00A 385.90 +2.80 383.10 2340 ---- 392.20B 378.60A 378.60A 390.50 +2.80 387.70 2345 ---- 396.90B 383.20A 383.20A 395.20 +2.90 392.30 2350 ---- 401.60B 387.90A 387.90A 399.90 +2.90 397.00 15 2355 ---- 406.30B 392.60A 392.60A 404.60 +2.90 401.70 2360 ---- 411.00B 397.20A 397.20A 409.30 +3.00 406.30 2365 ---- 415.70B 401.90A 401.90A 414.00 +3.00 411.00 2370 ---- 420.40B 406.60A 406.60A 418.70 +3.00 415.70 2375 ---- 425.20B 411.30A 411.30A 423.40 +3.00 420.40 2380 ---- 428.20B 416.00A 416.00A 428.20 +3.10 425.10 1 2390 ---- 437.10B 425.40A 425.40A 437.60 +3.00 434.60 2400 ---- 448.90B 434.90A 434.90A 447.10 +3.10 444.00 7 2410 ---- 456.10B 446.40A 446.40A 456.70 +3.20 453.50 2420 ---- 465.70B 455.90A 455.90A 466.20 +3.20 463.00 2425 ---- 472.80B 458.60A 458.60A 471.00 +3.20 467.80 2430 ---- 475.30B 465.50A 465.50A 475.80 +3.20 472.60 2440 ---- 484.90B 475.10A 475.10A 485.40 +3.30 482.10 2450 ---- 496.90B 482.50A 482.50A 495.00 +3.30 491.70 2460 ---- 504.20B 494.30A 494.30A 504.70 +3.40 501.30 2470 ---- 513.90B 503.90A 503.90A 514.40 +3.40 511.00 2475 ---- 521.10B 506.60A 506.60A 519.20 +3.40 515.80 2500 ---- 545.40B 530.80A 530.80A 543.50 +3.50 540.00 2525 ---- 569.90B 555.00A 555.00A 568.00 +3.60 564.40 2550 ---- 594.50B 579.50A 579.50A 592.50 +3.70 588.80 2575 ---- 619.10B 604.10A 604.10A 617.20 +3.80 613.40 2600 ---- 643.80B 628.70A 628.70A 641.90 +3.80 638.10 2625 ---- 668.60B 653.30A 653.30A 666.80 +3.90 662.90 2650 ---- 693.60B 678.10A 678.10A 691.70 +4.00 687.70 2900 ---- 940.60B 930.60A 930.60A 941.70 +4.00 937.70 3250 ---- 1290.10B 1280.80A 1280.80A 1291.70 +4.00 1287.70 OG AUG24 Gold Option PUT 1400 ---- ---- ---- ---- 1.20 -.10 1.30 1425 ---- ---- ---- ---- 1.50 .00 1.50 1450 ---- ---- ---- ---- 1.90 +.10 1.80 1475 ---- ---- ---- ---- 2.30 +.10 2.20 1500 ---- ---- 2.60A 2.60A 2.80 +.10 2.70 1525 ---- ---- 3.20A 3.20A 3.40 +.10 3.30 24 1550 ---- ---- 3.90A 3.90A 4.20 +.10 4.10 18 1575 ---- ---- 4.80A 4.80A 5.20 +.10 5.10 56 1580 ---- ---- 5.00A 5.00A 5.40 +.10 5.30 1590 ---- ---- 5.50A 5.50A 5.80 .00 5.80 1600 ---- ---- 5.90A 5.90A 6.30 .00 6.30 3 1610 ---- ---- 6.50A 6.50A 6.90 +.10 6.80 1620 ---- ---- 7.00A 7.00A 7.40 .00 7.40 1625 ---- ---- 7.20A 7.20A 7.70 -.10 7.80 1630 ---- ---- 7.60A 7.60A 8.00 -.10 8.10 1640 ---- ---- 8.20A 8.20A 8.70 -.10 8.80 1650 ---- ---- 8.70A 8.70A 9.40 -.10 9.50 26 28 1660 ---- ---- 9.60A 9.60A 10.20 -.10 10.30 1670 ---- ---- 10.40A 10.40A 11.10 -.10 11.20 1675 ---- ---- 10.70A 10.70A 11.50 -.10 11.60 1680 ---- ---- 11.20A 11.20A 12.00 -.10 12.10 1685 ---- ---- 11.70A 11.70A 12.40 -.20 12.60 1690 ---- ---- 12.10A 12.10A 12.90 -.20 13.10 1695 ---- ---- 12.60A 12.60A 13.50 -.10 13.60 1700 ---- ---- 13.00A 13.00A 14.00 -.20 14.20 158 1705 ---- ---- 13.60A 13.60A 14.60 -.10 14.70 1710 ---- ---- 14.10A 14.10A 15.20 -.10 15.30 22 1715 ---- ---- 14.70A 14.70A 15.80 -.10 15.90 1720 ---- ---- 15.30A 15.30A 16.40 -.10 16.50 1725 ---- ---- 15.80A 15.80A 17.10 -.10 17.20 1730 ---- ---- 16.50A 16.50A 17.80 -.10 17.90 1735 ---- ---- 17.20A 17.20A 18.50 -.10 18.60 1740 ---- ---- 17.90A 17.90A 19.20 -.10 19.30 1745 ---- ---- 18.60A 18.60A 20.00 -.10 20.10 1750 ---- ---- 19.20A 19.20A 20.80 -.10 20.90 346 1755 ---- ---- 20.10A 20.10A 21.60 -.10 21.70 1760 ---- ---- 20.90A 20.90A 22.50 .00 22.50 1765 ---- ---- 21.70A 21.70A 23.40 .00 23.40 1770 ---- ---- 22.60A 22.60A 24.30 -.10 24.40 1775 ---- ---- 23.40A 23.40A 25.30 .00 25.30 1780 ---- ---- 24.40A 24.40A 26.30 .00 26.30 1785 ---- ---- 25.30A 25.30A 27.30 .00 27.30 1790 ---- ---- 26.30A 26.30A 28.40 .00 28.40 1795 ---- ---- 27.40A 27.40A 29.50 .00 29.50 1800 28.00 30.60B 28.00 30.60B 30.70 +.10 200 30.60 52 97 1805 ---- ---- 29.50A 29.50A 31.90 +.10 31.80 1810 ---- 33.10B 30.70A 30.70A 33.10 +.10 33.00 1815 ---- ---- 31.90A 31.90A 34.40 +.10 34.30 1820 ---- 35.70B 33.10A 33.10A 35.70 +.10 35.60 8 1825 ---- 37.00B 34.30A 34.30A 37.10 +.20 36.90 1830 ---- 38.50B 35.70A 35.70A 38.50 +.20 38.30 1835 ---- 39.90B 37.00A 37.00A 39.90 +.10 39.80 1840 ---- 41.40B 38.40A 38.40A 41.40 +.20 41.20 1845 ---- 43.00B 39.90A 39.90A 43.00 +.20 42.80 1850 ---- 44.60B 41.30A 41.30A 44.60 +.30 44.30 111 1855 ---- 46.20B 42.90A 42.90A 46.20 +.20 46.00 1860 ---- 47.90B 44.50A 44.50A 47.90 +.30 47.60 1865 ---- 49.70B 46.10A 46.10A 49.60 +.30 49.30 1 1870 ---- 51.50B 47.80A 47.80A 51.40 +.30 51.10 40 1875 ---- 53.30B 49.40A 49.40A 53.30 +.40 52.90 140 1880 ---- 55.20B 51.30A 51.30A 55.10 +.30 54.80 1885 ---- 57.20B 53.10A 53.10A 57.10 +.40 56.70 1890 ---- 59.20B 54.90A 54.90A 59.00 +.30 58.70 1895 ---- 61.20B 56.90A 56.90A 61.10 +.40 60.70 1900 ---- 63.40B 58.80A 58.80A 63.20 +.50 62.70 203 1905 ---- 65.50B 60.90A 60.90A 65.30 +.40 64.90 1910 ---- 67.80B 62.90A 62.90A 67.50 +.50 67.00 1915 ---- 70.00B 65.10A 65.10A 69.70 +.50 69.20 1920 ---- 72.40B 67.20A 67.20A 72.00 +.50 71.50 1925 ---- 74.70B 69.50A 69.50A 74.40 +.60 73.80 1930 ---- 77.10B 71.70A 71.70A 76.80 +.60 76.20 1935 ---- 79.60B 74.10A 74.10A 79.20 +.60 78.60 1940 ---- 82.10B 76.50A 76.50A 81.70 +.60 81.10 1945 ---- 84.70B 78.90A 78.90A 84.30 +.60 83.70 1950 ---- 87.40B 81.40A 81.40A 86.90 +.70 86.20 26 27 1955 ---- 90.00B 83.90A 83.90A 89.50 +.60 88.90 1960 ---- 92.70B 86.50A 86.50A 92.30 +.70 100 91.60 1965 ---- 95.40B 89.20A 89.20A 95.00 +.70 94.30 1970 ---- 98.20B 91.90A 91.90A 97.80 +.70 97.10 1975 ---- 101.30B 94.60A 94.60A 100.70 +.80 99.90 1 1980 ---- 104.00B 97.40A 97.40A 103.60 +.80 102.80 1985 ---- 107.00B 100.30A 100.30A 106.60 +.90 105.70 1990 ---- 110.00B 103.20A 103.20A 109.60 +.90 108.70 1995 ---- 113.10B 106.10A 106.10A 112.70 +1.00 111.70 2000 ---- 116.40B 109.10A 109.10A 115.80 +1.00 114.80 38 2005 ---- 119.30B 112.10A 112.10A 118.90 +1.00 117.90 2010 ---- 122.50B 115.20A 115.20A 122.20 +1.10 121.10 2015 ---- 125.80B 118.30A 118.30A 125.40 +1.10 124.30 2020 ---- 129.10B 121.40A 121.40A 128.70 +1.20 127.50 2025 ---- 132.60B 124.60A 124.60A 132.00 +1.20 130.80 100 2030 ---- 135.80B 127.90A 127.90A 135.40 +1.20 134.20 2035 ---- 139.40B 131.20A 131.20A 138.80 +1.30 137.50 2040 ---- 142.60B 134.50A 134.50A 142.20 +1.30 140.90 2045 ---- 146.10B 137.80A 137.80A 145.70 +1.30 144.40 2050 ---- 149.90B 141.20A 141.20A 149.20 +1.30 147.90 100 2055 ---- 153.20B 144.70A 144.70A 152.80 +1.40 151.40 2060 ---- 157.00B 148.20A 148.20A 156.40 +1.50 154.90 150 2065 ---- 160.50B 151.70A 151.70A 160.00 +1.50 158.50 2070 ---- 164.10B 155.20A 155.20A 163.60 +1.50 162.10 2075 ---- 168.00B 158.80A 158.80A 167.30 +1.50 165.80 100 2080 ---- 171.60B 162.40A 162.40A 171.00 +1.50 169.50 2085 ---- 175.30B 166.10A 166.10A 174.80 +1.60 173.20 2090 ---- 179.10B 169.80A 169.80A 178.60 +1.70 176.90 2095 ---- 182.90B 173.50A 173.50A 182.40 +1.70 180.70 2100 ---- 186.80B 177.20A 177.20A 186.20 +1.70 184.50 2105 ---- 190.70B 181.00A 181.00A 190.00 +1.60 188.40 2110 ---- 194.60B 184.80A 184.80A 193.90 +1.70 192.20 2115 ---- 198.50B 188.60A 188.60A 197.80 +1.70 196.10 2120 ---- 202.50B 192.50A 192.50A 201.80 +1.80 200.00 2125 ---- 206.40B 196.40A 196.40A 205.70 +1.70 204.00 2130 ---- 210.50B 200.30A 200.30A 209.70 +1.80 207.90 2135 ---- 214.50B 204.20A 204.20A 213.70 +1.80 211.90 2140 ---- 218.50B 208.20A 208.20A 217.80 +1.90 215.90 2145 ---- 222.60B 212.20A 212.20A 221.80 +1.80 220.00 2150 ---- 226.70B 216.20A 216.20A 225.90 +1.90 224.00 9 2155 ---- 230.80B 220.20A 220.20A 230.00 +1.90 228.10 2160 ---- 235.00B 224.30A 224.30A 234.10 +1.90 232.20 2165 ---- 239.10B 228.30A 228.30A 238.30 +2.00 236.30 2170 ---- 243.30B 232.40A 232.40A 242.40 +1.90 240.50 2175 ---- 247.50B 236.60A 236.60A 246.60 +2.00 244.60 2180 ---- 251.80B 240.70A 240.70A 250.80 +2.00 248.80 2185 ---- 256.00B 244.90A 244.90A 255.00 +2.00 253.00 2190 ---- 260.20B 249.00A 249.00A 259.30 +2.10 257.20 2195 ---- 264.50B 253.20A 253.20A 263.50 +2.10 261.40 2200 ---- 268.80B 257.50A 257.50A 267.80 +2.10 265.70 2205 ---- 273.10B 261.70A 261.70A 272.10 +2.10 270.00 2210 ---- 277.40B 265.90A 265.90A 276.40 +2.20 274.20 2215 ---- 281.80B 270.20A 270.20A 280.70 +2.20 278.50 2220 ---- 286.10B 274.50A 274.50A 285.10 +2.30 282.80 2225 ---- 290.50B 278.80A 278.80A 289.40 +2.20 287.20 2230 ---- 294.90B 283.10A 283.10A 293.80 +2.30 291.50 2235 ---- 299.30B 287.40A 287.40A 298.20 +2.30 295.90 2240 ---- 303.70B 291.80A 291.80A 302.60 +2.30 300.30 2245 ---- 308.10B 296.10A 296.10A 307.00 +2.40 304.60 2250 ---- 312.60B 300.50A 300.50A 311.40 +2.40 309.00 2255 ---- 317.00B 304.90A 304.90A 315.80 +2.30 313.50 2260 ---- 321.50B 309.30A 309.30A 320.30 +2.40 317.90 2265 ---- 326.00B 313.70A 313.70A 324.70 +2.40 322.30 2270 ---- 330.50B 318.20A 318.20A 329.20 +2.40 326.80 2275 ---- 335.00B 322.60A 322.60A 333.70 +2.50 331.20 2280 ---- 339.50B 327.10A 327.10A 338.20 +2.50 335.70 2285 ---- 344.00B 331.50A 331.50A 342.70 +2.50 340.20 2290 ---- 348.50B 336.00A 336.00A 347.20 +2.50 344.70 2295 ---- 353.10B 340.50A 340.50A 351.80 +2.60 349.20 2300 ---- 357.60B 345.00A 345.00A 356.30 +2.60 353.70 2305 ---- 362.20B 349.50A 349.50A 360.90 +2.60 358.30 2310 ---- 366.80B 354.00A 354.00A 365.40 +2.60 362.80 2315 ---- 371.40B 358.60A 358.60A 370.00 +2.70 367.30 2320 ---- 375.90B 363.10A 363.10A 374.60 +2.70 371.90 2325 ---- 380.50B 367.70A 367.70A 379.20 +2.70 376.50 2330 ---- 385.20B 372.20A 372.20A 383.80 +2.70 381.10 2335 ---- 389.80B 376.80A 376.80A 388.40 +2.80 385.60 2340 ---- 394.40B 381.40A 381.40A 393.00 +2.80 390.20 2345 ---- 399.00B 386.00A 386.00A 397.60 +2.80 394.80 2350 ---- 403.70B 390.60A 390.60A 402.20 +2.70 399.50 2355 ---- 408.40B 395.20A 395.20A 406.90 +2.80 404.10 2360 ---- 413.00B 399.80A 399.80A 411.50 +2.80 408.70 2365 ---- 417.70B 404.50A 404.50A 416.20 +2.80 413.40 2370 ---- 422.40B 409.10A 409.10A 420.90 +2.90 418.00 2375 ---- 427.10B 413.80A 413.80A 425.50 +2.80 422.70 2380 ---- 431.70B 418.40A 418.40A 430.20 +2.90 427.30 2390 ---- 441.20B 427.80A 427.80A 439.60 +2.90 436.70 2400 ---- 450.60B 437.10A 437.10A 449.00 +2.90 446.10 2410 ---- 460.00B 446.50A 446.50A 458.50 +3.00 455.50 2420 ---- 467.10B 455.90A 455.90A 468.00 +3.10 464.90 2425 ---- 474.30B 460.60A 460.60A 472.70 +3.10 469.60 2430 ---- 476.60B 465.40A 465.40A 477.40 +3.00 474.40 2440 ---- 486.10B 476.80A 476.80A 487.00 +3.10 483.90 2450 ---- 498.20B 484.30A 484.30A 496.50 +3.10 493.40 2460 ---- 505.30B 495.90A 495.90A 506.10 +3.20 502.90 2470 ---- 514.90B 505.50A 505.50A 515.70 +3.20 512.50 2475 ---- 522.20B 508.20A 508.20A 520.50 +3.20 517.30 2500 ---- 546.30B 532.20A 532.20A 544.60 +3.30 541.30 2525 ---- 570.60B 556.40A 556.40A 568.90 +3.40 565.50 2550 ---- 595.00B 580.60A 580.60A 593.20 +3.40 589.80 2575 ---- 619.50B 605.00A 605.00A 617.70 +3.50 614.20 2600 ---- 644.10B 629.50A 629.50A 642.30 +3.60 638.70 2625 ---- 668.80B 654.10A 654.10A 667.00 +3.70 663.30 2650 ---- 693.50B 678.70A 678.70A 691.80 +3.80 688.00 1 2700 ---- 743.50B 728.30A 728.30A 741.70 +4.00 737.70 2750 ---- 790.60B 778.30A 778.30A 791.70 +4.00 787.70 2800 ---- 840.50B 830.80A 830.80A 841.70 +4.00 837.70 2850 ---- 890.40B 880.80A 880.80A 891.70 +4.00 887.70 2900 ---- 940.40B 930.80A 930.80A 941.70 +4.00 937.70 2950 ---- 990.30B 980.90A 980.90A 991.70 +4.00 987.70 3000 ---- 1040.20B 1030.90A 1030.90A 1041.70 +4.00 1037.70 3050 ---- 1090.10B 1080.90A 1080.90A 1091.70 +4.00 1087.70 3100 ---- 1140.10B 1130.90A 1130.90A 1141.70 +4.00 1137.70 3150 ---- 1190.00B 1181.00A 1181.00A 1191.70 +4.00 1187.70 3200 ---- 1239.90B 1231.00A 1231.00A 1241.70 +4.00 1237.70 OG SEP24 Gold Option PUT 1425 ---- ---- ---- ---- 1.80 .00 1.80 1450 ---- ---- ---- ---- 2.20 .00 2.20 1475 ---- ---- 2.60A 2.60A 2.70 .00 2.70 35 1500 ---- ---- 3.20A 3.20A 3.30 .00 3.30 1525 ---- ---- 3.80A 3.80A 4.00 .00 4.00 15 1550 ---- ---- 4.60A 4.60A 4.90 .00 4.90 25 1575 ---- ---- 5.60A 5.60A 5.90 -.10 6.00 43 1600 ---- ---- 6.80A 6.80A 7.20 .00 7.20 202 1620 ---- ---- 8.00A 8.00A 8.30 -.10 8.40 1625 ---- ---- 8.20A 8.20A 8.70 .00 8.70 10 1630 ---- ---- 8.60A 8.60A 9.00 -.10 9.10 1640 ---- ---- 9.30A 9.30A 9.70 -.10 9.80 1650 ---- ---- 9.90A 9.90A 10.50 .00 10.50 6 1660 ---- ---- 10.70A 10.70A 11.30 .00 11.30 1670 ---- ---- 11.50A 11.50A 12.20 .00 12.20 1675 ---- ---- 11.90A 11.90A 12.60 -.10 12.70 1680 ---- ---- 12.40A 12.40A 13.10 -.10 13.20 1690 ---- ---- 13.30A 13.30A 14.10 -.10 14.20 1700 ---- ---- 14.30A 14.30A 15.20 -.10 94 15.30 76 1710 ---- ---- 15.40A 15.40A 16.40 .00 16.40 1720 ---- ---- 16.60A 16.60A 17.60 -.10 17.70 1725 ---- ---- 17.10A 17.10A 18.30 .00 18.30 1730 ---- ---- 17.80A 17.80A 19.00 .00 19.00 1 1735 ---- ---- 18.50A 18.50A 19.70 .00 19.70 1740 ---- ---- 19.20A 19.20A 20.40 .00 20.40 1745 ---- ---- 19.90A 19.90A 21.20 .00 21.20 1750 ---- ---- 20.60A 20.60A 22.00 .00 22.00 18 1755 ---- ---- 21.40A 21.40A 22.80 .00 22.80 1760 ---- ---- 22.10A 22.10A 23.70 .00 23.70 1765 ---- ---- 23.00A 23.00A 24.50 .00 24.50 1 1770 ---- ---- 23.80A 23.80A 25.40 .00 25.40 1775 ---- ---- 24.70A 24.70A 26.40 .00 26.40 34 1780 ---- ---- 25.60A 25.60A 27.40 +.10 27.30 1785 ---- ---- 26.50A 26.50A 28.40 +.10 28.30 1790 ---- ---- 27.50A 27.50A 29.40 .00 29.40 1795 ---- ---- 28.50A 28.50A 30.50 +.10 30.40 1800 ---- 31.60B 29.50A 29.50A 31.60 +.10 31.50 14 1805 ---- ---- 30.60A 30.60A 32.80 +.10 32.70 1810 ---- ---- 31.70A 31.70A 34.00 +.10 33.90 5 1815 ---- ---- 32.90A 32.90A 35.20 +.10 35.10 1820 ---- 36.40B 34.10A 34.10A 36.50 +.20 36.30 1825 ---- 37.70B 35.30A 35.30A 37.80 +.20 37.60 1830 ---- ---- 36.60A 36.60A 39.10 +.10 39.00 1835 ---- 40.40B 37.90A 37.90A 40.50 +.20 40.30 1840 ---- 41.90B 39.20A 39.20A 41.90 +.20 41.70 1845 ---- 43.30B 40.60A 40.60A 43.40 +.20 43.20 1850 ---- 44.90B 42.00A 42.00A 44.90 +.20 44.70 259 1855 ---- 46.40B 43.50A 43.50A 46.40 +.20 46.20 1860 ---- 48.00B 45.00A 45.00A 48.00 +.20 47.80 1865 ---- 49.70B 46.50A 46.50A 49.70 +.30 49.40 1870 ---- 51.40B 48.10A 48.10A 51.40 +.30 51.10 1875 ---- 53.20B 49.70A 49.70A 53.10 +.30 52.80 1 1880 ---- 55.00B 51.40A 51.40A 54.90 +.30 54.60 1885 ---- 56.70B 53.20A 53.20A 56.70 +.30 56.40 1890 ---- 58.70B 54.90A 54.90A 58.60 +.40 58.20 1895 ---- 60.60B 56.80A 56.80A 60.50 +.40 60.10 1900 ---- 62.70B 58.60A 58.60A 62.40 +.30 62.10 79 1905 ---- 64.60B 60.50A 60.50A 64.50 +.40 64.10 1 1 1910 ---- 66.70B 62.50A 62.50A 66.50 +.40 66.10 1915 ---- 68.80B 64.50A 64.50A 68.60 +.40 68.20 1920 ---- 71.00B 66.50A 66.50A 70.80 +.40 70.40 1925 ---- 73.30B 68.60A 68.60A 73.00 +.40 72.60 1930 ---- 75.50B 70.80A 70.80A 75.30 +.50 74.80 1935 ---- 77.80B 73.00A 73.00A 77.60 +.50 77.10 1940 ---- 80.20B 75.20A 75.20A 79.90 +.40 79.50 1 1 1945 ---- 82.60B 77.50A 77.50A 82.30 +.40 81.90 1 1 1950 84.10 85.20B 79.80A 82.90A 84.80 +.50 1 84.30 1 79 1955 ---- 87.60B 82.20A 82.20A 87.30 +.50 86.80 1 1 1960 ---- 90.10B 84.60A 84.60A 89.80 +.50 89.30 1965 ---- 92.70B 87.10A 87.10A 92.40 +.50 91.90 1970 ---- 95.40B 89.60A 89.60A 95.10 +.60 94.50 1975 ---- 98.30B 92.20A 92.20A 97.80 +.60 97.20 1 1980 ---- 100.80B 94.90A 94.90A 100.60 +.70 99.90 1985 ---- 103.60B 97.50A 97.50A 103.30 +.60 102.70 1990 ---- 106.50B 100.20A 100.20A 106.20 +.70 105.50 1995 ---- 109.40B 103.00A 103.00A 109.10 +.80 108.30 2000 ---- 112.50B 106.00A 106.00A 112.00 +.80 111.20 10 2005 ---- 115.30B 108.80A 108.80A 115.00 +.80 114.20 2010 ---- 118.30B 111.70A 111.70A 118.00 +.80 117.20 2015 ---- 121.40B 114.70A 114.70A 121.10 +.90 120.20 2020 ---- 124.50B 117.60A 117.60A 124.20 +.90 123.30 2025 ---- 127.80B 120.70A 120.70A 127.40 +1.00 126.40 2030 ---- 130.90B 123.70A 123.70A 130.60 +1.10 129.50 2035 ---- 134.10B 126.90A 126.90A 133.80 +1.10 132.70 2040 ---- 137.40B 130.00A 130.00A 137.10 +1.10 136.00 2045 ---- 140.70B 133.20A 133.20A 140.40 +1.20 139.20 2050 ---- 144.20B 136.40A 136.40A 143.70 +1.20 142.50 7 2055 ---- 147.40B 139.70A 139.70A 147.10 +1.20 145.90 2060 ---- 150.80B 143.00A 143.00A 150.50 +1.20 149.30 2065 ---- 154.40B 146.40A 146.40A 153.90 +1.20 152.70 2070 ---- 157.90B 149.70A 149.70A 157.40 +1.20 156.20 2075 ---- 161.40B 153.20A 153.20A 160.90 +1.20 159.70 2080 ---- 164.90B 156.60A 156.60A 164.50 +1.30 163.20 2085 ---- 168.50B 160.10A 160.10A 168.10 +1.30 166.80 2090 ---- 172.10B 163.60A 163.60A 171.70 +1.30 170.40 2095 ---- 175.80B 167.20A 167.20A 175.30 +1.30 174.00 2100 ---- 179.50B 170.70A 170.70A 179.00 +1.40 177.60 2105 ---- 183.20B 174.40A 174.40A 182.70 +1.40 181.30 2110 ---- 186.90B 178.00A 178.00A 186.40 +1.40 185.00 2115 ---- 190.70B 181.70A 181.70A 190.20 +1.40 188.80 2120 ---- 194.50B 185.40A 185.40A 194.00 +1.40 192.60 2125 ---- 198.30B 189.10A 189.10A 197.80 +1.40 196.40 2130 ---- 202.20B 192.90A 192.90A 201.60 +1.40 200.20 2135 ---- 206.00B 196.70A 196.70A 205.50 +1.50 204.00 2140 ---- 209.90B 200.50A 200.50A 209.40 +1.50 207.90 2145 ---- 213.90B 204.30A 204.30A 213.30 +1.50 211.80 2150 ---- 217.80B 208.20A 208.20A 217.20 +1.50 215.70 1 2155 ---- 221.80B 212.10A 212.10A 221.20 +1.60 219.60 2160 ---- 225.80B 216.00A 216.00A 225.20 +1.60 223.60 2165 ---- 229.80B 219.90A 219.90A 229.20 +1.60 227.60 2170 ---- 233.80B 223.90A 223.90A 233.20 +1.60 231.60 2175 ---- 237.90B 227.80A 227.80A 237.20 +1.60 235.60 1 2180 ---- 242.00B 231.80A 231.80A 241.30 +1.70 239.60 2185 ---- 246.10B 235.90A 235.90A 245.40 +1.70 243.70 2190 ---- 250.20B 239.90A 239.90A 249.50 +1.70 247.80 2195 ---- 254.30B 244.00A 244.00A 253.60 +1.70 251.90 2200 ---- 258.50B 248.00A 248.00A 257.80 +1.80 256.00 2205 ---- 262.70B 252.10A 252.10A 261.90 +1.80 260.10 2210 ---- 266.90B 256.30A 256.30A 266.10 +1.80 264.30 2215 ---- 271.10B 260.40A 260.40A 270.30 +1.90 268.40 2220 ---- 275.30B 264.60A 264.60A 274.50 +1.90 272.60 2225 ---- 279.50B 268.70A 268.70A 278.80 +2.00 276.80 2230 ---- 283.80B 272.90A 272.90A 283.00 +2.00 281.00 2235 ---- 288.10B 277.10A 277.10A 287.30 +2.00 285.30 2240 ---- 292.40B 281.30A 281.30A 291.50 +2.00 289.50 2245 ---- 296.70B 285.60A 285.60A 295.80 +2.00 293.80 2250 ---- 301.00B 289.80A 289.80A 300.10 +2.00 298.10 2255 ---- 305.30B 294.10A 294.10A 304.40 +2.00 302.40 2260 ---- 309.70B 298.40A 298.40A 308.80 +2.10 306.70 2265 ---- 314.00B 302.70A 302.70A 313.10 +2.10 311.00 2270 ---- 318.40B 307.00A 307.00A 317.50 +2.20 315.30 2275 ---- 322.80B 311.40A 311.40A 321.90 +2.20 319.70 2280 ---- 327.20B 315.70A 315.70A 326.30 +2.20 324.10 2285 ---- 331.60B 320.10A 320.10A 330.70 +2.30 328.40 2290 ---- 336.10B 324.40A 324.40A 335.10 +2.30 332.80 2295 ---- 340.50B 328.80A 328.80A 339.50 +2.20 337.30 2300 ---- 345.00B 333.20A 333.20A 343.90 +2.20 341.70 2305 ---- 349.40B 337.60A 337.60A 348.40 +2.30 346.10 2310 ---- 353.90B 342.00A 342.00A 352.90 +2.30 350.60 2315 ---- 358.40B 346.50A 346.50A 357.30 +2.30 355.00 2320 ---- 362.90B 350.90A 350.90A 361.80 +2.30 359.50 2325 ---- 367.40B 355.40A 355.40A 366.30 +2.30 364.00 2330 ---- 371.90B 359.80A 359.80A 370.80 +2.30 368.50 2335 ---- 376.40B 364.30A 364.30A 375.30 +2.30 373.00 2340 ---- 381.00B 368.80A 368.80A 379.90 +2.40 377.50 2345 ---- 385.50B 373.30A 373.30A 384.40 +2.40 382.00 2350 ---- 390.10B 377.80A 377.80A 388.90 +2.40 386.50 2355 ---- 394.70B 382.40A 382.40A 393.50 +2.50 391.00 2360 ---- 399.20B 386.90A 386.90A 398.10 +2.50 395.60 2365 ---- 403.80B 391.40A 391.40A 402.60 +2.50 400.10 2370 ---- 408.40B 396.00A 396.00A 407.20 +2.50 404.70 2375 ---- 413.00B 400.50A 400.50A 411.80 +2.50 409.30 2380 ---- 417.60B 405.10A 405.10A 416.40 +2.50 413.90 2385 ---- 422.20B 409.70A 409.70A 421.00 +2.50 418.50 2390 ---- 426.90B 414.30A 414.30A 425.60 +2.60 423.00 2400 ---- 436.20B 423.50A 423.50A 434.90 +2.60 432.30 2410 ---- 445.50B 432.70A 432.70A 444.20 +2.70 441.50 2420 ---- 454.80B 442.00A 442.00A 453.50 +2.70 450.80 2425 ---- 459.50B 446.60A 446.60A 458.10 +2.70 455.40 2430 ---- 464.20B 451.30A 451.30A 462.80 +2.70 460.10 2440 ---- 473.60B 460.60A 460.60A 472.20 +2.80 469.40 2450 ---- 483.00B 469.90A 469.90A 481.60 +2.80 478.80 2460 ---- 492.40B 479.30A 479.30A 491.00 +2.80 488.20 2470 ---- 501.90B 488.70A 488.70A 500.50 +2.90 497.60 2475 ---- 506.70B 493.40A 493.40A 505.20 +2.90 502.30 2480 ---- 508.30B 498.10A 498.10A 510.00 +2.90 507.10 2500 ---- 530.50B 517.10A 517.10A 529.00 +3.00 526.00 2525 ---- 554.50B 540.90A 540.90A 552.90 +3.00 549.90 2550 ---- 578.60B 564.90A 564.90A 577.00 +3.20 573.80 2575 ---- 602.80B 589.00A 589.00A 601.20 +3.20 598.00 2600 ---- 627.10B 613.10A 613.10A 625.50 +3.30 622.20 2 2625 ---- 651.60B 637.50A 637.50A 649.90 +3.40 646.50 2650 ---- 676.20B 661.90A 661.90A 674.40 +3.40 671.00 2675 ---- 700.70B 686.50A 686.50A 699.10 +3.50 695.60 2900 ---- 921.70B 913.50A 913.50A 923.60 +3.80 919.80 3000 ---- 1021.50B 1013.50A 1013.50A 1023.60 +3.80 1019.80 OG OCT24 Gold Option PUT 1425 ---- ---- ---- ---- 2.30 +.10 2.20 1450 2.70 2.70 2.70 2.70 2.80 +.10 1 2.70 1475 ---- ---- 3.30A 3.30A 3.30 -.10 3.40 1500 ---- ---- 4.00A 4.00A 4.10 .00 4.10 7 1525 ---- ---- 4.80A 4.80A 4.90 .00 4.90 1550 ---- ---- 5.80A 5.80A 6.00 .00 6.00 29 1575 ---- ---- 6.90A 6.90A 7.20 .00 7.20 1600 ---- ---- 8.30A 8.30A 8.60 -.10 59 8.70 46 46 1620 ---- ---- 9.70A 9.70A 10.00 -.10 10.10 1625 ---- ---- 9.90A 9.90A 10.40 -.10 10.50 1630 ---- ---- 10.40A 10.40A 10.80 .00 10.80 1640 ---- ---- 11.20A 11.20A 11.60 -.10 11.70 1650 ---- ---- 11.80A 11.80A 12.50 .00 12.50 24 1660 ---- ---- 12.90A 12.90A 13.40 -.10 13.50 1670 ---- ---- 13.80A 13.80A 14.40 -.10 14.50 1675 14.80 14.80 14.00A 14.80 14.90 -.10 2 15.00 21 1680 ---- ---- 14.80A 14.80A 15.50 .00 15.50 1690 ---- ---- 15.80A 15.80A 16.60 -.10 16.70 1700 ---- ---- 16.70A 16.70A 17.80 -.10 17.90 1 1710 ---- ---- 18.20A 18.20A 19.10 -.10 19.20 1720 ---- ---- 19.50A 19.50A 20.50 -.10 20.60 1725 ---- ---- 19.90A 19.90A 21.30 .00 21.30 1730 ---- ---- 20.60A 20.60A 22.00 -.10 22.10 70 1735 ---- ---- 21.60A 21.60A 22.80 -.10 22.90 1740 ---- ---- 22.30A 22.30A 23.60 -.10 23.70 1745 ---- ---- 23.10A 23.10A 24.50 .00 24.50 1750 ---- ---- 23.70A 23.70A 25.30 .00 25.30 1 1755 ---- ---- 24.70A 24.70A 26.20 .00 26.20 1760 ---- ---- 25.60A 25.60A 27.20 +.10 27.10 1 1765 ---- ---- 26.50A 26.50A 28.10 .00 28.10 1 1770 ---- ---- 27.40A 27.40A 29.10 .00 29.10 1775 ---- ---- 28.10A 28.10A 30.10 .00 30.10 1780 ---- ---- 29.40A 29.40A 31.20 +.10 31.10 1785 ---- ---- 30.40A 30.40A 32.20 .00 32.20 1790 ---- ---- 31.40A 31.40A 33.40 +.10 33.30 1795 ---- ---- 32.50A 32.50A 34.50 +.10 34.40 1800 ---- ---- 33.30A 33.30A 35.70 +.10 35.60 308 1805 ---- ---- 34.80A 34.80A 36.90 +.10 36.80 1810 ---- ---- 36.00A 36.00A 38.20 +.20 38.00 1815 ---- ---- 37.20A 37.20A 39.50 +.20 39.30 1820 ---- 40.70B 38.40A 38.40A 40.80 +.20 40.60 1825 ---- 42.10B 39.40A 39.40A 42.20 +.20 42.00 1830 ---- 43.50B 41.10A 41.10A 43.60 +.20 43.40 1835 ---- 44.90B 42.40A 42.40A 45.10 +.30 44.80 1840 ---- 46.40B 43.80A 43.80A 46.50 +.20 46.30 1845 ---- 48.00B 45.30A 45.30A 48.10 +.30 47.80 1850 ---- 49.60B 46.50A 46.50A 49.60 +.20 49.40 1855 ---- 51.20B 48.30A 48.30A 51.30 +.30 51.00 1860 ---- 52.80B 49.90A 49.90A 52.90 +.30 52.60 1865 ---- 54.60B 51.50A 51.50A 54.60 +.30 54.30 1870 ---- 56.30B 53.20A 53.20A 56.40 +.40 56.00 1875 ---- 58.10B 54.60A 54.60A 58.10 +.30 57.80 1880 ---- 60.00B 56.60A 56.60A 60.00 +.40 59.60 1885 ---- 61.80B 58.40A 58.40A 61.90 +.40 61.50 1890 ---- 63.80B 60.20A 60.20A 63.80 +.40 63.40 1895 ---- 65.80B 62.10A 62.10A 65.70 +.40 65.30 1900 66.90 67.90B 63.80A 67.90B 67.80 +.50 1 67.30 1 1905 ---- 69.90B 66.00A 66.00A 69.80 +.40 69.40 1910 ---- 72.00B 68.00A 68.00A 71.90 +.40 71.50 1915 ---- 74.10B 70.00A 70.00A 74.10 +.50 73.60 1920 ---- 76.40B 72.10A 72.10A 76.30 +.50 75.80 1925 ---- 78.70B 74.00A 74.00A 78.50 +.50 78.00 1930 ---- 80.90B 76.40A 76.40A 80.80 +.50 80.30 1935 ---- 83.20B 78.70A 78.70A 83.10 +.50 82.60 1 1940 ---- 85.60B 81.00A 81.00A 85.50 +.50 85.00 1945 ---- 88.10B 83.30A 83.30A 87.90 +.50 87.40 1950 ---- 90.70B 85.40A 85.40A 90.40 +.50 89.90 10 1955 ---- 93.10B 88.10A 88.10A 92.90 +.50 92.40 1960 ---- 95.70B 90.50A 90.50A 95.50 +.60 94.90 1965 ---- 98.30B 93.00A 93.00A 98.10 +.60 97.50 1970 ---- 100.90B 95.60A 95.60A 100.80 +.70 100.10 1975 ---- 103.80B 97.90A 97.90A 103.50 +.70 102.80 1980 ---- 106.40B 100.80A 100.80A 106.30 +.80 105.50 1985 ---- 109.20B 103.50A 103.50A 109.10 +.80 108.30 1990 ---- 112.00B 106.20A 106.20A 111.90 +.90 111.00 1995 ---- 114.90B 109.00A 109.00A 114.80 +.90 113.90 2000 ---- 118.00B 111.50A 111.50A 117.70 +1.00 116.70 2005 ---- 120.80B 114.60A 114.60A 120.70 +1.00 119.70 2010 ---- 123.80B 117.50A 117.50A 123.70 +1.10 122.60 2015 ---- 126.90B 120.50A 120.50A 126.70 +1.10 125.60 2020 ---- 130.00B 123.50A 123.50A 129.80 +1.20 128.60 2025 ---- 133.30B 126.20A 126.20A 133.00 +1.30 131.70 2030 ---- 136.30B 129.50A 129.50A 136.10 +1.30 134.80 2035 ---- 139.50B 132.60A 132.60A 139.40 +1.40 138.00 2040 ---- 142.70B 135.80A 135.80A 142.60 +1.40 141.20 2045 ---- 146.00B 138.90A 138.90A 145.90 +1.50 144.40 2050 145.40 149.50B 141.90A 149.50B 149.20 +1.50 16 147.70 2055 148.70 152.80B 145.10A 152.80B 152.50 +1.50 14 151.00 25 2060 ---- 156.10B 148.70A 148.70A 155.90 +1.50 154.40 2065 ---- 159.50B 152.00A 152.00A 159.30 +1.50 157.80 2070 ---- 163.00B 155.40A 155.40A 162.80 +1.60 161.20 2075 ---- 166.50B 158.50A 158.50A 166.30 +1.60 164.70 2080 ---- 170.00B 162.20A 162.20A 169.80 +1.60 168.20 2085 ---- 173.60B 165.60A 165.60A 173.30 +1.50 171.80 2090 ---- 177.10B 169.10A 169.10A 176.90 +1.50 175.40 2095 ---- 180.80B 172.60A 172.60A 180.50 +1.50 179.00 2100 ---- 184.40B 175.90A 175.90A 184.10 +1.50 182.60 2105 ---- 188.10B 179.80A 179.80A 187.80 +1.50 186.30 2110 ---- 191.80B 183.40A 183.40A 191.40 +1.40 190.00 2115 ---- 195.50B 187.00A 187.00A 195.20 +1.50 193.70 2120 ---- 199.30B 190.70A 190.70A 198.90 +1.50 197.40 2125 ---- 203.10B 194.40A 194.40A 202.70 +1.50 201.20 2130 ---- 206.90B 198.10A 198.10A 206.50 +1.50 205.00 2135 ---- 210.70B 201.80A 201.80A 210.30 +1.50 208.80 2140 ---- 214.60B 205.60A 205.60A 214.10 +1.40 212.70 2145 ---- 218.40B 209.40A 209.40A 218.00 +1.50 216.50 2150 ---- 222.30B 213.20A 213.20A 221.90 +1.50 220.40 2155 ---- 226.30B 217.00A 217.00A 225.80 +1.50 224.30 2160 ---- 230.20B 220.90A 220.90A 229.70 +1.50 228.20 2165 ---- 234.20B 224.80A 224.80A 233.70 +1.60 232.10 2170 ---- 238.20B 228.70A 228.70A 237.70 +1.60 236.10 2175 ---- 242.20B 232.70A 232.70A 241.70 +1.60 240.10 2180 ---- 246.20B 236.60A 236.60A 245.70 +1.60 244.10 2185 ---- 250.30B 240.60A 240.60A 249.70 +1.60 248.10 2190 ---- 254.30B 244.60A 244.60A 253.80 +1.70 252.10 2195 ---- 258.40B 248.60A 248.60A 257.90 +1.70 256.20 2200 ---- 262.50B 252.60A 252.60A 262.00 +1.80 260.20 2205 ---- 266.60B 256.70A 256.70A 266.10 +1.80 264.30 2210 ---- 270.80B 260.80A 260.80A 270.20 +1.80 268.40 2215 ---- 274.90B 264.80A 264.80A 274.40 +1.80 272.60 2220 ---- 279.10B 269.00A 269.00A 278.50 +1.80 276.70 2225 ---- 283.30B 273.10A 273.10A 282.70 +1.80 280.90 2230 ---- 287.50B 277.20A 277.20A 286.90 +1.90 285.00 2235 ---- 291.70B 281.40A 281.40A 291.10 +1.90 289.20 2240 ---- 296.00B 285.60A 285.60A 295.30 +1.90 293.40 2245 ---- 300.20B 289.70A 289.70A 299.60 +1.90 297.70 2250 ---- 304.50B 294.00A 294.00A 303.80 +1.90 301.90 2255 ---- 308.80B 298.20A 298.20A 308.10 +2.00 306.10 2260 ---- 313.10B 302.40A 302.40A 312.40 +2.00 310.40 2265 ---- 317.40B 306.70A 306.70A 316.70 +2.00 314.70 2270 ---- 321.70B 310.90A 310.90A 321.00 +2.00 319.00 2275 ---- 326.10B 315.20A 315.20A 325.30 +2.00 323.30 2280 ---- 330.40B 319.50A 319.50A 329.70 +2.10 327.60 2285 ---- 334.80B 323.80A 323.80A 334.00 +2.00 332.00 2290 ---- 339.20B 328.20A 328.20A 338.40 +2.10 336.30 2295 ---- 343.60B 332.50A 332.50A 342.80 +2.10 340.70 2300 ---- 348.00B 336.80A 336.80A 347.20 +2.20 345.00 2305 ---- 352.40B 341.20A 341.20A 351.60 +2.20 349.40 2310 ---- 356.80B 345.60A 345.60A 356.00 +2.20 353.80 2315 ---- 361.30B 350.00A 350.00A 360.40 +2.20 358.20 2320 ---- 365.70B 354.40A 354.40A 364.90 +2.30 362.60 2325 ---- 370.20B 358.80A 358.80A 369.30 +2.20 367.10 2330 ---- 374.70B 363.20A 363.20A 373.80 +2.30 371.50 2335 ---- 379.10B 367.60A 367.60A 378.20 +2.30 375.90 2340 ---- 383.60B 372.10A 372.10A 382.70 +2.30 380.40 2345 ---- 388.10B 376.50A 376.50A 387.20 +2.30 384.90 2350 ---- 392.70B 381.00A 381.00A 391.70 +2.30 389.40 2355 ---- 397.20B 385.50A 385.50A 396.20 +2.30 393.90 2360 ---- 401.70B 390.00A 390.00A 400.70 +2.30 398.40 2365 ---- 406.20B 394.50A 394.50A 405.30 +2.40 402.90 2370 ---- 410.80B 399.00A 399.00A 409.80 +2.40 407.40 2375 ---- 415.40B 403.50A 403.50A 414.40 +2.50 411.90 2380 ---- 419.90B 408.00A 408.00A 418.90 +2.40 416.50 2385 ---- 424.50B 412.50A 412.50A 423.50 +2.50 421.00 2390 ---- 429.10B 417.10A 417.10A 428.10 +2.50 425.60 2400 ---- 438.30B 426.20A 426.20A 437.20 +2.50 434.70 2410 ---- 447.50B 435.40A 435.40A 446.40 +2.50 443.90 2420 ---- 456.80B 444.50A 444.50A 455.70 +2.60 453.10 2425 ---- 461.50B 449.10A 449.10A 460.30 +2.60 457.70 2430 ---- 466.10B 453.80A 453.80A 464.90 +2.50 462.40 2440 ---- 475.40B 463.00A 463.00A 474.20 +2.60 471.60 2450 ---- 484.80B 472.30A 472.30A 483.60 +2.70 480.90 2460 ---- 494.10B 481.60A 481.60A 492.90 +2.60 490.30 2470 ---- 503.50B 490.90A 490.90A 502.30 +2.70 499.60 2475 ---- 508.20B 495.60A 495.60A 507.00 +2.70 504.30 2480 ---- 513.00B 500.30A 500.30A 511.70 +2.70 509.00 2500 ---- 531.90B 519.10A 519.10A 530.60 +2.70 527.90 2525 ---- 555.70B 542.70A 542.70A 554.30 +2.80 551.50 2550 ---- 579.70B 566.60A 566.60A 578.20 +2.80 575.40 2575 ---- 603.70B 590.50A 590.50A 602.30 +3.00 599.30 2600 ---- 627.90B 614.50A 614.50A 626.40 +3.00 623.40 2625 ---- 652.20B 638.60A 638.60A 650.70 +3.10 647.60 2650 ---- 676.70B 663.00A 663.00A 675.10 +3.20 671.90 2675 ---- 701.20B 687.40A 687.40A 699.60 +3.30 696.30 3000 ---- ---- ---- ---- 1023.60 +3.80 1019.80 3500 ---- ---- ---- ---- 1523.60 +3.80 1519.80 4000 ---- ---- ---- ---- 2023.60 +3.80 2019.80 OG NOV24 Gold Option PUT 1450 ---- ---- ---- ---- 3.10 .00 3.10 1475 ---- ---- ---- ---- 3.80 .00 3.80 1500 ---- ---- ---- ---- 4.60 .00 4.60 1525 ---- ---- 5.50A 5.50A 5.60 .00 5.60 1550 ---- ---- 6.60A 6.60A 6.70 .00 6.70 1575 ---- ---- 7.90A 7.90A 8.00 .00 8.00 1600 ---- ---- 9.40A 9.40A 9.60 .00 9.60 1625 ---- ---- 11.10A 11.10A 11.40 .00 11.40 1640 ---- ---- 12.30A 12.30A 12.60 -.10 12.70 1650 ---- ---- 13.10A 13.10A 13.50 -.10 13.60 1660 ---- ---- 14.00A 14.00A 14.50 .00 14.50 1670 ---- ---- 14.90A 14.90A 15.50 -.10 15.60 1675 ---- ---- 15.40A 15.40A 16.00 -.10 16.10 1680 ---- ---- 15.90A 15.90A 16.60 .00 16.60 1690 ---- ---- 17.00A 17.00A 17.80 .00 17.80 1700 ---- ---- 18.10A 18.10A 19.00 .00 19.00 1710 ---- ---- 19.30A 19.30A 20.30 .00 20.30 1720 ---- ---- 20.60A 20.60A 21.70 .00 21.70 1725 ---- ---- 21.30A 21.30A 22.40 -.10 22.50 1730 ---- ---- 22.00A 22.00A 23.10 -.10 23.20 1740 ---- ---- 23.50A 23.50A 24.70 -.10 24.80 1745 ---- ---- 24.30A 24.30A 25.50 -.10 25.60 1750 ---- ---- 25.10A 25.10A 26.40 .00 26.40 1755 ---- ---- 25.90A 25.90A 27.20 -.10 27.30 1760 ---- ---- 26.80A 26.80A 28.10 -.10 28.20 1765 ---- ---- 27.60A 27.60A 29.10 .00 29.10 1770 ---- ---- 28.60A 28.60A 30.00 -.10 30.10 1775 ---- ---- 29.50A 29.50A 31.00 -.10 31.10 1780 ---- ---- 30.50A 30.50A 32.00 -.10 32.10 1785 ---- ---- 31.50A 31.50A 33.10 .00 33.10 1790 ---- ---- 32.50A 32.50A 34.20 .00 34.20 1795 ---- ---- 33.50A 33.50A 35.30 .00 35.30 1800 ---- ---- 34.60A 34.60A 36.50 +.10 36.40 1805 ---- ---- 35.70A 35.70A 37.70 +.10 37.60 1810 ---- ---- 36.90A 36.90A 38.90 +.10 38.80 1815 ---- ---- 38.10A 38.10A 40.10 +.10 40.00 1820 ---- ---- 39.30A 39.30A 41.40 +.10 41.30 1825 41.80 42.60B 40.50A 42.60B 42.80 +.20 7 42.60 1830 ---- ---- 41.80A 41.80A 44.10 +.10 44.00 1835 ---- ---- 43.20A 43.20A 45.50 +.10 45.40 1840 ---- ---- 44.50A 44.50A 47.00 +.20 46.80 1845 ---- 48.30B 45.90A 45.90A 48.40 +.20 48.20 1850 ---- 49.80B 47.30A 47.30A 50.00 +.30 49.70 1855 ---- 51.40B 48.80A 48.80A 51.50 +.30 51.20 1860 ---- 53.00B 50.30A 50.30A 53.10 +.30 52.80 1865 ---- 54.60B 51.90A 51.90A 54.70 +.30 54.40 1870 ---- 56.30B 53.50A 53.50A 56.40 +.30 56.10 1875 ---- 58.00B 55.10A 55.10A 58.10 +.30 57.80 1880 ---- 59.70B 56.70A 56.70A 59.80 +.30 59.50 1885 ---- 61.50B 58.50A 58.50A 61.60 +.40 61.20 1890 ---- 63.40B 60.20A 60.20A 63.40 +.30 63.10 1895 ---- 65.20B 62.00A 62.00A 65.30 +.40 64.90 1900 ---- 67.20B 63.80A 63.80A 67.20 +.40 66.80 1905 ---- 69.20B 65.70A 65.70A 69.20 +.50 68.70 1910 ---- 71.20B 67.60A 67.60A 71.20 +.50 70.70 1915 ---- 73.20B 69.50A 69.50A 73.20 +.50 72.70 1920 ---- 75.30B 71.50A 71.50A 75.30 +.50 74.80 1925 ---- 77.40B 73.50A 73.50A 77.40 +.50 76.90 1930 ---- 79.60B 75.60A 75.60A 79.60 +.50 79.10 1935 ---- 81.80B 77.70A 77.70A 81.80 +.50 81.30 1940 ---- 84.10B 79.90A 79.90A 84.10 +.60 83.50 1945 ---- 86.40B 82.10A 82.10A 86.40 +.60 85.80 1950 ---- 88.70B 84.30A 84.30A 88.70 +.60 88.10 1955 ---- 91.10B 86.60A 86.60A 91.10 +.60 90.50 1960 ---- 93.60B 89.00A 89.00A 93.50 +.60 92.90 1965 ---- 96.00B 91.30A 91.30A 96.00 +.70 95.30 1970 ---- 98.60B 93.70A 93.70A 98.50 +.70 97.80 1975 98.10 101.10B 96.20A 101.10B 101.10 +.70 21 100.40 1980 ---- 103.70B 98.70A 98.70A 103.70 +.70 103.00 1985 ---- 106.40B 101.20A 101.20A 106.30 +.70 105.60 1990 ---- 109.00B 103.80A 103.80A 109.00 +.80 108.20 1995 ---- 111.80B 106.40A 106.40A 111.70 +.80 110.90 2000 ---- 114.50B 109.10A 109.10A 114.50 +.80 113.70 2005 ---- 117.40B 111.80A 111.80A 117.30 +.80 116.50 2010 ---- 120.20B 114.50A 114.50A 120.20 +.90 119.30 2015 ---- 123.10B 117.30A 117.30A 123.10 +.90 122.20 2020 ---- 126.00B 120.20A 120.20A 126.00 +.90 125.10 2025 125.50 129.00B 123.00A 129.00B 128.90 +.90 20 128.00 2030 ---- 132.00B 125.90A 125.90A 132.00 +1.00 131.00 2035 ---- 135.10B 128.90A 128.90A 135.00 +1.00 134.00 2040 ---- 138.10B 131.80A 131.80A 138.10 +1.00 137.10 2045 ---- 141.30B 134.90A 134.90A 141.20 +1.00 140.20 2050 140.40 144.40B 137.90A 144.40B 144.30 +1.00 20 143.30 2055 ---- 147.60B 141.00A 141.00A 147.50 +1.00 146.50 2060 ---- 150.90B 144.10A 144.10A 150.80 +1.10 149.70 2065 ---- 154.10B 147.30A 147.30A 154.00 +1.10 152.90 2070 ---- 157.40B 150.50A 150.50A 157.30 +1.10 156.20 2075 ---- 160.80B 153.70A 153.70A 160.60 +1.10 159.50 2080 ---- 164.10B 157.00A 157.00A 164.00 +1.20 162.80 2085 ---- 167.50B 160.30A 160.30A 167.40 +1.20 166.20 2090 ---- 171.00B 163.60A 163.60A 170.80 +1.20 169.60 2095 ---- 174.40B 167.00A 167.00A 174.30 +1.30 173.00 2100 ---- 177.90B 170.40A 170.40A 177.80 +1.30 176.50 2105 ---- 181.40B 173.80A 173.80A 181.30 +1.30 180.00 2110 ---- 185.00B 177.30A 177.30A 184.80 +1.30 183.50 2115 ---- 188.60B 180.80A 180.80A 188.40 +1.30 187.10 2120 ---- 192.20B 184.30A 184.30A 192.00 +1.30 190.70 2125 ---- 195.80B 187.80A 187.80A 195.60 +1.30 194.30 2130 ---- 199.50B 191.40A 191.40A 199.30 +1.40 197.90 2135 ---- 203.20B 195.00A 195.00A 202.90 +1.30 201.60 2140 ---- 206.90B 198.60A 198.60A 206.60 +1.30 205.30 2145 ---- 210.60B 202.30A 202.30A 210.40 +1.40 209.00 2150 ---- 214.40B 206.00A 206.00A 214.10 +1.40 212.70 630 2155 ---- 218.20B 209.70A 209.70A 217.90 +1.40 216.50 2160 ---- 222.00B 213.40A 213.40A 221.70 +1.40 220.30 2165 ---- 225.80B 217.20A 217.20A 225.50 +1.40 224.10 2170 ---- 229.70B 220.90A 220.90A 229.40 +1.50 227.90 2175 ---- 233.60B 224.70A 224.70A 233.20 +1.40 231.80 2180 ---- 237.50B 228.60A 228.60A 237.10 +1.50 235.60 2185 ---- 241.40B 232.40A 232.40A 241.00 +1.50 239.50 2190 ---- 245.30B 236.30A 236.30A 245.00 +1.60 243.40 2195 ---- 249.30B 240.20A 240.20A 248.90 +1.50 247.40 2200 ---- 253.30B 244.10A 244.10A 252.90 +1.60 251.30 2205 ---- 257.30B 248.00A 248.00A 256.90 +1.60 255.30 2210 ---- 261.30B 251.90A 251.90A 260.90 +1.60 259.30 2215 ---- 265.30B 255.90A 255.90A 264.90 +1.60 263.30 2220 ---- 269.40B 259.90A 259.90A 268.90 +1.60 267.30 2225 ---- 273.40B 263.90A 263.90A 273.00 +1.60 271.40 2230 ---- 277.50B 267.90A 267.90A 277.10 +1.70 275.40 2235 ---- 281.60B 272.00A 272.00A 281.20 +1.70 279.50 2240 ---- 285.80B 276.00A 276.00A 285.30 +1.70 283.60 2245 ---- 289.90B 280.10A 280.10A 289.40 +1.70 287.70 2250 ---- 294.10B 284.20A 284.20A 293.50 +1.70 291.80 2255 ---- 298.20B 288.30A 288.30A 297.70 +1.70 296.00 2260 ---- 302.40B 292.40A 292.40A 301.90 +1.70 300.20 2265 ---- 306.60B 296.60A 296.60A 306.10 +1.80 304.30 2270 ---- 310.90B 300.70A 300.70A 310.30 +1.80 308.50 2275 ---- 315.10B 304.90A 304.90A 314.50 +1.80 312.70 2280 ---- 319.30B 309.10A 309.10A 318.70 +1.80 316.90 2285 ---- 323.60B 313.30A 313.30A 323.00 +1.80 321.20 2290 ---- 327.90B 317.50A 317.50A 327.20 +1.80 325.40 2295 ---- 332.20B 321.70A 321.70A 331.50 +1.80 329.70 2300 ---- 336.50B 326.00A 326.00A 335.80 +1.90 333.90 2305 ---- 340.80B 330.20A 330.20A 340.10 +1.90 338.20 2310 ---- 345.10B 334.50A 334.50A 344.40 +1.90 342.50 2315 ---- 349.40B 338.80A 338.80A 348.80 +2.00 346.80 2320 ---- 353.80B 343.10A 343.10A 353.10 +1.90 351.20 2325 ---- 358.20B 347.40A 347.40A 357.50 +2.00 355.50 2330 ---- 362.50B 351.70A 351.70A 361.80 +2.00 359.80 2335 ---- 366.90B 356.10A 356.10A 366.20 +2.00 364.20 2340 ---- 371.30B 360.40A 360.40A 370.60 +2.00 368.60 2345 ---- 375.70B 364.80A 364.80A 375.00 +2.00 373.00 2350 ---- 380.20B 369.10A 369.10A 379.40 +2.10 377.30 2355 ---- 384.60B 373.50A 373.50A 383.80 +2.00 381.80 2360 ---- 389.10B 377.90A 377.90A 388.30 +2.10 386.20 2365 ---- 393.50B 382.30A 382.30A 392.70 +2.10 390.60 2370 ---- 398.00B 386.80A 386.80A 397.20 +2.20 395.00 2375 ---- 402.40B 391.20A 391.20A 401.60 +2.10 399.50 2380 ---- 406.90B 395.60A 395.60A 406.10 +2.20 403.90 2385 ---- 411.40B 400.10A 400.10A 410.60 +2.20 408.40 2390 ---- 415.90B 404.50A 404.50A 415.10 +2.20 412.90 2395 ---- 420.40B 409.00A 409.00A 419.60 +2.20 417.40 2400 ---- 425.00B 413.50A 413.50A 424.10 +2.30 421.80 2410 ---- 434.00B 422.40A 422.40A 433.10 +2.20 430.90 2420 ---- 443.10B 431.50A 431.50A 442.20 +2.30 439.90 2425 ---- 447.70B 436.00A 436.00A 446.70 +2.20 444.50 2430 ---- 452.30B 440.50A 440.50A 451.30 +2.30 449.00 2440 ---- 461.50B 449.60A 449.60A 460.40 +2.30 458.10 2450 ---- 470.70B 458.70A 458.70A 469.60 +2.30 467.30 2460 ---- 479.90B 467.90A 467.90A 478.80 +2.40 476.40 2470 ---- 489.20B 477.10A 477.10A 488.00 +2.30 485.70 2475 ---- 493.80B 481.70A 481.70A 492.60 +2.30 490.30 2480 ---- 498.50B 486.30A 486.30A 497.30 +2.40 494.90 2490 ---- 507.80B 495.60A 495.60A 506.60 +2.40 504.20 2500 ---- 517.10B 504.80A 504.80A 515.90 +2.50 513.40 2525 ---- 540.60B 528.10A 528.10A 539.30 +2.50 536.80 2550 ---- 564.20B 551.60A 551.60A 562.90 +2.60 560.30 2575 ---- 588.00B 575.20A 575.20A 586.70 +2.70 584.00 2600 ---- 611.90B 599.00A 599.00A 610.50 +2.80 607.70 1 2625 ---- 635.90B 622.90A 622.90A 634.60 +2.90 631.70 2650 ---- 660.00B 646.90A 646.90A 658.70 +3.00 655.70 2675 ---- 684.30B 670.90A 670.90A 683.00 +3.10 679.90 2700 ---- 708.80B 695.20A 695.20A 707.30 +3.10 704.20 OG DEC24 Gold Option PUT 950 ---- ---- ---- ---- .10 .00 .10 975 ---- ---- ---- ---- .20 .00 .20 1000 ---- ---- ---- ---- .20 .00 .20 1025 ---- ---- ---- ---- .20 .00 .20 1050 ---- ---- ---- ---- .30 .00 .30 1075 ---- ---- ---- ---- .30 .00 .30 1100 ---- ---- ---- ---- .40 .00 .40 1125 ---- ---- ---- ---- .50 .00 .50 1130 ---- ---- ---- ---- .50 .00 .50 1140 ---- ---- ---- ---- .50 .00 .50 1150 ---- ---- ---- ---- .60 .00 .60 1160 ---- ---- ---- ---- .60 .00 .60 1170 ---- ---- ---- ---- .60 .00 .60 1175 ---- ---- ---- ---- .70 .00 .70 1180 ---- ---- ---- ---- .70 .00 .70 1190 ---- ---- ---- ---- .70 .00 .70 1200 ---- ---- ---- ---- .80 .00 .80 1210 ---- ---- ---- ---- .80 .00 .80 1220 ---- ---- ---- ---- .90 .00 .90 1225 ---- ---- ---- ---- .90 .00 .90 1230 ---- ---- ---- ---- .90 .00 .90 1235 ---- ---- ---- ---- 1.00 .00 1.00 1240 ---- ---- ---- ---- 1.00 .00 1.00 1245 ---- ---- ---- ---- 1.00 .00 1.00 1250 ---- ---- ---- ---- 1.00 .00 1.00 70 1255 ---- ---- ---- ---- 1.10 .00 1.10 1260 ---- ---- ---- ---- 1.10 .00 1.10 1265 ---- ---- ---- ---- 1.10 .00 1.10 1270 ---- ---- ---- ---- 1.20 .00 1.20 1275 ---- ---- ---- ---- 1.20 .00 1.20 1280 ---- ---- ---- ---- 1.30 +.10 1.20 1285 ---- ---- ---- ---- 1.30 .00 1.30 1290 ---- ---- ---- ---- 1.30 .00 1.30 1295 ---- ---- ---- ---- 1.40 .00 1.40 1300 ---- ---- ---- ---- 1.40 .00 1.40 1305 ---- ---- ---- ---- 1.40 .00 1.40 1310 ---- ---- ---- ---- 1.50 .00 1.50 1315 ---- ---- ---- ---- 1.50 .00 1.50 1320 ---- ---- ---- ---- 1.60 .00 1.60 1325 ---- ---- ---- ---- 1.60 .00 1.60 1330 ---- ---- ---- ---- 1.70 .00 1.70 1335 ---- ---- ---- ---- 1.70 .00 1.70 1340 ---- ---- ---- ---- 1.80 .00 1.80 1345 ---- ---- ---- ---- 1.80 .00 1.80 1350 ---- ---- ---- ---- 1.90 .00 1.90 1355 ---- ---- ---- ---- 2.00 .00 2.00 1360 ---- ---- ---- ---- 2.00 .00 2.00 1365 ---- ---- ---- ---- 2.10 .00 2.10 1370 ---- ---- ---- ---- 2.20 .00 2.20 1375 ---- ---- ---- ---- 2.20 .00 2.20 1380 ---- ---- ---- ---- 2.30 .00 2.30 1385 ---- ---- ---- ---- 2.40 .00 2.40 1390 ---- ---- ---- ---- 2.50 .00 2.50 1395 ---- ---- ---- ---- 2.60 .00 2.60 1400 ---- ---- ---- ---- 2.60 .00 2.60 1405 ---- ---- ---- ---- 2.70 .00 2.70 1410 ---- ---- ---- ---- 2.80 .00 2.80 1415 ---- ---- ---- ---- 3.00 +.10 2.90 1420 ---- ---- ---- ---- 3.10 .00 3.10 1425 3.40 3.40 3.40 3.40 3.20 .00 20 3.20 1430 ---- ---- ---- ---- 3.30 .00 3.30 1435 ---- ---- ---- ---- 3.40 .00 3.40 1440 ---- ---- ---- ---- 3.60 +.10 3.50 1445 ---- ---- ---- ---- 3.70 .00 3.70 1450 ---- ---- ---- ---- 3.80 .00 3.80 1455 ---- ---- ---- ---- 4.00 .00 4.00 1460 ---- ---- ---- ---- 4.10 .00 4.10 1465 ---- ---- ---- ---- 4.30 .00 4.30 1470 ---- ---- 4.40A 4.40A 4.50 .00 4.50 1475 ---- ---- ---- ---- 4.60 .00 4.60 1480 ---- ---- ---- ---- 4.80 .00 4.80 1485 ---- ---- 4.90A 4.90A 5.00 .00 5.00 1490 ---- ---- 5.10A 5.10A 5.20 .00 5.20 1495 ---- ---- 5.30A 5.30A 5.40 .00 5.40 1500 5.70 5.70 5.50A 5.70 5.60 .00 8 5.60 1 1505 ---- ---- 5.70A 5.70A 5.80 .00 5.80 1510 ---- ---- 5.90A 5.90A 6.00 .00 6.00 1515 ---- ---- 6.10A 6.10A 6.30 +.10 6.20 1520 ---- ---- 6.30A 6.30A 6.50 .00 6.50 1525 6.90 6.90 6.60A 6.90 6.70 .00 27 6.70 1530 ---- ---- 6.80A 6.80A 7.00 .00 7.00 1535 ---- ---- 7.00A 7.00A 7.20 .00 7.20 1540 ---- ---- 7.30A 7.30A 7.50 .00 7.50 1545 ---- ---- 7.50A 7.50A 7.80 .00 7.80 1550 ---- ---- 7.80A 7.80A 8.00 .00 8.00 130 1555 ---- ---- 8.20A 8.20A 8.30 .00 8.30 1560 ---- ---- 8.50A 8.50A 8.60 .00 8.60 1565 ---- ---- 8.70A 8.70A 8.90 .00 8.90 1570 ---- ---- 9.00A 9.00A 9.20 .00 9.20 1575 ---- ---- 9.30A 9.30A 9.50 .00 9.50 1580 ---- ---- 9.60A 9.60A 9.90 .00 9.90 1585 ---- ---- 10.00A 10.00A 10.20 .00 10.20 1590 ---- ---- 10.30A 10.30A 10.50 -.10 10.60 1595 ---- ---- 10.60A 10.60A 10.90 .00 10.90 1600 ---- ---- 11.00A 11.00A 11.30 .00 11.30 1605 ---- ---- 11.30A 11.30A 11.60 -.10 11.70 1610 ---- ---- 11.70A 11.70A 12.00 -.10 12.10 1615 ---- ---- 12.10A 12.10A 12.40 -.10 12.50 1620 ---- ---- 12.50A 12.50A 12.80 -.10 12.90 1625 ---- ---- 12.90A 12.90A 13.30 .00 13.30 1630 ---- ---- 13.30A 13.30A 13.70 .00 13.70 1635 ---- ---- 13.70A 13.70A 14.10 -.10 14.20 1640 ---- ---- 14.10A 14.10A 14.60 -.10 14.70 1645 ---- ---- 14.60A 14.60A 15.10 .00 15.10 1 1 1650 ---- ---- 15.10A 15.10A 15.60 .00 15.60 1655 ---- ---- 15.50A 15.50A 16.10 -.10 16.20 1660 ---- ---- 16.00A 16.00A 16.60 -.10 16.70 1665 ---- ---- 16.60A 16.60A 17.20 .00 17.20 1670 ---- ---- 17.10A 17.10A 17.70 -.10 17.80 1675 18.40 18.40 17.60A 18.40 18.30 -.10 25 18.40 250 1680 ---- ---- 18.20A 18.20A 18.90 -.10 19.00 1685 ---- ---- 18.80A 18.80A 19.50 -.10 19.60 1690 ---- ---- 19.40A 19.40A 20.20 .00 20.20 1695 ---- ---- 20.00A 20.00A 20.80 -.10 20.90 1700 ---- ---- 20.60A 20.60A 21.50 .00 21.50 501 1705 ---- ---- 21.30A 21.30A 22.20 .00 22.20 1710 ---- ---- 21.90A 21.90A 22.90 -.10 23.00 1715 ---- ---- 22.60A 22.60A 23.60 -.10 23.70 1720 ---- ---- 23.40A 23.40A 24.40 .00 24.40 1725 ---- ---- 24.10A 24.10A 25.20 .00 25.20 1 1730 ---- ---- 24.90A 24.90A 26.00 .00 26.00 1735 ---- ---- 25.60A 25.60A 26.80 -.10 26.90 1740 ---- ---- 26.50A 26.50A 27.70 .00 27.70 1745 ---- ---- 27.30A 27.30A 28.60 .00 28.60 1750 ---- ---- 28.20A 28.20A 29.50 .00 29.50 1 1755 ---- ---- 29.00A 29.00A 30.40 .00 30.40 1760 ---- ---- 30.00A 30.00A 31.40 .00 31.40 1765 ---- ---- 30.90A 30.90A 32.40 .00 32.40 1770 ---- ---- 31.90A 31.90A 33.40 .00 33.40 1775 ---- ---- 32.90A 32.90A 34.50 +.10 34.40 1780 ---- ---- 33.90A 33.90A 35.60 +.10 35.50 1785 ---- ---- 35.00A 35.00A 36.70 +.10 36.60 1790 ---- ---- 36.10A 36.10A 37.90 +.20 37.70 1795 ---- ---- 37.20A 37.20A 39.10 +.20 38.90 1800 ---- ---- 38.30A 38.30A 40.30 +.20 40.10 754 1805 ---- ---- 39.50A 39.50A 41.50 +.20 41.30 1810 ---- ---- 40.70A 40.70A 42.80 +.20 42.60 1 1815 ---- ---- 42.00A 42.00A 44.10 +.20 43.90 1820 ---- 45.30B 43.20A 43.20A 45.50 +.30 45.20 1825 ---- 46.70B 44.60A 44.60A 46.90 +.30 46.60 155 1830 ---- 48.10B 45.90A 45.90A 48.30 +.30 48.00 1835 ---- 49.60B 47.30A 47.30A 49.70 +.30 49.40 1840 ---- 51.10B 48.70A 48.70A 51.20 +.30 50.90 1845 ---- 52.60B 50.20A 50.20A 52.80 +.40 52.40 1850 ---- 54.20B 51.60A 51.60A 54.30 +.40 53.90 1855 ---- 55.80B 53.20A 53.20A 55.90 +.40 55.50 1860 ---- 57.40B 54.70A 54.70A 57.60 +.50 57.10 1865 ---- 59.10B 56.30A 56.30A 59.30 +.50 58.80 1870 ---- 60.80B 58.00A 58.00A 61.00 +.50 60.50 1875 ---- 62.60B 59.60A 59.60A 62.80 +.60 62.20 1880 ---- 64.40B 61.30A 61.30A 64.50 +.50 64.00 1885 ---- 66.20B 63.10A 63.10A 66.40 +.60 65.80 1 1890 ---- 68.10B 64.90A 64.90A 68.30 +.70 67.60 1895 ---- 70.00B 66.70A 66.70A 70.20 +.70 69.50 1900 ---- 72.00B 68.60A 68.60A 72.10 +.60 71.50 1905 ---- 74.00B 70.50A 70.50A 74.10 +.70 73.40 1910 ---- 76.00B 72.40A 72.40A 76.20 +.70 75.50 1915 ---- 78.10B 74.40A 74.40A 78.20 +.70 77.50 1920 ---- 80.20B 76.40A 76.40A 80.30 +.70 79.60 1925 ---- 82.40B 78.50A 78.50A 82.50 +.80 81.70 1930 ---- 84.60B 80.60A 80.60A 84.70 +.80 83.90 1935 ---- 86.80B 82.70A 82.70A 86.90 +.80 86.10 1940 ---- 89.10B 84.90A 84.90A 89.20 +.80 88.40 1945 ---- 91.40B 87.10A 87.10A 91.50 +.80 90.70 1950 ---- 93.80B 89.40A 89.40A 93.90 +.90 93.00 1955 ---- 96.20B 91.70A 91.70A 96.30 +.90 95.40 1960 ---- 98.70B 94.10A 94.10A 98.70 +.90 97.80 1965 ---- 101.10B 96.40A 96.40A 101.20 +.90 100.30 100 1970 ---- 103.70B 98.90A 98.90A 103.70 +.90 102.80 1975 ---- 106.20B 101.30A 101.30A 106.30 +.90 105.40 1980 ---- 108.80B 103.80A 103.80A 108.90 +1.00 107.90 1985 ---- 111.50B 106.40A 106.40A 111.50 +.90 110.60 1 1990 ---- 114.20B 109.00A 109.00A 114.20 +1.00 113.20 1995 ---- 116.90B 111.60A 111.60A 116.90 +1.00 115.90 2000 ---- 119.70B 114.30A 114.30A 119.70 +1.00 118.70 319 2005 ---- 122.50B 117.00A 117.00A 122.50 +1.00 121.50 2010 ---- 125.30B 119.70A 119.70A 125.30 +1.00 124.30 15 2015 ---- 128.20B 122.50A 122.50A 128.20 +1.00 127.20 2020 ---- 131.10B 125.30A 125.30A 131.10 +1.00 130.10 2025 ---- 134.10B 128.20A 128.20A 134.10 +1.10 133.00 2030 ---- 137.10B 131.10A 131.10A 137.10 +1.10 136.00 2035 ---- 140.10B 134.00A 134.00A 140.10 +1.10 139.00 2040 ---- 143.20B 137.00A 137.00A 143.20 +1.20 142.00 2045 ---- 146.30B 140.00A 140.00A 146.30 +1.20 145.10 2050 ---- 149.40B 143.00A 143.00A 149.40 +1.20 19 148.20 86 2055 ---- 152.60B 146.10A 146.10A 152.60 +1.20 151.40 2060 ---- 155.80B 149.20A 149.20A 155.80 +1.30 154.50 2065 ---- 159.10B 152.30A 152.30A 159.00 +1.20 157.80 2070 ---- 162.40B 155.50A 155.50A 162.30 +1.30 161.00 2075 ---- 165.70B 158.70A 158.70A 165.60 +1.30 164.30 2080 ---- 169.00B 162.00A 162.00A 169.00 +1.40 167.60 2085 ---- 172.40B 165.30A 165.30A 172.30 +1.30 171.00 2090 ---- 175.80B 168.60A 168.60A 175.70 +1.40 174.30 2095 ---- 179.20B 171.90A 171.90A 179.10 +1.40 177.70 2100 ---- 182.70B 175.30A 175.30A 182.60 +1.40 181.20 201 2105 ---- 186.20B 178.70A 178.70A 186.10 +1.40 184.70 2110 ---- 189.70B 182.10A 182.10A 189.60 +1.50 188.10 2115 ---- 193.30B 185.60A 185.60A 193.10 +1.40 191.70 2120 ---- 196.90B 189.10A 189.10A 196.70 +1.50 195.20 2125 ---- 200.50B 192.60A 192.60A 200.30 +1.50 198.80 2130 ---- 204.10B 196.10A 196.10A 203.90 +1.50 202.40 2135 ---- 207.70B 199.70A 199.70A 207.60 +1.60 206.00 2140 ---- 211.40B 203.30A 203.30A 211.30 +1.60 209.70 2145 ---- 215.10B 206.90A 206.90A 215.00 +1.60 213.40 2150 ---- 218.90B 210.60A 210.60A 218.70 +1.60 217.10 600 2155 ---- 222.60B 214.30A 214.30A 222.40 +1.60 220.80 2160 ---- 226.40B 218.00A 218.00A 226.20 +1.60 224.60 2165 ---- 230.20B 221.70A 221.70A 230.00 +1.70 228.30 2170 ---- 234.00B 225.40A 225.40A 233.80 +1.70 232.10 2175 ---- 237.90B 229.20A 229.20A 237.60 +1.60 236.00 2180 ---- 241.70B 233.00A 233.00A 241.50 +1.70 239.80 2185 ---- 245.60B 236.80A 236.80A 245.40 +1.70 243.70 2190 ---- 249.50B 240.60A 240.60A 249.20 +1.70 247.50 2195 ---- 253.50B 244.50A 244.50A 253.20 +1.80 251.40 2200 ---- 257.40B 248.40A 248.40A 257.10 +1.70 255.40 2205 ---- 261.40B 252.30A 252.30A 261.10 +1.80 259.30 2210 ---- 265.40B 256.20A 256.20A 265.00 +1.70 263.30 2215 ---- 269.40B 260.10A 260.10A 269.00 +1.80 267.20 2220 ---- 273.40B 264.10A 264.10A 273.00 +1.80 271.20 2225 ---- 277.40B 268.00A 268.00A 277.00 +1.80 275.20 2230 ---- 281.50B 272.00A 272.00A 281.10 +1.80 279.30 2235 ---- 285.50B 276.00A 276.00A 285.10 +1.80 283.30 2240 ---- 289.60B 280.10A 280.10A 289.20 +1.80 287.40 2245 ---- 293.70B 284.10A 284.10A 293.30 +1.80 291.50 2250 ---- 297.80B 288.20A 288.20A 297.40 +1.80 295.60 2255 ---- 302.00B 292.20A 292.20A 301.50 +1.80 299.70 2260 ---- 306.10B 296.30A 296.30A 305.70 +1.90 303.80 2265 ---- 310.30B 300.40A 300.40A 309.80 +1.90 307.90 2270 ---- 314.50B 304.50A 304.50A 314.00 +1.90 312.10 2275 ---- 318.70B 308.70A 308.70A 318.20 +2.00 316.20 2280 ---- 322.90B 312.80A 312.80A 322.40 +2.00 320.40 2285 ---- 327.10B 317.00A 317.00A 326.60 +2.00 324.60 2290 ---- 331.30B 321.20A 321.20A 330.80 +2.00 328.80 2295 ---- 335.60B 325.40A 325.40A 335.00 +1.90 333.10 2300 ---- 339.90B 329.60A 329.60A 339.30 +2.00 337.30 2305 ---- 344.10B 333.80A 333.80A 343.60 +2.10 341.50 2310 ---- 348.40B 338.00A 338.00A 347.80 +2.00 345.80 2315 ---- 352.70B 342.30A 342.30A 352.10 +2.00 350.10 2320 ---- 357.00B 346.60A 346.60A 356.40 +2.00 354.40 2325 ---- 361.40B 350.80A 350.80A 360.70 +2.00 358.70 2330 ---- 365.70B 355.10A 355.10A 365.10 +2.10 363.00 2335 ---- 370.10B 359.40A 359.40A 369.40 +2.10 367.30 2340 ---- 374.40B 363.70A 363.70A 373.80 +2.10 371.70 2345 ---- 378.80B 368.00A 368.00A 378.10 +2.10 376.00 2350 ---- 383.20B 372.40A 372.40A 382.50 +2.10 380.40 2355 ---- 387.60B 376.70A 376.70A 386.90 +2.20 384.70 2360 ---- 392.00B 381.10A 381.10A 391.30 +2.20 389.10 2365 ---- 396.40B 385.50A 385.50A 395.70 +2.20 393.50 2370 ---- 400.90B 389.80A 389.80A 400.10 +2.20 397.90 2375 ---- 405.30B 394.20A 394.20A 404.50 +2.20 402.30 2380 ---- 409.70B 398.60A 398.60A 408.90 +2.20 406.70 2385 ---- 414.20B 403.00A 403.00A 413.40 +2.20 411.20 2390 ---- 418.70B 407.50A 407.50A 417.80 +2.20 415.60 2395 ---- 423.10B 411.90A 411.90A 422.30 +2.20 420.10 2400 ---- 427.60B 416.30A 416.30A 426.80 +2.30 424.50 2410 ---- 436.60B 425.20A 425.20A 435.80 +2.30 433.50 2420 ---- 445.60B 434.20A 434.20A 444.80 +2.40 442.40 2425 ---- 450.20B 438.70A 438.70A 449.30 +2.30 447.00 2430 ---- 454.70B 443.20A 443.20A 453.80 +2.30 451.50 2440 ---- 463.80B 452.20A 452.20A 462.90 +2.40 460.50 2450 ---- 473.00B 461.20A 461.20A 472.00 +2.40 469.60 2460 ---- 482.10B 470.30A 470.30A 481.10 +2.40 478.70 2470 ---- 491.30B 479.40A 479.40A 490.30 +2.40 487.90 2475 ---- 496.00B 484.00A 484.00A 494.90 +2.50 492.40 2480 ---- 500.60B 488.60A 488.60A 499.50 +2.50 497.00 2490 ---- 509.80B 497.80A 497.80A 508.70 +2.50 506.20 2500 ---- 519.10B 507.00A 507.00A 518.00 +2.50 515.50 2525 ---- 542.40B 530.10A 530.10A 541.20 +2.50 538.70 2550 ---- 565.80B 553.40A 553.40A 564.60 +2.60 562.00 2575 ---- 589.50B 576.90A 576.90A 588.20 +2.70 585.50 2600 ---- 613.30B 600.50A 600.50A 611.90 +2.70 609.20 2625 ---- 637.10B 624.30A 624.30A 635.70 +2.70 633.00 2650 ---- 661.10B 648.10A 648.10A 659.70 +2.80 656.90 2675 ---- 685.20B 672.10A 672.10A 683.80 +2.90 680.90 1 2700 ---- 709.50B 696.20A 696.20A 708.00 +2.90 705.10 1 3000 ---- ---- ---- ---- 1005.40 +3.60 1001.80 3450 ---- ---- ---- ---- 1455.40 +3.60 1451.80 3475 ---- ---- ---- ---- 1480.40 +3.60 1476.80 3500 ---- ---- ---- ---- 1505.40 +3.60 1501.80 4000 ---- ---- ---- ---- 2005.40 +3.60 2001.80 5000 ---- ---- ---- ---- 3005.40 +3.60 3001.80 10000 ---- ---- ---- ---- 8005.40 +3.60 8001.80 OG JAN25 Gold Option PUT 1475 ---- ---- ---- ---- 6.00 +.10 5.90 1500 ---- ---- ---- ---- 7.20 +.10 7.10 1525 ---- ---- ---- ---- 8.70 +.20 8.50 1550 ---- ---- ---- ---- 10.30 +.20 10.10 1575 ---- ---- ---- ---- 12.20 +.20 12.00 1600 ---- ---- ---- ---- 14.30 +.20 14.10 1625 ---- ---- ---- ---- 16.80 +.20 16.60 1650 ---- ---- ---- ---- 19.60 +.30 19.30 1660 ---- ---- ---- ---- 20.80 +.30 20.50 1670 ---- ---- ---- ---- 22.10 +.30 21.80 1675 ---- ---- ---- ---- 22.80 +.40 22.40 1680 ---- ---- ---- ---- 23.50 +.40 23.10 1690 ---- ---- ---- ---- 24.90 +.40 24.50 1700 ---- ---- ---- ---- 26.40 +.40 26.00 1710 ---- ---- ---- ---- 27.90 +.40 27.50 1720 ---- ---- ---- ---- 29.50 +.40 29.10 1725 ---- ---- ---- ---- 30.40 +.50 29.90 1730 ---- ---- ---- ---- 31.20 +.40 30.80 1740 ---- ---- ---- ---- 33.00 +.50 32.50 1750 ---- ---- ---- ---- 34.80 +.50 34.30 1755 ---- ---- ---- ---- 35.80 +.50 35.30 1760 ---- ---- ---- ---- 36.80 +.60 36.20 1765 ---- ---- ---- ---- 37.80 +.60 37.20 1770 ---- ---- ---- ---- 38.80 +.60 38.20 1775 ---- ---- ---- ---- 39.80 +.60 39.20 1780 ---- ---- ---- ---- 40.90 +.60 40.30 1785 ---- ---- ---- ---- 41.90 +.50 41.40 1790 ---- ---- ---- ---- 43.00 +.60 42.40 1795 ---- ---- ---- ---- 44.20 +.70 43.50 1800 ---- ---- ---- ---- 45.30 +.60 44.70 1805 ---- ---- ---- ---- 46.50 +.70 45.80 1810 ---- ---- ---- ---- 47.70 +.70 47.00 1815 ---- ---- ---- ---- 48.90 +.70 48.20 1820 ---- ---- ---- ---- 50.10 +.70 49.40 1825 ---- ---- ---- ---- 51.40 +.70 50.70 1830 ---- ---- ---- ---- 52.70 +.70 52.00 1835 ---- ---- ---- ---- 54.00 +.70 53.30 1840 ---- ---- ---- ---- 55.30 +.70 54.60 1845 ---- ---- ---- ---- 56.70 +.80 55.90 1850 ---- ---- ---- ---- 58.10 +.80 57.30 1855 ---- ---- ---- ---- 59.50 +.80 58.70 1860 ---- ---- ---- ---- 61.00 +.80 60.20 1865 ---- ---- ---- ---- 62.50 +.90 61.60 1870 ---- ---- ---- ---- 64.00 +.90 63.10 1875 ---- ---- ---- ---- 65.60 +.90 64.70 1880 ---- ---- ---- ---- 67.20 +.90 66.30 1885 ---- ---- ---- ---- 68.80 +.90 67.90 1890 ---- ---- ---- ---- 70.40 +.90 69.50 1895 ---- ---- ---- ---- 72.10 +.90 71.20 1900 ---- ---- ---- ---- 73.90 +1.00 72.90 1905 ---- ---- ---- ---- 75.70 +1.00 74.70 1910 ---- ---- ---- ---- 77.50 +1.00 76.50 1915 ---- ---- ---- ---- 79.30 +1.00 78.30 1920 ---- ---- ---- ---- 81.20 +1.00 80.20 1925 ---- ---- ---- ---- 83.20 +1.10 82.10 1930 ---- ---- ---- ---- 85.10 +1.00 84.10 1935 ---- ---- ---- ---- 87.20 +1.10 86.10 1940 ---- ---- ---- ---- 89.20 +1.10 88.10 1945 ---- ---- ---- ---- 91.30 +1.10 90.20 1950 ---- ---- ---- ---- 93.40 +1.10 92.30 1955 ---- ---- ---- ---- 95.60 +1.20 94.40 1960 ---- ---- ---- ---- 97.80 +1.20 96.60 1965 ---- ---- ---- ---- 100.00 +1.20 98.80 1970 ---- ---- ---- ---- 102.30 +1.30 101.00 1975 ---- ---- ---- ---- 104.60 +1.30 103.30 1980 ---- ---- ---- ---- 106.90 +1.30 105.60 1985 ---- ---- ---- ---- 109.20 +1.30 107.90 1990 ---- ---- ---- ---- 111.60 +1.30 110.30 1995 ---- ---- ---- ---- 114.10 +1.40 112.70 2000 ---- ---- ---- ---- 116.50 +1.30 115.20 2005 ---- ---- ---- ---- 119.00 +1.30 117.70 2010 ---- ---- ---- ---- 121.60 +1.40 120.20 2015 ---- ---- ---- ---- 124.20 +1.50 122.70 2020 ---- ---- ---- ---- 126.80 +1.50 125.30 2025 ---- ---- ---- ---- 129.40 +1.40 128.00 2030 ---- ---- ---- ---- 132.10 +1.50 130.60 2035 ---- ---- ---- ---- 134.90 +1.60 133.30 2040 ---- ---- ---- ---- 137.60 +1.50 136.10 2045 ---- ---- ---- ---- 140.40 +1.50 138.90 2050 ---- ---- ---- ---- 143.30 +1.60 141.70 2055 ---- ---- ---- ---- 146.20 +1.60 144.60 2060 ---- ---- ---- ---- 149.10 +1.60 147.50 2065 ---- ---- ---- ---- 152.10 +1.70 150.40 2070 ---- ---- ---- ---- 155.10 +1.70 153.40 2075 ---- ---- ---- ---- 158.10 +1.70 156.40 2080 ---- ---- ---- ---- 161.20 +1.70 159.50 2085 ---- ---- ---- ---- 164.40 +1.80 162.60 2090 ---- ---- ---- ---- 167.50 +1.70 165.80 2095 ---- ---- ---- ---- 170.80 +1.80 169.00 2100 ---- ---- ---- ---- 174.00 +1.80 172.20 2105 ---- ---- ---- ---- 177.30 +1.80 175.50 2110 ---- ---- ---- ---- 180.60 +1.80 178.80 2115 ---- ---- ---- ---- 184.00 +1.80 182.20 2120 ---- ---- ---- ---- 187.40 +1.80 185.60 2125 ---- ---- ---- ---- 190.90 +1.90 189.00 2130 ---- ---- ---- ---- 194.30 +1.80 192.50 2135 ---- ---- ---- ---- 197.90 +2.00 195.90 2140 ---- ---- ---- ---- 201.40 +1.90 199.50 2145 ---- ---- ---- ---- 205.00 +2.00 203.00 2150 ---- ---- ---- ---- 208.60 +2.00 206.60 2155 ---- ---- ---- ---- 212.20 +2.00 210.20 2160 ---- ---- ---- ---- 215.90 +2.00 213.90 2165 ---- ---- ---- ---- 219.60 +2.10 217.50 2170 ---- ---- ---- ---- 223.30 +2.10 221.20 2175 ---- ---- ---- ---- 227.00 +2.00 225.00 2180 ---- ---- ---- ---- 230.80 +2.10 228.70 2185 ---- ---- ---- ---- 234.60 +2.10 232.50 2190 ---- ---- ---- ---- 238.40 +2.10 236.30 2195 ---- ---- ---- ---- 242.20 +2.10 240.10 2200 ---- ---- ---- ---- 246.10 +2.20 243.90 2205 ---- ---- ---- ---- 249.90 +2.10 247.80 2210 ---- ---- ---- ---- 253.80 +2.10 251.70 2215 ---- ---- ---- ---- 257.70 +2.10 255.60 2220 ---- ---- ---- ---- 261.70 +2.20 259.50 2225 ---- ---- ---- ---- 265.60 +2.20 263.40 2230 ---- ---- ---- ---- 269.60 +2.30 267.30 2235 ---- ---- ---- ---- 273.50 +2.20 271.30 2240 ---- ---- ---- ---- 277.50 +2.20 275.30 2245 ---- ---- ---- ---- 281.50 +2.20 279.30 2250 ---- ---- ---- ---- 285.60 +2.30 283.30 2255 ---- ---- ---- ---- 289.60 +2.30 287.30 2260 ---- ---- ---- ---- 293.70 +2.30 291.40 2265 ---- ---- ---- ---- 297.70 +2.30 295.40 2270 ---- ---- ---- ---- 301.80 +2.30 299.50 2275 ---- ---- ---- ---- 305.90 +2.30 303.60 2280 ---- ---- ---- ---- 310.10 +2.40 307.70 2285 ---- ---- ---- ---- 314.20 +2.40 311.80 2290 ---- ---- ---- ---- 318.30 +2.30 316.00 2295 ---- ---- ---- ---- 322.50 +2.40 320.10 2300 ---- ---- ---- ---- 326.70 +2.40 324.30 2305 ---- ---- ---- ---- 330.90 +2.40 328.50 2310 ---- ---- ---- ---- 335.10 +2.40 332.70 2315 ---- ---- ---- ---- 339.30 +2.40 336.90 2320 ---- ---- ---- ---- 343.60 +2.50 341.10 2325 ---- ---- ---- ---- 347.80 +2.50 345.30 2330 ---- ---- ---- ---- 352.10 +2.50 349.60 2335 ---- ---- ---- ---- 356.30 +2.50 353.80 2340 ---- ---- ---- ---- 360.60 +2.50 358.10 2345 ---- ---- ---- ---- 364.90 +2.50 362.40 2350 ---- ---- ---- ---- 369.20 +2.50 366.70 2355 ---- ---- ---- ---- 373.60 +2.60 371.00 2360 ---- ---- ---- ---- 377.90 +2.50 375.40 2365 ---- ---- ---- ---- 382.30 +2.60 379.70 2370 ---- ---- ---- ---- 386.60 +2.60 384.00 2375 ---- ---- ---- ---- 391.00 +2.60 388.40 2380 ---- ---- ---- ---- 395.40 +2.60 392.80 2385 ---- ---- ---- ---- 399.80 +2.60 397.20 2390 ---- ---- ---- ---- 404.20 +2.70 401.50 2395 ---- ---- ---- ---- 408.60 +2.70 405.90 2400 ---- ---- ---- ---- 413.00 +2.60 410.40 2405 ---- ---- ---- ---- 417.40 +2.60 414.80 2410 ---- ---- ---- ---- 421.90 +2.70 419.20 2420 ---- ---- ---- ---- 430.80 +2.70 428.10 2425 ---- ---- ---- ---- 435.30 +2.70 432.60 2430 ---- ---- ---- ---- 439.80 +2.70 437.10 2440 ---- ---- ---- ---- 448.70 +2.70 446.00 2450 ---- ---- ---- ---- 457.80 +2.80 455.00 2460 ---- ---- ---- ---- 466.80 +2.70 464.10 2470 ---- ---- ---- ---- 475.90 +2.80 473.10 2475 ---- ---- ---- ---- 480.50 +2.80 477.70 2480 ---- ---- ---- ---- 485.00 +2.80 482.20 2490 ---- ---- ---- ---- 494.20 +2.80 491.40 2500 ---- ---- ---- ---- 503.40 +2.80 500.60 2510 ---- ---- ---- ---- 512.60 +2.90 509.70 2525 ---- ---- ---- ---- 526.50 +2.90 523.60 2550 ---- ---- ---- ---- 549.70 +2.90 546.80 2575 ---- ---- ---- ---- 573.20 +3.00 570.20 2600 ---- ---- ---- ---- 596.70 +3.00 593.70 2625 ---- ---- ---- ---- 620.40 +3.00 617.40 2650 ---- ---- ---- ---- 644.30 +3.10 641.20 2675 ---- ---- ---- ---- 668.20 +3.10 665.10 2700 ---- ---- ---- ---- 692.30 +3.20 689.10 OG FEB25 Gold Option PUT 1475 ---- ---- ---- ---- 7.00 +.10 6.90 1500 ---- ---- ---- ---- 8.30 +.10 8.20 1525 ---- ---- ---- ---- 9.90 +.20 9.70 1550 ---- ---- ---- ---- 11.70 +.20 11.50 1575 ---- ---- ---- ---- 13.70 +.20 13.50 1600 ---- ---- ---- ---- 16.10 +.30 15.80 1625 ---- ---- ---- ---- 18.70 +.30 18.40 1650 ---- ---- ---- ---- 21.70 +.30 21.40 1660 ---- ---- ---- ---- 23.00 +.40 22.60 1670 ---- ---- ---- ---- 24.30 +.30 24.00 1675 ---- ---- ---- ---- 25.00 +.30 24.70 1680 ---- ---- ---- ---- 25.70 +.30 25.40 1690 ---- ---- ---- ---- 27.20 +.40 26.80 1700 ---- ---- ---- ---- 28.80 +.40 28.40 1710 ---- ---- ---- ---- 30.40 +.40 30.00 1720 ---- ---- ---- ---- 32.10 +.50 31.60 1725 ---- ---- ---- ---- 33.00 +.50 32.50 1730 ---- ---- ---- ---- 33.90 +.50 33.40 1740 ---- ---- ---- ---- 35.70 +.50 35.20 1750 ---- ---- ---- ---- 37.60 +.50 37.10 1755 ---- ---- ---- ---- 38.60 +.50 38.10 1760 ---- ---- ---- ---- 39.60 +.50 39.10 1765 ---- ---- ---- ---- 40.60 +.50 40.10 1770 ---- ---- ---- ---- 41.70 +.60 41.10 1775 ---- ---- ---- ---- 42.80 +.60 42.20 1780 ---- ---- ---- ---- 43.80 +.60 43.20 1785 ---- ---- ---- ---- 45.00 +.70 44.30 1790 ---- ---- ---- ---- 46.10 +.60 45.50 1795 ---- ---- ---- ---- 47.30 +.70 46.60 1800 ---- ---- ---- ---- 48.40 +.60 47.80 1805 ---- ---- ---- ---- 49.60 +.60 49.00 1810 ---- ---- ---- ---- 50.90 +.70 50.20 1815 ---- ---- ---- ---- 52.10 +.70 51.40 1820 ---- ---- ---- ---- 53.40 +.80 52.60 1825 ---- ---- ---- ---- 54.70 +.80 53.90 1830 ---- ---- ---- ---- 56.00 +.80 55.20 1835 ---- ---- ---- ---- 57.30 +.70 56.60 1840 ---- ---- ---- ---- 58.70 +.80 57.90 1845 ---- ---- ---- ---- 60.10 +.80 59.30 1850 ---- ---- ---- ---- 61.50 +.80 60.70 1855 ---- ---- ---- ---- 63.00 +.90 62.10 1860 ---- ---- ---- ---- 64.40 +.80 63.60 1865 ---- ---- ---- ---- 66.00 +.90 65.10 1870 ---- ---- ---- ---- 67.50 +.90 66.60 1875 ---- ---- ---- ---- 69.10 +.90 68.20 1880 ---- ---- ---- ---- 70.70 +.90 69.80 1885 ---- ---- ---- ---- 72.30 +.90 71.40 1890 ---- ---- ---- ---- 74.00 +.90 73.10 1895 ---- ---- ---- ---- 75.70 +.90 74.80 1900 ---- ---- ---- ---- 77.50 +1.00 76.50 1905 ---- ---- ---- ---- 79.30 +1.00 78.30 1910 ---- ---- ---- ---- 81.10 +1.00 80.10 1915 ---- ---- ---- ---- 83.00 +1.10 81.90 1920 ---- ---- ---- ---- 84.90 +1.10 83.80 1925 ---- ---- ---- ---- 86.80 +1.10 85.70 1930 ---- ---- ---- ---- 88.80 +1.10 87.70 1935 ---- ---- ---- ---- 90.80 +1.10 89.70 1940 ---- ---- ---- ---- 92.90 +1.20 91.70 1945 ---- ---- ---- ---- 95.00 +1.20 93.80 1950 ---- ---- ---- ---- 97.10 +1.20 95.90 1955 ---- ---- ---- ---- 99.20 +1.10 98.10 1960 ---- ---- ---- ---- 101.40 +1.20 100.20 1965 ---- ---- ---- ---- 103.70 +1.30 102.40 1970 ---- ---- ---- ---- 106.00 +1.30 104.70 1975 ---- ---- ---- ---- 108.30 +1.30 107.00 1980 ---- ---- ---- ---- 110.60 +1.30 109.30 1985 ---- ---- ---- ---- 113.00 +1.30 111.70 1990 ---- ---- ---- ---- 115.40 +1.30 114.10 1995 ---- ---- ---- ---- 117.80 +1.30 116.50 2000 ---- ---- ---- ---- 120.30 +1.30 119.00 2005 ---- ---- ---- ---- 122.90 +1.40 121.50 2010 ---- ---- ---- ---- 125.40 +1.40 124.00 2015 ---- ---- ---- ---- 128.00 +1.40 126.60 2020 ---- ---- ---- ---- 130.60 +1.40 129.20 2025 ---- ---- ---- ---- 133.30 +1.40 131.90 2030 ---- ---- ---- ---- 136.00 +1.50 134.50 2035 ---- ---- ---- ---- 138.80 +1.50 137.30 2040 ---- ---- ---- ---- 141.60 +1.60 140.00 2045 ---- ---- ---- ---- 144.40 +1.60 142.80 2050 ---- ---- ---- ---- 147.30 +1.60 145.70 2055 ---- ---- ---- ---- 150.20 +1.60 148.60 2060 ---- ---- ---- ---- 153.10 +1.60 151.50 2065 ---- ---- ---- ---- 156.10 +1.60 154.50 2070 ---- ---- ---- ---- 159.10 +1.70 157.40 2075 ---- ---- ---- ---- 162.20 +1.70 160.50 2080 ---- ---- ---- ---- 165.20 +1.60 163.60 2085 ---- ---- ---- ---- 168.40 +1.70 166.70 2090 ---- ---- ---- ---- 171.60 +1.80 169.80 2095 ---- ---- ---- ---- 174.80 +1.80 173.00 2100 ---- ---- ---- ---- 178.00 +1.70 176.30 2105 ---- ---- ---- ---- 181.30 +1.80 179.50 2110 ---- ---- ---- ---- 184.60 +1.80 182.80 2115 ---- ---- ---- ---- 188.00 +1.80 186.20 2120 ---- ---- ---- ---- 191.40 +1.90 189.50 2125 ---- ---- ---- ---- 194.80 +1.90 192.90 2130 ---- ---- ---- ---- 198.20 +1.80 196.40 2135 ---- ---- ---- ---- 201.70 +1.90 199.80 2140 ---- ---- ---- ---- 205.20 +1.90 203.30 2145 ---- ---- ---- ---- 208.80 +1.90 206.90 2150 ---- ---- ---- ---- 212.40 +2.00 210.40 2155 ---- ---- ---- ---- 216.00 +2.00 214.00 2160 ---- ---- ---- ---- 219.60 +2.00 217.60 2165 ---- ---- ---- ---- 223.30 +2.00 221.30 2170 ---- ---- ---- ---- 226.90 +2.00 224.90 2175 ---- ---- ---- ---- 230.60 +2.00 228.60 2180 ---- ---- ---- ---- 234.40 +2.10 232.30 2185 ---- ---- ---- ---- 238.10 +2.00 236.10 2190 ---- ---- ---- ---- 241.90 +2.10 239.80 2195 ---- ---- ---- ---- 245.70 +2.10 243.60 2200 ---- ---- ---- ---- 249.50 +2.10 247.40 2205 ---- ---- ---- ---- 253.40 +2.10 251.30 2210 ---- ---- ---- ---- 257.20 +2.10 255.10 2215 ---- ---- ---- ---- 261.10 +2.10 259.00 2220 ---- ---- ---- ---- 265.00 +2.10 262.90 2225 ---- ---- ---- ---- 268.90 +2.10 266.80 2230 ---- ---- ---- ---- 272.90 +2.20 270.70 2235 ---- ---- ---- ---- 276.80 +2.20 274.60 2240 ---- ---- ---- ---- 280.80 +2.20 278.60 2245 ---- ---- ---- ---- 284.80 +2.20 282.60 2250 ---- ---- ---- ---- 288.80 +2.20 286.60 2255 ---- ---- ---- ---- 292.80 +2.20 290.60 2260 ---- ---- ---- ---- 296.90 +2.30 294.60 2265 ---- ---- ---- ---- 300.90 +2.30 298.60 2270 ---- ---- ---- ---- 305.00 +2.30 302.70 2275 ---- ---- ---- ---- 309.10 +2.30 306.80 2280 ---- ---- ---- ---- 313.20 +2.30 310.90 2285 ---- ---- ---- ---- 317.30 +2.30 315.00 2290 ---- ---- ---- ---- 321.40 +2.30 319.10 2295 ---- ---- ---- ---- 325.60 +2.40 323.20 2300 ---- ---- ---- ---- 329.80 +2.40 327.40 2305 ---- ---- ---- ---- 333.90 +2.40 331.50 2310 ---- ---- ---- ---- 338.10 +2.40 335.70 2315 ---- ---- ---- ---- 342.30 +2.40 339.90 2320 ---- ---- ---- ---- 346.50 +2.40 344.10 2325 ---- ---- ---- ---- 350.80 +2.50 348.30 2330 ---- ---- ---- ---- 355.00 +2.40 352.60 2335 ---- ---- ---- ---- 359.30 +2.50 356.80 2340 ---- ---- ---- ---- 363.50 +2.40 361.10 2345 ---- ---- ---- ---- 367.80 +2.50 365.30 2350 ---- ---- ---- ---- 372.10 +2.50 369.60 2360 ---- ---- ---- ---- 380.70 +2.50 378.20 2370 ---- ---- ---- ---- 389.40 +2.50 386.90 2375 ---- ---- ---- ---- 393.70 +2.50 391.20 2380 ---- ---- ---- ---- 398.10 +2.60 395.50 2390 ---- ---- ---- ---- 406.90 +2.60 404.30 2400 ---- ---- ---- ---- 415.70 +2.60 413.10 2410 ---- ---- ---- ---- 424.50 +2.60 421.90 2420 ---- ---- ---- ---- 433.40 +2.70 430.70 2425 ---- ---- ---- ---- 437.80 +2.60 435.20 2430 ---- ---- ---- ---- 442.30 +2.70 439.60 2440 ---- ---- ---- ---- 451.20 +2.70 448.50 2450 ---- ---- ---- ---- 460.20 +2.70 457.50 2475 ---- ---- ---- ---- 482.80 +2.80 480.00 2500 ---- ---- ---- ---- 505.60 +2.80 502.80 2525 ---- ---- ---- ---- 528.60 +2.90 525.70 2550 ---- ---- ---- ---- 551.70 +2.90 548.80 2575 ---- ---- ---- ---- 575.00 +2.90 572.10 2600 ---- ---- ---- ---- 598.50 +3.00 595.50 2625 ---- ---- ---- ---- 622.10 +3.00 619.10 OG MAR25 Gold Option PUT 1500 ---- ---- ---- ---- 8.90 +.10 8.80 1525 ---- ---- ---- ---- 10.50 +.20 10.30 1550 ---- ---- ---- ---- 12.30 +.20 12.10 1575 ---- ---- ---- ---- 14.30 +.10 14.20 1600 ---- ---- ---- ---- 16.70 +.20 16.50 1625 ---- ---- ---- ---- 19.30 +.20 19.10 1650 ---- ---- ---- ---- 22.30 +.30 22.00 1675 ---- ---- ---- ---- 25.60 +.30 25.30 1680 ---- ---- ---- ---- 26.30 +.30 26.00 1690 ---- ---- ---- ---- 27.80 +.40 27.40 1700 ---- ---- ---- ---- 29.30 +.40 28.90 1710 ---- ---- ---- ---- 30.90 +.40 30.50 1720 ---- ---- ---- ---- 32.60 +.40 32.20 1725 ---- ---- ---- ---- 33.40 +.40 33.00 1730 ---- ---- ---- ---- 34.30 +.40 33.90 1740 ---- ---- ---- ---- 36.10 +.40 35.70 1750 ---- ---- ---- ---- 38.00 +.50 37.50 1760 ---- ---- ---- ---- 39.90 +.40 39.50 1770 ---- ---- ---- ---- 42.00 +.50 41.50 1775 ---- ---- ---- ---- 43.00 +.50 42.50 1780 ---- ---- ---- ---- 44.10 +.60 43.50 1785 ---- ---- ---- ---- 45.20 +.60 44.60 1790 ---- ---- ---- ---- 46.30 +.60 45.70 1795 ---- ---- ---- ---- 47.40 +.60 46.80 1800 ---- ---- ---- ---- 48.50 +.50 48.00 1805 ---- ---- ---- ---- 49.70 +.60 49.10 1810 ---- ---- ---- ---- 50.90 +.60 50.30 1815 ---- ---- ---- ---- 52.10 +.60 51.50 1820 ---- ---- ---- ---- 53.30 +.60 52.70 1825 ---- ---- ---- ---- 54.60 +.70 53.90 1830 ---- ---- ---- ---- 55.90 +.70 55.20 1835 ---- ---- ---- ---- 57.20 +.70 56.50 1840 ---- ---- ---- ---- 58.50 +.70 57.80 1845 ---- ---- ---- ---- 59.80 +.70 59.10 1850 ---- ---- ---- ---- 61.20 +.70 60.50 1855 ---- ---- ---- ---- 62.60 +.70 61.90 1860 ---- ---- ---- ---- 64.00 +.70 63.30 1865 ---- ---- ---- ---- 65.50 +.80 64.70 1870 ---- ---- ---- ---- 66.90 +.80 66.10 1875 ---- ---- ---- ---- 68.40 +.80 67.60 1880 ---- ---- ---- ---- 70.00 +.90 69.10 1885 ---- ---- ---- ---- 71.50 +.80 70.70 1890 ---- ---- ---- ---- 73.10 +.80 72.30 1895 ---- ---- ---- ---- 74.70 +.80 73.90 1900 ---- ---- ---- ---- 76.40 +.90 75.50 1905 ---- ---- ---- ---- 78.10 +.90 77.20 1910 ---- ---- ---- ---- 79.80 +.90 78.90 1915 ---- ---- ---- ---- 81.60 +1.00 80.60 1920 ---- ---- ---- ---- 83.30 +.90 82.40 1925 ---- ---- ---- ---- 85.20 +1.00 84.20 1930 ---- ---- ---- ---- 87.00 +.90 86.10 1935 ---- ---- ---- ---- 88.90 +1.00 87.90 1940 ---- ---- ---- ---- 90.90 +1.00 89.90 1945 ---- ---- ---- ---- 92.80 +1.00 91.80 1950 ---- ---- ---- ---- 94.90 +1.10 93.80 1955 ---- ---- ---- ---- 96.90 +1.10 95.80 1960 ---- ---- ---- ---- 99.00 +1.10 97.90 1965 ---- ---- ---- ---- 101.10 +1.10 100.00 1970 ---- ---- ---- ---- 103.30 +1.10 102.20 1975 ---- ---- ---- ---- 105.50 +1.10 104.40 1980 ---- ---- ---- ---- 107.70 +1.10 106.60 1985 ---- ---- ---- ---- 110.00 +1.20 108.80 1990 ---- ---- ---- ---- 112.30 +1.10 111.20 1995 ---- ---- ---- ---- 114.70 +1.20 113.50 2000 ---- ---- ---- ---- 117.10 +1.20 115.90 2005 ---- ---- ---- ---- 119.50 +1.20 118.30 2010 ---- ---- ---- ---- 122.00 +1.20 120.80 2015 ---- ---- ---- ---- 124.50 +1.20 123.30 2020 ---- ---- ---- ---- 127.10 +1.30 125.80 2025 ---- ---- ---- ---- 129.70 +1.40 128.30 2030 ---- ---- ---- ---- 132.30 +1.40 130.90 2035 ---- ---- ---- ---- 134.90 +1.30 133.60 2040 ---- ---- ---- ---- 137.60 +1.30 136.30 2045 ---- ---- ---- ---- 140.30 +1.30 139.00 2050 ---- ---- ---- ---- 143.10 +1.40 141.70 2055 ---- ---- ---- ---- 145.90 +1.40 144.50 2060 ---- ---- ---- ---- 148.70 +1.40 147.30 2065 ---- ---- ---- ---- 151.60 +1.50 150.10 2070 ---- ---- ---- ---- 154.50 +1.50 153.00 2075 ---- ---- ---- ---- 157.40 +1.50 155.90 2080 ---- ---- ---- ---- 160.40 +1.50 158.90 2085 ---- ---- ---- ---- 163.40 +1.50 161.90 2090 ---- ---- ---- ---- 166.50 +1.60 164.90 2095 ---- ---- ---- ---- 169.50 +1.50 168.00 2100 ---- ---- ---- ---- 172.60 +1.50 171.10 2105 ---- ---- ---- ---- 175.80 +1.60 174.20 2110 ---- ---- ---- ---- 179.00 +1.60 177.40 2115 ---- ---- ---- ---- 182.20 +1.60 180.60 2120 ---- ---- ---- ---- 185.40 +1.60 183.80 2125 ---- ---- ---- ---- 188.70 +1.60 187.10 2130 ---- ---- ---- ---- 192.10 +1.70 190.40 2135 ---- ---- ---- ---- 195.40 +1.70 193.70 2140 ---- ---- ---- ---- 198.80 +1.70 197.10 2145 ---- ---- ---- ---- 202.20 +1.70 200.50 2150 ---- ---- ---- ---- 205.70 +1.80 203.90 2155 ---- ---- ---- ---- 209.10 +1.70 207.40 2160 ---- ---- ---- ---- 212.60 +1.70 210.90 2165 ---- ---- ---- ---- 216.20 +1.80 214.40 2170 ---- ---- ---- ---- 219.70 +1.80 217.90 2175 ---- ---- ---- ---- 223.30 +1.80 221.50 2180 ---- ---- ---- ---- 226.90 +1.80 225.10 2185 ---- ---- ---- ---- 230.60 +1.90 228.70 2190 ---- ---- ---- ---- 234.20 +1.80 232.40 2195 ---- ---- ---- ---- 237.90 +1.90 236.00 2200 ---- ---- ---- ---- 241.60 +1.90 239.70 2205 ---- ---- ---- ---- 245.40 +1.90 243.50 2210 ---- ---- ---- ---- 249.10 +1.90 247.20 2215 ---- ---- ---- ---- 252.90 +1.90 251.00 2220 ---- ---- ---- ---- 256.70 +2.00 254.70 2225 ---- ---- ---- ---- 260.50 +2.00 258.50 2230 ---- ---- ---- ---- 264.30 +1.90 262.40 2235 ---- ---- ---- ---- 268.20 +2.00 266.20 2240 ---- ---- ---- ---- 272.10 +2.10 270.00 2245 ---- ---- ---- ---- 275.90 +2.00 273.90 2250 ---- ---- ---- ---- 279.80 +2.00 277.80 2255 ---- ---- ---- ---- 283.80 +2.10 281.70 2260 ---- ---- ---- ---- 287.70 +2.10 285.60 2265 ---- ---- ---- ---- 291.60 +2.00 289.60 2270 ---- ---- ---- ---- 295.60 +2.10 293.50 2275 ---- ---- ---- ---- 299.60 +2.10 297.50 2280 ---- ---- ---- ---- 303.60 +2.10 301.50 2285 ---- ---- ---- ---- 307.60 +2.10 305.50 2290 ---- ---- ---- ---- 311.60 +2.10 309.50 2295 ---- ---- ---- ---- 315.70 +2.20 313.50 2300 ---- ---- ---- ---- 319.70 +2.10 317.60 2305 ---- ---- ---- ---- 323.80 +2.20 321.60 2310 ---- ---- ---- ---- 327.90 +2.20 325.70 2315 ---- ---- ---- ---- 332.00 +2.20 329.80 2320 ---- ---- ---- ---- 336.10 +2.20 333.90 2325 ---- ---- ---- ---- 340.20 +2.20 338.00 2330 ---- ---- ---- ---- 344.40 +2.20 342.20 2335 ---- ---- ---- ---- 348.50 +2.20 346.30 2340 ---- ---- ---- ---- 352.70 +2.20 350.50 2345 ---- ---- ---- ---- 356.90 +2.30 354.60 2350 ---- ---- ---- ---- 361.10 +2.30 358.80 2355 ---- ---- ---- ---- 365.30 +2.30 363.00 2360 ---- ---- ---- ---- 369.50 +2.30 367.20 2370 ---- ---- ---- ---- 378.00 +2.30 375.70 2375 ---- ---- ---- ---- 382.30 +2.40 379.90 2380 ---- ---- ---- ---- 386.50 +2.30 384.20 2390 ---- ---- ---- ---- 395.10 +2.40 392.70 2400 ---- ---- ---- ---- 403.70 +2.40 401.30 2410 ---- ---- ---- ---- 412.40 +2.40 410.00 2420 ---- ---- ---- ---- 421.10 +2.40 418.70 2425 ---- ---- ---- ---- 425.50 +2.50 423.00 2430 ---- ---- ---- ---- 429.80 +2.40 427.40 2440 ---- ---- ---- ---- 438.60 +2.40 436.20 2450 ---- ---- ---- ---- 447.40 +2.40 445.00 2460 ---- ---- ---- ---- 456.30 +2.50 453.80 2475 ---- ---- ---- ---- 469.70 +2.60 467.10 2500 ---- ---- ---- ---- 492.10 +2.60 489.50 2525 ---- ---- ---- ---- 514.80 +2.60 512.20 2550 ---- ---- ---- ---- 537.60 +2.60 535.00 2575 ---- ---- ---- ---- 560.70 +2.70 558.00 2600 ---- ---- ---- ---- 583.90 +2.80 581.10 2625 ---- ---- ---- ---- 607.30 +2.80 604.50 2650 ---- ---- ---- ---- 630.80 +2.80 628.00 OG APR25 Gold Option PUT 1500 ---- ---- ---- ---- 9.50 +.10 9.40 1525 ---- ---- ---- ---- 11.20 +.10 11.10 1550 ---- ---- ---- ---- 13.10 +.20 12.90 1575 ---- ---- ---- ---- 15.30 +.20 15.10 1600 ---- ---- ---- ---- 17.70 +.20 17.50 1625 ---- ---- ---- ---- 20.50 +.30 20.20 1650 ---- ---- ---- ---- 23.60 +.30 23.30 1675 ---- ---- ---- ---- 27.00 +.30 26.70 1680 ---- ---- ---- ---- 27.80 +.40 27.40 1690 ---- ---- ---- ---- 29.30 +.40 28.90 1700 ---- ---- ---- ---- 30.90 +.40 30.50 1710 ---- ---- ---- ---- 32.50 +.40 32.10 1720 ---- ---- ---- ---- 34.20 +.40 33.80 1725 ---- ---- ---- ---- 35.10 +.40 34.70 1730 ---- ---- ---- ---- 36.00 +.40 35.60 1740 ---- ---- ---- ---- 37.90 +.50 37.40 1750 ---- ---- ---- ---- 39.80 +.50 39.30 1760 ---- ---- ---- ---- 41.80 +.50 41.30 1770 ---- ---- ---- ---- 43.90 +.60 43.30 1775 ---- ---- ---- ---- 44.90 +.50 44.40 1780 ---- ---- ---- ---- 46.00 +.50 45.50 1785 ---- ---- ---- ---- 47.10 +.50 46.60 1790 ---- ---- ---- ---- 48.30 +.60 47.70 1795 ---- ---- ---- ---- 49.40 +.60 48.80 1800 ---- ---- ---- ---- 50.60 +.60 50.00 1805 ---- ---- ---- ---- 51.80 +.60 51.20 1810 ---- ---- ---- ---- 53.00 +.60 52.40 1815 ---- ---- ---- ---- 54.20 +.60 53.60 1820 ---- ---- ---- ---- 55.50 +.70 54.80 1825 ---- ---- ---- ---- 56.80 +.70 56.10 1830 ---- ---- ---- ---- 58.10 +.70 57.40 1835 ---- ---- ---- ---- 59.40 +.70 58.70 1840 ---- ---- ---- ---- 60.70 +.70 60.00 1845 ---- ---- ---- ---- 62.10 +.70 61.40 1850 ---- ---- ---- ---- 63.50 +.70 62.80 1855 ---- ---- ---- ---- 64.90 +.70 64.20 1860 ---- ---- ---- ---- 66.40 +.80 65.60 1865 ---- ---- ---- ---- 67.80 +.70 67.10 1870 ---- ---- ---- ---- 69.30 +.80 68.50 1875 ---- ---- ---- ---- 70.80 +.80 70.00 1880 ---- ---- ---- ---- 72.40 +.80 71.60 1885 ---- ---- ---- ---- 74.00 +.90 73.10 1890 ---- ---- ---- ---- 75.60 +.90 74.70 1895 ---- ---- ---- ---- 77.20 +.90 76.30 1900 ---- ---- ---- ---- 78.90 +.90 78.00 1905 ---- ---- ---- ---- 80.60 +.90 79.70 1910 ---- ---- ---- ---- 82.30 +.90 81.40 1915 ---- ---- ---- ---- 84.10 +1.00 83.10 1920 ---- ---- ---- ---- 85.90 +1.00 84.90 1925 ---- ---- ---- ---- 87.70 +1.00 86.70 1930 ---- ---- ---- ---- 89.60 +1.00 88.60 1935 ---- ---- ---- ---- 91.50 +1.00 90.50 1940 ---- ---- ---- ---- 93.40 +1.00 92.40 1945 ---- ---- ---- ---- 95.40 +1.10 94.30 1950 ---- ---- ---- ---- 97.40 +1.10 96.30 1955 ---- ---- ---- ---- 99.40 +1.10 98.30 1960 ---- ---- ---- ---- 101.50 +1.10 100.40 1965 ---- ---- ---- ---- 103.60 +1.10 102.50 1970 ---- ---- ---- ---- 105.80 +1.10 104.70 1975 ---- ---- ---- ---- 108.00 +1.20 106.80 1980 ---- ---- ---- ---- 110.20 +1.10 109.10 1985 ---- ---- ---- ---- 112.50 +1.20 111.30 1990 ---- ---- ---- ---- 114.80 +1.20 113.60 1995 ---- ---- ---- ---- 117.20 +1.20 116.00 2000 ---- ---- ---- ---- 119.60 +1.20 118.40 2005 ---- ---- ---- ---- 122.10 +1.30 120.80 2010 ---- ---- ---- ---- 124.50 +1.20 123.30 2015 ---- ---- ---- ---- 127.10 +1.30 125.80 2020 ---- ---- ---- ---- 129.60 +1.30 128.30 2025 ---- ---- ---- ---- 132.20 +1.30 130.90 2030 ---- ---- ---- ---- 134.80 +1.30 133.50 2035 ---- ---- ---- ---- 137.50 +1.30 136.20 2040 ---- ---- ---- ---- 140.20 +1.40 138.80 2045 ---- ---- ---- ---- 142.90 +1.40 141.50 2050 ---- ---- ---- ---- 145.70 +1.40 144.30 2055 ---- ---- ---- ---- 148.50 +1.40 147.10 2060 ---- ---- ---- ---- 151.30 +1.40 149.90 2065 ---- ---- ---- ---- 154.20 +1.50 152.70 2070 ---- ---- ---- ---- 157.10 +1.50 155.60 2075 ---- ---- ---- ---- 160.00 +1.50 158.50 2080 ---- ---- ---- ---- 163.00 +1.50 161.50 2085 ---- ---- ---- ---- 166.00 +1.60 164.40 2090 ---- ---- ---- ---- 169.00 +1.50 167.50 2095 ---- ---- ---- ---- 172.10 +1.60 170.50 2100 ---- ---- ---- ---- 175.20 +1.60 173.60 2105 ---- ---- ---- ---- 178.30 +1.60 176.70 2110 ---- ---- ---- ---- 181.50 +1.60 179.90 2115 ---- ---- ---- ---- 184.70 +1.60 183.10 2120 ---- ---- ---- ---- 187.90 +1.60 186.30 2125 ---- ---- ---- ---- 191.20 +1.60 189.60 2130 ---- ---- ---- ---- 194.50 +1.60 192.90 2135 ---- ---- ---- ---- 197.90 +1.70 196.20 2140 ---- ---- ---- ---- 201.20 +1.70 199.50 2145 ---- ---- ---- ---- 204.70 +1.80 202.90 2150 ---- ---- ---- ---- 208.10 +1.70 206.40 2155 ---- ---- ---- ---- 211.60 +1.80 209.80 2160 ---- ---- ---- ---- 215.10 +1.80 213.30 2165 ---- ---- ---- ---- 218.60 +1.80 216.80 2170 ---- ---- ---- ---- 222.10 +1.80 220.30 2175 ---- ---- ---- ---- 225.70 +1.80 223.90 2180 ---- ---- ---- ---- 229.30 +1.80 227.50 2185 ---- ---- ---- ---- 232.90 +1.80 231.10 2190 ---- ---- ---- ---- 236.60 +1.90 234.70 2195 ---- ---- ---- ---- 240.30 +1.90 238.40 2200 ---- ---- ---- ---- 244.00 +1.90 242.10 2205 ---- ---- ---- ---- 247.70 +1.90 245.80 2210 ---- ---- ---- ---- 251.40 +1.90 249.50 2215 ---- ---- ---- ---- 255.20 +1.90 253.30 2220 ---- ---- ---- ---- 259.00 +2.00 257.00 2225 ---- ---- ---- ---- 262.80 +2.00 260.80 2230 ---- ---- ---- ---- 266.60 +2.00 264.60 2235 ---- ---- ---- ---- 270.40 +1.90 268.50 2240 ---- ---- ---- ---- 274.30 +2.00 272.30 2245 ---- ---- ---- ---- 278.20 +2.00 276.20 2250 ---- ---- ---- ---- 282.10 +2.10 280.00 2255 ---- ---- ---- ---- 286.00 +2.10 283.90 2260 ---- ---- ---- ---- 289.90 +2.10 287.80 2265 ---- ---- ---- ---- 293.80 +2.00 291.80 2270 ---- ---- ---- ---- 297.80 +2.10 295.70 2275 ---- ---- ---- ---- 301.80 +2.10 299.70 2280 ---- ---- ---- ---- 305.70 +2.10 303.60 2285 ---- ---- ---- ---- 309.70 +2.10 307.60 2290 ---- ---- ---- ---- 313.80 +2.20 311.60 2295 ---- ---- ---- ---- 317.80 +2.10 315.70 2300 ---- ---- ---- ---- 321.80 +2.10 319.70 2305 ---- ---- ---- ---- 325.90 +2.20 323.70 2310 ---- ---- ---- ---- 330.00 +2.20 327.80 2315 ---- ---- ---- ---- 334.10 +2.20 331.90 2320 ---- ---- ---- ---- 338.20 +2.20 336.00 2325 ---- ---- ---- ---- 342.30 +2.20 340.10 2330 ---- ---- ---- ---- 346.40 +2.20 344.20 2335 ---- ---- ---- ---- 350.50 +2.20 348.30 2340 ---- ---- ---- ---- 354.70 +2.20 352.50 2345 ---- ---- ---- ---- 358.90 +2.30 356.60 2350 ---- ---- ---- ---- 363.00 +2.20 360.80 2355 ---- ---- ---- ---- 367.20 +2.20 365.00 2360 ---- ---- ---- ---- 371.40 +2.20 369.20 2370 ---- ---- ---- ---- 379.90 +2.30 377.60 2375 ---- ---- ---- ---- 384.10 +2.30 381.80 2380 ---- ---- ---- ---- 388.40 +2.30 386.10 2390 ---- ---- ---- ---- 396.90 +2.30 394.60 2400 ---- ---- ---- ---- 405.50 +2.30 403.20 2410 ---- ---- ---- ---- 414.20 +2.40 411.80 2420 ---- ---- ---- ---- 422.80 +2.40 420.40 2425 ---- ---- ---- ---- 427.20 +2.40 424.80 2430 ---- ---- ---- ---- 431.50 +2.40 429.10 2440 ---- ---- ---- ---- 440.30 +2.50 437.80 2450 ---- ---- ---- ---- 449.10 +2.50 446.60 2475 ---- ---- ---- ---- 471.20 +2.50 468.70 2500 ---- ---- ---- ---- 493.60 +2.50 491.10 2525 ---- ---- ---- ---- 516.20 +2.60 513.60 2550 ---- ---- ---- ---- 539.00 +2.70 536.30 2575 ---- ---- ---- ---- 561.90 +2.70 559.20 2600 ---- ---- ---- ---- 585.10 +2.80 582.30 2625 ---- ---- ---- ---- 608.40 +2.80 605.60 2650 ---- ---- ---- ---- 631.80 +2.80 629.00 OG MAY25 Gold Option PUT 1500 ---- ---- ---- ---- 6.70 +.10 6.60 1525 ---- ---- ---- ---- 8.10 +.10 8.00 1550 ---- ---- ---- ---- 9.80 +.10 9.70 1575 ---- ---- ---- ---- 11.80 +.20 11.60 1600 ---- ---- ---- ---- 14.10 +.20 13.90 1625 ---- ---- ---- ---- 16.70 +.30 16.40 1650 ---- ---- ---- ---- 19.60 +.30 19.30 1675 ---- ---- ---- ---- 22.90 +.30 22.60 1690 ---- ---- ---- ---- 25.20 +.40 24.80 1700 ---- ---- ---- ---- 26.70 +.40 26.30 1710 ---- ---- ---- ---- 28.30 +.30 28.00 1720 ---- ---- ---- ---- 30.00 +.40 29.60 1725 ---- ---- ---- ---- 30.90 +.40 30.50 1730 ---- ---- ---- ---- 31.80 +.40 31.40 1740 ---- ---- ---- ---- 33.70 +.50 33.20 1750 ---- ---- ---- ---- 35.60 +.50 35.10 1760 ---- ---- ---- ---- 37.60 +.50 37.10 1770 ---- ---- ---- ---- 39.70 +.50 39.20 1775 ---- ---- ---- ---- 40.80 +.50 40.30 1780 ---- ---- ---- ---- 41.90 +.50 41.40 1790 ---- ---- ---- ---- 44.20 +.60 43.60 1795 ---- ---- ---- ---- 45.40 +.60 44.80 1800 ---- ---- ---- ---- 46.50 +.50 46.00 1805 ---- ---- ---- ---- 47.80 +.60 47.20 1810 ---- ---- ---- ---- 49.00 +.60 48.40 1815 ---- ---- ---- ---- 50.20 +.60 49.60 1820 ---- ---- ---- ---- 51.50 +.60 50.90 1825 ---- ---- ---- ---- 52.80 +.60 52.20 1830 ---- ---- ---- ---- 54.20 +.70 53.50 1835 ---- ---- ---- ---- 55.50 +.70 54.80 1840 ---- ---- ---- ---- 56.90 +.70 56.20 1845 ---- ---- ---- ---- 58.30 +.70 57.60 1850 ---- ---- ---- ---- 59.70 +.70 59.00 1855 ---- ---- ---- ---- 61.10 +.70 60.40 1860 ---- ---- ---- ---- 62.60 +.70 61.90 1865 ---- ---- ---- ---- 64.10 +.80 63.30 1870 ---- ---- ---- ---- 65.60 +.80 64.80 1875 ---- ---- ---- ---- 67.20 +.80 66.40 1880 ---- ---- ---- ---- 68.70 +.80 67.90 1885 ---- ---- ---- ---- 70.30 +.80 69.50 1890 ---- ---- ---- ---- 72.00 +.90 71.10 1895 ---- ---- ---- ---- 73.60 +.90 72.70 1900 ---- ---- ---- ---- 75.30 +.90 74.40 1905 ---- ---- ---- ---- 77.00 +.90 76.10 1910 ---- ---- ---- ---- 78.70 +.90 77.80 1915 ---- ---- ---- ---- 80.40 +.90 79.50 1920 ---- ---- ---- ---- 82.20 +.90 81.30 1925 ---- ---- ---- ---- 84.00 +1.00 83.00 1930 ---- ---- ---- ---- 85.80 +.90 84.90 1935 ---- ---- ---- ---- 87.70 +1.00 86.70 1940 ---- ---- ---- ---- 89.60 +1.00 88.60 1945 ---- ---- ---- ---- 91.50 +1.10 90.40 1950 ---- ---- ---- ---- 93.40 +1.00 92.40 1955 ---- ---- ---- ---- 95.40 +1.10 94.30 1960 ---- ---- ---- ---- 97.40 +1.10 96.30 1965 ---- ---- ---- ---- 99.40 +1.10 98.30 1970 ---- ---- ---- ---- 101.50 +1.10 100.40 1975 ---- ---- ---- ---- 103.60 +1.20 102.40 1980 ---- ---- ---- ---- 105.70 +1.10 104.60 1985 ---- ---- ---- ---- 107.90 +1.20 106.70 1990 ---- ---- ---- ---- 110.10 +1.20 108.90 1995 ---- ---- ---- ---- 112.40 +1.20 111.20 2000 ---- ---- ---- ---- 114.70 +1.20 113.50 2005 ---- ---- ---- ---- 117.00 +1.20 115.80 2010 ---- ---- ---- ---- 119.40 +1.30 118.10 2015 ---- ---- ---- ---- 121.80 +1.20 120.60 2020 ---- ---- ---- ---- 124.30 +1.30 123.00 2025 ---- ---- ---- ---- 126.80 +1.30 125.50 2030 ---- ---- ---- ---- 129.30 +1.30 128.00 2035 ---- ---- ---- ---- 131.90 +1.40 130.50 2040 ---- ---- ---- ---- 134.50 +1.40 133.10 2045 ---- ---- ---- ---- 137.10 +1.40 135.70 2050 ---- ---- ---- ---- 139.80 +1.40 138.40 2055 ---- ---- ---- ---- 142.50 +1.40 141.10 2060 ---- ---- ---- ---- 145.20 +1.40 143.80 2065 ---- ---- ---- ---- 148.00 +1.50 146.50 2070 ---- ---- ---- ---- 150.80 +1.50 149.30 2075 ---- ---- ---- ---- 153.60 +1.40 152.20 2080 ---- ---- ---- ---- 156.50 +1.50 155.00 2085 ---- ---- ---- ---- 159.40 +1.50 157.90 2090 ---- ---- ---- ---- 162.40 +1.60 160.80 2095 ---- ---- ---- ---- 165.30 +1.50 163.80 2100 ---- ---- ---- ---- 168.30 +1.50 166.80 2105 ---- ---- ---- ---- 171.40 +1.60 169.80 2110 ---- ---- ---- ---- 174.50 +1.60 172.90 2115 ---- ---- ---- ---- 177.60 +1.60 176.00 2120 ---- ---- ---- ---- 180.70 +1.60 179.10 2125 ---- ---- ---- ---- 183.90 +1.60 182.30 2130 ---- ---- ---- ---- 187.20 +1.70 185.50 2135 ---- ---- ---- ---- 190.40 +1.70 188.70 2140 ---- ---- ---- ---- 193.70 +1.70 192.00 2145 ---- ---- ---- ---- 197.00 +1.70 195.30 2150 ---- ---- ---- ---- 200.40 +1.80 198.60 2155 ---- ---- ---- ---- 203.70 +1.70 202.00 2160 ---- ---- ---- ---- 207.10 +1.70 205.40 2165 ---- ---- ---- ---- 210.60 +1.80 208.80 2170 ---- ---- ---- ---- 214.00 +1.70 212.30 2175 ---- ---- ---- ---- 217.50 +1.80 215.70 2180 ---- ---- ---- ---- 221.10 +1.90 219.20 2185 ---- ---- ---- ---- 224.60 +1.80 222.80 2190 ---- ---- ---- ---- 228.20 +1.90 226.30 2195 ---- ---- ---- ---- 231.80 +1.90 229.90 2200 ---- ---- ---- ---- 235.40 +1.80 233.60 2205 ---- ---- ---- ---- 239.10 +1.90 237.20 2210 ---- ---- ---- ---- 242.80 +1.90 240.90 2215 ---- ---- ---- ---- 246.50 +2.00 244.50 2220 ---- ---- ---- ---- 250.20 +1.90 248.30 2225 ---- ---- ---- ---- 253.90 +1.90 252.00 2230 ---- ---- ---- ---- 257.70 +1.90 255.80 2235 ---- ---- ---- ---- 261.50 +2.00 259.50 2240 ---- ---- ---- ---- 265.30 +2.00 263.30 2245 ---- ---- ---- ---- 269.20 +2.10 267.10 2250 ---- ---- ---- ---- 273.00 +2.00 271.00 2255 ---- ---- ---- ---- 276.90 +2.10 274.80 2260 ---- ---- ---- ---- 280.80 +2.10 278.70 2265 ---- ---- ---- ---- 284.70 +2.10 282.60 2270 ---- ---- ---- ---- 288.60 +2.10 286.50 2275 ---- ---- ---- ---- 292.60 +2.10 290.50 2280 ---- ---- ---- ---- 296.50 +2.10 294.40 2285 ---- ---- ---- ---- 300.50 +2.10 298.40 2290 ---- ---- ---- ---- 304.50 +2.10 302.40 2295 ---- ---- ---- ---- 308.50 +2.10 306.40 2300 ---- ---- ---- ---- 312.50 +2.10 310.40 2305 ---- ---- ---- ---- 316.60 +2.20 314.40 2310 ---- ---- ---- ---- 320.60 +2.10 318.50 2315 ---- ---- ---- ---- 324.70 +2.20 322.50 2320 ---- ---- ---- ---- 328.80 +2.20 326.60 2325 ---- ---- ---- ---- 332.90 +2.20 330.70 2330 ---- ---- ---- ---- 337.00 +2.20 334.80 2340 ---- ---- ---- ---- 345.30 +2.20 343.10 2350 ---- ---- ---- ---- 353.60 +2.20 351.40 2360 ---- ---- ---- ---- 362.00 +2.30 359.70 2370 ---- ---- ---- ---- 370.40 +2.30 368.10 2375 ---- ---- ---- ---- 374.70 +2.40 372.30 2380 ---- ---- ---- ---- 378.90 +2.30 376.60 2390 ---- ---- ---- ---- 387.40 +2.30 385.10 2400 ---- ---- ---- ---- 396.00 +2.40 393.60 2410 ---- ---- ---- ---- 404.60 +2.40 402.20 2420 ---- ---- ---- ---- 413.20 +2.40 410.80 2425 ---- ---- ---- ---- 417.50 +2.40 415.10 2430 ---- ---- ---- ---- 421.90 +2.40 419.50 2450 ---- ---- ---- ---- 439.40 +2.50 436.90 2475 ---- ---- ---- ---- 461.40 +2.50 458.90 2500 ---- ---- ---- ---- 483.70 +2.60 481.10 2525 ---- ---- ---- ---- 506.10 +2.60 503.50 2550 ---- ---- ---- ---- 528.80 +2.70 526.10 2575 ---- ---- ---- ---- 551.60 +2.70 548.90 2600 ---- ---- ---- ---- 574.60 +2.70 571.90 2625 ---- ---- ---- ---- 597.70 +2.70 595.00 OG JUN25 Gold Option PUT 1025 ---- ---- ---- ---- .30 .00 .30 1050 ---- ---- ---- ---- .30 .00 .30 1075 ---- ---- ---- ---- .40 .00 .40 1100 ---- ---- ---- ---- .50 .00 .50 1125 ---- ---- ---- ---- .70 .00 .70 1150 ---- ---- ---- ---- .90 +.10 .80 1175 ---- ---- ---- ---- 1.10 +.10 1.00 1200 ---- ---- ---- ---- 1.30 .00 1.30 1220 ---- ---- ---- ---- 1.50 .00 1.50 1225 ---- ---- ---- ---- 1.60 .00 1.60 1230 ---- ---- ---- ---- 1.70 +.10 1.60 1240 ---- ---- ---- ---- 1.80 .00 1.80 1250 ---- ---- ---- ---- 1.90 .00 1.90 1260 ---- ---- ---- ---- 2.10 .00 2.10 1270 ---- ---- ---- ---- 2.30 +.10 2.20 1275 ---- ---- ---- ---- 2.40 +.10 2.30 1280 ---- ---- ---- ---- 2.50 +.10 2.40 1290 ---- ---- ---- ---- 2.60 .00 2.60 1300 ---- ---- ---- ---- 2.90 +.10 2.80 1310 ---- ---- ---- ---- 3.10 +.10 3.00 1315 ---- ---- ---- ---- 3.20 +.10 3.10 1320 ---- ---- ---- ---- 3.30 .00 3.30 1325 ---- ---- ---- ---- 3.40 .00 3.40 1330 ---- ---- ---- ---- 3.60 +.10 3.50 1335 ---- ---- ---- ---- 3.70 +.10 3.60 1340 ---- ---- ---- ---- 3.80 .00 3.80 1345 ---- ---- ---- ---- 4.00 +.10 3.90 1350 ---- ---- ---- ---- 4.10 +.10 4.00 1355 ---- ---- ---- ---- 4.20 .00 4.20 1360 ---- ---- ---- ---- 4.40 +.10 4.30 1365 ---- ---- ---- ---- 4.50 .00 4.50 1370 ---- ---- ---- ---- 4.70 +.10 4.60 1375 ---- ---- ---- ---- 4.90 +.10 4.80 1380 ---- ---- ---- ---- 5.00 .00 5.00 1385 ---- ---- ---- ---- 5.20 +.10 5.10 1390 ---- ---- ---- ---- 5.40 +.10 5.30 1395 ---- ---- ---- ---- 5.60 +.10 5.50 1400 ---- ---- ---- ---- 5.80 +.10 5.70 1405 ---- ---- ---- ---- 6.00 +.10 5.90 1410 ---- ---- ---- ---- 6.20 +.10 6.10 1415 ---- ---- ---- ---- 6.40 +.10 6.30 1420 ---- ---- ---- ---- 6.60 +.10 6.50 1425 ---- ---- ---- ---- 6.80 +.10 6.70 1430 ---- ---- ---- ---- 7.00 +.10 6.90 1435 ---- ---- ---- ---- 7.30 +.10 7.20 1440 ---- ---- ---- ---- 7.50 +.10 7.40 1445 ---- ---- ---- ---- 7.70 +.10 7.60 1450 ---- ---- ---- ---- 8.00 +.10 7.90 1455 ---- ---- ---- ---- 8.30 +.20 8.10 1460 ---- ---- ---- ---- 8.50 +.10 8.40 1465 ---- ---- ---- ---- 8.80 +.10 8.70 1470 ---- ---- ---- ---- 9.10 +.20 8.90 1475 ---- ---- ---- ---- 9.40 +.20 9.20 1480 ---- ---- ---- ---- 9.60 +.10 9.50 1485 ---- ---- ---- ---- 10.00 +.20 9.80 1490 ---- ---- ---- ---- 10.30 +.20 10.10 1495 ---- ---- ---- ---- 10.60 +.20 10.40 1500 ---- ---- ---- ---- 10.90 +.10 10.80 1505 ---- ---- ---- ---- 11.20 +.10 11.10 1510 ---- ---- ---- ---- 11.60 +.20 11.40 1515 ---- ---- ---- ---- 11.90 +.10 11.80 1520 ---- ---- ---- ---- 12.30 +.20 12.10 1525 ---- ---- ---- ---- 12.70 +.20 12.50 1530 ---- ---- ---- ---- 13.00 +.10 12.90 1535 ---- ---- ---- ---- 13.40 +.10 13.30 1540 ---- ---- ---- ---- 13.80 +.10 13.70 1545 ---- ---- ---- ---- 14.20 +.10 14.10 1550 ---- ---- ---- ---- 14.70 +.20 14.50 1555 ---- ---- ---- ---- 15.10 +.20 14.90 1560 ---- ---- ---- ---- 15.50 +.20 15.30 1565 ---- ---- ---- ---- 16.00 +.20 15.80 1570 ---- ---- ---- ---- 16.40 +.20 16.20 1575 ---- ---- ---- ---- 16.90 +.20 16.70 1580 ---- ---- ---- ---- 17.40 +.20 17.20 1585 ---- ---- ---- ---- 17.90 +.20 17.70 1590 ---- ---- ---- ---- 18.40 +.20 18.20 1595 ---- ---- ---- ---- 18.90 +.20 18.70 1600 ---- ---- ---- ---- 19.50 +.30 19.20 1605 ---- ---- ---- ---- 20.00 +.30 19.70 1610 ---- ---- ---- ---- 20.60 +.30 20.30 1615 ---- ---- ---- ---- 21.10 +.30 20.80 1620 ---- ---- ---- ---- 21.70 +.30 21.40 1625 ---- ---- ---- ---- 22.30 +.30 22.00 1630 ---- ---- ---- ---- 22.90 +.30 22.60 1635 ---- ---- ---- ---- 23.50 +.30 23.20 1640 ---- ---- ---- ---- 24.10 +.30 23.80 1645 ---- ---- ---- ---- 24.80 +.30 24.50 1650 ---- ---- ---- ---- 25.40 +.30 25.10 1655 ---- ---- ---- ---- 26.10 +.30 25.80 1660 ---- ---- ---- ---- 26.80 +.40 26.40 1665 ---- ---- ---- ---- 27.50 +.40 27.10 1670 ---- ---- ---- ---- 28.20 +.40 27.80 1675 ---- ---- ---- ---- 28.90 +.40 28.50 1680 ---- ---- ---- ---- 29.60 +.30 29.30 1685 ---- ---- ---- ---- 30.40 +.40 30.00 1690 ---- ---- ---- ---- 31.10 +.30 30.80 1695 ---- ---- ---- ---- 31.90 +.40 31.50 1700 ---- ---- ---- ---- 32.70 +.40 32.30 1705 ---- ---- ---- ---- 33.50 +.40 33.10 1710 ---- ---- ---- ---- 34.30 +.40 33.90 1715 ---- ---- ---- ---- 35.10 +.40 34.70 1720 ---- ---- ---- ---- 36.00 +.50 35.50 1725 ---- ---- ---- ---- 36.80 +.40 36.40 1730 ---- ---- ---- ---- 37.70 +.50 37.20 1735 ---- ---- ---- ---- 38.60 +.50 38.10 1740 ---- ---- ---- ---- 39.50 +.50 39.00 1745 ---- ---- ---- ---- 40.40 +.50 39.90 1750 ---- ---- ---- ---- 41.30 +.50 40.80 1755 ---- ---- ---- ---- 42.30 +.50 41.80 1760 ---- ---- ---- ---- 43.20 +.50 42.70 1765 ---- ---- ---- ---- 44.20 +.50 43.70 1770 ---- ---- ---- ---- 45.20 +.60 44.60 1775 ---- ---- ---- ---- 46.20 +.60 45.60 1780 ---- ---- ---- ---- 47.20 +.60 46.60 1785 ---- ---- ---- ---- 48.20 +.50 47.70 1790 ---- ---- ---- ---- 49.30 +.60 48.70 1795 ---- ---- ---- ---- 50.40 +.60 49.80 1800 ---- ---- ---- ---- 51.40 +.60 50.80 1805 ---- ---- ---- ---- 52.60 +.70 51.90 1810 ---- ---- ---- ---- 53.70 +.60 53.10 1815 ---- ---- ---- ---- 54.90 +.70 54.20 1820 ---- ---- ---- ---- 56.00 +.60 55.40 1825 ---- ---- ---- ---- 57.20 +.60 56.60 1830 ---- ---- ---- ---- 58.50 +.70 57.80 1835 ---- ---- ---- ---- 59.70 +.70 59.00 1840 ---- ---- ---- ---- 61.00 +.70 60.30 1845 ---- ---- ---- ---- 62.30 +.70 61.60 1850 ---- ---- ---- ---- 63.60 +.70 62.90 700 1855 ---- ---- ---- ---- 65.00 +.70 64.30 1860 ---- ---- ---- ---- 66.40 +.80 65.60 1865 ---- ---- ---- ---- 67.80 +.80 67.00 1870 ---- ---- ---- ---- 69.30 +.80 68.50 1875 ---- ---- ---- ---- 70.80 +.80 70.00 1880 ---- ---- ---- ---- 72.30 +.80 71.50 1885 ---- ---- ---- ---- 73.80 +.80 73.00 1890 ---- ---- ---- ---- 75.40 +.80 74.60 1895 ---- ---- ---- ---- 77.00 +.90 76.10 1900 ---- ---- ---- ---- 78.70 +.90 77.80 1905 ---- ---- ---- ---- 80.30 +.90 79.40 1910 ---- ---- ---- ---- 82.00 +.90 81.10 1915 ---- ---- ---- ---- 83.80 +1.00 82.80 1920 ---- ---- ---- ---- 85.50 +.90 84.60 1925 ---- ---- ---- ---- 87.40 +1.00 86.40 1930 ---- ---- ---- ---- 89.20 +1.00 88.20 1935 ---- ---- ---- ---- 91.10 +1.00 90.10 1940 ---- ---- ---- ---- 93.00 +1.00 92.00 1945 ---- ---- ---- ---- 94.90 +1.00 93.90 1950 ---- ---- ---- ---- 96.90 +1.10 95.80 1955 ---- ---- ---- ---- 98.90 +1.10 97.80 1960 ---- ---- ---- ---- 100.90 +1.00 99.90 1965 ---- ---- ---- ---- 103.00 +1.10 101.90 1970 ---- ---- ---- ---- 105.10 +1.10 104.00 1975 ---- ---- ---- ---- 107.30 +1.20 106.10 1980 ---- ---- ---- ---- 109.40 +1.10 108.30 1985 ---- ---- ---- ---- 111.70 +1.20 110.50 1990 ---- ---- ---- ---- 113.90 +1.20 112.70 1995 ---- ---- ---- ---- 116.20 +1.20 115.00 2000 ---- ---- ---- ---- 118.50 +1.20 117.30 2005 ---- ---- ---- ---- 120.90 +1.30 119.60 2010 ---- ---- ---- ---- 123.20 +1.20 122.00 2015 ---- ---- ---- ---- 125.70 +1.30 124.40 2020 ---- ---- ---- ---- 128.10 +1.30 126.80 2025 ---- ---- ---- ---- 130.60 +1.30 129.30 2030 ---- ---- ---- ---- 133.10 +1.30 131.80 2035 ---- ---- ---- ---- 135.70 +1.30 134.40 2040 ---- ---- ---- ---- 138.30 +1.40 136.90 2045 ---- ---- ---- ---- 140.90 +1.40 139.50 2050 ---- ---- ---- ---- 143.60 +1.40 142.20 2055 ---- ---- ---- ---- 146.30 +1.40 144.90 2060 ---- ---- ---- ---- 149.00 +1.40 147.60 2065 ---- ---- ---- ---- 151.70 +1.40 150.30 2070 ---- ---- ---- ---- 154.50 +1.40 153.10 2075 ---- ---- ---- ---- 157.40 +1.50 155.90 2080 ---- ---- ---- ---- 160.20 +1.50 158.70 2085 ---- ---- ---- ---- 163.10 +1.50 161.60 2090 ---- ---- ---- ---- 166.00 +1.50 164.50 2095 ---- ---- ---- ---- 169.00 +1.60 167.40 2100 ---- ---- ---- ---- 172.00 +1.60 170.40 2105 ---- ---- ---- ---- 175.00 +1.60 173.40 2110 ---- ---- ---- ---- 178.00 +1.60 176.40 2115 ---- ---- ---- ---- 181.10 +1.60 179.50 2120 ---- ---- ---- ---- 184.20 +1.60 182.60 2125 ---- ---- ---- ---- 187.40 +1.70 185.70 300 2130 ---- ---- ---- ---- 190.50 +1.60 188.90 2135 ---- ---- ---- ---- 193.70 +1.60 192.10 2140 ---- ---- ---- ---- 196.90 +1.60 195.30 2145 ---- ---- ---- ---- 200.20 +1.70 198.50 2150 ---- ---- ---- ---- 203.50 +1.70 201.80 2155 ---- ---- ---- ---- 206.80 +1.70 205.10 2160 ---- ---- ---- ---- 210.10 +1.70 208.40 2165 ---- ---- ---- ---- 213.50 +1.70 211.80 2170 ---- ---- ---- ---- 216.90 +1.80 215.10 2175 ---- ---- ---- ---- 220.30 +1.80 218.50 2180 ---- ---- ---- ---- 223.80 +1.80 222.00 2185 ---- ---- ---- ---- 227.30 +1.90 225.40 2190 ---- ---- ---- ---- 230.80 +1.90 228.90 2195 ---- ---- ---- ---- 234.30 +1.90 232.40 2200 ---- ---- ---- ---- 237.90 +1.90 236.00 2205 ---- ---- ---- ---- 241.40 +1.80 239.60 2210 ---- ---- ---- ---- 245.00 +1.90 243.10 2215 ---- ---- ---- ---- 248.70 +1.90 246.80 2220 ---- ---- ---- ---- 252.30 +1.90 250.40 2225 ---- ---- ---- ---- 256.00 +1.90 254.10 2230 ---- ---- ---- ---- 259.70 +1.90 257.80 2235 ---- ---- ---- ---- 263.40 +1.90 261.50 2240 ---- ---- ---- ---- 267.20 +2.00 265.20 2245 ---- ---- ---- ---- 271.00 +2.00 269.00 2250 ---- ---- ---- ---- 274.70 +2.00 272.70 2255 ---- ---- ---- ---- 278.60 +2.10 276.50 2260 ---- ---- ---- ---- 282.40 +2.00 280.40 2265 ---- ---- ---- ---- 286.30 +2.10 284.20 2270 ---- ---- ---- ---- 290.10 +2.00 288.10 2275 ---- ---- ---- ---- 294.00 +2.00 292.00 2280 ---- ---- ---- ---- 298.00 +2.10 295.90 2285 ---- ---- ---- ---- 301.90 +2.10 299.80 2290 ---- ---- ---- ---- 305.90 +2.10 303.80 2295 ---- ---- ---- ---- 309.80 +2.10 307.70 2300 ---- ---- ---- ---- 313.80 +2.10 311.70 2305 ---- ---- ---- ---- 317.90 +2.20 315.70 2310 ---- ---- ---- ---- 321.90 +2.20 319.70 2315 ---- ---- ---- ---- 325.90 +2.10 323.80 2320 ---- ---- ---- ---- 330.00 +2.20 327.80 2325 ---- ---- ---- ---- 334.10 +2.20 331.90 2330 ---- ---- ---- ---- 338.20 +2.20 336.00 2335 ---- ---- ---- ---- 342.30 +2.20 340.10 2340 ---- ---- ---- ---- 346.50 +2.30 344.20 2345 ---- ---- ---- ---- 350.60 +2.20 348.40 2350 ---- ---- ---- ---- 354.80 +2.30 352.50 2355 ---- ---- ---- ---- 359.00 +2.30 356.70 2360 ---- ---- ---- ---- 363.10 +2.20 360.90 2365 ---- ---- ---- ---- 367.30 +2.20 365.10 2370 ---- ---- ---- ---- 371.60 +2.30 369.30 2375 ---- ---- ---- ---- 375.80 +2.30 373.50 2380 ---- ---- ---- ---- 380.00 +2.30 377.70 2385 ---- ---- ---- ---- 384.30 +2.30 382.00 2390 ---- ---- ---- ---- 388.50 +2.30 386.20 2395 ---- ---- ---- ---- 392.80 +2.30 390.50 2400 ---- ---- ---- ---- 397.10 +2.40 394.70 2405 ---- ---- ---- ---- 401.40 +2.40 399.00 2410 ---- ---- ---- ---- 405.70 +2.40 403.30 2415 ---- ---- ---- ---- 410.00 +2.40 407.60 2420 ---- ---- ---- ---- 414.30 +2.40 411.90 2425 ---- ---- ---- ---- 418.60 +2.40 416.20 2430 ---- ---- ---- ---- 423.00 +2.50 420.50 2435 ---- ---- ---- ---- 427.30 +2.40 424.90 2440 ---- ---- ---- ---- 431.60 +2.40 429.20 2450 ---- ---- ---- ---- 440.40 +2.50 437.90 2460 ---- ---- ---- ---- 449.10 +2.50 446.60 2470 ---- ---- ---- ---- 457.90 +2.50 455.40 2475 ---- ---- ---- ---- 462.20 +2.40 459.80 2480 ---- ---- ---- ---- 466.60 +2.50 464.10 2490 ---- ---- ---- ---- 475.40 +2.50 472.90 2500 ---- ---- ---- ---- 484.30 +2.60 481.70 2510 ---- ---- ---- ---- 493.10 +2.50 490.60 2520 ---- ---- ---- ---- 502.00 +2.60 499.40 2525 ---- ---- ---- ---- 506.40 +2.60 503.80 2530 ---- ---- ---- ---- 510.90 +2.60 508.30 2550 ---- ---- ---- ---- 528.70 +2.60 526.10 2575 ---- ---- ---- ---- 551.20 +2.70 548.50 2600 ---- ---- ---- ---- 573.90 +2.70 571.20 2625 ---- ---- ---- ---- 596.70 +2.80 593.90 2650 ---- ---- ---- ---- 619.70 +2.80 616.90 2675 ---- ---- ---- ---- 642.90 +2.80 640.10 2700 ---- ---- ---- ---- 666.30 +2.80 663.50 2725 ---- ---- ---- ---- 689.90 +2.90 687.00 2750 ---- ---- ---- ---- 713.70 +3.00 710.70 2775 ---- ---- ---- ---- 737.60 +3.00 734.60 2800 ---- ---- ---- ---- 761.60 +3.00 758.60 2825 ---- ---- ---- ---- 785.70 +3.00 782.70 2850 ---- ---- ---- ---- 810.00 +3.10 806.90 2875 ---- ---- ---- ---- 834.30 +3.10 831.20 2900 ---- ---- ---- ---- 858.70 +3.10 855.60 2925 ---- ---- ---- ---- 883.20 +3.20 880.00 2950 ---- ---- ---- ---- 907.70 +3.20 904.50 2975 ---- ---- ---- ---- 932.40 +3.30 929.10 3000 ---- ---- ---- ---- 957.10 +3.30 953.80 3100 ---- ---- ---- ---- 1056.40 +3.30 1053.10 3200 ---- ---- ---- ---- 1156.40 +3.40 1153.00 3300 ---- ---- ---- ---- 1256.40 +3.40 1253.00 3400 ---- ---- ---- ---- 1356.40 +3.40 1353.00 3500 ---- ---- ---- ---- 1456.40 +3.40 1453.00 OG DEC25 Gold Option PUT 1075 ---- ---- ---- ---- 1.10 +.10 1.00 1100 ---- ---- ---- ---- 1.30 .00 1.30 1125 ---- ---- ---- ---- 1.60 +.10 1.50 1150 ---- ---- ---- ---- 1.90 .00 1.90 1175 ---- ---- ---- ---- 2.30 +.10 2.20 1200 ---- ---- ---- ---- 2.70 .00 2.70 1225 ---- ---- ---- ---- 3.20 .00 3.20 1250 ---- ---- ---- ---- 3.80 +.10 3.70 1270 ---- ---- ---- ---- 4.30 .00 4.30 1275 ---- ---- ---- ---- 4.40 .00 4.40 1280 ---- ---- ---- ---- 4.60 +.10 4.50 1290 ---- ---- ---- ---- 4.90 +.10 4.80 1300 ---- ---- ---- ---- 5.20 .00 5.20 1310 ---- ---- ---- ---- 5.50 .00 5.50 1320 ---- ---- ---- ---- 5.90 +.10 5.80 1325 ---- ---- ---- ---- 6.10 +.10 6.00 1330 ---- ---- ---- ---- 6.30 +.10 6.20 1340 ---- ---- ---- ---- 6.70 +.10 6.60 1350 ---- ---- ---- ---- 7.10 +.10 7.00 1360 ---- ---- ---- ---- 7.50 +.10 7.40 1370 ---- ---- ---- ---- 7.90 +.10 7.80 1375 ---- ---- ---- ---- 8.20 +.10 8.10 1380 ---- ---- ---- ---- 8.40 +.10 8.30 1385 ---- ---- ---- ---- 8.70 +.10 8.60 1390 ---- ---- ---- ---- 8.90 +.10 8.80 1395 ---- ---- ---- ---- 9.20 +.10 9.10 1400 ---- ---- ---- ---- 9.40 +.10 9.30 1405 ---- ---- ---- ---- 9.70 +.10 9.60 1410 ---- ---- ---- ---- 10.00 +.20 9.80 1415 ---- ---- ---- ---- 10.20 +.10 10.10 1420 ---- ---- ---- ---- 10.50 +.10 10.40 1425 ---- ---- ---- ---- 10.80 +.10 10.70 1430 ---- ---- ---- ---- 11.10 +.10 11.00 1435 ---- ---- ---- ---- 11.40 +.10 11.30 1440 ---- ---- ---- ---- 11.70 +.10 11.60 1445 ---- ---- ---- ---- 12.10 +.20 11.90 1450 ---- ---- ---- ---- 12.40 +.20 12.20 1455 ---- ---- ---- ---- 12.70 +.10 12.60 1460 ---- ---- ---- ---- 13.10 +.20 12.90 1465 ---- ---- ---- ---- 13.40 +.10 13.30 1470 ---- ---- ---- ---- 13.80 +.20 13.60 1475 ---- ---- ---- ---- 14.10 +.10 14.00 1480 ---- ---- ---- ---- 14.50 +.20 14.30 1485 ---- ---- ---- ---- 14.90 +.20 14.70 1490 ---- ---- ---- ---- 15.20 +.10 15.10 1495 ---- ---- ---- ---- 15.60 +.10 15.50 1500 ---- ---- ---- ---- 16.00 +.10 15.90 1505 ---- ---- ---- ---- 16.50 +.20 16.30 1510 ---- ---- ---- ---- 16.90 +.20 16.70 1515 ---- ---- ---- ---- 17.30 +.20 17.10 1520 ---- ---- ---- ---- 17.70 +.20 17.50 1525 ---- ---- ---- ---- 18.20 +.20 18.00 1530 ---- ---- ---- ---- 18.60 +.20 18.40 1535 ---- ---- ---- ---- 19.10 +.20 18.90 1540 ---- ---- ---- ---- 19.60 +.20 19.40 1545 ---- ---- ---- ---- 20.00 +.20 19.80 1550 ---- ---- ---- ---- 20.50 +.20 20.30 1555 ---- ---- ---- ---- 21.00 +.20 20.80 1560 ---- ---- ---- ---- 21.50 +.20 21.30 1565 ---- ---- ---- ---- 22.10 +.30 21.80 1570 ---- ---- ---- ---- 22.60 +.30 22.30 1575 ---- ---- ---- ---- 23.10 +.20 22.90 1580 ---- ---- ---- ---- 23.70 +.30 23.40 1585 ---- ---- ---- ---- 24.20 +.20 24.00 1590 ---- ---- ---- ---- 24.80 +.30 24.50 1595 ---- ---- ---- ---- 25.40 +.30 25.10 1600 ---- ---- ---- ---- 26.00 +.30 25.70 1605 ---- ---- ---- ---- 26.60 +.30 26.30 1610 ---- ---- ---- ---- 27.20 +.30 26.90 1615 ---- ---- ---- ---- 27.80 +.30 27.50 1620 ---- ---- ---- ---- 28.40 +.30 28.10 1625 ---- ---- ---- ---- 29.10 +.30 28.80 1630 ---- ---- ---- ---- 29.70 +.30 29.40 1635 ---- ---- ---- ---- 30.40 +.30 30.10 1640 ---- ---- ---- ---- 31.10 +.30 30.80 1645 ---- ---- ---- ---- 31.80 +.40 31.40 1650 ---- ---- ---- ---- 32.50 +.40 32.10 1655 ---- ---- ---- ---- 33.20 +.40 32.80 1660 ---- ---- ---- ---- 33.90 +.30 33.60 1665 ---- ---- ---- ---- 34.70 +.40 34.30 1670 ---- ---- ---- ---- 35.40 +.40 35.00 1675 ---- ---- ---- ---- 36.20 +.40 35.80 1680 ---- ---- ---- ---- 37.00 +.40 36.60 1685 ---- ---- ---- ---- 37.70 +.30 37.40 1690 ---- ---- ---- ---- 38.50 +.40 38.10 1695 ---- ---- ---- ---- 39.40 +.40 39.00 1700 ---- ---- ---- ---- 40.20 +.40 39.80 1705 ---- ---- ---- ---- 41.00 +.40 40.60 1710 ---- ---- ---- ---- 41.90 +.40 41.50 1715 ---- ---- ---- ---- 42.80 +.50 42.30 1720 ---- ---- ---- ---- 43.60 +.40 43.20 1725 ---- ---- ---- ---- 44.50 +.40 44.10 1730 ---- ---- ---- ---- 45.40 +.40 45.00 1735 ---- ---- ---- ---- 46.40 +.50 45.90 1740 ---- ---- ---- ---- 47.30 +.50 46.80 1745 ---- ---- ---- ---- 48.30 +.50 47.80 1750 ---- ---- ---- ---- 49.20 +.50 48.70 1755 ---- ---- ---- ---- 50.20 +.50 49.70 1760 ---- ---- ---- ---- 51.20 +.50 50.70 1765 ---- ---- ---- ---- 52.20 +.50 51.70 1770 ---- ---- ---- ---- 53.30 +.60 52.70 1775 ---- ---- ---- ---- 54.30 +.50 53.80 1780 ---- ---- ---- ---- 55.40 +.60 54.80 1785 ---- ---- ---- ---- 56.40 +.50 55.90 1790 ---- ---- ---- ---- 57.50 +.50 57.00 1795 ---- ---- ---- ---- 58.60 +.50 58.10 1800 ---- ---- ---- ---- 59.80 +.60 59.20 1805 ---- ---- ---- ---- 60.90 +.60 60.30 1810 ---- ---- ---- ---- 62.10 +.70 61.40 1815 ---- ---- ---- ---- 63.20 +.60 62.60 1820 ---- ---- ---- ---- 64.40 +.60 63.80 1825 ---- ---- ---- ---- 65.60 +.60 65.00 1830 ---- ---- ---- ---- 66.80 +.60 66.20 1835 ---- ---- ---- ---- 68.10 +.70 67.40 1840 ---- ---- ---- ---- 69.30 +.60 68.70 1845 ---- ---- ---- ---- 70.60 +.70 69.90 1850 ---- ---- ---- ---- 71.90 +.70 71.20 1855 ---- ---- ---- ---- 73.20 +.70 72.50 1860 ---- ---- ---- ---- 74.50 +.70 73.80 1865 ---- ---- ---- ---- 75.90 +.80 75.10 1870 ---- ---- ---- ---- 77.20 +.70 76.50 1875 ---- ---- ---- ---- 78.60 +.70 77.90 1880 ---- ---- ---- ---- 80.00 +.80 79.20 1885 ---- ---- ---- ---- 81.40 +.70 80.70 1890 ---- ---- ---- ---- 82.90 +.80 82.10 1895 ---- ---- ---- ---- 84.40 +.80 83.60 1900 ---- ---- ---- ---- 85.80 +.80 85.00 1905 ---- ---- ---- ---- 87.40 +.90 86.50 1910 ---- ---- ---- ---- 88.90 +.80 88.10 1915 ---- ---- ---- ---- 90.50 +.90 89.60 1920 ---- ---- ---- ---- 92.10 +.90 91.20 1925 ---- ---- ---- ---- 93.70 +.90 92.80 1930 ---- ---- ---- ---- 95.30 +.90 94.40 1935 ---- ---- ---- ---- 97.00 +.90 96.10 1940 ---- ---- ---- ---- 98.70 +.90 97.80 1945 ---- ---- ---- ---- 100.40 +.90 99.50 1950 ---- ---- ---- ---- 102.20 +1.00 101.20 1955 ---- ---- ---- ---- 104.00 +1.00 103.00 1960 ---- ---- ---- ---- 105.80 +1.00 104.80 1965 ---- ---- ---- ---- 107.60 +.90 106.70 1970 ---- ---- ---- ---- 109.50 +1.00 108.50 1975 ---- ---- ---- ---- 111.40 +1.00 110.40 1980 ---- ---- ---- ---- 113.40 +1.00 112.40 1985 ---- ---- ---- ---- 115.40 +1.10 114.30 1990 ---- ---- ---- ---- 117.40 +1.00 116.40 1995 ---- ---- ---- ---- 119.50 +1.10 118.40 2000 ---- ---- ---- ---- 121.50 +1.00 120.50 2005 ---- ---- ---- ---- 123.70 +1.10 122.60 2010 ---- ---- ---- ---- 125.80 +1.10 124.70 2015 ---- ---- ---- ---- 128.10 +1.20 126.90 2020 ---- ---- ---- ---- 130.30 +1.10 129.20 2025 ---- ---- ---- ---- 132.60 +1.20 131.40 2030 ---- ---- ---- ---- 134.90 +1.10 133.80 2035 ---- ---- ---- ---- 137.30 +1.20 136.10 2040 ---- ---- ---- ---- 139.70 +1.20 138.50 2045 ---- ---- ---- ---- 142.10 +1.20 140.90 2050 ---- ---- ---- ---- 144.60 +1.20 143.40 2055 ---- ---- ---- ---- 147.10 +1.20 145.90 2060 ---- ---- ---- ---- 149.70 +1.30 148.40 2065 ---- ---- ---- ---- 152.30 +1.30 151.00 2070 ---- ---- ---- ---- 154.90 +1.30 153.60 2075 ---- ---- ---- ---- 157.60 +1.30 156.30 2080 ---- ---- ---- ---- 160.30 +1.30 159.00 2085 ---- ---- ---- ---- 163.00 +1.30 161.70 2090 ---- ---- ---- ---- 165.80 +1.30 164.50 2095 ---- ---- ---- ---- 168.60 +1.30 167.30 2100 ---- ---- ---- ---- 171.50 +1.40 170.10 2105 ---- ---- ---- ---- 174.30 +1.30 173.00 2110 ---- ---- ---- ---- 177.20 +1.30 175.90 2115 ---- ---- ---- ---- 180.20 +1.40 178.80 2120 ---- ---- ---- ---- 183.20 +1.50 181.70 2125 ---- ---- ---- ---- 186.20 +1.50 184.70 2130 ---- ---- ---- ---- 189.20 +1.50 187.70 2135 ---- ---- ---- ---- 192.20 +1.40 190.80 2140 ---- ---- ---- ---- 195.30 +1.40 193.90 2145 ---- ---- ---- ---- 198.40 +1.40 197.00 2150 ---- ---- ---- ---- 201.60 +1.50 200.10 150 2155 ---- ---- ---- ---- 204.70 +1.50 203.20 2160 ---- ---- ---- ---- 207.90 +1.50 206.40 2165 ---- ---- ---- ---- 211.20 +1.60 209.60 2170 ---- ---- ---- ---- 214.40 +1.50 212.90 2175 ---- ---- ---- ---- 217.70 +1.60 216.10 2180 ---- ---- ---- ---- 221.00 +1.60 219.40 2185 ---- ---- ---- ---- 224.30 +1.60 222.70 2190 ---- ---- ---- ---- 227.60 +1.60 226.00 2195 ---- ---- ---- ---- 230.90 +1.60 229.30 2200 ---- ---- ---- ---- 234.30 +1.60 232.70 100 2205 ---- ---- ---- ---- 237.70 +1.60 236.10 2210 ---- ---- ---- ---- 241.10 +1.60 239.50 2215 ---- ---- ---- ---- 244.50 +1.60 242.90 2220 ---- ---- ---- ---- 248.00 +1.70 246.30 2225 ---- ---- ---- ---- 251.50 +1.70 249.80 2230 ---- ---- ---- ---- 254.90 +1.60 253.30 2235 ---- ---- ---- ---- 258.40 +1.70 256.70 2240 ---- ---- ---- ---- 262.00 +1.70 260.30 2245 ---- ---- ---- ---- 265.50 +1.70 263.80 2250 ---- ---- ---- ---- 269.10 +1.80 267.30 2255 ---- ---- ---- ---- 272.60 +1.70 270.90 2260 ---- ---- ---- ---- 276.20 +1.70 274.50 2265 ---- ---- ---- ---- 279.80 +1.70 278.10 2270 ---- ---- ---- ---- 283.50 +1.80 281.70 2275 ---- ---- ---- ---- 287.10 +1.80 285.30 2280 ---- ---- ---- ---- 290.80 +1.80 289.00 2285 ---- ---- ---- ---- 294.50 +1.90 292.60 2290 ---- ---- ---- ---- 298.20 +1.90 296.30 2295 ---- ---- ---- ---- 301.90 +1.90 300.00 2300 ---- ---- ---- ---- 305.60 +1.80 303.80 2305 ---- ---- ---- ---- 309.40 +1.90 307.50 2310 ---- ---- ---- ---- 313.10 +1.90 311.20 2315 ---- ---- ---- ---- 316.90 +1.90 315.00 2320 ---- ---- ---- ---- 320.70 +1.90 318.80 2325 ---- ---- ---- ---- 324.50 +1.90 322.60 2330 ---- ---- ---- ---- 328.30 +1.90 326.40 2335 ---- ---- ---- ---- 332.20 +1.90 330.30 2340 ---- ---- ---- ---- 336.00 +1.90 334.10 2345 ---- ---- ---- ---- 339.90 +1.90 338.00 2350 ---- ---- ---- ---- 343.80 +1.90 341.90 2355 ---- ---- ---- ---- 347.70 +1.90 345.80 2360 ---- ---- ---- ---- 351.60 +1.90 349.70 2365 ---- ---- ---- ---- 355.60 +2.00 353.60 2370 ---- ---- ---- ---- 359.50 +2.00 357.50 2375 ---- ---- ---- ---- 363.50 +2.00 361.50 2380 ---- ---- ---- ---- 367.40 +2.00 365.40 2385 ---- ---- ---- ---- 371.40 +2.00 369.40 2390 ---- ---- ---- ---- 375.40 +2.00 373.40 2395 ---- ---- ---- ---- 379.40 +2.00 377.40 2400 ---- ---- ---- ---- 383.50 +2.10 381.40 2405 ---- ---- ---- ---- 387.50 +2.10 385.40 2410 ---- ---- ---- ---- 391.50 +2.00 389.50 2415 ---- ---- ---- ---- 395.60 +2.10 393.50 2420 ---- ---- ---- ---- 399.70 +2.10 397.60 2425 ---- ---- ---- ---- 403.80 +2.10 401.70 2430 ---- ---- ---- ---- 407.80 +2.10 405.70 2435 ---- ---- ---- ---- 411.90 +2.10 409.80 2440 ---- ---- ---- ---- 416.10 +2.20 413.90 2445 ---- ---- ---- ---- 420.20 +2.20 418.00 2450 ---- ---- ---- ---- 424.30 +2.10 422.20 2455 ---- ---- ---- ---- 428.40 +2.10 426.30 2460 ---- ---- ---- ---- 432.60 +2.20 430.40 2470 ---- ---- ---- ---- 440.90 +2.20 438.70 2475 ---- ---- ---- ---- 445.10 +2.20 442.90 2480 ---- ---- ---- ---- 449.30 +2.20 447.10 2490 ---- ---- ---- ---- 457.70 +2.30 455.40 2500 ---- ---- ---- ---- 466.10 +2.20 463.90 2510 ---- ---- ---- ---- 474.50 +2.20 472.30 2520 ---- ---- ---- ---- 483.00 +2.30 480.70 2525 ---- ---- ---- ---- 487.30 +2.30 485.00 2530 ---- ---- ---- ---- 491.50 +2.30 489.20 2540 ---- ---- ---- ---- 500.00 +2.30 497.70 2550 ---- ---- ---- ---- 508.60 +2.30 506.30 2560 ---- ---- ---- ---- 517.20 +2.40 514.80 2575 ---- ---- ---- ---- 530.10 +2.40 527.70 2600 ---- ---- ---- ---- 551.70 +2.40 549.30 2625 ---- ---- ---- ---- 573.40 +2.40 571.00 2650 ---- ---- ---- ---- 595.30 +2.50 592.80 2675 ---- ---- ---- ---- 617.30 +2.50 614.80 2700 ---- ---- ---- ---- 639.40 +2.60 636.80 2725 ---- ---- ---- ---- 661.60 +2.60 659.00 2750 ---- ---- ---- ---- 684.00 +2.60 681.40 3000 ---- ---- ---- ---- 915.50 +3.10 912.40 3500 ---- ---- ---- ---- 1410.30 +3.40 1406.90 4000 ---- ---- ---- ---- 1910.30 +3.40 1906.90 OG JUN26 Gold Option PUT 1325 ---- ---- ---- ---- 8.70 +.10 8.60 1350 ---- ---- ---- ---- 9.90 +.10 9.80 1375 ---- ---- ---- ---- 11.20 +.10 11.10 1400 ---- ---- ---- ---- 12.70 +.20 12.50 1425 ---- ---- ---- ---- 14.30 +.20 14.10 1450 ---- ---- ---- ---- 16.00 +.20 15.80 1475 ---- ---- ---- ---- 17.90 +.20 17.70 1500 ---- ---- ---- ---- 20.00 +.20 19.80 1520 ---- ---- ---- ---- 21.80 +.20 21.60 1525 ---- ---- ---- ---- 22.30 +.20 22.10 1530 ---- ---- ---- ---- 22.80 +.30 22.50 1540 ---- ---- ---- ---- 23.70 +.20 23.50 1550 ---- ---- ---- ---- 24.80 +.30 24.50 1560 ---- ---- ---- ---- 25.80 +.20 25.60 1570 ---- ---- ---- ---- 26.90 +.30 26.60 1575 ---- ---- ---- ---- 27.40 +.20 27.20 1580 ---- ---- ---- ---- 28.00 +.30 27.70 1590 ---- ---- ---- ---- 29.20 +.30 28.90 1600 ---- ---- ---- ---- 30.40 +.30 30.10 1610 ---- ---- ---- ---- 31.60 +.30 31.30 1615 ---- ---- ---- ---- 32.20 +.30 31.90 1620 ---- ---- ---- ---- 32.90 +.40 32.50 1625 ---- ---- ---- ---- 33.50 +.30 33.20 1630 ---- ---- ---- ---- 34.20 +.40 33.80 1635 ---- ---- ---- ---- 34.80 +.30 34.50 1640 ---- ---- ---- ---- 35.50 +.30 35.20 1645 ---- ---- ---- ---- 36.20 +.30 35.90 1650 ---- ---- ---- ---- 36.90 +.30 36.60 1655 ---- ---- ---- ---- 37.60 +.30 37.30 1660 ---- ---- ---- ---- 38.30 +.30 38.00 1665 ---- ---- ---- ---- 39.10 +.40 38.70 1670 ---- ---- ---- ---- 39.80 +.40 39.40 1675 ---- ---- ---- ---- 40.60 +.40 40.20 1680 ---- ---- ---- ---- 41.30 +.40 40.90 1685 ---- ---- ---- ---- 42.10 +.40 41.70 1690 ---- ---- ---- ---- 42.90 +.40 42.50 1695 ---- ---- ---- ---- 43.70 +.40 43.30 1700 ---- ---- ---- ---- 44.50 +.40 44.10 1705 ---- ---- ---- ---- 45.30 +.40 44.90 1710 ---- ---- ---- ---- 46.10 +.40 45.70 1715 ---- ---- ---- ---- 47.00 +.40 46.60 1720 ---- ---- ---- ---- 47.80 +.40 47.40 1725 ---- ---- ---- ---- 48.70 +.40 48.30 1730 ---- ---- ---- ---- 49.60 +.50 49.10 1735 ---- ---- ---- ---- 50.50 +.50 50.00 1740 ---- ---- ---- ---- 51.40 +.50 50.90 1745 ---- ---- ---- ---- 52.30 +.50 51.80 1750 ---- ---- ---- ---- 53.20 +.50 52.70 1755 ---- ---- ---- ---- 54.20 +.50 53.70 1760 ---- ---- ---- ---- 55.10 +.50 54.60 1765 ---- ---- ---- ---- 56.10 +.50 55.60 1770 ---- ---- ---- ---- 57.10 +.50 56.60 1775 ---- ---- ---- ---- 58.10 +.60 57.50 1780 ---- ---- ---- ---- 59.10 +.60 58.50 1785 ---- ---- ---- ---- 60.10 +.60 59.50 1790 ---- ---- ---- ---- 61.10 +.50 60.60 1795 ---- ---- ---- ---- 62.20 +.60 61.60 1800 ---- ---- ---- ---- 63.20 +.50 62.70 1805 ---- ---- ---- ---- 64.30 +.60 63.70 1810 ---- ---- ---- ---- 65.40 +.60 64.80 1815 ---- ---- ---- ---- 66.50 +.60 65.90 1820 ---- ---- ---- ---- 67.60 +.60 67.00 1825 ---- ---- ---- ---- 68.70 +.60 68.10 1830 ---- ---- ---- ---- 69.90 +.70 69.20 1835 ---- ---- ---- ---- 71.00 +.60 70.40 1840 ---- ---- ---- ---- 72.20 +.60 71.60 1845 ---- ---- ---- ---- 73.40 +.70 72.70 1850 ---- ---- ---- ---- 74.60 +.70 73.90 1855 ---- ---- ---- ---- 75.80 +.70 75.10 1860 ---- ---- ---- ---- 77.00 +.70 76.30 1865 ---- ---- ---- ---- 78.30 +.70 77.60 1870 ---- ---- ---- ---- 79.50 +.70 78.80 1875 ---- ---- ---- ---- 80.80 +.70 80.10 1880 ---- ---- ---- ---- 82.10 +.70 81.40 1885 ---- ---- ---- ---- 83.40 +.70 82.70 1890 ---- ---- ---- ---- 84.70 +.70 84.00 1895 ---- ---- ---- ---- 86.10 +.80 85.30 1900 ---- ---- ---- ---- 87.40 +.70 86.70 1905 ---- ---- ---- ---- 88.80 +.80 88.00 1910 ---- ---- ---- ---- 90.20 +.80 89.40 1915 ---- ---- ---- ---- 91.60 +.80 90.80 1920 ---- ---- ---- ---- 93.10 +.80 92.30 1925 ---- ---- ---- ---- 94.50 +.80 93.70 1930 ---- ---- ---- ---- 96.00 +.80 95.20 1935 ---- ---- ---- ---- 97.50 +.80 96.70 1940 ---- ---- ---- ---- 99.10 +.90 98.20 1945 ---- ---- ---- ---- 100.60 +.80 99.80 1950 ---- ---- ---- ---- 102.20 +.80 101.40 1955 ---- ---- ---- ---- 103.80 +.80 103.00 1960 ---- ---- ---- ---- 105.50 +.90 104.60 1965 ---- ---- ---- ---- 107.20 +.90 106.30 1970 ---- ---- ---- ---- 108.90 +.90 108.00 1975 ---- ---- ---- ---- 110.60 +.90 109.70 1980 ---- ---- ---- ---- 112.40 +.90 111.50 1985 ---- ---- ---- ---- 114.20 +1.00 113.20 1990 ---- ---- ---- ---- 116.00 +.90 115.10 1995 ---- ---- ---- ---- 117.90 +1.00 116.90 2000 ---- ---- ---- ---- 119.80 +1.00 118.80 2005 ---- ---- ---- ---- 121.70 +.90 120.80 2010 ---- ---- ---- ---- 123.70 +1.00 122.70 2015 ---- ---- ---- ---- 125.70 +1.00 124.70 2020 ---- ---- ---- ---- 127.80 +1.10 126.70 2025 ---- ---- ---- ---- 129.80 +1.00 128.80 2030 ---- ---- ---- ---- 132.00 +1.10 130.90 2035 ---- ---- ---- ---- 134.10 +1.10 133.00 2040 ---- ---- ---- ---- 136.30 +1.10 135.20 2045 ---- ---- ---- ---- 138.50 +1.10 137.40 2050 ---- ---- ---- ---- 140.70 +1.10 139.60 2055 ---- ---- ---- ---- 143.00 +1.10 141.90 2060 ---- ---- ---- ---- 145.30 +1.10 144.20 2065 ---- ---- ---- ---- 147.70 +1.20 146.50 2070 ---- ---- ---- ---- 150.00 +1.10 148.90 2075 ---- ---- ---- ---- 152.40 +1.10 151.30 2080 ---- ---- ---- ---- 154.90 +1.20 153.70 2085 ---- ---- ---- ---- 157.30 +1.20 156.10 2090 ---- ---- ---- ---- 159.80 +1.20 158.60 2095 ---- ---- ---- ---- 162.40 +1.30 161.10 2100 ---- ---- ---- ---- 164.90 +1.20 163.70 2105 ---- ---- ---- ---- 167.50 +1.20 166.30 2110 ---- ---- ---- ---- 170.10 +1.20 168.90 2115 ---- ---- ---- ---- 172.80 +1.30 171.50 2120 ---- ---- ---- ---- 175.50 +1.30 174.20 2125 ---- ---- ---- ---- 178.20 +1.30 176.90 2130 ---- ---- ---- ---- 180.90 +1.30 179.60 2135 ---- ---- ---- ---- 183.70 +1.30 182.40 2140 ---- ---- ---- ---- 186.50 +1.30 185.20 2145 ---- ---- ---- ---- 189.40 +1.40 188.00 2150 ---- ---- ---- ---- 192.20 +1.30 190.90 2155 ---- ---- ---- ---- 195.20 +1.40 193.80 2160 ---- ---- ---- ---- 198.10 +1.40 196.70 2165 ---- ---- ---- ---- 201.10 +1.40 199.70 2170 ---- ---- ---- ---- 204.10 +1.40 202.70 2175 ---- ---- ---- ---- 207.10 +1.40 205.70 2180 ---- ---- ---- ---- 210.20 +1.50 208.70 2185 ---- ---- ---- ---- 213.30 +1.50 211.80 2190 ---- ---- ---- ---- 216.40 +1.50 214.90 2195 ---- ---- ---- ---- 219.60 +1.50 218.10 2200 ---- ---- ---- ---- 222.70 +1.40 221.30 2205 ---- ---- ---- ---- 226.00 +1.50 224.50 2210 ---- ---- ---- ---- 229.20 +1.50 227.70 2215 ---- ---- ---- ---- 232.50 +1.50 231.00 2220 ---- ---- ---- ---- 235.80 +1.60 234.20 2225 ---- ---- ---- ---- 239.10 +1.50 237.60 2230 ---- ---- ---- ---- 242.50 +1.60 240.90 2235 ---- ---- ---- ---- 245.80 +1.50 244.30 2240 ---- ---- ---- ---- 249.20 +1.50 247.70 2245 ---- ---- ---- ---- 252.70 +1.60 251.10 2250 ---- ---- ---- ---- 256.10 +1.60 254.50 2255 ---- ---- ---- ---- 259.60 +1.60 258.00 2260 ---- ---- ---- ---- 263.10 +1.60 261.50 2265 ---- ---- ---- ---- 266.60 +1.60 265.00 2270 ---- ---- ---- ---- 270.10 +1.60 268.50 2275 ---- ---- ---- ---- 273.70 +1.70 272.00 2280 ---- ---- ---- ---- 277.30 +1.70 275.60 2285 ---- ---- ---- ---- 280.90 +1.70 279.20 2290 ---- ---- ---- ---- 284.50 +1.70 282.80 2295 ---- ---- ---- ---- 288.10 +1.70 286.40 2300 ---- ---- ---- ---- 291.80 +1.70 290.10 2305 ---- ---- ---- ---- 295.40 +1.70 293.70 2310 ---- ---- ---- ---- 299.10 +1.70 297.40 2315 ---- ---- ---- ---- 302.80 +1.70 301.10 2320 ---- ---- ---- ---- 306.60 +1.80 304.80 2325 ---- ---- ---- ---- 310.30 +1.70 308.60 2330 ---- ---- ---- ---- 314.10 +1.80 312.30 2335 ---- ---- ---- ---- 317.80 +1.70 316.10 2340 ---- ---- ---- ---- 321.60 +1.70 319.90 2345 ---- ---- ---- ---- 325.40 +1.70 323.70 2350 ---- ---- ---- ---- 329.30 +1.80 327.50 2355 ---- ---- ---- ---- 333.10 +1.80 331.30 2360 ---- ---- ---- ---- 336.90 +1.80 335.10 2365 ---- ---- ---- ---- 340.80 +1.80 339.00 2370 ---- ---- ---- ---- 344.70 +1.90 342.80 2375 ---- ---- ---- ---- 348.60 +1.90 346.70 2380 ---- ---- ---- ---- 352.50 +1.90 350.60 2385 ---- ---- ---- ---- 356.40 +1.90 354.50 2390 ---- ---- ---- ---- 360.30 +1.90 358.40 2395 ---- ---- ---- ---- 364.20 +1.90 362.30 2400 ---- ---- ---- ---- 368.20 +1.90 366.30 2405 ---- ---- ---- ---- 372.10 +1.90 370.20 2410 ---- ---- ---- ---- 376.10 +1.90 374.20 2415 ---- ---- ---- ---- 380.10 +1.90 378.20 2420 ---- ---- ---- ---- 384.10 +2.00 382.10 2425 ---- ---- ---- ---- 388.10 +2.00 386.10 2430 ---- ---- ---- ---- 392.10 +2.00 390.10 2435 ---- ---- ---- ---- 396.10 +1.90 394.20 2440 ---- ---- ---- ---- 400.10 +1.90 398.20 2445 ---- ---- ---- ---- 404.20 +2.00 402.20 2450 ---- ---- ---- ---- 408.20 +1.90 406.30 2455 ---- ---- ---- ---- 412.30 +2.00 410.30 2460 ---- ---- ---- ---- 416.40 +2.00 414.40 2465 ---- ---- ---- ---- 420.40 +1.90 418.50 2470 ---- ---- ---- ---- 424.50 +2.00 422.50 2475 ---- ---- ---- ---- 428.60 +2.00 426.60 2480 ---- ---- ---- ---- 432.80 +2.10 430.70 2490 ---- ---- ---- ---- 441.00 +2.00 439.00 2500 ---- ---- ---- ---- 449.30 +2.00 447.30 2510 ---- ---- ---- ---- 457.60 +2.00 455.60 2520 ---- ---- ---- ---- 466.00 +2.10 463.90 2525 ---- ---- ---- ---- 470.20 +2.10 468.10 2530 ---- ---- ---- ---- 474.40 +2.10 472.30 2540 ---- ---- ---- ---- 482.80 +2.10 480.70 2550 ---- ---- ---- ---- 491.30 +2.10 489.20 2560 ---- ---- ---- ---- 499.80 +2.20 497.60 2570 ---- ---- ---- ---- 508.30 +2.10 506.20 2575 ---- ---- ---- ---- 512.60 +2.20 510.40 2600 ---- ---- ---- ---- 534.10 +2.20 531.90 2625 ---- ---- ---- ---- 555.70 +2.20 553.50 2650 ---- ---- ---- ---- 577.60 +2.30 575.30 2675 ---- ---- ---- ---- 599.60 +2.30 597.30 2700 ---- ---- ---- ---- 621.70 +2.30 619.40 2725 ---- ---- ---- ---- 644.00 +2.30 641.70 2750 ---- ---- ---- ---- 666.40 +2.30 664.10 OG DEC26 Gold Option PUT 1350 ---- ---- ---- ---- 12.90 +.10 12.80 1375 ---- ---- ---- ---- 14.40 +.10 14.30 1400 ---- ---- ---- ---- 16.00 +.10 15.90 1425 ---- ---- ---- ---- 17.80 +.20 17.60 1450 ---- ---- ---- ---- 19.70 +.20 19.50 1475 ---- ---- ---- ---- 21.80 +.20 21.60 1500 ---- ---- ---- ---- 24.00 +.20 23.80 1525 ---- ---- ---- ---- 26.40 +.20 26.20 1530 ---- ---- ---- ---- 26.90 +.20 26.70 1540 ---- ---- ---- ---- 27.90 +.20 27.70 1550 ---- ---- ---- ---- 29.00 +.20 28.80 1560 ---- ---- ---- ---- 30.10 +.30 29.80 1570 ---- ---- ---- ---- 31.20 +.20 31.00 1575 ---- ---- ---- ---- 31.80 +.30 31.50 1580 ---- ---- ---- ---- 32.40 +.30 32.10 1590 ---- ---- ---- ---- 33.60 +.30 33.30 1600 ---- ---- ---- ---- 34.80 +.30 34.50 1610 ---- ---- ---- ---- 36.00 +.30 35.70 1620 ---- ---- ---- ---- 37.30 +.30 37.00 1625 ---- ---- ---- ---- 38.00 +.40 37.60 1630 ---- ---- ---- ---- 38.60 +.30 38.30 1635 ---- ---- ---- ---- 39.30 +.30 39.00 1640 ---- ---- ---- ---- 40.00 +.30 39.70 1645 ---- ---- ---- ---- 40.70 +.40 40.30 1650 ---- ---- ---- ---- 41.40 +.40 41.00 1655 ---- ---- ---- ---- 42.10 +.40 41.70 1660 ---- ---- ---- ---- 42.80 +.30 42.50 1665 ---- ---- ---- ---- 43.50 +.30 43.20 1670 ---- ---- ---- ---- 44.30 +.40 43.90 1675 ---- ---- ---- ---- 45.00 +.40 44.60 1680 ---- ---- ---- ---- 45.80 +.40 45.40 1685 ---- ---- ---- ---- 46.50 +.30 46.20 1690 ---- ---- ---- ---- 47.30 +.40 46.90 1695 ---- ---- ---- ---- 48.10 +.40 47.70 1700 ---- ---- ---- ---- 48.90 +.40 48.50 1705 ---- ---- ---- ---- 49.70 +.40 49.30 1710 ---- ---- ---- ---- 50.50 +.40 50.10 1715 ---- ---- ---- ---- 51.40 +.50 50.90 1720 ---- ---- ---- ---- 52.20 +.40 51.80 1725 ---- ---- ---- ---- 53.00 +.40 52.60 1730 ---- ---- ---- ---- 53.90 +.40 53.50 1735 ---- ---- ---- ---- 54.80 +.50 54.30 1740 ---- ---- ---- ---- 55.60 +.40 55.20 1745 ---- ---- ---- ---- 56.50 +.40 56.10 1750 ---- ---- ---- ---- 57.40 +.40 57.00 1755 ---- ---- ---- ---- 58.30 +.40 57.90 1760 ---- ---- ---- ---- 59.30 +.50 58.80 1765 ---- ---- ---- ---- 60.20 +.50 59.70 1770 ---- ---- ---- ---- 61.10 +.40 60.70 1775 ---- ---- ---- ---- 62.10 +.50 61.60 1780 ---- ---- ---- ---- 63.10 +.50 62.60 1785 ---- ---- ---- ---- 64.00 +.50 63.50 1790 ---- ---- ---- ---- 65.00 +.50 64.50 1795 ---- ---- ---- ---- 66.00 +.50 65.50 1800 ---- ---- ---- ---- 67.00 +.50 66.50 1805 ---- ---- ---- ---- 68.10 +.60 67.50 1810 ---- ---- ---- ---- 69.10 +.50 68.60 1815 ---- ---- ---- ---- 70.20 +.60 69.60 1820 ---- ---- ---- ---- 71.20 +.60 70.60 1825 ---- ---- ---- ---- 72.30 +.60 71.70 1830 ---- ---- ---- ---- 73.40 +.60 72.80 1835 ---- ---- ---- ---- 74.50 +.60 73.90 1840 ---- ---- ---- ---- 75.60 +.60 75.00 1845 ---- ---- ---- ---- 76.70 +.60 76.10 1850 ---- ---- ---- ---- 77.80 +.60 77.20 1855 ---- ---- ---- ---- 79.00 +.60 78.40 1860 ---- ---- ---- ---- 80.10 +.60 79.50 1865 ---- ---- ---- ---- 81.30 +.60 80.70 1870 ---- ---- ---- ---- 82.50 +.70 81.80 1875 ---- ---- ---- ---- 83.70 +.70 83.00 1880 ---- ---- ---- ---- 84.90 +.70 84.20 1885 ---- ---- ---- ---- 86.10 +.60 85.50 1890 ---- ---- ---- ---- 87.40 +.70 86.70 1895 ---- ---- ---- ---- 88.60 +.70 87.90 1900 ---- ---- ---- ---- 89.90 +.70 89.20 1905 ---- ---- ---- ---- 91.20 +.80 90.40 1910 ---- ---- ---- ---- 92.40 +.70 91.70 1915 ---- ---- ---- ---- 93.80 +.80 93.00 1920 ---- ---- ---- ---- 95.10 +.80 94.30 1925 ---- ---- ---- ---- 96.40 +.70 95.70 1930 ---- ---- ---- ---- 97.80 +.80 97.00 1935 ---- ---- ---- ---- 99.10 +.70 98.40 1940 ---- ---- ---- ---- 100.50 +.70 99.80 1945 ---- ---- ---- ---- 102.00 +.80 101.20 1950 ---- ---- ---- ---- 103.40 +.80 102.60 1955 ---- ---- ---- ---- 104.80 +.80 104.00 1960 ---- ---- ---- ---- 106.30 +.80 105.50 1965 ---- ---- ---- ---- 107.80 +.80 107.00 1970 ---- ---- ---- ---- 109.40 +.90 108.50 1975 ---- ---- ---- ---- 110.90 +.80 110.10 1980 ---- ---- ---- ---- 112.50 +.90 111.60 1985 ---- ---- ---- ---- 114.10 +.90 113.20 1990 ---- ---- ---- ---- 115.80 +.90 114.90 1995 ---- ---- ---- ---- 117.40 +.90 116.50 2000 ---- ---- ---- ---- 119.10 +.90 118.20 2005 ---- ---- ---- ---- 120.90 +1.00 119.90 2010 ---- ---- ---- ---- 122.60 +.90 121.70 2015 ---- ---- ---- ---- 124.40 +.90 123.50 2020 ---- ---- ---- ---- 126.20 +.90 125.30 2025 ---- ---- ---- ---- 128.10 +.90 127.20 2030 ---- ---- ---- ---- 130.00 +1.00 129.00 2035 ---- ---- ---- ---- 131.90 +.90 131.00 2040 ---- ---- ---- ---- 133.90 +1.00 132.90 2045 ---- ---- ---- ---- 135.90 +1.00 134.90 2050 ---- ---- ---- ---- 137.90 +1.00 136.90 2055 ---- ---- ---- ---- 140.00 +1.10 138.90 2060 ---- ---- ---- ---- 142.10 +1.10 141.00 2065 ---- ---- ---- ---- 144.20 +1.10 143.10 2070 ---- ---- ---- ---- 146.40 +1.10 145.30 2075 ---- ---- ---- ---- 148.50 +1.00 147.50 2080 ---- ---- ---- ---- 150.80 +1.10 149.70 2085 ---- ---- ---- ---- 153.00 +1.10 151.90 2090 ---- ---- ---- ---- 155.30 +1.10 154.20 2095 ---- ---- ---- ---- 157.60 +1.10 156.50 2100 ---- ---- ---- ---- 160.00 +1.10 158.90 2105 ---- ---- ---- ---- 162.40 +1.20 161.20 2110 ---- ---- ---- ---- 164.80 +1.20 163.60 2115 ---- ---- ---- ---- 167.20 +1.20 166.00 2120 ---- ---- ---- ---- 169.70 +1.20 168.50 2125 ---- ---- ---- ---- 172.20 +1.20 171.00 2130 ---- ---- ---- ---- 174.70 +1.20 173.50 2135 ---- ---- ---- ---- 177.20 +1.20 176.00 2140 ---- ---- ---- ---- 179.80 +1.20 178.60 2145 ---- ---- ---- ---- 182.40 +1.20 181.20 2150 ---- ---- ---- ---- 185.10 +1.20 183.90 2155 ---- ---- ---- ---- 187.80 +1.30 186.50 2160 ---- ---- ---- ---- 190.50 +1.30 189.20 2165 ---- ---- ---- ---- 193.20 +1.20 192.00 2170 ---- ---- ---- ---- 196.00 +1.30 194.70 2175 ---- ---- ---- ---- 198.80 +1.30 197.50 2180 ---- ---- ---- ---- 201.70 +1.30 200.40 2185 ---- ---- ---- ---- 204.50 +1.30 203.20 2190 ---- ---- ---- ---- 207.40 +1.30 206.10 2195 ---- ---- ---- ---- 210.40 +1.40 209.00 2200 ---- ---- ---- ---- 213.30 +1.30 212.00 2205 ---- ---- ---- ---- 216.30 +1.30 215.00 2210 ---- ---- ---- ---- 219.40 +1.40 218.00 2215 ---- ---- ---- ---- 222.40 +1.40 221.00 2220 ---- ---- ---- ---- 225.50 +1.40 224.10 2225 ---- ---- ---- ---- 228.60 +1.40 227.20 2230 ---- ---- ---- ---- 231.80 +1.40 230.40 2235 ---- ---- ---- ---- 235.00 +1.50 233.50 2240 ---- ---- ---- ---- 238.20 +1.50 236.70 2245 ---- ---- ---- ---- 241.40 +1.50 239.90 2250 ---- ---- ---- ---- 244.60 +1.40 243.20 2255 ---- ---- ---- ---- 247.90 +1.40 246.50 2260 ---- ---- ---- ---- 251.20 +1.50 249.70 2265 ---- ---- ---- ---- 254.60 +1.50 253.10 2270 ---- ---- ---- ---- 257.90 +1.50 256.40 2275 ---- ---- ---- ---- 261.30 +1.50 259.80 2280 ---- ---- ---- ---- 264.70 +1.50 263.20 2285 ---- ---- ---- ---- 268.10 +1.50 266.60 2290 ---- ---- ---- ---- 271.60 +1.60 270.00 2295 ---- ---- ---- ---- 275.00 +1.50 273.50 2300 ---- ---- ---- ---- 278.50 +1.50 277.00 2305 ---- ---- ---- ---- 282.00 +1.50 280.50 2310 ---- ---- ---- ---- 285.50 +1.50 284.00 2315 ---- ---- ---- ---- 289.10 +1.60 287.50 2320 ---- ---- ---- ---- 292.70 +1.60 291.10 2325 ---- ---- ---- ---- 296.20 +1.60 294.60 2330 ---- ---- ---- ---- 299.80 +1.60 298.20 2335 ---- ---- ---- ---- 303.50 +1.70 301.80 2340 ---- ---- ---- ---- 307.10 +1.60 305.50 2345 ---- ---- ---- ---- 310.80 +1.70 309.10 2350 ---- ---- ---- ---- 314.40 +1.60 312.80 2355 ---- ---- ---- ---- 318.10 +1.60 316.50 2360 ---- ---- ---- ---- 321.80 +1.70 320.10 2365 ---- ---- ---- ---- 325.50 +1.60 323.90 2370 ---- ---- ---- ---- 329.30 +1.70 327.60 2375 ---- ---- ---- ---- 333.00 +1.70 331.30 2380 ---- ---- ---- ---- 336.80 +1.70 335.10 2385 ---- ---- ---- ---- 340.50 +1.70 338.80 2390 ---- ---- ---- ---- 344.30 +1.70 342.60 2395 ---- ---- ---- ---- 348.10 +1.70 346.40 2400 ---- ---- ---- ---- 351.90 +1.70 350.20 2405 ---- ---- ---- ---- 355.80 +1.80 354.00 2410 ---- ---- ---- ---- 359.60 +1.80 357.80 2415 ---- ---- ---- ---- 363.40 +1.70 361.70 2420 ---- ---- ---- ---- 367.30 +1.80 365.50 2425 ---- ---- ---- ---- 371.20 +1.80 369.40 2430 ---- ---- ---- ---- 375.10 +1.80 373.30 2435 ---- ---- ---- ---- 379.00 +1.80 377.20 2440 ---- ---- ---- ---- 382.90 +1.80 381.10 2445 ---- ---- ---- ---- 386.80 +1.80 385.00 2450 ---- ---- ---- ---- 390.70 +1.80 388.90 2455 ---- ---- ---- ---- 394.60 +1.80 392.80 2460 ---- ---- ---- ---- 398.60 +1.90 396.70 2465 ---- ---- ---- ---- 402.50 +1.80 400.70 2470 ---- ---- ---- ---- 406.50 +1.80 404.70 2475 ---- ---- ---- ---- 410.50 +1.90 408.60 2480 ---- ---- ---- ---- 414.50 +1.90 412.60 2485 ---- ---- ---- ---- 418.50 +1.90 416.60 2490 ---- ---- ---- ---- 422.50 +1.90 420.60 2495 ---- ---- ---- ---- 426.50 +1.90 424.60 2500 ---- ---- ---- ---- 430.50 +1.90 428.60 2510 ---- ---- ---- ---- 438.60 +1.90 436.70 2520 ---- ---- ---- ---- 446.70 +1.90 444.80 2525 ---- ---- ---- ---- 450.80 +1.90 448.90 2530 ---- ---- ---- ---- 454.90 +2.00 452.90 2540 ---- ---- ---- ---- 463.10 +2.00 461.10 2550 ---- ---- ---- ---- 471.30 +2.00 469.30 2560 ---- ---- ---- ---- 479.60 +2.00 477.60 2570 ---- ---- ---- ---- 487.90 +2.00 485.90 2575 ---- ---- ---- ---- 492.00 +2.00 490.00 2580 ---- ---- ---- ---- 496.20 +2.00 494.20 2590 ---- ---- ---- ---- 504.50 +2.00 502.50 2600 ---- ---- ---- ---- 512.90 +2.00 510.90 2625 ---- ---- ---- ---- 534.00 +2.00 532.00 2650 ---- ---- ---- ---- 555.30 +2.10 553.20 2675 ---- ---- ---- ---- 576.80 +2.10 574.70 2700 ---- ---- ---- ---- 598.40 +2.20 596.20 2725 ---- ---- ---- ---- 620.20 +2.20 618.00 2750 ---- ---- ---- ---- 642.10 +2.20 639.90 2775 ---- ---- ---- ---- 664.10 +2.20 661.90 2800 ---- ---- ---- ---- 686.30 +2.20 684.10 OG JUN27 Gold Option PUT 1350 ---- ---- ---- ---- 17.20 +.10 17.10 1375 ---- ---- ---- ---- 19.00 +.20 18.80 1400 ---- ---- ---- ---- 20.90 +.20 20.70 1425 ---- ---- ---- ---- 22.90 +.20 22.70 1450 ---- ---- ---- ---- 25.10 +.20 24.90 1475 ---- ---- ---- ---- 27.50 +.20 27.30 1500 ---- ---- ---- ---- 30.00 +.20 29.80 1525 ---- ---- ---- ---- 32.70 +.30 32.40 1550 ---- ---- ---- ---- 35.50 +.20 35.30 1560 ---- ---- ---- ---- 36.70 +.20 36.50 1570 ---- ---- ---- ---- 38.00 +.30 37.70 1575 ---- ---- ---- ---- 38.60 +.30 38.30 1580 ---- ---- ---- ---- 39.20 +.30 38.90 1590 ---- ---- ---- ---- 40.50 +.30 40.20 1600 ---- ---- ---- ---- 41.80 +.30 41.50 1610 ---- ---- ---- ---- 43.20 +.30 42.90 1620 ---- ---- ---- ---- 44.60 +.40 44.20 1625 ---- ---- ---- ---- 45.30 +.40 44.90 1630 ---- ---- ---- ---- 46.00 +.30 45.70 1640 ---- ---- ---- ---- 47.50 +.40 47.10 1650 ---- ---- ---- ---- 48.90 +.30 48.60 1655 ---- ---- ---- ---- 49.70 +.40 49.30 1660 ---- ---- ---- ---- 50.50 +.40 50.10 1665 ---- ---- ---- ---- 51.20 +.30 50.90 1670 ---- ---- ---- ---- 52.00 +.40 51.60 1675 ---- ---- ---- ---- 52.80 +.40 52.40 1680 ---- ---- ---- ---- 53.60 +.40 53.20 1685 ---- ---- ---- ---- 54.40 +.40 54.00 1690 ---- ---- ---- ---- 55.30 +.50 54.80 1695 ---- ---- ---- ---- 56.10 +.40 55.70 1700 ---- ---- ---- ---- 56.90 +.40 56.50 1705 ---- ---- ---- ---- 57.80 +.50 57.30 1710 ---- ---- ---- ---- 58.60 +.40 58.20 1715 ---- ---- ---- ---- 59.50 +.40 59.10 1720 ---- ---- ---- ---- 60.40 +.50 59.90 1725 ---- ---- ---- ---- 61.30 +.50 60.80 1730 ---- ---- ---- ---- 62.20 +.50 61.70 1735 ---- ---- ---- ---- 63.10 +.50 62.60 1740 ---- ---- ---- ---- 64.00 +.50 63.50 1745 ---- ---- ---- ---- 64.90 +.50 64.40 1750 ---- ---- ---- ---- 65.80 +.40 65.40 1755 ---- ---- ---- ---- 66.80 +.50 66.30 1760 ---- ---- ---- ---- 67.70 +.50 67.20 1765 ---- ---- ---- ---- 68.70 +.50 68.20 1770 ---- ---- ---- ---- 69.70 +.50 69.20 1775 ---- ---- ---- ---- 70.70 +.60 70.10 1780 ---- ---- ---- ---- 71.70 +.60 71.10 1785 ---- ---- ---- ---- 72.70 +.60 72.10 1790 ---- ---- ---- ---- 73.70 +.60 73.10 1795 ---- ---- ---- ---- 74.70 +.50 74.20 1800 ---- ---- ---- ---- 75.80 +.60 75.20 1805 ---- ---- ---- ---- 76.80 +.60 76.20 1810 ---- ---- ---- ---- 77.90 +.60 77.30 1815 ---- ---- ---- ---- 78.90 +.50 78.40 1820 ---- ---- ---- ---- 80.00 +.60 79.40 1825 ---- ---- ---- ---- 81.10 +.60 80.50 1830 ---- ---- ---- ---- 82.20 +.60 81.60 1835 ---- ---- ---- ---- 83.30 +.60 82.70 1840 ---- ---- ---- ---- 84.50 +.70 83.80 1845 ---- ---- ---- ---- 85.60 +.60 85.00 1850 ---- ---- ---- ---- 86.80 +.70 86.10 1855 ---- ---- ---- ---- 87.90 +.60 87.30 1860 ---- ---- ---- ---- 89.10 +.70 88.40 1865 ---- ---- ---- ---- 90.30 +.70 89.60 1870 ---- ---- ---- ---- 91.50 +.70 90.80 1875 ---- ---- ---- ---- 92.70 +.70 92.00 1880 ---- ---- ---- ---- 93.90 +.70 93.20 1885 ---- ---- ---- ---- 95.10 +.70 94.40 1890 ---- ---- ---- ---- 96.40 +.70 95.70 1895 ---- ---- ---- ---- 97.60 +.70 96.90 1900 ---- ---- ---- ---- 98.90 +.70 98.20 1905 ---- ---- ---- ---- 100.20 +.70 99.50 1910 ---- ---- ---- ---- 101.50 +.80 100.70 1915 ---- ---- ---- ---- 102.80 +.80 102.00 1920 ---- ---- ---- ---- 104.10 +.80 103.30 1925 ---- ---- ---- ---- 105.40 +.70 104.70 1930 ---- ---- ---- ---- 106.80 +.80 106.00 1935 ---- ---- ---- ---- 108.10 +.70 107.40 1940 ---- ---- ---- ---- 109.50 +.80 108.70 1945 ---- ---- ---- ---- 110.90 +.80 110.10 1950 ---- ---- ---- ---- 112.30 +.80 111.50 1955 ---- ---- ---- ---- 113.70 +.80 112.90 1960 ---- ---- ---- ---- 115.20 +.80 114.40 1965 ---- ---- ---- ---- 116.70 +.90 115.80 1970 ---- ---- ---- ---- 118.10 +.80 117.30 1975 ---- ---- ---- ---- 119.70 +.90 118.80 1980 ---- ---- ---- ---- 121.20 +.90 120.30 1985 ---- ---- ---- ---- 122.80 +.90 121.90 1990 ---- ---- ---- ---- 124.30 +.80 123.50 1995 ---- ---- ---- ---- 126.00 +.90 125.10 2000 ---- ---- ---- ---- 127.60 +.90 126.70 2005 ---- ---- ---- ---- 129.30 +.90 128.40 2010 ---- ---- ---- ---- 131.00 +.90 130.10 2015 ---- ---- ---- ---- 132.70 +.90 131.80 2020 ---- ---- ---- ---- 134.50 +1.00 133.50 2025 ---- ---- ---- ---- 136.30 +1.00 135.30 2030 ---- ---- ---- ---- 138.10 +1.00 137.10 2035 ---- ---- ---- ---- 140.00 +1.00 139.00 2040 ---- ---- ---- ---- 141.80 +.90 140.90 2045 ---- ---- ---- ---- 143.80 +1.00 142.80 2050 ---- ---- ---- ---- 145.70 +1.00 144.70 2055 ---- ---- ---- ---- 147.70 +1.00 146.70 2060 ---- ---- ---- ---- 149.70 +1.00 148.70 2065 ---- ---- ---- ---- 151.80 +1.00 150.80 2070 ---- ---- ---- ---- 153.90 +1.10 152.80 2075 ---- ---- ---- ---- 156.00 +1.10 154.90 2080 ---- ---- ---- ---- 158.20 +1.10 157.10 2085 ---- ---- ---- ---- 160.30 +1.00 159.30 2090 ---- ---- ---- ---- 162.60 +1.10 161.50 2095 ---- ---- ---- ---- 164.80 +1.10 163.70 2100 ---- ---- ---- ---- 167.10 +1.10 166.00 2105 ---- ---- ---- ---- 169.40 +1.10 168.30 2110 ---- ---- ---- ---- 171.80 +1.20 170.60 2115 ---- ---- ---- ---- 174.10 +1.10 173.00 2120 ---- ---- ---- ---- 176.50 +1.10 175.40 2125 ---- ---- ---- ---- 179.00 +1.20 177.80 2130 ---- ---- ---- ---- 181.40 +1.20 180.20 2135 ---- ---- ---- ---- 183.90 +1.20 182.70 2140 ---- ---- ---- ---- 186.40 +1.20 185.20 2145 ---- ---- ---- ---- 189.00 +1.20 187.80 2150 ---- ---- ---- ---- 191.50 +1.20 190.30 2155 ---- ---- ---- ---- 194.20 +1.30 192.90 2160 ---- ---- ---- ---- 196.80 +1.20 195.60 2165 ---- ---- ---- ---- 199.50 +1.30 198.20 2170 ---- ---- ---- ---- 202.20 +1.30 200.90 2175 ---- ---- ---- ---- 204.90 +1.30 203.60 2180 ---- ---- ---- ---- 207.70 +1.30 206.40 2185 ---- ---- ---- ---- 210.50 +1.30 209.20 2190 ---- ---- ---- ---- 213.30 +1.30 212.00 2195 ---- ---- ---- ---- 216.10 +1.30 214.80 2200 ---- ---- ---- ---- 219.00 +1.30 217.70 2205 ---- ---- ---- ---- 221.90 +1.30 220.60 2210 ---- ---- ---- ---- 224.90 +1.30 223.60 2215 ---- ---- ---- ---- 227.90 +1.40 226.50 2220 ---- ---- ---- ---- 230.90 +1.40 229.50 2225 ---- ---- ---- ---- 233.90 +1.30 232.60 2230 ---- ---- ---- ---- 237.00 +1.40 235.60 2235 ---- ---- ---- ---- 240.10 +1.40 238.70 2240 ---- ---- ---- ---- 243.20 +1.40 241.80 2245 ---- ---- ---- ---- 246.40 +1.40 245.00 2250 ---- ---- ---- ---- 249.60 +1.40 248.20 2255 ---- ---- ---- ---- 252.80 +1.40 251.40 2260 ---- ---- ---- ---- 256.10 +1.50 254.60 2265 ---- ---- ---- ---- 259.30 +1.40 257.90 2270 ---- ---- ---- ---- 262.60 +1.40 261.20 2275 ---- ---- ---- ---- 265.90 +1.40 264.50 2280 ---- ---- ---- ---- 269.30 +1.50 267.80 2285 ---- ---- ---- ---- 272.60 +1.40 271.20 2290 ---- ---- ---- ---- 276.00 +1.50 274.50 2295 ---- ---- ---- ---- 279.40 +1.50 277.90 2300 ---- ---- ---- ---- 282.90 +1.50 281.40 2305 ---- ---- ---- ---- 286.30 +1.50 284.80 2310 ---- ---- ---- ---- 289.80 +1.50 288.30 2315 ---- ---- ---- ---- 293.30 +1.50 291.80 2320 ---- ---- ---- ---- 296.80 +1.50 295.30 2325 ---- ---- ---- ---- 300.30 +1.50 298.80 2330 ---- ---- ---- ---- 303.90 +1.60 302.30 2335 ---- ---- ---- ---- 307.50 +1.60 305.90 2340 ---- ---- ---- ---- 311.10 +1.60 309.50 2345 ---- ---- ---- ---- 314.70 +1.60 313.10 2350 ---- ---- ---- ---- 318.30 +1.60 316.70 2355 ---- ---- ---- ---- 321.90 +1.60 320.30 2360 ---- ---- ---- ---- 325.60 +1.60 324.00 2365 ---- ---- ---- ---- 329.30 +1.70 327.60 2370 ---- ---- ---- ---- 333.00 +1.70 331.30 2375 ---- ---- ---- ---- 336.70 +1.70 335.00 2380 ---- ---- ---- ---- 340.40 +1.70 338.70 2385 ---- ---- ---- ---- 344.10 +1.70 342.40 2390 ---- ---- ---- ---- 347.90 +1.70 346.20 2395 ---- ---- ---- ---- 351.60 +1.70 349.90 2400 ---- ---- ---- ---- 355.40 +1.70 353.70 2405 ---- ---- ---- ---- 359.20 +1.70 357.50 2410 ---- ---- ---- ---- 363.00 +1.70 361.30 2415 ---- ---- ---- ---- 366.80 +1.70 365.10 2420 ---- ---- ---- ---- 370.60 +1.70 368.90 2425 ---- ---- ---- ---- 374.40 +1.70 372.70 2430 ---- ---- ---- ---- 378.30 +1.80 376.50 2435 ---- ---- ---- ---- 382.10 +1.70 380.40 2440 ---- ---- ---- ---- 386.00 +1.80 384.20 2445 ---- ---- ---- ---- 389.90 +1.80 388.10 2450 ---- ---- ---- ---- 393.80 +1.80 392.00 2455 ---- ---- ---- ---- 397.70 +1.80 395.90 2460 ---- ---- ---- ---- 401.60 +1.80 399.80 2465 ---- ---- ---- ---- 405.50 +1.80 403.70 2470 ---- ---- ---- ---- 409.40 +1.80 407.60 2475 ---- ---- ---- ---- 413.40 +1.80 411.60 2480 ---- ---- ---- ---- 417.30 +1.80 415.50 2485 ---- ---- ---- ---- 421.30 +1.90 419.40 2490 ---- ---- ---- ---- 425.20 +1.80 423.40 2495 ---- ---- ---- ---- 429.20 +1.80 427.40 2500 ---- ---- ---- ---- 433.20 +1.80 431.40 2505 ---- ---- ---- ---- 437.20 +1.90 435.30 2510 ---- ---- ---- ---- 441.20 +1.90 439.30 2515 ---- ---- ---- ---- 445.20 +1.80 443.40 2520 ---- ---- ---- ---- 449.20 +1.80 447.40 2525 ---- ---- ---- ---- 453.30 +1.90 451.40 2530 ---- ---- ---- ---- 457.30 +1.90 455.40 2540 ---- ---- ---- ---- 465.40 +1.90 463.50 2550 ---- ---- ---- ---- 473.60 +1.90 471.70 2560 ---- ---- ---- ---- 481.70 +1.90 479.80 2570 ---- ---- ---- ---- 490.00 +2.00 488.00 2575 ---- ---- ---- ---- 494.10 +2.00 492.10 2580 ---- ---- ---- ---- 498.20 +1.90 496.30 2590 ---- ---- ---- ---- 506.50 +2.00 504.50 2600 ---- ---- ---- ---- 514.80 +2.00 512.80 2610 ---- ---- ---- ---- 523.10 +2.00 521.10 2625 ---- ---- ---- ---- 535.70 +2.00 533.70 2650 ---- ---- ---- ---- 556.80 +2.10 554.70 2675 ---- ---- ---- ---- 578.00 +2.00 576.00 2700 ---- ---- ---- ---- 599.40 +2.10 597.30 2725 ---- ---- ---- ---- 621.00 +2.10 618.90 2750 ---- ---- ---- ---- 642.70 +2.10 640.60 2775 ---- ---- ---- ---- 664.60 +2.20 662.40 2800 ---- ---- ---- ---- 686.60 +2.20 684.40 OG DEC27 Gold Option PUT 1375 ---- ---- ---- ---- 22.80 +.10 22.70 1400 ---- ---- ---- ---- 25.00 +.20 24.80 1425 ---- ---- ---- ---- 27.20 +.20 27.00 1450 ---- ---- ---- ---- 29.60 +.20 29.40 1475 ---- ---- ---- ---- 32.20 +.20 32.00 1500 ---- ---- ---- ---- 34.90 +.20 34.70 1525 ---- ---- ---- ---- 37.80 +.20 37.60 1550 ---- ---- ---- ---- 40.90 +.30 40.60 1570 ---- ---- ---- ---- 43.50 +.30 43.20 1575 ---- ---- ---- ---- 44.10 +.30 43.80 1580 ---- ---- ---- ---- 44.80 +.30 44.50 1590 ---- ---- ---- ---- 46.20 +.30 45.90 1600 ---- ---- ---- ---- 47.60 +.30 47.30 1610 ---- ---- ---- ---- 49.00 +.30 48.70 1620 ---- ---- ---- ---- 50.50 +.40 50.10 1625 ---- ---- ---- ---- 51.20 +.30 50.90 1630 ---- ---- ---- ---- 52.00 +.40 51.60 1640 ---- ---- ---- ---- 53.50 +.40 53.10 1650 ---- ---- ---- ---- 55.00 +.30 54.70 1660 ---- ---- ---- ---- 56.60 +.40 56.20 1670 ---- ---- ---- ---- 58.30 +.40 57.90 1675 ---- ---- ---- ---- 59.10 +.40 58.70 1680 ---- ---- ---- ---- 59.90 +.40 59.50 1685 ---- ---- ---- ---- 60.80 +.50 60.30 1690 ---- ---- ---- ---- 61.60 +.40 61.20 1695 ---- ---- ---- ---- 62.50 +.50 62.00 1700 ---- ---- ---- ---- 63.30 +.40 62.90 1705 ---- ---- ---- ---- 64.20 +.40 63.80 1710 ---- ---- ---- ---- 65.10 +.40 64.70 1715 ---- ---- ---- ---- 66.00 +.50 65.50 1720 ---- ---- ---- ---- 66.90 +.50 66.40 1725 ---- ---- ---- ---- 67.80 +.50 67.30 1730 ---- ---- ---- ---- 68.70 +.40 68.30 1735 ---- ---- ---- ---- 69.70 +.50 69.20 1740 ---- ---- ---- ---- 70.60 +.50 70.10 1745 ---- ---- ---- ---- 71.60 +.50 71.10 1750 ---- ---- ---- ---- 72.50 +.50 72.00 1755 ---- ---- ---- ---- 73.50 +.50 73.00 1760 ---- ---- ---- ---- 74.50 +.60 73.90 1765 ---- ---- ---- ---- 75.40 +.50 74.90 1770 ---- ---- ---- ---- 76.40 +.50 75.90 1775 ---- ---- ---- ---- 77.40 +.50 76.90 1780 ---- ---- ---- ---- 78.50 +.60 77.90 1785 ---- ---- ---- ---- 79.50 +.60 78.90 1790 ---- ---- ---- ---- 80.50 +.50 80.00 1795 ---- ---- ---- ---- 81.60 +.60 81.00 1800 ---- ---- ---- ---- 82.60 +.50 82.10 1805 ---- ---- ---- ---- 83.70 +.60 83.10 1810 ---- ---- ---- ---- 84.80 +.60 84.20 1815 ---- ---- ---- ---- 85.90 +.60 85.30 1820 ---- ---- ---- ---- 86.90 +.50 86.40 1825 ---- ---- ---- ---- 88.10 +.60 87.50 1830 ---- ---- ---- ---- 89.20 +.60 88.60 1835 ---- ---- ---- ---- 90.30 +.60 89.70 1840 ---- ---- ---- ---- 91.40 +.60 90.80 1845 ---- ---- ---- ---- 92.60 +.60 92.00 1850 ---- ---- ---- ---- 93.70 +.60 93.10 1855 ---- ---- ---- ---- 94.90 +.60 94.30 1860 ---- ---- ---- ---- 96.10 +.70 95.40 1865 ---- ---- ---- ---- 97.30 +.70 96.60 1870 ---- ---- ---- ---- 98.50 +.70 97.80 1875 ---- ---- ---- ---- 99.70 +.70 99.00 1880 ---- ---- ---- ---- 100.90 +.70 100.20 1885 ---- ---- ---- ---- 102.10 +.60 101.50 1890 ---- ---- ---- ---- 103.40 +.70 102.70 1895 ---- ---- ---- ---- 104.60 +.70 103.90 1900 ---- ---- ---- ---- 105.90 +.70 105.20 1905 ---- ---- ---- ---- 107.20 +.70 106.50 1910 ---- ---- ---- ---- 108.50 +.80 107.70 1915 ---- ---- ---- ---- 109.80 +.80 109.00 1920 ---- ---- ---- ---- 111.10 +.80 110.30 1925 ---- ---- ---- ---- 112.40 +.70 111.70 1930 ---- ---- ---- ---- 113.70 +.70 113.00 1935 ---- ---- ---- ---- 115.10 +.80 114.30 1940 ---- ---- ---- ---- 116.40 +.70 115.70 1945 ---- ---- ---- ---- 117.80 +.80 117.00 1950 ---- ---- ---- ---- 119.20 +.80 118.40 1955 ---- ---- ---- ---- 120.60 +.80 119.80 1960 ---- ---- ---- ---- 122.00 +.80 121.20 1965 ---- ---- ---- ---- 123.40 +.80 122.60 1970 ---- ---- ---- ---- 124.90 +.90 124.00 1975 ---- ---- ---- ---- 126.30 +.80 125.50 1980 ---- ---- ---- ---- 127.80 +.90 126.90 1985 ---- ---- ---- ---- 129.30 +.90 128.40 1990 ---- ---- ---- ---- 130.80 +.90 129.90 1995 ---- ---- ---- ---- 132.30 +.90 131.40 2000 ---- ---- ---- ---- 133.80 +.80 133.00 2005 ---- ---- ---- ---- 135.40 +.90 134.50 2010 ---- ---- ---- ---- 137.00 +.90 136.10 2015 ---- ---- ---- ---- 138.60 +.90 137.70 2020 ---- ---- ---- ---- 140.20 +.90 139.30 2025 ---- ---- ---- ---- 141.90 +.90 141.00 2030 ---- ---- ---- ---- 143.60 +1.00 142.60 2035 ---- ---- ---- ---- 145.30 +1.00 144.30 2040 ---- ---- ---- ---- 147.00 +1.00 146.00 2045 ---- ---- ---- ---- 148.80 +1.00 147.80 2050 ---- ---- ---- ---- 150.50 +.90 149.60 2055 ---- ---- ---- ---- 152.40 +1.00 151.40 2060 ---- ---- ---- ---- 154.20 +1.00 153.20 2065 ---- ---- ---- ---- 156.10 +1.00 155.10 2070 ---- ---- ---- ---- 158.00 +1.00 157.00 2075 ---- ---- ---- ---- 160.00 +1.00 159.00 2080 ---- ---- ---- ---- 162.00 +1.00 161.00 2085 ---- ---- ---- ---- 164.10 +1.10 163.00 2090 ---- ---- ---- ---- 166.20 +1.10 165.10 2095 ---- ---- ---- ---- 168.40 +1.10 167.30 2100 ---- ---- ---- ---- 170.60 +1.10 169.50 2105 ---- ---- ---- ---- 172.80 +1.10 171.70 2110 ---- ---- ---- ---- 175.10 +1.10 174.00 2115 ---- ---- ---- ---- 177.40 +1.10 176.30 2120 ---- ---- ---- ---- 179.70 +1.10 178.60 2125 ---- ---- ---- ---- 182.10 +1.20 180.90 2130 ---- ---- ---- ---- 184.40 +1.10 183.30 2135 ---- ---- ---- ---- 186.80 +1.20 185.60 2140 ---- ---- ---- ---- 189.20 +1.20 188.00 2145 ---- ---- ---- ---- 191.60 +1.20 190.40 2150 ---- ---- ---- ---- 194.00 +1.10 192.90 2155 ---- ---- ---- ---- 196.50 +1.20 195.30 2160 ---- ---- ---- ---- 199.00 +1.20 197.80 2165 ---- ---- ---- ---- 201.50 +1.20 200.30 2170 ---- ---- ---- ---- 204.10 +1.20 202.90 2175 ---- ---- ---- ---- 206.70 +1.30 205.40 2180 ---- ---- ---- ---- 209.30 +1.30 208.00 2185 ---- ---- ---- ---- 211.90 +1.20 210.70 2190 ---- ---- ---- ---- 214.60 +1.30 213.30 2195 ---- ---- ---- ---- 217.30 +1.30 216.00 2200 ---- ---- ---- ---- 220.00 +1.20 218.80 2205 ---- ---- ---- ---- 222.80 +1.30 221.50 2210 ---- ---- ---- ---- 225.60 +1.30 224.30 2215 ---- ---- ---- ---- 228.50 +1.30 227.20 2220 ---- ---- ---- ---- 231.40 +1.30 230.10 2225 ---- ---- ---- ---- 234.30 +1.30 233.00 2230 ---- ---- ---- ---- 237.30 +1.40 235.90 2235 ---- ---- ---- ---- 240.30 +1.40 238.90 2240 ---- ---- ---- ---- 243.30 +1.30 242.00 2245 ---- ---- ---- ---- 246.40 +1.40 245.00 2250 ---- ---- ---- ---- 249.50 +1.40 248.10 2255 ---- ---- ---- ---- 252.60 +1.30 251.30 2260 ---- ---- ---- ---- 255.80 +1.40 254.40 2265 ---- ---- ---- ---- 259.00 +1.40 257.60 2270 ---- ---- ---- ---- 262.20 +1.40 260.80 2275 ---- ---- ---- ---- 265.50 +1.40 264.10 2280 ---- ---- ---- ---- 268.80 +1.40 267.40 2285 ---- ---- ---- ---- 272.10 +1.40 270.70 2290 ---- ---- ---- ---- 275.50 +1.50 274.00 2295 ---- ---- ---- ---- 278.80 +1.40 277.40 2300 ---- ---- ---- ---- 282.20 +1.40 280.80 2305 ---- ---- ---- ---- 285.70 +1.50 284.20 2310 ---- ---- ---- ---- 289.10 +1.50 287.60 2315 ---- ---- ---- ---- 292.60 +1.50 291.10 2320 ---- ---- ---- ---- 296.10 +1.50 294.60 2325 ---- ---- ---- ---- 299.60 +1.50 298.10 2330 ---- ---- ---- ---- 303.10 +1.50 301.60 2335 ---- ---- ---- ---- 306.70 +1.50 305.20 2340 ---- ---- ---- ---- 310.30 +1.60 308.70 2345 ---- ---- ---- ---- 313.90 +1.60 312.30 2350 ---- ---- ---- ---- 317.50 +1.60 315.90 2355 ---- ---- ---- ---- 321.10 +1.50 319.60 2360 ---- ---- ---- ---- 324.80 +1.60 323.20 2365 ---- ---- ---- ---- 328.50 +1.60 326.90 2370 ---- ---- ---- ---- 332.10 +1.60 330.50 2375 ---- ---- ---- ---- 335.80 +1.60 334.20 2380 ---- ---- ---- ---- 339.60 +1.70 337.90 2385 ---- ---- ---- ---- 343.30 +1.60 341.70 2390 ---- ---- ---- ---- 347.00 +1.60 345.40 2395 ---- ---- ---- ---- 350.80 +1.70 349.10 2400 ---- ---- ---- ---- 354.50 +1.60 352.90 2405 ---- ---- ---- ---- 358.30 +1.70 356.60 2410 ---- ---- ---- ---- 362.10 +1.70 360.40 2415 ---- ---- ---- ---- 365.80 +1.60 364.20 2420 ---- ---- ---- ---- 369.60 +1.60 368.00 2425 ---- ---- ---- ---- 373.40 +1.60 371.80 2430 ---- ---- ---- ---- 377.20 +1.60 375.60 2435 ---- ---- ---- ---- 381.10 +1.70 379.40 2440 ---- ---- ---- ---- 384.90 +1.70 383.20 2445 ---- ---- ---- ---- 388.70 +1.70 387.00 2450 ---- ---- ---- ---- 392.50 +1.70 390.80 2455 ---- ---- ---- ---- 396.30 +1.70 394.60 2460 ---- ---- ---- ---- 400.20 +1.80 398.40 2465 ---- ---- ---- ---- 404.00 +1.70 402.30 2470 ---- ---- ---- ---- 407.90 +1.80 406.10 2475 ---- ---- ---- ---- 411.70 +1.80 409.90 2480 ---- ---- ---- ---- 415.50 +1.70 413.80 2485 ---- ---- ---- ---- 419.40 +1.80 417.60 2490 ---- ---- ---- ---- 423.30 +1.80 421.50 2495 ---- ---- ---- ---- 427.10 +1.80 425.30 2500 ---- ---- ---- ---- 431.00 +1.80 429.20 2505 ---- ---- ---- ---- 434.90 +1.80 433.10 2510 ---- ---- ---- ---- 438.80 +1.90 436.90 2515 ---- ---- ---- ---- 442.60 +1.80 440.80 2520 ---- ---- ---- ---- 446.50 +1.80 444.70 2525 ---- ---- ---- ---- 450.40 +1.80 448.60 2530 ---- ---- ---- ---- 454.40 +1.90 452.50 2535 ---- ---- ---- ---- 458.30 +1.90 456.40 2540 ---- ---- ---- ---- 462.20 +1.90 460.30 2550 ---- ---- ---- ---- 470.10 +1.90 468.20 2560 ---- ---- ---- ---- 478.00 +1.90 476.10 2570 ---- ---- ---- ---- 485.90 +1.90 484.00 2575 ---- ---- ---- ---- 489.90 +1.90 488.00 2580 ---- ---- ---- ---- 493.90 +1.90 492.00 2590 ---- ---- ---- ---- 501.90 +1.90 500.00 2600 ---- ---- ---- ---- 510.00 +1.90 508.10 2610 ---- ---- ---- ---- 518.10 +2.00 516.10 2620 ---- ---- ---- ---- 526.20 +2.00 524.20 2625 ---- ---- ---- ---- 530.20 +1.90 528.30 2630 ---- ---- ---- ---- 534.30 +2.00 532.30 2650 ---- ---- ---- ---- 550.70 +2.00 548.70 2675 ---- ---- ---- ---- 571.30 +2.00 569.30 2700 ---- ---- ---- ---- 592.10 +2.00 590.10 2725 ---- ---- ---- ---- 613.10 +2.10 611.00 2750 ---- ---- ---- ---- 634.20 +2.10 632.10 2775 ---- ---- ---- ---- 655.50 +2.10 653.40 2800 ---- ---- ---- ---- 677.00 +2.20 674.80 2825 ---- ---- ---- ---- 698.50 +2.10 696.40 OG JUN28 Gold Option PUT 1400 ---- ---- ---- ---- 30.70 +.20 30.50 1425 ---- ---- ---- ---- 33.20 +.20 33.00 1450 ---- ---- ---- ---- 35.90 +.30 35.60 1475 ---- ---- ---- ---- 38.70 +.30 38.40 1500 ---- ---- ---- ---- 41.60 +.30 41.30 1525 ---- ---- ---- ---- 44.70 +.30 44.40 1550 ---- ---- ---- ---- 48.00 +.30 47.70 1575 ---- ---- ---- ---- 51.50 +.40 51.10 1580 ---- ---- ---- ---- 52.20 +.40 51.80 1590 ---- ---- ---- ---- 53.60 +.40 53.20 1600 ---- ---- ---- ---- 55.10 +.40 54.70 1610 ---- ---- ---- ---- 56.60 +.40 56.20 1620 ---- ---- ---- ---- 58.10 +.40 57.70 1625 ---- ---- ---- ---- 58.90 +.40 58.50 1630 ---- ---- ---- ---- 59.70 +.40 59.30 1640 ---- ---- ---- ---- 61.20 +.40 60.80 1650 ---- ---- ---- ---- 62.90 +.50 62.40 1660 ---- ---- ---- ---- 64.50 +.40 64.10 1670 ---- ---- ---- ---- 66.20 +.40 65.80 1675 ---- ---- ---- ---- 67.00 +.40 66.60 1680 ---- ---- ---- ---- 67.90 +.40 67.50 1685 ---- ---- ---- ---- 68.80 +.50 68.30 1690 ---- ---- ---- ---- 69.60 +.40 69.20 1695 ---- ---- ---- ---- 70.50 +.40 70.10 1700 ---- ---- ---- ---- 71.40 +.50 70.90 1705 ---- ---- ---- ---- 72.30 +.50 71.80 1710 ---- ---- ---- ---- 73.20 +.50 72.70 1715 ---- ---- ---- ---- 74.10 +.40 73.70 1720 ---- ---- ---- ---- 75.10 +.50 74.60 1725 ---- ---- ---- ---- 76.00 +.50 75.50 1730 ---- ---- ---- ---- 76.90 +.50 76.40 1735 ---- ---- ---- ---- 77.90 +.50 77.40 1740 ---- ---- ---- ---- 78.80 +.50 78.30 1745 ---- ---- ---- ---- 79.80 +.50 79.30 1750 ---- ---- ---- ---- 80.80 +.50 80.30 1755 ---- ---- ---- ---- 81.80 +.60 81.20 1760 ---- ---- ---- ---- 82.80 +.60 82.20 1765 ---- ---- ---- ---- 83.80 +.60 83.20 1770 ---- ---- ---- ---- 84.80 +.60 84.20 1775 ---- ---- ---- ---- 85.80 +.60 85.20 1780 ---- ---- ---- ---- 86.80 +.50 86.30 1785 ---- ---- ---- ---- 87.90 +.60 87.30 1790 ---- ---- ---- ---- 88.90 +.60 88.30 1795 ---- ---- ---- ---- 90.00 +.60 89.40 1800 ---- ---- ---- ---- 91.00 +.60 90.40 1805 ---- ---- ---- ---- 92.10 +.60 91.50 1810 ---- ---- ---- ---- 93.20 +.60 92.60 1815 ---- ---- ---- ---- 94.30 +.60 93.70 1820 ---- ---- ---- ---- 95.40 +.60 94.80 1825 ---- ---- ---- ---- 96.50 +.60 95.90 1830 ---- ---- ---- ---- 97.60 +.60 97.00 1835 ---- ---- ---- ---- 98.70 +.60 98.10 1840 ---- ---- ---- ---- 99.90 +.70 99.20 1845 ---- ---- ---- ---- 101.00 +.60 100.40 1850 ---- ---- ---- ---- 102.20 +.70 101.50 1855 ---- ---- ---- ---- 103.30 +.60 102.70 1860 ---- ---- ---- ---- 104.50 +.70 103.80 1865 ---- ---- ---- ---- 105.70 +.70 105.00 1870 ---- ---- ---- ---- 106.90 +.70 106.20 1875 ---- ---- ---- ---- 108.10 +.70 107.40 1880 ---- ---- ---- ---- 109.30 +.70 108.60 1885 ---- ---- ---- ---- 110.60 +.80 109.80 1890 ---- ---- ---- ---- 111.80 +.70 111.10 1895 ---- ---- ---- ---- 113.00 +.70 112.30 1900 ---- ---- ---- ---- 114.30 +.70 113.60 1905 ---- ---- ---- ---- 115.60 +.80 114.80 1910 ---- ---- ---- ---- 116.80 +.70 116.10 1915 ---- ---- ---- ---- 118.10 +.70 117.40 1920 ---- ---- ---- ---- 119.40 +.70 118.70 1925 ---- ---- ---- ---- 120.70 +.70 120.00 1930 ---- ---- ---- ---- 122.10 +.80 121.30 1935 ---- ---- ---- ---- 123.40 +.80 122.60 1940 ---- ---- ---- ---- 124.70 +.80 123.90 1945 ---- ---- ---- ---- 126.10 +.80 125.30 1950 ---- ---- ---- ---- 127.40 +.80 126.60 1955 ---- ---- ---- ---- 128.80 +.80 128.00 1960 ---- ---- ---- ---- 130.20 +.80 129.40 1965 ---- ---- ---- ---- 131.60 +.80 130.80 1970 ---- ---- ---- ---- 133.00 +.80 132.20 1975 ---- ---- ---- ---- 134.40 +.80 133.60 1980 ---- ---- ---- ---- 135.90 +.90 135.00 1985 ---- ---- ---- ---- 137.30 +.80 136.50 1990 ---- ---- ---- ---- 138.80 +.90 137.90 1995 ---- ---- ---- ---- 140.30 +.90 139.40 2000 ---- ---- ---- ---- 141.80 +.90 140.90 2005 ---- ---- ---- ---- 143.30 +.90 142.40 2010 ---- ---- ---- ---- 144.90 +.90 144.00 2015 ---- ---- ---- ---- 146.50 +.90 145.60 2020 ---- ---- ---- ---- 148.10 +1.00 147.10 2025 ---- ---- ---- ---- 149.70 +.90 148.80 2030 ---- ---- ---- ---- 151.40 +1.00 150.40 2035 ---- ---- ---- ---- 153.10 +1.00 152.10 2040 ---- ---- ---- ---- 154.80 +1.00 153.80 2045 ---- ---- ---- ---- 156.50 +1.00 155.50 2050 ---- ---- ---- ---- 158.30 +1.00 157.30 2055 ---- ---- ---- ---- 160.10 +1.00 159.10 2060 ---- ---- ---- ---- 161.90 +1.00 160.90 2065 ---- ---- ---- ---- 163.80 +1.00 162.80 2070 ---- ---- ---- ---- 165.70 +1.00 164.70 2075 ---- ---- ---- ---- 167.60 +1.00 166.60 2080 ---- ---- ---- ---- 169.60 +1.10 168.50 2085 ---- ---- ---- ---- 171.60 +1.10 170.50 2090 ---- ---- ---- ---- 173.60 +1.00 172.60 2095 ---- ---- ---- ---- 175.70 +1.10 174.60 2100 ---- ---- ---- ---- 177.80 +1.10 176.70 2105 ---- ---- ---- ---- 179.90 +1.10 178.80 2110 ---- ---- ---- ---- 182.10 +1.10 181.00 2115 ---- ---- ---- ---- 184.30 +1.10 183.20 2120 ---- ---- ---- ---- 186.50 +1.10 185.40 2125 ---- ---- ---- ---- 188.80 +1.20 187.60 2130 ---- ---- ---- ---- 191.10 +1.20 189.90 2135 ---- ---- ---- ---- 193.40 +1.10 192.30 2140 ---- ---- ---- ---- 195.80 +1.20 194.60 2145 ---- ---- ---- ---- 198.10 +1.10 197.00 2150 ---- ---- ---- ---- 200.60 +1.20 199.40 2155 ---- ---- ---- ---- 203.00 +1.20 201.80 2160 ---- ---- ---- ---- 205.50 +1.20 204.30 2165 ---- ---- ---- ---- 208.00 +1.30 206.70 2170 ---- ---- ---- ---- 210.50 +1.20 209.30 2175 ---- ---- ---- ---- 213.00 +1.20 211.80 2180 ---- ---- ---- ---- 215.60 +1.20 214.40 2185 ---- ---- ---- ---- 218.20 +1.20 217.00 2190 ---- ---- ---- ---- 220.90 +1.30 219.60 2195 ---- ---- ---- ---- 223.50 +1.20 222.30 2200 ---- ---- ---- ---- 226.20 +1.20 225.00 2205 ---- ---- ---- ---- 229.00 +1.30 227.70 2210 ---- ---- ---- ---- 231.70 +1.30 230.40 2215 ---- ---- ---- ---- 234.50 +1.30 233.20 2220 ---- ---- ---- ---- 237.40 +1.40 236.00 2225 ---- ---- ---- ---- 240.20 +1.30 238.90 2230 ---- ---- ---- ---- 243.10 +1.30 241.80 2235 ---- ---- ---- ---- 246.00 +1.30 244.70 2240 ---- ---- ---- ---- 249.00 +1.40 247.60 2245 ---- ---- ---- ---- 252.00 +1.40 250.60 2250 ---- ---- ---- ---- 255.00 +1.40 253.60 2255 ---- ---- ---- ---- 258.00 +1.40 256.60 2260 ---- ---- ---- ---- 261.10 +1.40 259.70 2265 ---- ---- ---- ---- 264.20 +1.40 262.80 2270 ---- ---- ---- ---- 267.30 +1.40 265.90 2275 ---- ---- ---- ---- 270.50 +1.40 269.10 2280 ---- ---- ---- ---- 273.70 +1.40 272.30 2285 ---- ---- ---- ---- 276.90 +1.40 275.50 2290 ---- ---- ---- ---- 280.20 +1.50 278.70 2295 ---- ---- ---- ---- 283.40 +1.40 282.00 2300 ---- ---- ---- ---- 286.70 +1.40 285.30 2305 ---- ---- ---- ---- 290.10 +1.50 288.60 2310 ---- ---- ---- ---- 293.40 +1.50 291.90 2315 ---- ---- ---- ---- 296.80 +1.50 295.30 2320 ---- ---- ---- ---- 300.20 +1.50 298.70 2325 ---- ---- ---- ---- 303.60 +1.50 302.10 2330 ---- ---- ---- ---- 307.00 +1.50 305.50 2335 ---- ---- ---- ---- 310.50 +1.60 308.90 2340 ---- ---- ---- ---- 314.00 +1.60 312.40 2345 ---- ---- ---- ---- 317.50 +1.60 315.90 2350 ---- ---- ---- ---- 321.00 +1.60 319.40 2355 ---- ---- ---- ---- 324.50 +1.50 323.00 2360 ---- ---- ---- ---- 328.10 +1.60 326.50 2365 ---- ---- ---- ---- 331.70 +1.60 330.10 2370 ---- ---- ---- ---- 335.20 +1.50 333.70 2375 ---- ---- ---- ---- 338.90 +1.60 337.30 2380 ---- ---- ---- ---- 342.50 +1.60 340.90 2385 ---- ---- ---- ---- 346.10 +1.60 344.50 2390 ---- ---- ---- ---- 349.80 +1.60 348.20 2395 ---- ---- ---- ---- 353.50 +1.70 351.80 2400 ---- ---- ---- ---- 357.20 +1.70 355.50 2405 ---- ---- ---- ---- 360.90 +1.70 359.20 2410 ---- ---- ---- ---- 364.60 +1.70 362.90 2415 ---- ---- ---- ---- 368.30 +1.70 366.60 2420 ---- ---- ---- ---- 372.10 +1.70 370.40 2425 ---- ---- ---- ---- 375.80 +1.70 374.10 2430 ---- ---- ---- ---- 379.60 +1.70 377.90 2435 ---- ---- ---- ---- 383.40 +1.70 381.70 2440 ---- ---- ---- ---- 387.20 +1.70 385.50 2445 ---- ---- ---- ---- 391.00 +1.70 389.30 2450 ---- ---- ---- ---- 394.80 +1.70 393.10 2455 ---- ---- ---- ---- 398.60 +1.70 396.90 2460 ---- ---- ---- ---- 402.50 +1.80 400.70 2465 ---- ---- ---- ---- 406.30 +1.70 404.60 2470 ---- ---- ---- ---- 410.20 +1.80 408.40 2475 ---- ---- ---- ---- 414.10 +1.80 412.30 2480 ---- ---- ---- ---- 417.90 +1.70 416.20 2485 ---- ---- ---- ---- 421.80 +1.70 420.10 2490 ---- ---- ---- ---- 425.70 +1.80 423.90 2495 ---- ---- ---- ---- 429.60 +1.80 427.80 2500 ---- ---- ---- ---- 433.60 +1.80 431.80 2505 ---- ---- ---- ---- 437.50 +1.80 435.70 2510 ---- ---- ---- ---- 441.40 +1.80 439.60 2515 ---- ---- ---- ---- 445.40 +1.80 443.60 2520 ---- ---- ---- ---- 449.30 +1.80 447.50 2525 ---- ---- ---- ---- 453.30 +1.80 451.50 2530 ---- ---- ---- ---- 457.30 +1.90 455.40 2535 ---- ---- ---- ---- 461.20 +1.80 459.40 2540 ---- ---- ---- ---- 465.20 +1.80 463.40 2545 ---- ---- ---- ---- 469.20 +1.80 467.40 2550 ---- ---- ---- ---- 473.20 +1.80 471.40 2560 ---- ---- ---- ---- 481.30 +1.90 479.40 2570 ---- ---- ---- ---- 489.40 +1.90 487.50 2575 ---- ---- ---- ---- 493.40 +1.90 491.50 2580 ---- ---- ---- ---- 497.50 +1.90 495.60 2590 ---- ---- ---- ---- 505.60 +1.90 503.70 2600 ---- ---- ---- ---- 513.80 +1.90 511.90 2610 ---- ---- ---- ---- 522.00 +1.90 520.10 2620 ---- ---- ---- ---- 530.20 +1.90 528.30 2625 ---- ---- ---- ---- 534.40 +2.00 532.40 2630 ---- ---- ---- ---- 538.50 +2.00 536.50 2640 ---- ---- ---- ---- 546.80 +2.00 544.80 2650 ---- ---- ---- ---- 555.10 +2.00 553.10 2675 ---- ---- ---- ---- 576.00 +2.00 574.00 2700 ---- ---- ---- ---- 597.10 +2.00 595.10 2725 ---- ---- ---- ---- 618.40 +2.10 616.30 2750 ---- ---- ---- ---- 639.80 +2.10 637.70 2775 ---- ---- ---- ---- 661.30 +2.10 659.20 2800 ---- ---- ---- ---- 683.00 +2.10 680.90 2825 ---- ---- ---- ---- 704.80 +2.10 702.70 OG DEC28 Gold Option PUT 1625 ---- ---- ---- ---- 65.20 +.40 64.80 1650 ---- ---- ---- ---- 69.30 +.40 68.90 1675 ---- ---- ---- ---- 73.60 +.40 73.20 1700 ---- ---- ---- ---- 78.10 +.50 77.60 1725 ---- ---- ---- ---- 82.70 +.50 82.20 1750 ---- ---- ---- ---- 87.60 +.60 87.00 1775 ---- ---- ---- ---- 92.60 +.50 92.10 1800 ---- ---- ---- ---- 97.90 +.60 97.30 1820 ---- ---- ---- ---- 102.30 +.70 101.60 1825 ---- ---- ---- ---- 103.40 +.70 102.70 1830 ---- ---- ---- ---- 104.50 +.70 103.80 1840 ---- ---- ---- ---- 106.70 +.60 106.10 1850 ---- ---- ---- ---- 109.00 +.60 108.40 1860 ---- ---- ---- ---- 111.40 +.70 110.70 1870 ---- ---- ---- ---- 113.80 +.70 113.10 1875 ---- ---- ---- ---- 115.00 +.80 114.20 1880 ---- ---- ---- ---- 116.20 +.80 115.40 1890 ---- ---- ---- ---- 118.60 +.70 117.90 1900 ---- ---- ---- ---- 121.10 +.80 120.30 1910 ---- ---- ---- ---- 123.60 +.80 122.80 1915 ---- ---- ---- ---- 124.90 +.80 124.10 1920 ---- ---- ---- ---- 126.20 +.80 125.40 1925 ---- ---- ---- ---- 127.50 +.80 126.70 1930 ---- ---- ---- ---- 128.80 +.80 128.00 1935 ---- ---- ---- ---- 130.10 +.80 129.30 1940 ---- ---- ---- ---- 131.40 +.80 130.60 1945 ---- ---- ---- ---- 132.70 +.80 131.90 1950 ---- ---- ---- ---- 134.10 +.90 133.20 1955 ---- ---- ---- ---- 135.40 +.80 134.60 1960 ---- ---- ---- ---- 136.80 +.90 135.90 1965 ---- ---- ---- ---- 138.20 +.90 137.30 1970 ---- ---- ---- ---- 139.50 +.80 138.70 1975 ---- ---- ---- ---- 140.90 +.80 140.10 1980 ---- ---- ---- ---- 142.30 +.80 141.50 1985 ---- ---- ---- ---- 143.70 +.80 142.90 1990 ---- ---- ---- ---- 145.20 +.90 144.30 1995 ---- ---- ---- ---- 146.60 +.90 145.70 2000 ---- ---- ---- ---- 148.10 +.90 147.20 2005 ---- ---- ---- ---- 149.50 +.90 148.60 2010 ---- ---- ---- ---- 151.00 +.90 150.10 2015 ---- ---- ---- ---- 152.50 +.90 151.60 2020 ---- ---- ---- ---- 154.10 +1.00 153.10 2025 ---- ---- ---- ---- 155.60 +.90 154.70 2030 ---- ---- ---- ---- 157.20 +1.00 156.20 2035 ---- ---- ---- ---- 158.80 +1.00 157.80 2040 ---- ---- ---- ---- 160.40 +1.00 159.40 2045 ---- ---- ---- ---- 162.00 +.90 161.10 2050 ---- ---- ---- ---- 163.70 +1.00 162.70 2055 ---- ---- ---- ---- 165.40 +1.00 164.40 2060 ---- ---- ---- ---- 167.10 +1.00 166.10 2065 ---- ---- ---- ---- 168.90 +1.00 167.90 2070 ---- ---- ---- ---- 170.70 +1.00 169.70 2075 ---- ---- ---- ---- 172.50 +1.00 171.50 2080 ---- ---- ---- ---- 174.40 +1.10 173.30 2085 ---- ---- ---- ---- 176.20 +1.00 175.20 2090 ---- ---- ---- ---- 178.20 +1.10 177.10 2095 ---- ---- ---- ---- 180.10 +1.10 179.00 2100 ---- ---- ---- ---- 182.10 +1.10 181.00 2105 ---- ---- ---- ---- 184.10 +1.10 183.00 2110 ---- ---- ---- ---- 186.20 +1.10 185.10 2115 ---- ---- ---- ---- 188.20 +1.10 187.10 2120 ---- ---- ---- ---- 190.40 +1.20 189.20 2125 ---- ---- ---- ---- 192.50 +1.10 191.40 2130 ---- ---- ---- ---- 194.70 +1.20 193.50 2135 ---- ---- ---- ---- 196.90 +1.10 195.80 2140 ---- ---- ---- ---- 199.20 +1.20 198.00 2145 ---- ---- ---- ---- 201.40 +1.10 200.30 2150 ---- ---- ---- ---- 203.80 +1.20 202.60 2155 ---- ---- ---- ---- 206.10 +1.20 204.90 2160 ---- ---- ---- ---- 208.50 +1.20 207.30 2165 ---- ---- ---- ---- 210.90 +1.20 209.70 2170 ---- ---- ---- ---- 213.30 +1.20 212.10 2175 ---- ---- ---- ---- 215.70 +1.20 214.50 2180 ---- ---- ---- ---- 218.20 +1.20 217.00 2185 ---- ---- ---- ---- 220.70 +1.20 219.50 2190 ---- ---- ---- ---- 223.30 +1.30 222.00 2195 ---- ---- ---- ---- 225.90 +1.30 224.60 2200 ---- ---- ---- ---- 228.50 +1.30 227.20 2205 ---- ---- ---- ---- 231.10 +1.30 229.80 2210 ---- ---- ---- ---- 233.70 +1.30 232.40 2215 ---- ---- ---- ---- 236.40 +1.30 235.10 2220 ---- ---- ---- ---- 239.20 +1.40 237.80 2225 ---- ---- ---- ---- 241.90 +1.30 240.60 2230 ---- ---- ---- ---- 244.70 +1.40 243.30 2235 ---- ---- ---- ---- 247.50 +1.40 246.10 2240 ---- ---- ---- ---- 250.30 +1.30 249.00 2245 ---- ---- ---- ---- 253.20 +1.40 251.80 2250 ---- ---- ---- ---- 256.10 +1.40 254.70 2255 ---- ---- ---- ---- 259.00 +1.30 257.70 2260 ---- ---- ---- ---- 262.00 +1.40 260.60 2265 ---- ---- ---- ---- 265.00 +1.40 263.60 2270 ---- ---- ---- ---- 268.00 +1.40 266.60 2275 ---- ---- ---- ---- 271.10 +1.40 269.70 2280 ---- ---- ---- ---- 274.20 +1.40 272.80 2285 ---- ---- ---- ---- 277.30 +1.40 275.90 2290 ---- ---- ---- ---- 280.50 +1.50 279.00 2295 ---- ---- ---- ---- 283.70 +1.50 282.20 2300 ---- ---- ---- ---- 286.90 +1.50 285.40 2305 ---- ---- ---- ---- 290.10 +1.50 288.60 2310 ---- ---- ---- ---- 293.40 +1.50 291.90 2315 ---- ---- ---- ---- 296.70 +1.50 295.20 2320 ---- ---- ---- ---- 300.00 +1.50 298.50 2325 ---- ---- ---- ---- 303.30 +1.50 301.80 2330 ---- ---- ---- ---- 306.70 +1.60 305.10 2335 ---- ---- ---- ---- 310.10 +1.60 308.50 2340 ---- ---- ---- ---- 313.50 +1.60 311.90 2345 ---- ---- ---- ---- 316.90 +1.60 315.30 2350 ---- ---- ---- ---- 320.40 +1.60 318.80 2355 ---- ---- ---- ---- 323.80 +1.50 322.30 2360 ---- ---- ---- ---- 327.30 +1.60 325.70 2365 ---- ---- ---- ---- 330.80 +1.50 329.30 2370 ---- ---- ---- ---- 334.40 +1.60 332.80 2375 ---- ---- ---- ---- 337.90 +1.60 336.30 2380 ---- ---- ---- ---- 341.50 +1.60 339.90 2385 ---- ---- ---- ---- 345.10 +1.60 343.50 2390 ---- ---- ---- ---- 348.70 +1.60 347.10 2395 ---- ---- ---- ---- 352.30 +1.60 350.70 2400 ---- ---- ---- ---- 356.00 +1.70 354.30 2405 ---- ---- ---- ---- 359.60 +1.60 358.00 2410 ---- ---- ---- ---- 363.30 +1.70 361.60 2415 ---- ---- ---- ---- 367.00 +1.70 365.30 2420 ---- ---- ---- ---- 370.70 +1.70 369.00 2425 ---- ---- ---- ---- 374.40 +1.70 372.70 2430 ---- ---- ---- ---- 378.10 +1.70 376.40 2435 ---- ---- ---- ---- 381.90 +1.70 380.20 2440 ---- ---- ---- ---- 385.60 +1.70 383.90 2445 ---- ---- ---- ---- 389.40 +1.70 387.70 2450 ---- ---- ---- ---- 393.20 +1.70 391.50 2455 ---- ---- ---- ---- 397.00 +1.70 395.30 2460 ---- ---- ---- ---- 400.80 +1.70 399.10 2465 ---- ---- ---- ---- 404.60 +1.70 402.90 2470 ---- ---- ---- ---- 408.40 +1.70 406.70 2475 ---- ---- ---- ---- 412.30 +1.80 410.50 2480 ---- ---- ---- ---- 416.10 +1.70 414.40 2485 ---- ---- ---- ---- 420.00 +1.80 418.20 2490 ---- ---- ---- ---- 423.90 +1.80 422.10 2495 ---- ---- ---- ---- 427.70 +1.80 425.90 2500 ---- ---- ---- ---- 431.60 +1.80 429.80 2505 ---- ---- ---- ---- 435.50 +1.80 433.70 2510 ---- ---- ---- ---- 439.40 +1.80 437.60 2515 ---- ---- ---- ---- 443.30 +1.80 441.50 2520 ---- ---- ---- ---- 447.30 +1.90 445.40 2525 ---- ---- ---- ---- 451.20 +1.80 449.40 2530 ---- ---- ---- ---- 455.10 +1.80 453.30 2535 ---- ---- ---- ---- 459.10 +1.80 457.30 2540 ---- ---- ---- ---- 463.10 +1.90 461.20 2545 ---- ---- ---- ---- 467.00 +1.80 465.20 2550 ---- ---- ---- ---- 471.00 +1.90 469.10 2555 ---- ---- ---- ---- 475.00 +1.90 473.10 2560 ---- ---- ---- ---- 479.00 +1.90 477.10 2565 ---- ---- ---- ---- 483.00 +1.90 481.10 2570 ---- ---- ---- ---- 487.00 +1.90 485.10 2575 ---- ---- ---- ---- 491.00 +1.90 489.10 2580 ---- ---- ---- ---- 495.10 +1.90 493.20 2590 ---- ---- ---- ---- 503.10 +1.90 501.20 2600 ---- ---- ---- ---- 511.30 +2.00 509.30 2610 ---- ---- ---- ---- 519.40 +1.90 517.50 2620 ---- ---- ---- ---- 527.60 +2.00 525.60 2625 ---- ---- ---- ---- 531.70 +2.00 529.70 2630 ---- ---- ---- ---- 535.80 +2.00 533.80 2640 ---- ---- ---- ---- 544.00 +2.00 542.00 2650 ---- ---- ---- ---- 552.30 +2.00 550.30 2660 ---- ---- ---- ---- 560.60 +2.00 558.60 2675 ---- ---- ---- ---- 573.10 +2.10 571.00 2700 ---- ---- ---- ---- 594.00 +2.00 592.00 2725 ---- ---- ---- ---- 615.10 +2.10 613.00 2750 ---- ---- ---- ---- 636.40 +2.10 634.30 2775 ---- ---- ---- ---- 657.80 +2.10 655.70 2800 ---- ---- ---- ---- 679.30 +2.10 677.20 2825 ---- ---- ---- ---- 701.00 +2.20 698.80 2850 ---- ---- ---- ---- 722.90 +2.30 720.60 OG JUN29 Gold Option PUT 1725 ---- ---- ---- ---- 89.30 +.50 88.80 1750 ---- ---- ---- ---- 94.30 +.60 93.70 1775 ---- ---- ---- ---- 99.40 +.60 98.80 1800 ---- ---- ---- ---- 104.70 +.60 104.10 1825 ---- ---- ---- ---- 110.20 +.70 109.50 1850 ---- ---- ---- ---- 115.90 +.70 115.20 1875 ---- ---- ---- ---- 121.80 +.70 121.10 1900 ---- ---- ---- ---- 128.00 +.80 127.20 1910 ---- ---- ---- ---- 130.50 +.80 129.70 1920 ---- ---- ---- ---- 133.00 +.80 132.20 1925 ---- ---- ---- ---- 134.30 +.80 133.50 1930 ---- ---- ---- ---- 135.60 +.80 134.80 1940 ---- ---- ---- ---- 138.20 +.80 137.40 1950 ---- ---- ---- ---- 140.90 +.80 140.10 1960 ---- ---- ---- ---- 143.60 +.90 142.70 1970 ---- ---- ---- ---- 146.30 +.80 145.50 1975 ---- ---- ---- ---- 147.70 +.90 146.80 1980 ---- ---- ---- ---- 149.10 +.90 148.20 1990 ---- ---- ---- ---- 151.90 +.90 151.00 2000 ---- ---- ---- ---- 154.80 +1.00 153.80 2010 ---- ---- ---- ---- 157.70 +1.00 156.70 2015 ---- ---- ---- ---- 159.20 +1.00 158.20 2020 ---- ---- ---- ---- 160.70 +1.00 159.70 2025 ---- ---- ---- ---- 162.20 +1.00 161.20 2030 ---- ---- ---- ---- 163.70 +1.00 162.70 2035 ---- ---- ---- ---- 165.30 +1.00 164.30 2040 ---- ---- ---- ---- 166.80 +1.00 165.80 2045 ---- ---- ---- ---- 168.40 +1.00 167.40 2050 ---- ---- ---- ---- 170.00 +1.00 169.00 2055 ---- ---- ---- ---- 171.70 +1.00 170.70 2060 ---- ---- ---- ---- 173.40 +1.10 172.30 2065 ---- ---- ---- ---- 175.10 +1.10 174.00 2070 ---- ---- ---- ---- 176.80 +1.00 175.80 2075 ---- ---- ---- ---- 178.60 +1.10 177.50 2080 ---- ---- ---- ---- 180.40 +1.10 179.30 2085 ---- ---- ---- ---- 182.20 +1.10 181.10 2090 ---- ---- ---- ---- 184.00 +1.00 183.00 2095 ---- ---- ---- ---- 185.90 +1.10 184.80 2100 ---- ---- ---- ---- 187.90 +1.20 186.70 2105 ---- ---- ---- ---- 189.80 +1.10 188.70 2110 ---- ---- ---- ---- 191.80 +1.10 190.70 2115 ---- ---- ---- ---- 193.80 +1.10 192.70 2120 ---- ---- ---- ---- 195.90 +1.20 194.70 2125 ---- ---- ---- ---- 198.00 +1.20 196.80 2130 ---- ---- ---- ---- 200.10 +1.20 198.90 2135 ---- ---- ---- ---- 202.20 +1.10 201.10 2140 ---- ---- ---- ---- 204.40 +1.20 203.20 2145 ---- ---- ---- ---- 206.70 +1.20 205.50 2150 ---- ---- ---- ---- 208.90 +1.20 207.70 2155 ---- ---- ---- ---- 211.20 +1.20 210.00 2160 ---- ---- ---- ---- 213.50 +1.20 212.30 2165 ---- ---- ---- ---- 215.90 +1.30 214.60 2170 ---- ---- ---- ---- 218.20 +1.20 217.00 2175 ---- ---- ---- ---- 220.70 +1.30 219.40 2180 ---- ---- ---- ---- 223.10 +1.30 221.80 2185 ---- ---- ---- ---- 225.50 +1.20 224.30 2190 ---- ---- ---- ---- 228.00 +1.20 226.80 2195 ---- ---- ---- ---- 230.50 +1.20 229.30 2200 ---- ---- ---- ---- 233.10 +1.30 231.80 2205 ---- ---- ---- ---- 235.70 +1.30 234.40 2210 ---- ---- ---- ---- 238.30 +1.40 236.90 2215 ---- ---- ---- ---- 240.90 +1.30 239.60 2220 ---- ---- ---- ---- 243.60 +1.40 242.20 2225 ---- ---- ---- ---- 246.30 +1.40 244.90 2230 ---- ---- ---- ---- 249.00 +1.40 247.60 2235 ---- ---- ---- ---- 251.70 +1.30 250.40 2240 ---- ---- ---- ---- 254.50 +1.40 253.10 2245 ---- ---- ---- ---- 257.30 +1.30 256.00 2250 ---- ---- ---- ---- 260.20 +1.40 258.80 2255 ---- ---- ---- ---- 263.10 +1.40 261.70 2260 ---- ---- ---- ---- 266.00 +1.40 264.60 2265 ---- ---- ---- ---- 268.90 +1.40 267.50 2270 ---- ---- ---- ---- 271.90 +1.40 270.50 2275 ---- ---- ---- ---- 274.90 +1.40 273.50 2280 ---- ---- ---- ---- 278.00 +1.50 276.50 2285 ---- ---- ---- ---- 281.10 +1.50 279.60 2290 ---- ---- ---- ---- 284.20 +1.50 282.70 2295 ---- ---- ---- ---- 287.30 +1.40 285.90 2300 ---- ---- ---- ---- 290.50 +1.50 289.00 2305 ---- ---- ---- ---- 293.70 +1.50 292.20 2310 ---- ---- ---- ---- 297.00 +1.60 295.40 2315 ---- ---- ---- ---- 300.20 +1.50 298.70 2320 ---- ---- ---- ---- 303.50 +1.50 302.00 2325 ---- ---- ---- ---- 306.80 +1.50 305.30 2330 ---- ---- ---- ---- 310.10 +1.50 308.60 2335 ---- ---- ---- ---- 313.50 +1.60 311.90 2340 ---- ---- ---- ---- 316.90 +1.60 315.30 2345 ---- ---- ---- ---- 320.20 +1.50 318.70 2350 ---- ---- ---- ---- 323.70 +1.60 322.10 2355 ---- ---- ---- ---- 327.10 +1.60 325.50 2360 ---- ---- ---- ---- 330.50 +1.60 328.90 2365 ---- ---- ---- ---- 334.00 +1.60 332.40 2370 ---- ---- ---- ---- 337.50 +1.60 335.90 2375 ---- ---- ---- ---- 341.00 +1.70 339.30 2380 ---- ---- ---- ---- 344.50 +1.70 342.80 2385 ---- ---- ---- ---- 348.00 +1.70 346.30 2390 ---- ---- ---- ---- 351.50 +1.60 349.90 2395 ---- ---- ---- ---- 355.00 +1.60 353.40 2400 ---- ---- ---- ---- 358.60 +1.70 356.90 2405 ---- ---- ---- ---- 362.20 +1.70 360.50 2410 ---- ---- ---- ---- 365.70 +1.70 364.00 2415 ---- ---- ---- ---- 369.30 +1.70 367.60 2420 ---- ---- ---- ---- 372.90 +1.70 371.20 2425 ---- ---- ---- ---- 376.50 +1.70 374.80 2430 ---- ---- ---- ---- 380.10 +1.70 378.40 2435 ---- ---- ---- ---- 383.70 +1.70 382.00 2440 ---- ---- ---- ---- 387.40 +1.80 385.60 2445 ---- ---- ---- ---- 391.00 +1.70 389.30 2450 ---- ---- ---- ---- 394.70 +1.80 392.90 2455 ---- ---- ---- ---- 398.40 +1.80 396.60 2460 ---- ---- ---- ---- 402.00 +1.70 400.30 2465 ---- ---- ---- ---- 405.70 +1.80 403.90 2470 ---- ---- ---- ---- 409.40 +1.80 407.60 2475 ---- ---- ---- ---- 413.10 +1.80 411.30 2480 ---- ---- ---- ---- 416.80 +1.80 415.00 2485 ---- ---- ---- ---- 420.60 +1.80 418.80 2490 ---- ---- ---- ---- 424.30 +1.80 422.50 2495 ---- ---- ---- ---- 428.10 +1.90 426.20 2500 ---- ---- ---- ---- 431.80 +1.80 430.00 2505 ---- ---- ---- ---- 435.60 +1.90 433.70 2510 ---- ---- ---- ---- 439.40 +1.90 437.50 2515 ---- ---- ---- ---- 443.10 +1.80 441.30 2520 ---- ---- ---- ---- 446.90 +1.80 445.10 2525 ---- ---- ---- ---- 450.70 +1.80 448.90 2530 ---- ---- ---- ---- 454.60 +1.90 452.70 2540 ---- ---- ---- ---- 462.20 +1.90 460.30 2550 ---- ---- ---- ---- 469.90 +1.90 468.00 2560 ---- ---- ---- ---- 477.60 +1.90 475.70 2570 ---- ---- ---- ---- 485.40 +2.00 483.40 2575 ---- ---- ---- ---- 489.30 +2.00 487.30 2580 ---- ---- ---- ---- 493.20 +2.00 491.20 2590 ---- ---- ---- ---- 501.00 +2.00 499.00 2600 ---- ---- ---- ---- 508.80 +1.90 506.90 2610 ---- ---- ---- ---- 516.70 +2.00 514.70 2625 ---- ---- ---- ---- 528.60 +2.00 526.60 2650 ---- ---- ---- ---- 548.60 +2.10 546.50 2675 ---- ---- ---- ---- 568.80 +2.10 566.70 2700 ---- ---- ---- ---- 589.10 +2.10 587.00 2725 ---- ---- ---- ---- 609.60 +2.10 607.50 2750 ---- ---- ---- ---- 630.30 +2.20 628.10 2775 ---- ---- ---- ---- 651.10 +2.20 648.90 2800 ---- ---- ---- ---- 672.10 +2.30 669.80 TOTAL EST.VOL VOLUME OPEN INT OG1 NOV23 Gold Weekly 1 Options CALL 1645 ---- 251.10B 236.90A 251.10B 238.00 -4.30 242.30 1650 ---- 246.50B 231.00A 246.50B 233.00 -4.30 237.30 1655 ---- 241.10B 226.80A 241.10B 228.00 -4.30 232.30 1660 ---- 236.20B 221.80A 236.20B 223.00 -4.30 227.30 1665 ---- 231.20B 216.80A 231.20B 218.00 -4.30 222.30 1670 ---- 226.20B 211.80A 226.20B 213.10 -4.20 217.30 1675 ---- 222.10B 206.00A 222.10B 208.10 -4.30 212.40 1680 ---- 216.20B 201.80A 216.20B 203.10 -4.30 207.40 1685 ---- 211.20B 197.00A 211.20B 198.10 -4.30 202.40 1690 ---- 206.10B 191.80A 206.10B 193.10 -4.30 197.40 1695 ---- 201.20B 186.80A 201.20B 188.20 -4.20 192.40 1700 ---- 197.20B 181.10A 197.20B 183.20 -4.30 187.50 1705 ---- 191.30B 177.00A 191.30B 178.20 -4.30 182.50 1710 ---- 186.30B 171.90A 186.30B 173.20 -4.30 177.50 1715 ---- 181.40B 166.90A 181.40B 168.30 -4.30 172.60 1720 ---- 176.50B 162.00A 176.50B 163.30 -4.30 167.60 1725 ---- 172.30B 156.30A 172.30B 158.40 -4.30 162.70 1730 ---- 166.50B 152.10A 166.50B 153.40 -4.30 157.70 1735 ---- 161.60B 147.10A 161.60B 148.50 -4.30 152.80 1740 ---- 156.60B 142.20A 156.60B 143.50 -4.40 147.90 1745 ---- 151.70B 137.30A 151.70B 138.60 -4.30 142.90 1750 ---- 147.50B 131.60A 147.50B 133.70 -4.30 138.00 1755 ---- 141.80B 127.50A 141.80B 128.80 -4.30 133.10 1760 ---- 136.90B 122.60A 136.90B 123.90 -4.30 128.20 1765 ---- 132.00B 117.70A 132.00B 119.00 -4.40 123.40 1770 ---- 127.10B 112.80A 127.10B 114.10 -4.40 118.50 1775 ---- 122.90B 107.30A 122.90B 109.30 -4.40 113.70 1780 ---- 117.20B 103.20A 117.20B 104.50 -4.30 108.80 1785 ---- 112.50B 98.40A 112.50B 99.70 -4.40 104.10 1790 ---- 107.60B 93.80A 107.60B 94.90 -4.40 99.30 1795 ---- 102.80B 89.00A 102.80B 90.20 -4.40 94.60 1800 ---- 98.80B 83.60A 98.80B 85.50 -4.40 89.90 1805 ---- 93.30B 79.00A 79.00A 80.90 -4.40 85.30 1810 ---- 88.70B 74.50A 88.70B 76.30 -4.40 80.70 1815 ---- 84.00B 70.00A 84.00B 71.80 -4.40 76.20 1820 ---- 80.10B 65.60A 80.10B 67.40 -4.40 71.80 1825 ---- 75.60B 61.40A 75.60B 63.00 -4.50 67.50 1830 ---- 71.10B 57.20A 71.10B 58.80 -4.40 63.20 1835 ---- 66.80B 53.10A 66.80B 54.60 -4.50 59.10 1840 ---- 62.50B 49.10A 62.50B 50.60 -4.50 55.10 1845 ---- 58.30B 45.30A 45.30A 46.70 -4.50 51.20 1850 ---- 54.20B 41.60A 54.20B 43.00 -4.40 47.40 1855 ---- 50.70B 38.10A 38.10A 39.50 -4.30 43.80 1860 ---- 46.90B 34.80A 34.80A 36.10 -4.30 40.40 13 1865 ---- 43.10B 31.70A 31.70A 32.90 -4.20 37.10 1870 ---- 39.60B 28.70A 28.70A 29.80 -4.20 34.00 9 11 1875 ---- 36.40B 25.90A 25.90A 27.00 -4.00 31.00 1 1 1880 ---- 33.20B 23.40A 23.40A 24.40 -3.90 3 28.30 15 15 1885 ---- 30.30B 21.00A 21.00A 21.90 -3.80 25.70 1890 ---- 27.50B 18.80A 18.80A 19.60 -3.70 23.30 1895 ---- 24.90B 16.70A 16.70A 17.60 -3.50 10 21.10 1 1 1900 20.00 22.50B 14.90A 14.90A 15.70 -3.40 27 19.10 20 20 1905 ---- 20.30B 13.30A 13.30A 14.00 -3.20 17.20 25 1910 14.10 18.30B 11.80A 14.90B 12.40 -3.10 1 15.50 1 1915 13.50 16.40B 10.50A 13.80B 11.00 -2.90 1 13.90 1920 ---- 14.70B 9.30A 14.70B 9.80 -2.70 12.50 1925 ---- 13.20B 8.20A 13.20B 8.70 -2.50 1 11.20 7 7 1930 ---- 11.80B 7.30A 11.80B 7.70 -2.40 10.10 2 3 1935 ---- 10.60B 6.50A 10.60B 6.80 -2.20 9.00 1940 9.10 9.40B 5.80A 5.80A 6.10 -2.00 18 8.10 4 4 1945 ---- 8.40B 5.10A 8.40B 5.40 -1.90 7.30 26 1950 ---- 7.50B 4.50A 7.50B 4.80 -1.70 6.50 10 1955 ---- 6.70B 4.00A 6.70B 4.30 -1.50 5.80 1960 ---- 6.00B 3.60A 6.00B 3.80 -1.40 2 5.20 1965 ---- 5.30B 3.20A 5.30B 3.40 -1.30 4.70 1970 ---- 4.80B 2.90A 4.80B 3.10 -1.10 4.20 4 2 1975 ---- 4.20B 2.60A 4.20B 2.70 -1.10 3.80 1980 ---- 3.80B 2.40A 3.80B 2.40 -1.10 3.50 1985 ---- 3.40B 2.10A 3.40B 2.20 -.90 3.10 1990 ---- 3.10B 2.00A 3.10B 2.00 -.80 2.80 3 3 1995 ---- 2.70B 1.80A 2.70B 1.80 -.80 2.60 3 5 2000 ---- 2.50B 1.60A 2.50B 1.60 -.80 2.40 54 50 2005 ---- ---- 1.50A 1.50A 1.50 -.70 2.20 3 2010 1.90 2.00B 1.40A 2.00B 1.30 -.70 2 2.00 2015 ---- ---- 1.30A 1.30A 1.20 -.60 1.80 1 2020 ---- ---- 1.20A 1.20A 1.20 -.50 1.70 2025 ---- ---- 1.10A 1.10A 1.10 -.50 1.60 2030 ---- ---- 1.10A 1.10A 1.00 -.40 1.40 2035 ---- ---- 1.00A 1.00A 1.00 -.30 1.30 2040 ---- ---- .90A .90A .90 -.40 1.30 1 2045 ---- ---- .90A .90A .90 -.30 1.20 2050 ---- ---- .80A .80A .80 -.30 1.10 2055 ---- ---- .80A .80A .70 -.30 1.00 2060 ---- ---- .70A .70A .70 -.30 1.00 1 1 2065 ---- ---- .70A .70A .60 -.30 1 .90 2070 .80 .80 .60A .60A .60 -.20 10 .80 2075 ---- ---- .60A .60A .60 -.20 .80 2080 ---- ---- ---- .60A .50 ---- ---- 2085 ---- ---- ---- .60A .50 ---- ---- TOTAL EST.VOL VOLUME OPEN INT OG1 NOV23 Gold Weekly 1 Options PUT 1645 ---- ---- ---- ---- .20 .00 .20 1650 ---- ---- ---- ---- .30 +.10 .20 1655 ---- ---- ---- ---- .30 .00 .30 1660 ---- ---- ---- ---- .30 .00 .30 1 1 1665 ---- ---- ---- ---- .30 .00 .30 1 1 1670 ---- ---- ---- ---- .30 .00 3 .30 1675 ---- ---- ---- ---- .30 .00 .30 1680 ---- ---- ---- ---- .40 +.10 2 .30 1685 ---- ---- ---- ---- .40 .00 .40 1690 ---- ---- ---- ---- .40 .00 .40 1695 ---- ---- ---- ---- .40 .00 .40 1700 ---- ---- ---- ---- .50 .00 .50 1705 ---- ---- ---- ---- .50 .00 .50 1710 ---- ---- ---- ---- .50 .00 .50 1715 ---- ---- ---- ---- .60 .00 .60 1720 ---- ---- ---- ---- .60 .00 .60 1725 ---- ---- .60A .60A .60 -.10 .70 1730 ---- ---- ---- ---- .70 .00 .70 1735 ---- ---- .70A .70A .70 -.10 .80 1740 ---- ---- .70A .70A .80 .00 .80 1745 ---- ---- .80A .80A .90 .00 .90 1750 ---- ---- .80A .80A .90 -.10 1.00 1755 ---- ---- .90A .90A 1.00 -.10 1.10 1760 ---- ---- 1.00A 1.00A 1.10 -.10 1.20 1765 ---- ---- 1.10A 1.10A 1.20 -.10 1.30 1 1770 ---- ---- 1.20A 1.20A 1.40 -.10 1.50 1 1 1775 ---- ---- 1.30A 1.30A 1.50 -.10 1.60 1780 ---- ---- 1.40A 1.40A 1.70 -.10 1.80 1 1785 ---- ---- 1.60A 1.60A 1.90 -.10 2.00 30 1790 ---- ---- 1.80A 1.80A 2.10 -.10 2.20 3 5 1795 ---- ---- 2.00A 2.00A 2.40 -.10 2.50 1 1800 ---- 2.90B 2.20A 2.20A 2.70 -.10 2.80 2 4 1805 ---- 3.30B 2.40A 2.40A 3.10 -.10 3.20 2 1810 ---- 3.70B 2.70A 2.70A 3.50 -.10 3.60 1815 ---- 4.30B 3.10A 3.10A 4.00 -.10 1 4.10 1820 ---- 4.90B 3.50A 3.50A 4.50 -.20 4.70 2 1825 4.30 5.60B 3.90A 5.60B 5.20 -.10 17 5.30 15 23 1830 ---- 6.40B 4.50A 4.50A 5.90 -.20 6.10 1835 ---- 7.30B 5.10A 5.10A 6.80 -.10 6.90 2 1840 ---- 8.40B 5.80A 5.80A 7.70 -.20 7.90 8 1845 ---- 9.50B 6.60A 6.60A 8.80 -.20 9.00 4 4 1850 8.40 10.90B 7.50A 10.90B 10.10 -.10 2 10.20 10 1 1855 9.50 12.30B 8.60A 9.00A 11.50 -.10 1 11.60 4 4 1860 10.20 14.00B 9.70A 14.00B 13.10 .00 17 13.10 2 17 1865 14.10 15.80B 11.10A 13.40A 14.90 +.10 51 14.80 3 3 1870 ---- 17.90B 12.60A 12.60A 16.90 +.20 1 16.70 2 4 1875 16.50 20.10B 14.20A 18.80A 19.00 +.20 12 18.80 4 5 1880 ---- 22.50B 16.10A 16.10A 21.40 +.40 21.00 15 15 1885 ---- 25.10B 18.00A 18.00A 23.90 +.50 23.40 2 1890 ---- 27.90B 20.30A 20.30A 26.60 +.60 26.00 2 1895 ---- 30.90B 22.70A 22.70A 29.50 +.70 10 28.80 1900 26.70 34.00B 25.30A 26.80A 32.60 +.90 9 31.70 1 1 1905 ---- 37.30B 28.10A 28.10A 35.90 +1.10 34.80 1 1910 ---- 40.80B 31.00A 31.00A 39.30 +1.20 38.10 1915 ---- 44.50B 34.10A 34.10A 42.90 +1.40 41.50 1920 ---- 48.30B 37.40A 37.40A 46.70 +1.60 45.10 1925 ---- 52.20B 40.80A 40.80A 50.60 +1.80 48.80 1 1930 ---- 56.20B 44.40A 44.40A 54.60 +1.90 52.70 1935 ---- 60.40B 48.10A 48.10A 58.70 +2.10 56.60 1940 ---- 64.60B 52.00A 52.00A 62.90 +2.20 60.70 1945 ---- 69.00B 55.80A 55.80A 67.20 +2.40 64.80 1950 ---- 73.40B 60.40A 60.40A 71.60 +2.60 69.00 1955 ---- 77.90B 64.60A 64.60A 76.10 +2.70 73.40 1960 ---- 82.40B 68.90A 68.90A 80.60 +2.80 77.80 1 1 1965 ---- 87.00B 73.20A 73.20A 85.20 +3.00 82.20 1970 ---- 91.40B 77.70A 77.70A 89.80 +3.10 86.70 1975 ---- 96.40B 82.10A 82.10A 94.50 +3.20 91.30 1980 ---- 100.40B 86.70A 86.70A 99.20 +3.30 95.90 1985 ---- 105.20B 91.30A 91.30A 104.00 +3.40 100.60 1990 ---- 110.00B 96.60A 96.60A 108.70 +3.40 105.30 1995 ---- 114.80B 101.30A 101.30A 113.50 +3.50 110.00 2000 ---- 120.40B 105.30A 105.30A 118.40 +3.60 114.80 2005 ---- 124.50B 110.90A 110.90A 123.20 +3.60 119.60 2010 ---- 129.40B 115.60A 115.60A 128.10 +3.70 124.40 2015 ---- 134.30B 120.50A 120.50A 133.00 +3.80 129.20 2020 ---- 139.20B 125.20A 125.20A 137.90 +3.80 134.10 2025 ---- 144.80B 129.30A 129.30A 142.80 +3.80 139.00 2030 ---- 149.00B 134.90A 134.90A 147.70 +3.90 143.80 2035 ---- 153.90B 139.80A 139.80A 152.70 +4.00 148.70 2040 ---- 158.90B 144.70A 144.70A 157.60 +4.00 153.60 2045 ---- 163.80B 149.60A 149.60A 162.60 +4.00 158.60 2050 ---- 169.60B 153.80A 153.80A 167.50 +4.00 163.50 2055 ---- 173.70B 159.50A 159.50A 172.40 +4.00 168.40 2060 ---- 178.70B 164.40A 164.40A 177.40 +4.10 173.30 2065 ---- 183.70B 169.30A 169.30A 182.30 +4.00 178.30 2070 ---- 188.60B 174.40A 174.40A 187.30 +4.10 183.20 2075 190.10 194.40B 178.50A 194.40B 192.30 +4.10 1 188.20 2080 ---- ---- ---- 184.30A 197.20 ---- ---- 2085 ---- ---- ---- 189.30A 202.20 ---- ---- TOTAL EST.VOL VOLUME OPEN INT OG2 OCT23 Gold Weekly 2 Options CALL 1630 ---- 266.50B 251.40A 266.50B 253.10 -4.30 257.40 1635 ---- 261.50B 246.40A 261.50B 248.10 -4.30 252.40 1640 ---- 256.50B 241.40A 256.50B 243.10 -4.30 247.40 1645 ---- 251.50B 236.40A 251.50B 238.10 -4.30 242.40 1650 ---- 246.50B 231.30A 246.50B 233.10 -4.30 237.40 1655 ---- 241.50B 226.40A 241.50B 228.10 -4.30 232.40 1660 ---- 236.50B 221.40A 236.50B 223.10 -4.30 227.40 1665 ---- 231.50B 216.40A 231.50B 218.10 -4.30 222.40 1670 ---- 226.50B 211.40A 226.50B 213.10 -4.30 217.40 1675 ---- 221.50B 206.40A 221.50B 208.10 -4.30 212.40 1680 ---- 216.50B 201.40A 216.50B 203.10 -4.30 207.40 1685 ---- 211.50B 196.40A 211.50B 198.10 -4.30 202.40 1 1690 ---- 206.50B 191.40A 206.50B 193.10 -4.30 197.40 1695 ---- 201.50B 186.40A 201.50B 188.10 -4.30 192.40 1700 ---- 196.50B 181.30A 196.50B 183.10 -4.30 187.40 1705 ---- 191.50B 176.30A 191.50B 178.10 -4.30 182.40 1710 ---- 186.50B 171.30A 186.50B 173.10 -4.30 177.40 1715 ---- 181.50B 166.30A 181.50B 168.10 -4.30 172.40 1720 ---- 176.50B 161.30A 176.50B 163.10 -4.30 167.40 1725 ---- 171.50B 156.30A 171.50B 158.10 -4.30 162.40 1730 ---- 166.50B 151.30A 166.50B 153.10 -4.30 157.40 1735 ---- 161.50B 146.30A 161.50B 148.10 -4.30 152.40 1740 ---- 156.50B 141.30A 156.50B 143.10 -4.30 147.40 1745 ---- 151.50B 136.30A 151.50B 138.10 -4.30 142.40 1750 ---- 147.10B 131.30A 147.10B 133.10 -4.30 137.40 1755 ---- 141.50B 126.40A 141.50B 128.10 -4.30 132.40 1 1760 ---- 136.50B 121.40A 136.50B 123.10 -4.30 127.40 1765 ---- 132.10B 116.40A 132.10B 118.10 -4.30 122.40 1770 ---- 127.10B 111.40A 127.10B 113.10 -4.30 117.40 1775 ---- 122.10B 105.90A 122.10B 108.10 -4.30 112.40 1780 ---- 117.10B 101.40A 117.10B 103.10 -4.30 107.40 1785 ---- 112.10B 95.90A 112.10B 98.10 -4.30 102.40 1790 ---- 107.10B 90.90A 107.10B 93.10 -4.30 97.40 1795 ---- 102.10B 85.90A 102.10B 88.10 -4.30 92.40 1800 ---- 97.10B 80.90A 97.10B 83.10 -4.30 87.40 1805 ---- 92.10B 75.90A 92.10B 78.10 -4.30 82.40 1810 ---- 87.10B 70.90A 87.10B 73.10 -4.30 77.40 1815 ---- 82.10B 65.90A 82.10B 68.10 -4.30 72.40 3 1820 ---- 77.10B 60.90A 77.10B 63.10 -4.40 67.50 7 1825 ---- 72.10B 55.90A 72.10B 58.10 -4.40 62.50 226 1830 ---- 67.10B 50.90A 67.10B 53.10 -4.50 57.60 6 1835 ---- 62.20B 46.00A 62.20B 48.10 -4.60 52.70 28 1840 ---- 57.20B 41.00A 57.20B 43.20 -4.60 2 47.80 7 67 1845 52.10 52.20B 36.00A 36.00A 38.20 -4.70 2 42.90 2 86 1850 41.00 47.30B 31.10A 31.10A 33.30 -4.90 57 38.20 47 257 1855 38.00 42.40B 26.30A 26.30A 28.40 -5.10 4 33.50 10 141 1860 26.80 37.60B 21.60A 21.60A 23.50 -5.40 6 28.90 1 106 1865 26.30 32.80B 17.00A 17.20A 18.90 -5.70 5 24.60 76 406 1870 20.70 28.10B 12.70 14.20B 14.50 -6.00 22 20.50 25 236 1875 17.10 23.70B 9.10 10.60B 10.50 -6.30 139 16.80 119 286 1880 16.00 19.40B 6.00 6.10A 7.20 -6.20 133 13.40 231 277 1885 10.60 15.90B 3.80 3.80 4.60 -5.90 119 10.50 254 672 1890 8.70 12.40B 2.20 2.20 2.80 -5.20 206 8.00 816 459 1895 6.20 9.40B 1.30A 1.30A 1.60 -4.40 558 6.00 256 432 1900 4.20 6.90B .80 .80A .90 -3.60 210 4.50 1042 551 1905 3.00 5.00B .50 .50 .50 -2.80 223 3.30 48 118 1910 2.30 3.50 .30 .30 .40 -2.00 662 2.40 1244 861 1915 1.50 2.50 .30A .30A .20 -1.50 596 1.70 65 153 1920 1.30 2.20 .20 .20 .20 -1.10 66 1.30 38 191 1925 .80 1.20 .20 .20 .10 -.80 112 .90 60 437 1930 .60 .80B .10 .10 .10 -.60 42 .70 522 194 1935 .50 .60 .10A .10A .10 -.50 52 .60 9 86 1940 .40 .40 .10 .10 .10 -.30 97 .40 1 115 1945 .30 .30 .10 .10 .10 -.30 69 .40 3 112 1950 .20 .30 .10 .10 .10 -.20 77 .30 58 196 1955 .20 .20 .10 .10 .10 -.10 22 .20 48 199 1960 .10 .10 .10 .10 .10 -.10 3 .20 22 214 1965 .10 .10 .10 .10 .10 -.10 3 .20 10 117 1970 .10 .10 .10 .10 .10 .00 2 .10 19 160 1975 ---- ---- ---- ---- .10 .00 .10 43 147 1980 ---- ---- ---- ---- .10 .00 .10 103 1985 ---- ---- ---- ---- .10 .00 .10 130 1990 .10 .10 .10 .10 .10 .00 1 .10 124 1995 ---- ---- ---- ---- .10 .00 .10 10 65 2000 ---- ---- ---- ---- .10 .00 .10 1 111 2005 ---- ---- ---- ---- .10 .00 .10 87 2010 ---- ---- ---- ---- .10 .00 .10 28 89 2015 ---- ---- ---- ---- .10 .00 .10 1 51 2020 ---- ---- ---- ---- .10 .00 .10 28 77 2025 ---- ---- ---- ---- .10 .00 .10 2 12 2030 ---- ---- ---- ---- .10 .00 .10 28 38 2035 ---- ---- ---- ---- .10 .00 .10 6 2040 ---- ---- ---- ---- .10 .00 .10 5 2045 ---- ---- ---- ---- .10 .00 .10 1 10 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 36 2080 ---- ---- ---- ---- .10 .00 .10 2085 ---- ---- ---- ---- .10 .00 .10 16 2090 ---- ---- ---- ---- .10 .00 .10 1 2095 ---- ---- ---- ---- .10 .00 .10 2100 ---- ---- ---- ---- .10 .00 .10 44 2105 ---- ---- ---- ---- .10 .00 .10 2110 ---- ---- ---- ---- .10 .00 .10 2115 ---- ---- ---- ---- .10 .00 .10 2120 ---- ---- ---- ---- .10 .00 .10 2 2125 ---- ---- ---- ---- .10 .00 .10 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 23 1705 ---- ---- ---- ---- .10 .00 .10 3 1710 ---- ---- ---- ---- .10 .00 .10 5 110 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 15 1745 ---- ---- ---- ---- .10 .00 .10 8 123 1750 ---- ---- ---- ---- .10 .00 .10 786 1755 ---- ---- ---- ---- .10 .00 .10 82 1760 ---- ---- ---- ---- .10 .00 .10 76 93 1765 ---- ---- ---- ---- .10 .00 .10 1 37 1770 ---- ---- ---- ---- .10 .00 .10 1 131 1775 ---- ---- ---- ---- .10 .00 .10 11 79 1780 ---- ---- ---- ---- .10 .00 1 .10 7 182 1785 ---- ---- ---- ---- .10 .00 .10 58 1790 ---- ---- ---- ---- .10 .00 .10 26 443 1795 ---- ---- ---- ---- .10 .00 .10 1 272 1800 ---- ---- ---- ---- .10 .00 .10 30 587 1805 .10 .10 .10 .10 .10 .00 2 .10 166 1810 .10 .10 .10 .10 .10 .00 43 .10 84 781 1815 .10 .10 .10 .10 .10 .00 13 .10 13 519 1820 .10 .10 .10 .10 .10 -.10 14 .20 72 219 1825 .10 .10 .10 .10 .10 -.10 2 .20 78 126 1830 .20 .20 .10 .10 .10 -.20 15 .30 52 309 1835 .20 .20 .10 .10 .10 -.30 22 .40 53 160 1840 .10 .10 .10 .10 .20 -.30 16 .50 43 516 1845 .40 .40 .20 .20 .20 -.40 12 .60 16 203 1850 .70 .70 .20 .20 .30 -.60 55 .90 60 404 1855 .70 .80 .20 .40 .40 -.80 37 1.20 42 357 1860 1.30 1.30 .50 .60A .50 -1.10 82 1.60 65 568 1865 1.50 1.50 .60A 1.00 .90 -1.40 253 2.30 91 339 1870 2.40 2.40 .90 1.70 1.50 -1.70 149 3.20 267 309 1875 3.90 3.90 1.50A 2.80 2.50 -2.00 275 4.50 450 238 1880 5.50 5.50 2.20 4.50 4.20 -1.90 486 6.10 214 157 1885 7.90 7.90 3.40A 6.80A 6.60 -1.60 591 8.20 178 127 1890 10.50 11.20B 4.80 9.20A 9.80 -.90 183 10.70 54 94 1895 8.90 15.30B 7.10A 7.80A 13.60 -.10 22 13.70 4 13 1900 14.50 19.80B 9.60A 18.20A 17.90 +.70 91 17.20 27 54 1905 21.40 24.60B 12.60A 19.70A 22.50 +1.50 1 21.00 1 17 1910 21.00 29.40B 16.10A 16.10A 27.40 +2.30 5 25.10 36 1915 23.10 34.30B 20.40A 34.30B 32.20 +2.80 5 29.40 27 1920 ---- 39.30B 24.70A 24.70A 37.20 +3.20 34.00 121 1925 32.70 44.20B 29.10A 44.20B 42.10 +3.50 3 38.60 1 12 1930 ---- 49.20B 33.80A 33.80A 47.10 +3.70 1 43.40 1 75 1935 ---- 54.20B 38.50A 38.50A 52.10 +3.80 48.30 4 1940 47.80 59.20B 43.40A 59.20B 57.10 +4.00 2 53.10 26 1945 ---- 64.20B 48.30A 48.30A 62.10 +4.00 58.10 10 1950 57.30 69.20B 53.20A 69.20B 67.10 +4.10 1 63.00 23 1955 ---- 74.20B 58.20A 58.20A 72.10 +4.20 67.90 3 12 1960 ---- 79.20B 63.10A 63.10A 77.10 +4.20 72.90 1 11 1965 ---- 84.20B 68.10A 68.10A 82.10 +4.20 77.90 3 1970 ---- 89.20B 73.10A 73.10A 87.10 +4.30 82.80 1 1975 ---- 94.20B 78.10A 78.10A 92.10 +4.30 87.80 1980 ---- 99.10B 83.10A 83.10A 97.10 +4.30 92.80 1 9 1985 ---- 103.60B 88.10A 88.10A 102.10 +4.30 97.80 1990 ---- 108.60B 93.00A 93.00A 107.10 +4.30 102.80 1 1995 ---- 113.60B 98.00A 98.00A 112.10 +4.30 107.80 2 2000 ---- 119.10B 103.00A 103.00A 117.10 +4.30 112.80 1 2005 ---- 123.60B 108.00A 108.00A 122.10 +4.30 117.80 2010 ---- 128.60B 113.00A 113.00A 127.10 +4.30 122.80 2015 ---- 133.60B 118.00A 118.00A 132.10 +4.30 127.80 2020 ---- 138.60B 123.00A 123.00A 137.10 +4.30 132.80 2025 ---- 143.60B 128.00A 128.00A 142.10 +4.30 137.80 2030 ---- 148.60B 133.00A 133.00A 147.10 +4.30 142.80 2035 ---- 153.60B 138.00A 138.00A 152.10 +4.30 147.80 2040 ---- 158.60B 143.00A 143.00A 157.10 +4.30 152.80 2045 ---- 163.60B 148.00A 148.00A 162.10 +4.30 157.80 2050 ---- 168.70B 153.00A 153.00A 167.10 +4.30 162.80 2055 ---- 173.60B 158.40A 158.40A 172.10 +4.30 167.80 2060 ---- 178.60B 163.40A 163.40A 177.10 +4.30 172.80 2065 ---- 183.60B 168.40A 168.40A 182.10 +4.30 177.80 2070 ---- 188.60B 173.40A 173.40A 187.10 +4.30 182.80 2075 ---- 193.60B 178.00A 178.00A 192.10 +4.30 187.80 2080 ---- 198.60B 183.40A 183.40A 197.10 +4.30 192.80 2085 ---- 203.60B 188.40A 188.40A 202.10 +4.30 197.80 2090 ---- 208.60B 193.40A 193.40A 207.10 +4.30 202.80 2095 ---- 213.60B 198.40A 198.40A 212.10 +4.30 207.80 2100 ---- 218.70B 203.40A 203.40A 217.10 +4.30 212.80 2105 ---- 223.60B 208.40A 208.40A 222.10 +4.30 217.80 2110 ---- 228.60B 213.40A 213.40A 227.10 +4.30 222.80 2115 ---- 233.60B 218.40A 218.40A 232.10 +4.30 227.80 2120 ---- 238.60B 223.40A 223.40A 237.10 +4.30 232.80 2125 ---- 243.60B 228.40A 228.40A 242.10 +4.30 237.80 2130 ---- 248.60B 233.40A 233.40A 247.10 +4.30 242.80 2135 ---- 253.60B 238.40A 238.40A 252.10 +4.30 247.80 2140 ---- 258.60B 243.40A 243.40A 257.10 +4.30 252.80 2145 ---- 263.60B 248.40A 248.40A 262.10 +4.30 257.80 2150 ---- 268.70B 253.40A 253.40A 267.10 +4.30 262.80 2155 ---- 273.60B 258.40A 258.40A 272.10 +4.30 267.80 2160 ---- 278.60B 263.40A 263.40A 277.10 +4.30 272.80 2165 ---- 283.60B 268.40A 268.40A 282.10 +4.30 277.80 TOTAL EST.VOL VOLUME OPEN INT OG3 OCT23 Gold Weekly 3 Options CALL 1630 ---- 266.10B 251.70A 266.10B 253.00 -4.30 257.30 1635 ---- 261.10B 246.70A 261.10B 248.00 -4.30 252.30 1640 ---- 256.10B 241.70A 256.10B 243.00 -4.30 247.30 1645 ---- 251.10B 236.70A 251.10B 238.00 -4.30 242.30 1650 ---- 246.50B 230.90A 246.50B 233.00 -4.30 237.30 1655 ---- 241.20B 226.70A 241.20B 228.00 -4.30 232.30 1660 ---- 236.20B 221.70A 236.20B 223.00 -4.30 227.30 1665 ---- 231.20B 216.70A 231.20B 218.00 -4.30 222.30 1670 ---- 226.20B 211.00A 226.20B 213.00 -4.30 217.30 1675 ---- 222.10B 205.90A 222.10B 208.00 -4.30 212.30 1680 ---- 217.10B 200.90A 217.10B 203.00 -4.30 207.30 1685 ---- 212.10B 195.90A 212.10B 198.00 -4.30 202.30 1690 ---- 207.10B 190.90A 207.10B 193.00 -4.30 197.30 1 1695 ---- 202.10B 185.90A 202.10B 188.00 -4.30 192.30 1700 ---- 197.10B 180.90A 197.10B 183.00 -4.30 187.30 1705 ---- 192.10B 175.90A 192.10B 178.00 -4.30 182.30 1710 ---- 187.10B 170.90A 187.10B 173.00 -4.30 177.30 1715 ---- 182.10B 165.90A 182.10B 168.00 -4.30 172.30 1720 ---- 177.10B 160.90A 177.10B 163.00 -4.30 167.30 1725 ---- 172.10B 155.90A 172.10B 158.00 -4.40 162.40 1730 ---- 167.10B 151.00A 167.10B 153.10 -4.30 157.40 1735 ---- 162.10B 146.00A 162.10B 148.10 -4.30 152.40 1740 ---- 157.10B 141.00A 157.10B 143.10 -4.30 147.40 1745 ---- 152.10B 136.00A 152.10B 138.10 -4.30 142.40 1750 ---- 147.10B 131.00A 147.10B 133.10 -4.30 137.40 1755 ---- 142.20B 126.00A 142.20B 128.10 -4.40 132.50 1760 ---- 137.20B 121.00A 137.20B 123.10 -4.40 127.50 1765 ---- 132.20B 116.00A 132.20B 118.20 -4.30 122.50 1 1770 115.90 127.20B 111.10A 111.10A 113.20 -4.30 1 117.50 1775 ---- 122.20B 106.10A 122.20B 108.20 -4.40 112.60 1780 ---- 117.30B 101.20A 117.30B 103.30 -4.30 107.60 1785 108.70 112.30B 96.20A 96.20A 98.30 -4.40 1 102.70 1 1790 ---- 107.30B 91.30A 107.30B 93.30 -4.40 97.70 1795 ---- 102.40B 86.30A 102.40B 88.40 -4.40 92.80 1800 ---- 97.40B 81.40A 97.40B 83.50 -4.40 87.90 3 1805 ---- 92.50B 76.50A 92.50B 78.50 -4.50 83.00 1810 ---- 87.50B 71.60A 87.50B 73.60 -4.50 78.10 1815 ---- 82.60B 66.80A 82.60B 68.80 -4.40 73.20 3 1820 ---- 77.70B 62.00A 77.70B 63.90 -4.50 68.40 1 1825 ---- 72.90B 57.20A 72.90B 59.10 -4.60 63.70 150 1830 ---- 68.00B 52.50A 68.00B 54.40 -4.60 59.00 4 1835 ---- 63.20B 47.90A 63.20B 49.70 -4.60 54.30 165 1840 ---- 58.50B 43.40A 58.50B 45.10 -4.70 49.80 10 1845 ---- 53.80B 39.00A 53.80B 40.70 -4.70 45.40 13 1850 41.60 49.20B 34.70A 49.20B 36.30 -4.80 5 41.10 2 165 1855 ---- 44.70B 30.70A 44.70B 32.20 -4.70 36.90 12 1860 ---- 40.40B 26.80A 40.40B 28.20 -4.80 13 33.00 262 1865 27.70 36.20B 23.20A 26.60B 24.50 -4.80 16 29.30 16 51 1870 22.70 32.50B 19.80A 19.80A 21.10 -4.70 2 25.80 4 243 1875 19.90 28.70B 16.80A 21.90B 17.90 -4.60 5 22.50 9 33 1880 21.60 25.10B 14.10A 15.30B 15.10 -4.40 15 19.50 17 24 1885 13.30 21.80B 11.50 12.00A 12.60 -4.30 154 16.90 6 49 1890 14.50 18.90B 9.50A 10.60B 10.40 -4.00 55 14.40 29 220 1895 9.10 16.10B 7.80A 8.30A 8.60 -3.70 198 12.30 150 176 1900 12.90 13.70B 6.30A 6.50A 7.00 -3.40 85 10.40 40 184 1905 8.50 11.60B 5.20A 5.80B 5.70 -3.10 46 8.80 60 271 1910 8.20 9.70B 4.30A 4.50A 4.70 -2.70 207 7.40 11 165 1915 4.50 8.10B 3.50A 3.80 3.80 -2.50 75 6.30 197 197 1920 5.70 6.80B 2.90A 3.00A 3.10 -2.20 66 5.30 29 42 1925 3.00 5.70B 2.40A 2.70 2.50 -2.00 251 4.50 265 223 1930 4.00 4.70B 2.00A 2.20 2.10 -1.70 60 3.80 18 8 1935 1.80 4.00B 1.60A 1.80 1.80 -1.40 4 3.20 51 57 1940 2.90 3.30B 1.40A 1.40A 1.50 -1.20 35 2.70 2 62 1945 2.80 2.80 1.20 1.30 1.30 -1.00 35 2.30 7 34 1950 2.30 2.30 1.00 1.00 1.10 -.90 26 2.00 9 42 1955 ---- 1.90B .90A 1.90B .90 -.90 1.80 2 1960 ---- 1.60B .80A 1.60B .80 -.70 2 1.50 4 24 1965 ---- ---- .70A .70A .70 -.70 1.40 1 8 1970 .60 .60 .50 .60B .60 -.60 7 1.20 1 11 1975 1.00 1.00 .60A .60A .60 -.50 3 1.10 22 1980 .50 .50 .50 .50 .50 -.50 10 1.00 1 322 1985 .80 .80 .50 .50 .50 -.40 25 .90 40 1990 .40 .40 .40 .40 .40 -.40 3 .80 2 21 1995 .40 .40 .40 .40 .40 -.40 3 .80 40 2000 .40 .40 .40 .40 .40 -.30 23 .70 1 7 2005 ---- ---- .40A .40A .30 -.30 1 .60 4 2010 .30 .30 .30 .30 .30 -.30 2 .60 7 2015 .30 .30 .30 .30 .30 -.30 1 .60 7 12 2020 ---- ---- .40A .40A .30 -.20 .50 5 2025 .30 .30 .30 .30 .30 -.20 38 .50 50 2030 ---- ---- .30A .30A .30 -.20 .50 11 2035 .20 .20 .20 .20 .30 -.10 10 .40 21 2040 ---- ---- .30A .30A .30 -.10 .40 2045 ---- ---- .30A .30A .20 -.20 .40 2050 ---- ---- .30A .30A .20 -.20 .40 25 2055 ---- ---- ---- ---- .20 -.10 .30 16 2060 ---- ---- ---- ---- .20 -.10 .30 2065 ---- ---- .20A .20A .20 -.10 .30 1 2070 ---- ---- .20A .20A .20 -.10 .30 8 2075 ---- ---- ---- ---- .20 .00 .20 25 2080 ---- ---- ---- ---- .10 -.10 .20 2 2085 ---- ---- ---- ---- .10 -.10 .20 2090 ---- ---- ---- ---- .10 -.10 .20 2095 ---- ---- ---- ---- .10 -.10 .20 2100 .20 .20 .20 .20 .10 -.10 25 .20 65 2105 ---- ---- ---- ---- .10 -.10 .20 2110 ---- ---- ---- ---- .10 -.10 .20 2115 ---- ---- ---- ---- .10 .00 .10 20 2120 ---- ---- ---- ---- .10 .00 .10 2125 ---- ---- ---- ---- .10 .00 .10 2130 ---- ---- ---- ---- .10 .00 .10 2135 ---- ---- ---- ---- .10 .00 .10 2140 ---- ---- ---- ---- .10 .00 .10 2145 ---- ---- ---- ---- .10 .00 .10 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 .00 .10 1705 ---- ---- ---- ---- .10 .00 .10 1710 ---- ---- ---- ---- .10 .00 .10 22 1715 ---- ---- ---- ---- .10 .00 .10 1720 ---- ---- ---- ---- .10 .00 .10 1 4 1725 ---- ---- ---- ---- .10 -.10 .20 1730 ---- ---- ---- ---- .10 -.10 .20 1 1735 ---- ---- ---- ---- .20 .00 .20 64 1740 ---- ---- ---- ---- .20 .00 .20 2 7 1745 ---- ---- ---- ---- .20 .00 .20 1750 .20 .20 .20 .20 .20 .00 3 .20 3 1755 .20 .20 .20 .20 .20 -.10 4 .30 11 1760 .20 .20 .20 .20 .20 -.10 10 .30 2 109 1765 .20 .20 .20 .20 .20 -.10 1 .30 8 1770 .30 .30 .30 .30 .30 .00 10 .30 26 49 1775 ---- ---- .30A .30A .30 -.10 .40 5 9 1780 ---- ---- ---- ---- .30 -.10 .40 10 1785 ---- ---- ---- ---- .40 .00 .40 1 10 1790 .40 .40 .40 .40 .40 -.10 1 .50 21 1795 .40 .50 .40 .50 .50 -.10 6 .60 8 1800 .40 .50 .40 .50 .50 -.10 35 .60 3 182 1805 ---- ---- .60A .60A .60 -.10 .70 19 1810 ---- ---- .60A .60A .70 -.20 1 .90 2 210 1815 ---- ---- .70A .70A .80 -.20 1.00 23 1820 .70 1.00 .70 1.00 1.00 -.20 3 1.20 1 95 1825 1.20 1.20 1.00A 1.30B 1.20 -.20 1 1.40 1 343 1830 ---- ---- 1.10A 1.10A 1.40 -.30 1 1.70 9 209 1835 1.40 1.70 1.40 1.90B 1.80 -.30 207 2.10 9 46 1840 2.00 2.50 1.60A 2.50 2.20 -.30 32 2.50 16 39 1845 2.10 3.00B 1.90A 3.00B 2.70 -.40 4 3.10 9 23 1850 2.50 3.80B 2.30A 2.70A 3.40 -.40 5 3.80 6 41 1855 3.10 4.80B 2.90A 4.60 4.20 -.50 7 4.70 23 46 1860 4.20 6.00 3.50A 5.70A 5.30 -.40 13 5.70 16 41 1865 4.70 7.30B 4.30A 7.30B 6.50 -.50 244 7.00 190 543 1870 5.50 9.00 5.30A 8.60A 8.10 -.40 23 8.50 13 28 1875 7.00 11.00B 6.50A 11.00B 9.90 -.30 193 10.20 3 13 1880 8.90 13.30B 8.00A 13.30B 12.10 -.10 18 12.20 1 7 1885 12.80 15.90B 9.60A 13.00A 14.60 .00 54 14.60 1 21 1890 14.40 18.80B 11.70A 14.30A 17.40 +.30 104 17.10 15 33 1895 ---- 22.10B 13.80A 13.80A 20.60 +.60 27 20.00 12 1900 17.00 25.50B 16.50A 25.50B 24.00 +.90 17 23.10 6 1905 23.60 29.30B 19.30A 29.30B 27.70 +1.20 6 26.50 2 1910 ---- 33.30B 22.40A 22.40A 31.60 +1.50 30.10 2 1915 30.30 37.50B 25.80A 37.50B 35.80 +1.90 29 33.90 9 1920 ---- 41.90B 29.30A 29.30A 40.10 +2.20 37.90 10 1925 ---- 46.40B 33.20A 33.20A 44.50 +2.40 1 42.10 2 2 1930 ---- 51.00B 37.70A 37.70A 49.10 +2.70 46.40 2 2 1935 ---- 55.60B 41.90A 41.90A 53.70 +2.90 1 50.80 1 1940 ---- 60.40B 46.30A 46.30A 58.40 +3.00 55.40 1 1945 54.00 65.20B 50.70A 65.20B 63.20 +3.20 1 60.00 1 1950 ---- 70.00B 55.30A 55.30A 68.00 +3.30 64.70 2 1955 ---- 74.90B 59.90A 59.90A 72.90 +3.50 69.40 2 1960 71.80 79.80B 64.60A 79.80B 77.70 +3.50 1 74.20 1965 ---- 84.70B 69.40A 69.40A 82.60 +3.60 79.00 1970 ---- 89.60B 74.20A 74.20A 87.60 +3.80 83.80 1975 ---- 94.60B 79.00A 79.00A 92.50 +3.80 88.70 1980 ---- 99.50B 83.90A 83.90A 97.40 +3.80 93.60 1 1985 ---- 104.50B 88.70A 88.70A 102.40 +3.90 98.50 1 1 1990 ---- 109.40B 93.60A 93.60A 107.30 +3.90 103.40 1995 ---- 114.40B 98.60A 98.60A 112.30 +3.90 108.40 1 2000 ---- 119.40B 103.50A 103.50A 117.30 +4.00 113.30 2 2005 ---- 124.30B 108.40A 108.40A 122.30 +4.10 118.20 2 2010 ---- 129.30B 113.40A 113.40A 127.20 +4.00 123.20 1 2015 ---- 134.30B 118.40A 118.40A 132.20 +4.00 128.20 1 2020 ---- 139.30B 123.30A 123.30A 137.20 +4.10 133.10 2025 ---- 144.30B 128.30A 128.30A 142.20 +4.10 138.10 2030 ---- 149.30B 133.20A 133.20A 147.20 +4.20 143.00 2035 ---- 154.20B 138.20A 138.20A 152.20 +4.20 148.00 2040 ---- 159.20B 143.20A 143.20A 157.20 +4.20 153.00 2045 ---- 164.20B 148.20A 148.20A 162.10 +4.10 158.00 2050 ---- 169.20B 153.20A 153.20A 167.10 +4.20 162.90 2055 ---- 174.20B 158.10A 158.10A 172.10 +4.20 167.90 2060 ---- 179.20B 163.10A 163.10A 177.10 +4.20 172.90 2065 ---- 184.20B 168.10A 168.10A 182.10 +4.20 177.90 2070 ---- 189.20B 173.10A 173.10A 187.10 +4.30 182.80 2075 ---- 194.20B 178.10A 178.10A 192.10 +4.30 187.80 2080 ---- 199.20B 183.10A 183.10A 197.00 +4.20 192.80 2085 ---- 204.20B 188.00A 188.00A 202.00 +4.20 197.80 2090 ---- 209.20B 193.00A 193.00A 207.00 +4.20 202.80 2095 ---- 214.20B 198.00A 198.00A 212.00 +4.20 207.80 2100 ---- 219.20B 203.00A 203.00A 217.00 +4.20 212.80 2105 ---- 224.10B 208.00A 208.00A 222.00 +4.30 217.70 2110 ---- 229.10B 213.00A 213.00A 227.00 +4.30 222.70 2115 ---- 234.10B 218.00A 218.00A 232.00 +4.30 227.70 2120 ---- 239.10B 223.00A 223.00A 237.00 +4.30 232.70 2125 ---- 244.10B 228.00A 228.00A 242.00 +4.30 237.70 2130 ---- 249.00B 233.00A 233.00A 247.00 +4.30 242.70 2135 ---- 253.90B 238.00A 238.00A 252.00 +4.30 247.70 2140 ---- 258.30B 243.00A 243.00A 257.00 +4.30 252.70 2145 ---- 263.30B 248.00A 248.00A 262.00 +4.30 257.70 TOTAL EST.VOL VOLUME OPEN INT OG4 OCT23 Gold Weekly 4 Options CALL 1630 ---- 266.20B 251.80A 266.20B 253.00 -4.30 257.30 1635 ---- 261.20B 245.90A 261.20B 248.00 -4.30 252.30 1640 ---- 256.20B 240.90A 256.20B 243.00 -4.30 247.30 1645 ---- 251.20B 235.90A 251.20B 238.00 -4.30 242.30 1650 ---- 247.10B 230.90A 247.10B 233.00 -4.30 237.30 1655 ---- 242.10B 225.90A 242.10B 228.00 -4.30 232.30 1660 ---- 237.10B 220.90A 237.10B 223.00 -4.30 227.30 1665 ---- 232.10B 215.90A 232.10B 218.00 -4.30 222.30 1670 ---- 227.10B 210.90A 227.10B 213.00 -4.30 217.30 1675 ---- 222.10B 205.90A 222.10B 208.00 -4.40 212.40 1 1680 ---- 217.10B 200.90A 217.10B 203.00 -4.40 207.40 1685 ---- 212.10B 196.00A 212.10B 198.00 -4.40 202.40 1690 ---- 207.10B 191.00A 207.10B 193.00 -4.40 197.40 1695 ---- 202.10B 186.00A 202.10B 188.00 -4.40 192.40 1700 ---- 197.10B 181.00A 197.10B 183.00 -4.40 187.40 1705 ---- 192.10B 176.00A 192.10B 178.10 -4.30 182.40 1710 ---- 187.10B 171.00A 187.10B 173.10 -4.30 177.40 1715 ---- 182.10B 166.00A 182.10B 168.10 -4.30 172.40 1720 ---- 177.20B 161.10A 177.20B 163.10 -4.40 167.50 1725 ---- 172.20B 156.10A 172.20B 158.10 -4.40 162.50 1730 ---- 167.20B 151.10A 167.20B 153.10 -4.40 157.50 1735 149.90 162.20B 146.10A 146.10A 148.20 -4.30 1 152.50 1740 ---- 157.20B 141.10A 157.20B 143.20 -4.40 147.60 1745 ---- 152.20B 136.20A 152.20B 138.20 -4.40 142.60 1750 ---- 147.30B 131.20A 147.30B 133.30 -4.30 137.60 1755 ---- 142.30B 126.30A 142.30B 128.30 -4.40 132.70 1760 ---- 137.30B 121.30A 137.30B 123.40 -4.30 127.70 1765 ---- 132.40B 116.40A 132.40B 118.40 -4.40 122.80 1770 ---- 127.40B 111.50A 127.40B 113.50 -4.40 117.90 1775 ---- 122.50B 106.60A 122.50B 108.60 -4.30 112.90 1780 ---- 117.50B 101.70A 117.50B 103.70 -4.30 108.00 1785 ---- 112.60B 96.80A 112.60B 98.80 -4.30 103.10 1790 ---- 107.70B 91.90A 107.70B 94.00 -4.30 98.30 1795 ---- 102.80B 87.10A 102.80B 89.10 -4.30 93.40 1800 ---- 97.90B 82.30A 97.90B 84.30 -4.30 88.60 1805 ---- 93.10B 77.50A 93.10B 79.50 -4.40 83.90 1810 ---- 88.20B 72.80A 88.20B 74.80 -4.30 79.10 1815 ---- 83.40B 68.10A 83.40B 70.10 -4.40 74.50 1820 ---- 78.60B 63.50A 78.60B 65.40 -4.40 69.80 1 1825 ---- 73.90B 59.00A 73.90B 60.80 -4.50 65.30 7 1830 ---- 69.30B 54.50A 69.30B 56.40 -4.40 60.80 1835 ---- 64.70B 50.20A 50.20A 52.00 -4.50 56.50 1 1840 ---- 60.10B 46.00A 60.10B 47.70 -4.50 52.20 3 1845 ---- 55.70B 41.90A 41.90A 43.60 -4.50 48.10 1850 ---- 51.40B 38.00A 38.00A 39.60 -4.50 2 44.10 12 1855 ---- 47.20B 34.30A 34.30A 35.80 -4.50 40.30 5 1860 ---- 43.20B 30.80A 30.80A 32.10 -4.50 6 36.60 35 1865 ---- 39.80B 27.40A 27.40A 28.70 -4.50 33.20 12 1870 31.80 36.00B 24.30A 24.30A 25.50 -4.40 2 29.90 5 1875 30.90 32.50B 21.40A 21.40A 22.60 -4.20 1 26.80 1 15 1880 ---- 29.20B 18.80A 18.80A 19.90 -4.10 24.00 5 1885 ---- 26.10B 16.40A 16.40A 17.40 -3.90 21.30 3 38 1890 ---- 23.10B 14.30A 14.30A 15.20 -3.70 8 18.90 2 25 1895 ---- 20.50B 12.40A 12.40A 13.20 -3.60 16.80 108 102 1900 16.10 18.20B 10.70A 12.20B 11.40 -3.40 75 14.80 14 81 1905 13.60 16.00B 9.20A 16.00B 9.80 -3.20 14 13.00 36 40 1910 ---- 14.00B 7.90A 7.90A 8.40 -3.00 11.40 1 2 1915 8.60 12.20B 6.70A 9.10B 7.20 -2.80 8 10.00 5 10 1920 10.70 10.70 5.80A 7.80B 6.20 -2.60 2 8.80 2 1925 ---- 9.30B 5.00A 9.30B 5.30 -2.40 2 7.70 5 6 1930 ---- 8.10B 4.30A 8.00B 4.60 -2.10 10 6.70 7 19 1935 ---- 7.00B 3.70A 7.00B 3.90 -2.00 5.90 8 8 1940 ---- 6.10B 3.20A 6.10B 3.30 -1.80 5.10 2 1945 4.70 5.30B 2.80A 3.30B 2.90 -1.60 21 4.50 2 1950 ---- 4.60B 2.40A 2.40A 2.50 -1.50 2 4.00 3 6 1955 ---- 4.00B 2.10A 4.00B 2.10 -1.40 1 3.50 1960 1.90 3.50B 1.90 1.90 1.90 -1.20 1 3.10 1965 ---- 3.00B 1.70A 3.00B 1.60 -1.10 10 2.70 7 17 1970 ---- 2.60B 1.50A 2.60B 1.40 -1.00 2.40 1975 ---- 2.30B 1.30A 2.30B 1.30 -.80 2.10 1980 ---- 2.00B 1.20A 2.00B 1.20 -.70 1.90 8 1985 ---- 1.80B 1.10A 1.80B 1.10 -.60 1.70 1990 1.00 1.60B 1.00 1.00 1.00 -.50 2 1.50 1995 ---- ---- .90A .90A .90 -.50 1.40 2000 ---- ---- .80A .80A .80 -.50 1.30 2005 ---- ---- .80A .80A .80 -.40 1.20 2010 ---- ---- .70A .70A .70 -.40 1.10 2015 ---- ---- .70A .70A .60 -.40 1.00 20 2020 ---- ---- .60A .60A .60 -.30 .90 2025 ---- ---- .60A .60A .60 -.20 .80 2030 ---- ---- .60A .60A .50 -.30 .80 10 10 2035 ---- ---- .50A .50A .50 -.20 .70 2040 ---- ---- .50A .50A .50 -.20 .70 2045 ---- ---- .50A .50A .40 -.30 .70 2050 ---- ---- .50A .50A .40 -.20 .60 2055 ---- ---- .40A .40A .40 -.20 .60 2060 ---- ---- .40A .40A .40 -.20 .60 2065 ---- ---- .40A .40A .30 -.20 .50 2070 ---- ---- .40A .40A .30 -.20 .50 2075 ---- ---- .40A .40A .30 -.20 .50 2080 ---- ---- ---- .40A .30 ---- ---- 2085 ---- ---- ---- .40A .30 ---- ---- 2100 ---- ---- .30A .30A .20 -.20 .40 TOTAL EST.VOL VOLUME OPEN INT OG4 OCT23 Gold Weekly 4 Options PUT 1630 ---- ---- ---- ---- .10 -.10 .20 1635 ---- ---- ---- ---- .10 -.10 .20 1640 ---- ---- ---- ---- .10 -.10 .20 1 1645 ---- ---- ---- ---- .10 -.10 .20 19 1650 ---- ---- ---- ---- .10 -.10 .20 1655 ---- ---- ---- ---- .10 -.10 .20 1660 ---- ---- ---- ---- .10 -.10 .20 1665 ---- ---- ---- ---- .10 -.10 .20 1670 ---- ---- ---- ---- .10 -.10 .20 1675 ---- ---- ---- ---- .10 -.10 .20 1680 ---- ---- ---- ---- .20 .00 .20 1685 ---- ---- ---- ---- .20 -.10 .30 1690 ---- ---- ---- ---- .20 -.10 .30 1 1695 ---- ---- ---- ---- .20 -.10 .30 1700 ---- ---- ---- ---- .20 -.10 .30 5 1705 ---- ---- ---- ---- .20 -.10 .30 1710 ---- ---- ---- ---- .20 -.10 .30 1715 ---- ---- ---- ---- .20 -.10 10 .30 7 18 1720 ---- ---- .30A .30A .30 -.10 .40 1 1725 ---- ---- .30A .30A .30 -.10 .40 1730 ---- ---- ---- ---- .30 -.10 .40 16 1735 ---- ---- ---- ---- .30 -.10 .40 1740 ---- ---- .40A .40A .40 -.10 .50 1745 ---- ---- .40A .40A .40 -.10 .50 1750 ---- ---- ---- ---- .40 -.10 10 .50 7 18 1755 ---- ---- .50A .50A .50 -.10 .60 1760 ---- ---- ---- ---- .50 -.10 1 .60 1 1765 ---- ---- .60A .60A .60 -.10 .70 5 1770 ---- ---- .60A .60A .70 .00 2 .70 3 5 1775 .80 .80 .70A .80 .80 .00 26 .80 4 33 1780 ---- ---- .80A .80A .90 .00 84 .90 14 1785 ---- ---- .80A .80A 1.00 .00 1.00 26 1790 ---- ---- .90A .90A 1.10 .00 1.10 29 1795 ---- ---- 1.00A 1.00A 1.30 .00 1.30 16 1800 ---- ---- 1.10A 1.10A 1.40 -.10 109 1.50 24 1805 ---- ---- 1.30A 1.30A 1.60 -.10 1.70 1 17 1810 ---- ---- 1.50A 1.50A 1.90 -.10 1 2.00 29 28 1815 2.00 2.20B 1.60A 1.60A 2.20 -.10 2 2.30 14 1820 ---- ---- 1.90A 1.90A 2.50 -.20 1 2.70 6 1825 3.20 3.20 2.20A 3.10B 2.90 -.20 4 3.10 1 7 1830 ---- 3.70B 2.50A 2.50A 3.40 -.20 3.60 1 1835 3.80 4.40B 2.90A 2.90A 4.10 -.20 31 4.30 12 22 1840 ---- 5.10B 3.40A 3.40A 4.80 -.20 5.00 1 10 1845 ---- 6.00B 4.00A 4.00A 5.60 -.30 5.90 1 1850 ---- 7.10B 4.70A 4.70A 6.60 -.30 6 6.90 4 18 1855 ---- 8.40B 5.50A 5.50A 7.80 -.20 8.00 1 1860 6.90 9.80B 6.40A 6.40A 9.20 -.20 7 9.40 3 1865 8.80 11.50B 7.50A 11.20 10.80 -.10 25 10.90 4 11 1870 8.80 13.40B 8.80 13.40B 12.60 .00 2 12.60 1 1875 ---- 15.50B 10.20A 10.20A 14.60 +.10 1 14.50 8 41 1880 13.20 17.90B 12.00A 17.90B 16.90 +.20 3 16.70 2 12 1885 ---- 20.50B 13.90A 13.90A 19.40 +.30 8 19.10 1890 ---- 23.30B 15.90A 15.90A 22.20 +.60 21.60 2 11 1895 20.10 26.40B 18.30A 18.30A 25.10 +.70 1 24.40 7 34 1900 ---- 29.70B 20.90A 20.90A 28.30 +.80 1 27.50 2 1905 ---- 33.20B 23.70A 23.70A 31.80 +1.10 30.70 1910 ---- 36.90B 26.60A 26.60A 35.40 +1.30 1 34.10 4 13 1915 ---- 40.80B 29.90A 29.90A 39.20 +1.50 37.70 1920 ---- 44.80B 33.20A 33.20A 43.10 +1.70 41.40 1925 ---- 48.90B 36.90A 36.90A 47.20 +1.90 45.30 1930 ---- 53.20B 40.70A 40.70A 51.50 +2.20 49.30 1935 ---- 57.60B 44.40A 44.40A 55.80 +2.30 53.50 1940 ---- 62.10B 49.10A 49.10A 60.20 +2.50 57.70 1945 ---- 66.70B 53.20A 53.20A 64.80 +2.70 62.10 1950 ---- 71.30B 57.50A 57.50A 69.40 +2.90 66.50 1955 ---- 76.00B 61.90A 61.90A 74.00 +2.90 71.10 1960 ---- 80.70B 66.40A 66.40A 78.70 +3.10 75.60 1965 ---- 85.50B 70.90A 70.90A 83.50 +3.20 80.30 1970 ---- 90.30B 75.50A 75.50A 88.30 +3.30 85.00 1975 ---- 95.20B 80.20A 80.20A 93.20 +3.50 89.70 1980 ---- 100.00B 84.90A 84.90A 98.00 +3.60 94.40 1985 ---- 104.90B 89.60A 89.60A 102.90 +3.70 99.20 1990 ---- 109.80B 94.40A 94.40A 107.80 +3.70 104.10 1995 ---- 114.80B 99.30A 99.30A 112.70 +3.80 108.90 2000 ---- 119.70B 104.10A 104.10A 117.70 +3.90 113.80 2005 ---- 124.60B 109.00A 109.00A 122.60 +3.90 118.70 2010 ---- 129.60B 113.90A 113.90A 127.50 +3.90 123.60 2015 ---- 134.50B 118.80A 118.80A 132.50 +4.00 128.50 2020 ---- 139.50B 123.70A 123.70A 137.40 +4.00 133.40 2025 ---- 144.50B 128.60A 128.60A 142.40 +4.10 138.30 2030 146.00 149.40B 133.60A 144.30A 147.30 +4.00 1 143.30 2035 ---- 154.40B 138.50A 138.50A 152.30 +4.10 148.20 2040 ---- 159.40B 143.40A 143.40A 157.30 +4.10 153.20 2045 ---- 164.30B 148.40A 148.40A 162.20 +4.10 158.10 2050 168.00 169.30B 153.40A 166.50A 167.20 +4.10 1 163.10 2055 ---- 174.30B 158.30A 158.30A 172.20 +4.10 168.10 2060 ---- 179.30B 163.30A 163.30A 177.20 +4.20 173.00 2065 ---- 184.30B 168.30A 168.30A 182.10 +4.10 178.00 2070 ---- 189.30B 173.20A 173.20A 187.10 +4.10 183.00 2075 ---- 194.20B 178.20A 178.20A 192.10 +4.10 188.00 2080 ---- ---- ---- 183.20A 197.10 ---- ---- 2085 ---- ---- ---- 188.20A 202.10 ---- ---- 2100 ---- 219.20B 203.10A 203.10A 217.10 +4.20 212.90 TOTAL EST.VOL VOLUME OPEN INT OMG NOV23 Micro Gold Option CALL 1350 ---- ---- ---- ---- 533.00 -4.30 537.30 1375 ---- ---- ---- ---- 508.00 -4.30 512.30 1400 ---- ---- ---- ---- 483.00 -4.30 487.30 1425 ---- ---- ---- ---- 458.00 -4.30 462.30 1450 ---- ---- ---- ---- 433.00 -4.30 437.30 1475 ---- ---- ---- ---- 408.00 -4.30 412.30 1500 ---- ---- ---- ---- 383.00 -4.30 387.30 1525 ---- ---- ---- ---- 358.00 -4.30 362.30 1530 ---- ---- ---- ---- 353.00 -4.30 357.30 1540 ---- ---- ---- ---- 343.00 -4.30 347.30 1550 ---- ---- ---- ---- 333.00 -4.30 337.30 1560 ---- ---- ---- ---- 323.00 -4.30 327.30 1570 ---- ---- ---- ---- 313.00 -4.30 317.30 1575 ---- ---- ---- ---- 308.00 -4.30 312.30 1580 ---- ---- ---- ---- 303.00 -4.30 307.30 1590 ---- ---- ---- ---- 293.00 -4.30 297.30 1600 ---- ---- ---- ---- 283.00 -4.30 287.30 1610 ---- ---- ---- ---- 273.00 -4.30 277.30 1620 ---- ---- ---- ---- 263.00 -4.30 267.30 1630 ---- ---- ---- ---- 253.00 -4.30 257.30 1635 ---- ---- ---- ---- 248.00 -4.30 252.30 1640 ---- ---- ---- ---- 243.00 -4.30 247.30 1645 ---- ---- ---- ---- 238.00 -4.30 242.30 1650 ---- ---- ---- ---- 233.00 -4.30 237.30 1655 ---- ---- ---- ---- 228.00 -4.30 232.30 1660 ---- ---- ---- ---- 223.00 -4.30 227.30 1665 ---- ---- ---- ---- 218.00 -4.30 222.30 1670 ---- ---- ---- ---- 213.00 -4.30 217.30 1675 ---- ---- ---- ---- 208.00 -4.30 212.30 1680 ---- ---- ---- ---- 203.00 -4.30 207.30 1685 ---- ---- ---- ---- 198.00 -4.30 202.30 1690 ---- ---- ---- ---- 193.00 -4.30 197.30 1695 ---- ---- ---- ---- 188.10 -4.30 192.40 1700 ---- ---- ---- ---- 183.10 -4.30 187.40 1705 ---- ---- ---- ---- 178.10 -4.30 182.40 1710 ---- ---- ---- ---- 173.10 -4.30 177.40 1715 ---- ---- ---- ---- 168.10 -4.30 172.40 1720 ---- ---- ---- ---- 163.10 -4.40 167.50 1725 ---- ---- ---- ---- 158.10 -4.40 162.50 1730 ---- ---- ---- ---- 153.10 -4.40 157.50 1735 ---- ---- ---- ---- 148.20 -4.30 152.50 1740 ---- ---- ---- ---- 143.20 -4.40 147.60 1745 ---- ---- ---- ---- 138.20 -4.40 142.60 1750 ---- ---- ---- ---- 133.20 -4.40 137.60 1755 ---- ---- ---- ---- 128.30 -4.40 132.70 1760 ---- ---- ---- ---- 123.30 -4.40 127.70 1765 ---- ---- ---- ---- 118.40 -4.40 122.80 1770 ---- ---- ---- ---- 113.40 -4.40 117.80 1775 ---- ---- ---- ---- 108.50 -4.40 112.90 1780 ---- ---- ---- ---- 103.60 -4.40 108.00 1785 ---- ---- ---- ---- 98.70 -4.40 103.10 1790 ---- ---- ---- ---- 93.80 -4.40 98.20 1795 ---- ---- ---- ---- 88.90 -4.40 93.30 1800 ---- ---- ---- ---- 84.10 -4.40 88.50 1805 ---- ---- ---- ---- 79.30 -4.40 83.70 1810 ---- ---- ---- ---- 74.50 -4.40 78.90 1815 ---- ---- ---- ---- 69.80 -4.40 74.20 1820 ---- ---- ---- ---- 65.10 -4.40 69.50 1825 ---- ---- ---- ---- 60.50 -4.40 64.90 1830 ---- ---- ---- ---- 56.00 -4.40 60.40 1835 ---- ---- ---- ---- 51.50 -4.50 56.00 1840 ---- ---- ---- ---- 47.20 -4.50 51.70 1845 ---- ---- ---- ---- 43.00 -4.50 47.50 1850 ---- ---- ---- ---- 39.00 -4.50 43.50 1855 ---- ---- ---- ---- 35.10 -4.50 39.60 1860 ---- ---- ---- ---- 31.40 -4.50 35.90 1865 ---- ---- ---- ---- 28.00 -4.40 32.40 1870 ---- ---- ---- ---- 24.80 -4.40 29.20 1875 ---- ---- ---- ---- 21.80 -4.30 26.10 1880 ---- ---- ---- ---- 19.10 -4.10 23.20 1885 ---- 25.00B 15.70A 24.80B 16.60 -4.00 20.60 1890 ---- 22.10B 13.50A 22.10B 14.40 -3.80 18.20 1895 ---- 19.50B 11.60A 19.50B 12.40 -3.60 16.00 1900 ---- 17.20B 9.90A 17.20B 10.60 -3.50 14.10 1905 ---- 15.00B 8.50A 14.80B 9.10 -3.20 12.30 1 1 1910 ---- 13.10B 7.30A 13.10B 7.70 -3.00 10.70 1915 ---- 11.40B 6.20A 11.40B 6.60 -2.80 9.40 1920 ---- 9.80B 5.30A 9.80B 5.60 -2.60 8.20 1925 ---- 8.50B 4.50A 8.50B 4.80 -2.30 7.10 1930 ---- 7.30B 3.90A 7.20B 4.00 -2.20 6.20 1935 ---- 6.20B 3.30A 6.20B 3.40 -2.00 5.40 1940 ---- 5.30B 2.90A 5.30B 2.90 -1.80 4.70 1945 ---- 4.60B 2.50A 4.60B 2.50 -1.60 4.10 1950 ---- 3.90B 2.20A 3.90B 2.20 -1.40 3.60 1955 ---- 3.30B 1.90A 3.30B 1.90 -1.30 3.20 1960 ---- 2.90B 1.70A 2.90B 1.60 -1.20 2.80 1965 ---- ---- 1.50A 1.50A 1.40 -1.10 2.50 1970 ---- ---- 1.40A 1.40A 1.20 -1.00 2.20 1975 ---- ---- 1.20A 1.20A 1.10 -.80 1.90 1980 ---- ---- 1.10A 1.10A 1.00 -.70 1.70 1985 ---- ---- 1.00A 1.00A .90 -.70 1.60 1990 ---- ---- 1.00A 1.00A .80 -.60 1.40 1995 ---- ---- .90A .90A .70 -.50 1.20 2000 ---- ---- .80A .80A .60 -.50 1.10 2005 ---- ---- .80A .80A .60 -.40 1.00 2010 ---- ---- .70A .70A .50 -.40 .90 2015 ---- ---- .70A .70A .50 -.30 .80 2020 ---- ---- .60A .60A .50 -.30 .80 2025 ---- ---- .60A .60A .50 -.20 .70 2030 ---- ---- .60A .60A .40 -.30 .70 2035 ---- ---- .50A .50A .40 -.20 .60 2040 ---- ---- .50A .50A .40 -.20 .60 2045 ---- ---- ---- ---- .40 -.10 .50 2050 ---- ---- ---- ---- .30 -.20 .50 2055 ---- ---- ---- ---- .30 -.20 .50 2060 ---- ---- .40A .40A .30 -.20 .50 2065 ---- ---- ---- ---- .30 -.10 .40 2070 ---- ---- ---- ---- .30 -.10 .40 2075 ---- ---- ---- ---- .30 -.10 .40 2080 ---- ---- ---- ---- .30 -.10 .40 2085 ---- ---- ---- .40A .20 ---- ---- 2090 ---- ---- ---- ---- .20 -.10 .30 2100 ---- ---- ---- ---- .20 -.10 .30 2110 ---- ---- ---- ---- .20 -.10 .30 2120 ---- ---- ---- ---- .20 -.10 .30 2130 ---- ---- ---- ---- .20 .00 .20 2140 ---- ---- ---- ---- .10 -.10 .20 2150 ---- ---- ---- ---- .10 -.10 .20 2160 ---- ---- ---- ---- .10 -.10 .20 2170 ---- ---- ---- ---- .10 -.10 .20 2175 ---- ---- ---- ---- .10 -.10 .20 2180 ---- ---- ---- .20A .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 2375 ---- ---- ---- .20A .10 ---- ---- OMG DEC23 Micro Gold Option CALL 1350 ---- ---- ---- ---- 533.00 -4.30 537.30 1375 ---- ---- ---- ---- 508.00 -4.30 512.30 1400 ---- ---- ---- ---- 483.00 -4.30 487.30 1425 ---- ---- ---- ---- 458.00 -4.30 462.30 1450 ---- ---- ---- ---- 433.00 -4.30 437.30 1475 ---- ---- ---- ---- 408.00 -4.30 412.30 1500 ---- ---- ---- ---- 383.00 -4.30 387.30 1525 ---- ---- ---- ---- 358.00 -4.30 362.30 1530 ---- ---- ---- ---- 353.00 -4.30 357.30 1540 ---- ---- ---- ---- 343.00 -4.30 347.30 1550 ---- ---- ---- ---- 333.00 -4.30 337.30 1560 ---- ---- ---- ---- 323.00 -4.30 327.30 1570 ---- ---- ---- ---- 313.00 -4.30 317.30 1575 ---- ---- ---- ---- 308.00 -4.30 312.30 1580 ---- ---- ---- ---- 303.00 -4.30 307.30 1590 ---- ---- ---- ---- 293.00 -4.30 297.30 1600 ---- ---- ---- ---- 283.00 -4.30 287.30 1610 ---- ---- ---- ---- 273.00 -4.30 277.30 1620 ---- ---- ---- ---- 263.00 -4.30 267.30 1630 ---- ---- ---- ---- 253.00 -4.30 257.30 1635 ---- ---- ---- ---- 248.00 -4.30 252.30 1640 ---- ---- ---- ---- 243.00 -4.30 247.30 1645 ---- ---- ---- ---- 238.00 -4.30 242.30 1650 ---- ---- ---- ---- 233.00 -4.30 237.30 1655 ---- ---- ---- ---- 228.10 -4.20 232.30 1660 ---- ---- ---- ---- 223.10 -4.30 227.40 1665 ---- ---- ---- ---- 218.10 -4.30 222.40 1670 ---- ---- ---- ---- 213.10 -4.30 217.40 1675 ---- ---- ---- ---- 208.20 -4.20 212.40 1680 ---- ---- ---- ---- 203.20 -4.30 207.50 1685 ---- ---- ---- ---- 198.30 -4.20 202.50 1690 ---- ---- ---- ---- 193.30 -4.30 197.60 1695 ---- ---- ---- ---- 188.40 -4.20 192.60 1700 ---- ---- ---- ---- 183.40 -4.30 187.70 1705 ---- ---- ---- ---- 178.50 -4.30 182.80 1710 ---- ---- ---- ---- 173.60 -4.30 177.90 1715 ---- ---- ---- ---- 168.70 -4.30 173.00 1720 ---- ---- ---- ---- 163.80 -4.30 168.10 1725 ---- ---- ---- ---- 158.90 -4.40 163.30 1730 ---- ---- ---- ---- 154.10 -4.30 158.40 1735 ---- ---- ---- ---- 149.30 -4.30 153.60 1740 ---- ---- ---- ---- 144.40 -4.30 148.70 1745 ---- ---- ---- ---- 139.60 -4.30 143.90 1750 ---- ---- ---- ---- 134.90 -4.30 139.20 1755 ---- ---- ---- ---- 130.10 -4.30 134.40 1760 ---- ---- ---- ---- 125.40 -4.30 129.70 1765 ---- ---- ---- ---- 120.70 -4.30 125.00 1770 ---- ---- ---- ---- 116.10 -4.30 120.40 1775 ---- ---- ---- ---- 111.40 -4.30 115.70 1780 ---- ---- ---- ---- 106.90 -4.30 111.20 1785 ---- ---- ---- ---- 102.40 -4.20 106.60 1790 ---- ---- ---- ---- 97.90 -4.30 102.20 1795 ---- ---- ---- ---- 93.50 -4.20 97.70 1800 ---- ---- ---- ---- 89.10 -4.30 93.40 1805 ---- ---- ---- ---- 84.80 -4.30 89.10 1810 ---- ---- ---- ---- 80.60 -4.30 84.90 1815 ---- ---- ---- ---- 76.40 -4.30 80.70 1820 ---- ---- ---- ---- 72.40 -4.30 76.70 1825 ---- ---- ---- ---- 68.40 -4.30 72.70 1830 ---- ---- ---- ---- 64.50 -4.40 68.90 1835 ---- ---- ---- ---- 60.80 -4.30 65.10 1840 ---- ---- ---- ---- 57.20 -4.20 61.40 1845 ---- ---- ---- ---- 53.70 -4.20 57.90 1850 ---- ---- ---- ---- 50.30 -4.20 54.50 1855 ---- ---- ---- ---- 47.00 -4.20 51.20 1860 ---- ---- ---- ---- 43.90 -4.10 48.00 1865 ---- ---- ---- ---- 41.00 -4.00 45.00 1870 ---- 46.80B 37.10A 46.80B 38.10 -4.00 42.10 1875 ---- 43.80B 34.40A 43.70B 35.40 -3.90 39.30 1880 ---- 40.90B 31.90A 40.90B 32.90 -3.70 36.60 1885 ---- 38.10B 29.60A 38.10B 30.50 -3.60 34.10 1890 ---- 35.50B 27.40A 35.50B 28.20 -3.50 31.70 1895 ---- 33.00B 25.30A 33.00B 26.10 -3.40 29.50 1900 ---- 30.70B 23.40A 30.70B 24.10 -3.30 27.40 1905 ---- 28.50B 21.60A 28.50B 22.30 -3.10 25.40 1910 ---- 26.40B 19.90A 26.40B 20.50 -3.10 23.60 1915 ---- 24.50B 18.30A 24.50B 18.90 -2.90 21.80 1920 ---- 22.70B 16.90A 22.70B 17.40 -2.80 20.20 1925 ---- 21.00B 15.50A 21.00B 16.00 -2.80 18.80 1930 ---- 19.40B 14.30A 19.40B 14.70 -2.70 17.40 1935 ---- 17.90B 13.20A 17.90B 13.50 -2.60 16.10 1940 ---- 16.50B 12.10A 16.50B 12.50 -2.40 14.90 1945 12.70 15.30B 11.20A 11.20A 11.50 -2.30 1 13.80 1950 ---- 14.10B 10.30A 14.10B 10.50 -2.30 12.80 1955 ---- 13.00B 9.50A 13.00B 9.70 -2.10 11.80 1960 ---- 11.90B 8.70A 11.90B 8.90 -2.00 10.90 1965 ---- 11.00B 8.00A 11.00B 8.20 -1.90 10.10 1970 ---- 10.10B 7.40A 10.10B 7.50 -1.80 9.30 1975 ---- 9.30B 6.80A 9.30B 6.90 -1.70 8.60 1980 ---- 8.60B 6.30A 8.60B 6.40 -1.60 8.00 1985 ---- 7.90B 5.80A 7.90B 5.90 -1.50 7.40 1990 ---- 7.20B 5.40A 7.20B 5.40 -1.50 6.90 1995 ---- 6.60B 5.00A 6.60B 5.00 -1.40 6.40 2000 ---- 6.10B 4.60A 6.10B 4.60 -1.30 5.90 2005 ---- 5.60B 4.30A 5.60B 4.30 -1.20 5.50 2010 ---- 5.20B 4.00A 5.20B 4.00 -1.10 5.10 2015 ---- ---- 3.70A 3.70A 3.70 -1.00 4.70 2020 ---- ---- 3.40A 3.40A 3.40 -1.00 4.40 2025 ---- ---- 3.20A 3.20A 3.20 -.90 4.10 2030 ---- ---- 3.00A 3.00A 2.90 -.90 3.80 2035 ---- ---- 2.80A 2.80A 2.70 -.90 3.60 2040 ---- ---- 2.60A 2.60A 2.50 -.80 3.30 2045 ---- ---- 2.50A 2.50A 2.40 -.70 3.10 2050 ---- ---- 2.30A 2.30A 2.20 -.70 2.90 2055 ---- ---- 2.20A 2.20A 2.10 -.70 2.80 2060 ---- ---- 2.10A 2.10A 1.90 -.70 2.60 2065 ---- ---- 2.00A 2.00A 1.80 -.70 2.50 2070 ---- ---- 1.90A 1.90A 1.70 -.60 2.30 2075 ---- ---- 1.80A 1.80A 1.60 -.60 2.20 2080 ---- ---- 1.70A 1.70A 1.50 -.60 2.10 2085 ---- ---- ---- 1.60A 1.40 ---- ---- 2090 ---- ---- 1.50A 1.50A 1.30 -.60 1.90 2100 ---- ---- 1.40A 1.40A 1.20 -.50 1.70 2110 ---- ---- 1.30A 1.30A 1.10 -.40 1.50 2120 ---- ---- 1.20A 1.20A 1.00 -.40 1.40 2130 ---- ---- 1.10A 1.10A .90 -.40 1.30 2140 ---- ---- 1.00A 1.00A .80 -.40 1.20 2150 ---- ---- 1.00A 1.00A .80 -.30 1.10 2160 ---- ---- .90A .90A .70 -.30 1.00 2170 ---- ---- ---- ---- .60 -.30 .90 2175 ---- ---- .80A .80A .60 -.30 .90 2180 ---- ---- ---- .80A .60 ---- ---- 2200 ---- ---- ---- ---- .50 -.20 .70 2225 ---- ---- ---- ---- .50 -.10 .60 2250 ---- ---- ---- ---- .40 -.10 .50 2275 ---- ---- ---- ---- .40 -.10 .50 2300 ---- ---- ---- ---- .30 -.10 .40 2325 ---- ---- ---- ---- .30 -.10 .40 2350 ---- ---- ---- ---- .30 .00 .30 2375 ---- ---- ---- .40A .30 ---- ---- OMG JAN24 Micro Gold Option CALL 1350 ---- ---- ---- ---- 552.50 -4.30 556.80 1375 ---- ---- ---- ---- 527.50 -4.30 531.80 1400 ---- ---- ---- ---- 502.50 -4.30 506.80 1425 ---- ---- ---- ---- 477.50 -4.30 481.80 1450 ---- ---- ---- ---- 452.50 -4.30 456.80 1475 ---- ---- ---- ---- 427.50 -4.30 431.80 1500 ---- ---- ---- ---- 402.50 -4.30 406.80 1525 ---- ---- ---- ---- 377.50 -4.30 381.80 1550 ---- ---- ---- ---- 352.50 -4.30 356.80 1560 ---- ---- ---- ---- 342.50 -4.30 346.80 1570 ---- ---- ---- ---- 332.50 -4.30 336.80 1575 ---- ---- ---- ---- 327.50 -4.30 331.80 1580 ---- ---- ---- ---- 322.50 -4.30 326.80 1590 ---- ---- ---- ---- 312.50 -4.30 316.80 1600 ---- ---- ---- ---- 302.50 -4.30 306.80 1610 ---- ---- ---- ---- 292.50 -4.30 296.80 1620 ---- ---- ---- ---- 282.50 -4.30 286.80 1630 ---- ---- ---- ---- 272.50 -4.30 276.80 1640 ---- ---- ---- ---- 262.50 -4.30 266.80 1650 ---- ---- ---- ---- 252.60 -4.30 256.90 1655 ---- ---- ---- ---- 247.60 -4.30 251.90 1660 ---- ---- ---- ---- 242.70 -4.20 246.90 1665 ---- ---- ---- ---- 237.70 -4.30 242.00 1670 ---- ---- ---- ---- 232.80 -4.20 237.00 1675 ---- ---- ---- ---- 227.80 -4.30 232.10 1680 ---- ---- ---- ---- 222.90 -4.30 227.20 1685 ---- ---- ---- ---- 218.00 -4.20 222.20 1690 ---- ---- ---- ---- 213.10 -4.20 217.30 1695 ---- ---- ---- ---- 208.20 -4.20 212.40 1700 ---- ---- ---- ---- 203.30 -4.30 207.60 1705 ---- ---- ---- ---- 198.40 -4.30 202.70 1710 ---- ---- ---- ---- 193.60 -4.20 197.80 1715 ---- ---- ---- ---- 188.80 -4.20 193.00 1720 ---- ---- ---- ---- 183.90 -4.30 188.20 1725 ---- ---- ---- ---- 179.10 -4.30 183.40 1730 ---- ---- ---- ---- 174.40 -4.20 178.60 1735 ---- ---- ---- ---- 169.60 -4.20 173.80 1740 ---- ---- ---- ---- 164.90 -4.20 169.10 1745 ---- ---- ---- ---- 160.20 -4.20 164.40 1750 ---- ---- ---- ---- 155.50 -4.20 159.70 1755 ---- ---- ---- ---- 150.80 -4.20 155.00 1760 ---- ---- ---- ---- 146.20 -4.20 150.40 1765 ---- ---- ---- ---- 141.60 -4.20 145.80 1770 ---- ---- ---- ---- 137.00 -4.20 141.20 1775 ---- ---- ---- ---- 132.50 -4.20 136.70 1780 ---- ---- ---- ---- 128.00 -4.20 132.20 1785 ---- ---- ---- ---- 123.50 -4.30 127.80 1790 ---- ---- ---- ---- 119.10 -4.30 123.40 1795 ---- ---- ---- ---- 114.80 -4.20 119.00 1800 ---- ---- ---- ---- 110.50 -4.20 114.70 1805 ---- ---- ---- ---- 106.30 -4.20 110.50 1810 ---- ---- ---- ---- 102.10 -4.20 106.30 1815 ---- ---- ---- ---- 98.00 -4.20 102.20 1820 ---- ---- ---- ---- 93.90 -4.30 98.20 1825 ---- ---- ---- ---- 90.00 -4.20 94.20 1830 ---- ---- ---- ---- 86.10 -4.20 90.30 1835 ---- ---- ---- ---- 82.30 -4.20 86.50 1840 ---- ---- ---- ---- 78.50 -4.30 82.80 1845 ---- ---- ---- ---- 74.90 -4.30 79.20 1850 ---- ---- ---- ---- 71.40 -4.20 75.60 1855 ---- ---- ---- ---- 67.90 -4.20 72.10 1860 ---- ---- ---- ---- 64.60 -4.20 68.80 1865 ---- ---- ---- ---- 61.40 -4.10 65.50 1870 ---- ---- ---- ---- 58.20 -4.10 62.30 1875 ---- ---- ---- ---- 55.20 -4.00 59.20 1880 ---- 61.10B 51.30A 61.00B 52.30 -4.00 56.30 1885 ---- 58.10B 48.50A 58.00B 49.50 -3.90 53.40 1890 ---- 55.10B 45.90A 55.10B 46.80 -3.80 50.60 1895 ---- 52.30B 43.30A 52.30B 44.20 -3.80 48.00 1900 ---- 49.50B 40.90A 49.40B 41.70 -3.80 45.50 1905 ---- 46.90B 38.60A 46.90B 39.40 -3.60 43.00 1910 ---- 44.40B 36.40A 44.40B 37.10 -3.60 40.70 1915 ---- 42.00B 34.30A 42.00B 35.00 -3.50 38.50 1920 ---- 39.70B 32.30A 39.70B 32.90 -3.50 36.40 1925 ---- 37.50B 30.40A 37.50B 31.00 -3.40 34.40 1930 ---- 35.40B 28.60A 35.40B 29.20 -3.30 32.50 1935 ---- 33.40B 26.90A 33.40B 27.50 -3.20 30.70 1940 ---- 31.50B 25.30A 31.50B 25.80 -3.20 29.00 1945 ---- 29.70B 23.70A 29.70B 24.30 -3.10 27.40 1950 ---- 28.00B 22.30A 28.00B 22.80 -3.00 25.80 1955 ---- 26.30B 21.00A 26.30B 21.40 -2.90 24.30 1960 ---- 24.80B 19.70A 24.70B 20.10 -2.90 23.00 1965 ---- 23.40B 18.50A 23.40B 18.90 -2.80 21.70 1970 ---- 22.00B 17.40A 22.00B 17.80 -2.60 20.40 1975 ---- 20.70B 16.30A 20.70B 16.70 -2.50 19.20 1980 ---- 19.50B 15.30A 19.50B 15.70 -2.40 18.10 1985 ---- 18.30B 14.40A 18.30B 14.80 -2.30 17.10 1990 ---- 17.20B 13.60A 17.20B 13.90 -2.20 16.10 1995 ---- 16.20B 12.70A 16.20B 13.00 -2.20 15.20 2000 ---- 15.20B 12.00A 15.10B 12.30 -2.00 14.30 2005 ---- 14.30B 11.30A 14.20B 11.50 -2.00 13.50 2010 ---- 13.50B 10.60A 13.50B 10.80 -2.00 12.80 2015 ---- 12.70B 10.00A 12.70B 10.20 -1.80 12.00 2020 ---- 11.90B 9.40A 11.90B 9.60 -1.80 11.40 2025 ---- 11.20B 8.90A 11.00B 9.00 -1.70 10.70 2030 ---- 10.50B 8.40A 10.50B 8.50 -1.60 10.10 2035 ---- 9.90B 7.90A 9.90B 8.00 -1.60 9.60 2040 ---- 9.30B 7.40A 9.30B 7.60 -1.50 9.10 2045 ---- 8.80B 7.00A 8.80B 7.10 -1.50 8.60 2050 ---- 8.20B 6.60A 8.20B 6.70 -1.40 8.10 2055 ---- 7.80B 6.30A 7.80B 6.40 -1.30 7.70 2060 ---- ---- 6.00A 6.00A 6.00 -1.30 7.30 2065 ---- ---- 5.60A 5.60A 5.70 -1.20 6.90 2070 ---- ---- 5.30A 5.30A 5.40 -1.10 6.50 2075 ---- ---- 5.10A 5.10A 5.10 -1.10 6.20 2080 ---- ---- 4.80A 4.80A 4.80 -1.10 5.90 2085 ---- ---- 4.60A 4.60A 4.60 -1.00 5.60 2090 ---- ---- 4.40A 4.40A 4.30 -1.00 5.30 2095 ---- ---- 4.20A 4.20A 4.10 -1.00 5.10 2100 ---- ---- 4.00A 4.00A 3.90 -.90 4.80 2105 ---- ---- ---- 3.80A 3.70 ---- ---- 2110 ---- ---- 3.60A 3.60A 3.50 -.90 4.40 2120 ---- ---- 3.30A 3.30A 3.20 -.80 4.00 2130 ---- ---- 3.00A 3.00A 2.90 -.70 3.60 2140 ---- ---- 2.80A 2.80A 2.60 -.70 3.30 2150 ---- ---- 2.50A 2.50A 2.40 -.70 3.10 2160 ---- ---- 2.40A 2.40A 2.20 -.60 2.80 2170 ---- ---- 2.20A 2.20A 2.00 -.60 2.60 2175 ---- ---- 2.10A 2.10A 1.90 -.60 2.50 2180 ---- ---- 2.00A 2.00A 1.80 -.60 2.40 2190 ---- ---- 1.90A 1.90A 1.70 -.50 2.20 2200 ---- ---- 1.80A 1.80A 1.60 -.50 2.10 2225 ---- ---- 1.50A 1.50A 1.30 -.40 1.70 2250 ---- ---- 1.30A 1.30A 1.20 -.30 1.50 2275 ---- ---- 1.10A 1.10A 1.00 -.30 1.30 2300 ---- ---- 1.00A 1.00A .90 -.20 1.10 2325 ---- ---- .90A .90A .80 -.20 1.00 2350 ---- ---- .80A .80A .70 -.20 .90 2375 ---- ---- .70A .70A .60 -.20 .80 2400 ---- ---- ---- .70A .60 ---- ---- OMG FEB24 Micro Gold Option CALL 1350 ---- ---- ---- ---- 552.50 -4.30 556.80 1375 ---- ---- ---- ---- 527.50 -4.30 531.80 1400 ---- ---- ---- ---- 502.50 -4.30 506.80 1425 ---- ---- ---- ---- 477.50 -4.30 481.80 1450 ---- ---- ---- ---- 452.50 -4.30 456.80 1475 ---- ---- ---- ---- 427.50 -4.30 431.80 1500 ---- ---- ---- ---- 402.50 -4.30 406.80 1525 ---- ---- ---- ---- 377.50 -4.30 381.80 1550 ---- ---- ---- ---- 352.50 -4.30 356.80 1560 ---- ---- ---- ---- 342.50 -4.30 346.80 1570 ---- ---- ---- ---- 332.50 -4.30 336.80 1575 ---- ---- ---- ---- 327.50 -4.30 331.80 1580 ---- ---- ---- ---- 322.50 -4.30 326.80 1590 ---- ---- ---- ---- 312.50 -4.30 316.80 1600 ---- ---- ---- ---- 302.50 -4.30 306.80 1610 ---- ---- ---- ---- 292.50 -4.30 296.80 1620 ---- ---- ---- ---- 282.50 -4.30 286.80 1630 ---- ---- ---- ---- 272.60 -4.30 276.90 1640 ---- ---- ---- ---- 262.70 -4.30 267.00 1650 ---- ---- ---- ---- 252.80 -4.30 257.10 1655 ---- ---- ---- ---- 247.90 -4.30 252.20 1660 ---- ---- ---- ---- 243.00 -4.30 247.30 1665 ---- ---- ---- ---- 238.10 -4.30 242.40 1670 ---- ---- ---- ---- 233.30 -4.20 237.50 1675 ---- ---- ---- ---- 228.40 -4.30 232.70 1680 ---- ---- ---- ---- 223.50 -4.30 227.80 1685 ---- ---- ---- ---- 218.70 -4.30 223.00 1690 ---- ---- ---- ---- 213.90 -4.30 218.20 1695 ---- ---- ---- ---- 209.10 -4.30 213.40 1700 ---- ---- ---- ---- 204.30 -4.30 208.60 1705 ---- ---- ---- ---- 199.60 -4.30 203.90 1710 ---- ---- ---- ---- 194.80 -4.30 199.10 1715 ---- ---- ---- ---- 190.10 -4.30 194.40 1720 ---- ---- ---- ---- 185.40 -4.30 189.70 1725 ---- ---- ---- ---- 180.70 -4.30 185.00 1730 ---- ---- ---- ---- 176.10 -4.30 180.40 1735 ---- ---- ---- ---- 171.50 -4.30 175.80 1740 ---- ---- ---- ---- 166.90 -4.30 171.20 1745 ---- ---- ---- ---- 162.30 -4.30 166.60 1750 ---- ---- ---- ---- 157.80 -4.30 162.10 1755 ---- ---- ---- ---- 153.30 -4.30 157.60 1760 ---- ---- ---- ---- 148.80 -4.40 153.20 1765 ---- ---- ---- ---- 144.40 -4.30 148.70 1770 ---- ---- ---- ---- 140.10 -4.30 144.40 1775 ---- ---- ---- ---- 135.70 -4.30 140.00 1780 ---- ---- ---- ---- 131.50 -4.30 135.80 1785 ---- ---- ---- ---- 127.20 -4.30 131.50 1790 ---- ---- ---- ---- 123.10 -4.20 127.30 1795 ---- ---- ---- ---- 118.90 -4.30 123.20 1800 ---- ---- ---- ---- 114.90 -4.20 119.10 1805 ---- ---- ---- ---- 110.90 -4.20 115.10 1810 ---- ---- ---- ---- 106.90 -4.30 111.20 1815 ---- ---- ---- ---- 103.10 -4.20 107.30 1820 ---- ---- ---- ---- 99.30 -4.10 103.40 1825 ---- ---- ---- ---- 95.50 -4.20 99.70 1830 ---- ---- ---- ---- 91.90 -4.10 96.00 1835 ---- ---- ---- ---- 88.30 -4.10 92.40 1840 ---- ---- ---- ---- 84.80 -4.10 88.90 1845 ---- ---- ---- ---- 81.40 -4.00 85.40 1850 ---- ---- ---- ---- 78.10 -3.90 82.00 1855 ---- ---- ---- ---- 74.80 -4.00 78.80 1860 ---- ---- ---- ---- 71.60 -4.00 75.60 1865 ---- ---- ---- ---- 68.60 -3.80 72.40 1870 ---- ---- ---- ---- 65.60 -3.80 69.40 1875 ---- 71.30B 61.90A 71.30B 62.70 -3.80 66.50 1880 ---- 68.30B 59.10A 68.30B 59.90 -3.80 63.70 1885 ---- 65.40B 56.50A 65.40B 57.20 -3.70 60.90 1890 ---- 62.50B 53.90A 62.50B 54.60 -3.70 58.30 1895 ---- 59.80B 51.50A 59.80B 52.10 -3.60 55.70 1900 ---- 57.20B 49.10A 57.10B 49.70 -3.60 53.30 1905 ---- 54.60B 46.80A 54.60B 47.40 -3.50 50.90 1910 ---- 52.20B 44.60A 52.10B 45.10 -3.50 48.60 1915 ---- 49.80B 42.50A 49.80B 43.00 -3.40 46.40 1920 ---- 47.50B 40.50A 47.40B 40.90 -3.40 44.30 1925 ---- 45.40B 38.60A 45.40B 39.00 -3.30 42.30 1930 ---- 43.30B 36.70A 43.20B 37.10 -3.20 40.30 1935 ---- 41.20B 34.90A 41.10B 35.30 -3.20 38.50 1940 ---- 39.30B 33.30A 39.30B 33.60 -3.10 36.70 1945 ---- 37.50B 31.70A 37.50B 32.00 -3.00 35.00 1950 ---- 35.70B 30.10A 35.70B 30.50 -2.90 33.40 1955 ---- 34.00B 28.70A 34.00B 29.00 -2.80 31.80 1960 ---- 32.40B 27.30A 32.40B 27.60 -2.80 30.40 1965 ---- 30.90B 26.00A 30.90B 26.30 -2.60 28.90 1970 ---- 29.40B 24.70A 29.40B 25.00 -2.60 27.60 1975 ---- 28.00B 23.60A 28.00B 23.80 -2.50 26.30 1980 ---- 26.70B 22.40A 26.60B 22.70 -2.40 25.10 1985 ---- 25.40B 21.40A 25.40B 21.60 -2.30 23.90 1990 ---- 24.20B 20.30A 24.20B 20.60 -2.20 22.80 1995 ---- 23.10B 19.40A 23.10B 19.60 -2.20 21.80 2000 ---- 22.00B 18.50A 22.00B 18.70 -2.10 20.80 2005 ---- 20.90B 17.60A 20.90B 17.80 -2.10 19.90 2010 ---- 20.00B 16.80A 20.00B 16.90 -2.10 19.00 2015 ---- 19.00B 16.00A 18.90B 16.20 -1.90 18.10 2020 ---- 18.10B 15.30A 18.00B 15.40 -1.90 17.30 2025 ---- 17.30B 14.60A 17.10B 14.70 -1.80 16.50 2030 ---- 16.50B 13.90A 16.50B 14.00 -1.80 15.80 2035 ---- 15.70B 13.30A 15.70B 13.40 -1.70 15.10 2040 ---- 15.00B 12.70A 15.00B 12.80 -1.70 14.50 2045 ---- 14.30B 12.20A 14.30B 12.20 -1.60 13.80 2050 ---- 13.60B 11.60A 13.60B 11.70 -1.60 13.30 2055 ---- 13.00B 11.10A 13.00B 11.10 -1.60 12.70 2060 ---- 12.40B 10.60A 12.40B 10.70 -1.50 12.20 2065 ---- 11.90B 10.20A 11.90B 10.20 -1.50 11.70 2070 ---- 11.30B 9.80A 11.30B 9.80 -1.40 11.20 2075 ---- 10.80B 9.40A 10.80B 9.30 -1.40 10.70 2080 ---- 10.40B 9.00A 10.40B 8.90 -1.40 10.30 2085 ---- ---- 8.60A 8.60A 8.60 -1.30 9.90 2090 ---- ---- 8.30A 8.30A 8.20 -1.30 9.50 2095 ---- ---- 7.90A 7.90A 7.90 -1.20 9.10 2100 ---- ---- 7.60A 7.60A 7.50 -1.20 8.70 2105 ---- ---- ---- 7.30A 7.20 ---- ---- 2110 ---- ---- 7.10A 7.10A 6.90 -1.20 8.10 2120 ---- ---- 6.50A 6.50A 6.40 -1.10 7.50 2130 ---- ---- 6.10A 6.10A 5.90 -1.00 6.90 2140 ---- ---- 5.60A 5.60A 5.50 -.90 6.40 2150 ---- ---- 5.20A 5.20A 5.10 -.90 6.00 2160 ---- ---- 4.90A 4.90A 4.70 -.90 5.60 2170 ---- ---- 4.60A 4.60A 4.40 -.80 5.20 2175 ---- ---- 4.40A 4.40A 4.20 -.80 5.00 2180 ---- ---- 4.30A 4.30A 4.10 -.80 4.90 2190 ---- ---- 4.00A 4.00A 3.80 -.80 4.60 2200 ---- ---- 3.80A 3.80A 3.50 -.80 4.30 2225 ---- ---- 3.20A 3.20A 3.00 -.60 3.60 2250 ---- ---- 2.80A 2.80A 2.60 -.50 3.10 2275 ---- ---- 2.50A 2.50A 2.20 -.50 2.70 2300 ---- ---- 2.20A 2.20A 1.90 -.50 2.40 2325 ---- ---- 1.90A 1.90A 1.70 -.40 2.10 2350 ---- ---- 1.70A 1.70A 1.50 -.30 1.80 2375 ---- ---- 1.50A 1.50A 1.40 -.20 1.60 2400 ---- ---- ---- 1.40A 1.20 ---- ---- OMG MAR24 Micro Gold Option CALL 1375 ---- ---- ---- ---- 546.20 -4.30 550.50 1400 ---- ---- ---- ---- 521.20 -4.30 525.50 1425 ---- ---- ---- ---- 496.20 -4.30 500.50 1450 ---- ---- ---- ---- 471.20 -4.30 475.50 1475 ---- ---- ---- ---- 446.20 -4.30 450.50 1500 ---- ---- ---- ---- 421.20 -4.30 425.50 1525 ---- ---- ---- ---- 396.20 -4.30 400.50 1550 ---- ---- ---- ---- 371.20 -4.30 375.50 1570 ---- ---- ---- ---- 351.20 -4.30 355.50 1575 ---- ---- ---- ---- 346.20 -4.30 350.50 1580 ---- ---- ---- ---- 341.20 -4.30 345.50 1590 ---- ---- ---- ---- 331.20 -4.30 335.50 1600 ---- ---- ---- ---- 321.20 -4.30 325.50 1610 ---- ---- ---- ---- 311.20 -4.30 315.50 1620 ---- ---- ---- ---- 301.30 -4.30 305.60 1625 ---- ---- ---- ---- 296.30 ---- ---- 1630 ---- ---- ---- ---- 291.40 -4.30 295.70 1640 ---- ---- ---- ---- 281.50 -4.30 285.80 1650 ---- ---- ---- ---- 271.70 -4.30 276.00 1660 ---- ---- ---- ---- 262.00 -4.30 266.30 1670 ---- ---- ---- ---- 252.30 -4.30 256.60 1675 ---- ---- ---- ---- 247.50 -4.20 251.70 1680 ---- ---- ---- ---- 242.70 -4.20 246.90 1685 ---- ---- ---- ---- 237.90 -4.30 242.20 1690 ---- ---- ---- ---- 233.10 -4.30 237.40 1695 ---- ---- ---- ---- 228.40 -4.20 232.60 1700 ---- ---- ---- ---- 223.60 -4.30 227.90 1705 ---- ---- ---- ---- 218.90 -4.30 223.20 1710 ---- ---- ---- ---- 214.20 -4.30 218.50 1715 ---- ---- ---- ---- 209.60 -4.20 213.80 1720 ---- ---- ---- ---- 204.90 -4.30 209.20 1725 ---- ---- ---- ---- 200.30 -4.20 204.50 1730 ---- ---- ---- ---- 195.70 -4.20 199.90 1735 ---- ---- ---- ---- 191.10 -4.20 195.30 1740 ---- ---- ---- ---- 186.60 -4.20 190.80 1745 ---- ---- ---- ---- 182.00 -4.30 186.30 1750 ---- ---- ---- ---- 177.50 -4.30 181.80 1755 ---- ---- ---- ---- 173.10 -4.20 177.30 1760 ---- ---- ---- ---- 168.70 -4.20 172.90 1765 ---- ---- ---- ---- 164.30 -4.20 168.50 1770 ---- ---- ---- ---- 160.00 -4.20 164.20 1775 ---- ---- ---- ---- 155.70 -4.20 159.90 1780 ---- ---- ---- ---- 151.40 -4.20 155.60 1785 ---- ---- ---- ---- 147.20 -4.20 151.40 1790 ---- ---- ---- ---- 143.10 -4.10 147.20 1795 ---- ---- ---- ---- 138.90 -4.20 143.10 1800 ---- ---- ---- ---- 134.90 -4.10 139.00 1805 ---- ---- ---- ---- 130.90 -4.10 135.00 1810 ---- ---- ---- ---- 126.90 -4.20 131.10 1815 ---- ---- ---- ---- 123.00 -4.20 127.20 1820 ---- ---- ---- ---- 119.20 -4.10 123.30 1825 ---- ---- ---- ---- 115.40 -4.10 119.50 1830 ---- ---- ---- ---- 111.70 -4.10 115.80 1835 ---- ---- ---- ---- 108.10 -4.00 112.10 1840 ---- ---- ---- ---- 104.50 -4.10 108.60 1845 ---- ---- ---- ---- 101.00 -4.00 105.00 1850 ---- ---- ---- ---- 97.60 -4.00 101.60 1855 ---- ---- ---- ---- 94.20 -4.00 98.20 1860 ---- ---- ---- ---- 90.90 -4.00 94.90 1865 ---- ---- ---- ---- 87.70 -3.90 91.60 1870 ---- ---- ---- ---- 84.60 -3.90 88.50 1875 ---- ---- ---- ---- 81.50 -3.90 85.40 1880 ---- ---- ---- ---- 78.60 -3.80 82.40 1885 ---- ---- ---- ---- 75.70 -3.70 79.40 1890 ---- 81.20B 72.00A 81.00B 72.80 -3.80 76.60 1895 ---- 78.20B 69.30A 78.20B 70.10 -3.70 73.80 1900 ---- 75.40B 66.70A 75.30B 67.40 -3.70 71.10 1905 ---- 72.60B 64.20A 72.50B 64.90 -3.50 68.40 1910 ---- 69.90B 61.70A 69.80B 62.40 -3.50 65.90 1915 ---- 67.30B 59.30A 67.20B 60.00 -3.40 63.40 1920 ---- 64.80B 57.00A 64.80B 57.60 -3.50 61.10 1925 ---- 62.40B 54.80A 62.40B 55.40 -3.30 58.70 1930 ---- 60.00B 52.70A 60.00B 53.20 -3.30 56.50 1935 ---- 57.70B 50.60A 57.70B 51.10 -3.30 54.40 1940 ---- 55.50B 48.60A 55.50B 49.10 -3.20 52.30 1945 ---- 53.40B 46.70A 53.40B 47.20 -3.10 50.30 1950 ---- 51.30B 44.80A 51.30B 45.30 -3.10 48.40 1955 ---- 49.40B 43.10A 49.40B 43.50 -3.00 46.50 1960 ---- 47.40B 41.30A 47.40B 41.80 -2.90 44.70 1965 ---- 45.60B 39.70A 45.50B 40.10 -2.90 43.00 1970 ---- 43.80B 38.10A 43.70B 38.50 -2.90 41.40 1975 ---- 42.10B 36.60A 42.00B 37.00 -2.80 39.80 1980 ---- 40.50B 35.20A 40.50B 35.50 -2.70 38.20 1985 ---- 38.90B 33.80A 38.90B 34.10 -2.70 36.80 1990 ---- 37.40B 32.50A 37.40B 32.80 -2.60 35.40 1995 ---- 36.00B 31.20A 36.00B 31.50 -2.50 34.00 2000 ---- 34.60B 30.00A 34.60B 30.30 -2.40 32.70 2005 ---- 33.20B 28.80A 33.20B 29.10 -2.40 31.50 2010 ---- 31.90B 27.70A 31.80B 27.90 -2.40 30.30 2015 ---- 30.70B 26.60A 30.70B 26.90 -2.30 29.20 2020 ---- 29.50B 25.60A 29.50B 25.80 -2.30 28.10 2025 ---- 28.40B 24.60A 28.30B 24.80 -2.20 27.00 2030 ---- 27.30B 23.70A 27.20B 23.90 -2.10 26.00 2035 ---- 26.30B 22.80A 26.30B 22.90 -2.20 25.10 2040 ---- 25.30B 21.90A 25.30B 22.10 -2.10 24.20 2045 ---- 24.30B 21.10A 24.30B 21.20 -2.10 23.30 2050 ---- 23.40B 20.30A 23.40B 20.40 -2.10 22.50 2055 ---- 22.50B 19.60A 22.50B 19.70 -1.90 21.60 2060 ---- 21.70B 18.90A 21.70B 18.90 -2.00 20.90 2065 ---- 20.80B 18.20A 20.80B 18.20 -1.90 20.10 2070 ---- 20.10B 17.50A 20.10B 17.50 -1.90 19.40 2075 ---- 19.30B 16.90A 19.30B 16.90 -1.80 18.70 2080 ---- 18.60B 16.30A 18.50B 16.30 -1.80 18.10 2085 ---- 17.90B 15.70A 17.90B 15.70 -1.80 17.50 2090 ---- 17.30B 15.20A 17.20B 15.10 -1.80 16.90 2095 ---- 16.70B 14.70A 16.70B 14.60 -1.70 16.30 2100 ---- 16.10B 14.20A 16.10B 14.10 -1.60 15.70 2105 ---- 15.50B 13.70A 15.50B 13.60 -1.60 15.20 2110 ---- 14.90B 13.20A 14.90B 13.10 -1.60 14.70 2115 ---- 14.40B 12.80A 14.40B 12.60 -1.60 14.20 2120 ---- 13.90B 12.40A 13.90B 12.20 -1.50 13.70 2125 ---- ---- ---- 11.90A 11.80 ---- ---- 2130 ---- ---- 11.60A 11.60A 11.40 -1.50 12.90 2140 ---- ---- 10.80A 10.80A 10.60 -1.40 12.00 2150 ---- ---- 10.10A 10.10A 10.00 -1.30 11.30 2160 ---- ---- 9.50A 9.50A 9.30 -1.30 10.60 2170 ---- ---- 9.00A 9.00A 8.70 -1.20 9.90 2175 ---- ---- 8.70A 8.70A 8.50 -1.10 9.60 2180 ---- ---- 8.40A 8.40A 8.20 -1.10 9.30 2190 ---- ---- 7.90A 7.90A 7.70 -1.10 8.80 2200 ---- ---- 7.50A 7.50A 7.20 -1.10 8.30 2210 ---- ---- 7.10A 7.10A 6.80 -1.00 7.80 2220 ---- ---- ---- 6.70A 6.40 ---- ---- 2225 ---- ---- 6.50A 6.50A 6.20 -1.00 7.20 2250 ---- ---- 5.70A 5.70A 5.40 -.90 6.30 2275 ---- ---- 5.00A 5.00A 4.70 -.80 5.50 2300 ---- ---- 4.40A 4.40A 4.10 -.70 4.80 2325 ---- ---- 3.90A 3.90A 3.60 -.70 4.30 2350 ---- ---- 3.50A 3.50A 3.20 -.60 3.80 2375 ---- ---- 3.10A 3.10A 2.90 -.50 3.40 2400 ---- ---- 2.80A 2.80A 2.60 -.50 3.10 OMG APR24 Micro Gold Option CALL 1375 ---- ---- ---- ---- 546.20 -4.30 550.50 1400 ---- ---- ---- ---- 521.20 -4.30 525.50 1425 ---- ---- ---- ---- 496.20 -4.30 500.50 1450 ---- ---- ---- ---- 471.20 -4.30 475.50 1475 ---- ---- ---- ---- 446.20 -4.30 450.50 1500 ---- ---- ---- ---- 421.20 -4.30 425.50 1525 ---- ---- ---- ---- 396.20 -4.30 400.50 1550 ---- ---- ---- ---- 371.20 -4.30 375.50 1570 ---- ---- ---- ---- 351.20 -4.30 355.50 1575 ---- ---- ---- ---- 346.20 -4.30 350.50 1580 ---- ---- ---- ---- 341.20 -4.30 345.50 1590 ---- ---- ---- ---- 331.20 -4.30 335.50 1600 ---- ---- ---- ---- 321.30 -4.30 325.60 1610 ---- ---- ---- ---- 311.40 -4.30 315.70 1620 ---- ---- ---- ---- 301.50 -4.30 305.80 1625 ---- ---- ---- ---- 296.60 ---- ---- 1630 ---- ---- ---- ---- 291.70 -4.30 296.00 1640 ---- ---- ---- ---- 282.00 -4.30 286.30 1650 ---- ---- ---- ---- 272.30 -4.30 276.60 1660 ---- ---- ---- ---- 262.70 -4.30 267.00 1670 ---- ---- ---- ---- 253.20 -4.20 257.40 1675 ---- ---- ---- ---- 248.40 -4.30 252.70 1680 ---- ---- ---- ---- 243.70 -4.30 248.00 1685 ---- ---- ---- ---- 239.00 -4.30 243.30 1690 ---- ---- ---- ---- 234.30 -4.30 238.60 1695 ---- ---- ---- ---- 229.70 -4.20 233.90 1700 ---- ---- ---- ---- 225.00 -4.30 229.30 1705 ---- ---- ---- ---- 220.40 -4.30 224.70 1710 ---- ---- ---- ---- 215.80 -4.30 220.10 1715 ---- ---- ---- ---- 211.30 -4.20 215.50 1720 ---- ---- ---- ---- 206.70 -4.30 211.00 1725 ---- ---- ---- ---- 202.20 -4.30 206.50 1730 ---- ---- ---- ---- 197.70 -4.30 202.00 1735 ---- ---- ---- ---- 193.30 -4.20 197.50 1740 ---- ---- ---- ---- 188.90 -4.20 193.10 1745 ---- ---- ---- ---- 184.50 -4.20 188.70 1750 ---- ---- ---- ---- 180.10 -4.30 184.40 1755 ---- ---- ---- ---- 175.80 -4.20 180.00 1760 ---- ---- ---- ---- 171.50 -4.20 175.70 1765 ---- ---- ---- ---- 167.30 -4.20 171.50 1770 ---- ---- ---- ---- 163.10 -4.20 167.30 1775 ---- ---- ---- ---- 159.00 -4.10 163.10 1780 ---- ---- ---- ---- 154.90 -4.10 159.00 1785 ---- ---- ---- ---- 150.80 -4.10 154.90 1790 ---- ---- ---- ---- 146.80 -4.10 150.90 1795 ---- ---- ---- ---- 142.90 -4.00 146.90 1800 ---- ---- ---- ---- 139.00 -4.00 143.00 1805 ---- ---- ---- ---- 135.10 -4.00 139.10 1810 ---- ---- ---- ---- 131.30 -4.00 135.30 1815 ---- ---- ---- ---- 127.60 -3.90 131.50 1820 ---- ---- ---- ---- 123.90 -3.90 127.80 1825 ---- ---- ---- ---- 120.30 -3.90 124.20 1830 ---- ---- ---- ---- 116.80 -3.80 120.60 1835 ---- ---- ---- ---- 113.30 -3.80 117.10 1840 ---- ---- ---- ---- 109.80 -3.80 113.60 1845 ---- ---- ---- ---- 106.50 -3.70 110.20 1850 ---- ---- ---- ---- 103.20 -3.70 106.90 1855 ---- ---- ---- ---- 100.00 -3.60 103.60 1860 ---- ---- ---- ---- 96.80 -3.60 100.40 1865 ---- ---- ---- ---- 93.70 -3.60 97.30 1870 ---- ---- ---- ---- 90.70 -3.60 94.30 1875 ---- ---- ---- ---- 87.80 -3.50 91.30 1880 ---- ---- ---- ---- 84.90 -3.50 88.40 1885 ---- 90.40B 81.30A 90.30B 82.10 -3.50 85.60 1890 ---- 87.50B 78.60A 87.50B 79.40 -3.50 82.90 1895 ---- 84.70B 76.00A 84.70B 76.70 -3.50 80.20 1900 ---- 82.00B 73.40A 81.80B 74.20 -3.40 77.60 1905 ---- 79.30B 70.90A 79.30B 71.70 -3.40 75.10 1910 ---- 76.70B 68.50A 76.70B 69.20 -3.40 72.60 1915 ---- 74.20B 66.20A 74.20B 66.90 -3.30 70.20 1920 ---- 71.70B 64.00A 71.70B 64.60 -3.30 67.90 1925 ---- 69.30B 61.80A 69.20B 62.40 -3.20 65.60 1930 ---- 67.00B 59.70A 67.00B 60.20 -3.30 63.50 1935 ---- 64.70B 57.60A 64.60B 58.20 -3.20 61.40 1940 ---- 62.60B 55.60A 62.60B 56.20 -3.10 59.30 1945 ---- 60.50B 53.70A 60.50B 54.20 -3.10 57.30 1950 ---- 58.40B 51.80A 58.40B 52.30 -3.10 55.40 1955 ---- 56.40B 50.10A 56.40B 50.50 -3.10 53.60 1960 ---- 54.50B 48.30A 54.50B 48.80 -3.00 51.80 1965 ---- 52.70B 46.70A 52.70B 47.10 -3.00 50.10 1970 ---- 50.90B 45.10A 50.90B 45.50 -2.90 48.40 1975 ---- 49.20B 43.50A 49.20B 43.90 -2.90 46.80 1980 ---- 47.50B 42.00A 47.50B 42.40 -2.80 45.20 1985 ---- 45.90B 40.60A 45.80B 41.00 -2.70 43.70 1990 ---- 44.30B 39.20A 44.30B 39.60 -2.70 42.30 1995 ---- 42.80B 37.90A 42.70B 38.20 -2.70 40.90 2000 ---- 41.40B 36.60A 41.30B 36.90 -2.60 39.50 2005 ---- 40.00B 35.30A 39.90B 35.70 -2.50 38.20 2010 ---- 38.70B 34.10A 38.70B 34.50 -2.50 37.00 2015 ---- 37.40B 33.00A 37.40B 33.30 -2.50 35.80 2020 ---- 36.10B 31.90A 36.10B 32.20 -2.40 34.60 2025 ---- 34.90B 30.90A 34.80B 31.10 -2.40 33.50 2030 ---- 33.80B 29.80A 33.80B 30.10 -2.30 32.40 2035 ---- 32.70B 28.80A 32.70B 29.10 -2.20 31.30 2040 ---- 31.60B 27.90A 31.60B 28.10 -2.20 30.30 2045 ---- 30.50B 27.00A 30.40B 27.20 -2.20 29.40 2050 ---- 29.50B 26.10A 29.50B 26.30 -2.10 28.40 2055 ---- 28.60B 25.30A 28.60B 25.40 -2.10 27.50 2060 ---- 27.70B 24.50A 27.70B 24.60 -2.00 26.60 2065 ---- 26.80B 23.70A 26.70B 23.80 -2.00 25.80 2070 ---- 25.90B 23.00A 25.80B 23.00 -2.00 25.00 2075 ---- 25.10B 22.20A 25.10B 22.30 -1.90 24.20 2080 ---- 24.30B 21.60A 24.30B 21.60 -1.90 23.50 2085 ---- 23.50B 20.90A 23.50B 20.90 -1.90 22.80 2090 ---- 22.70B 20.30A 22.60B 20.20 -1.90 22.10 2095 ---- 22.00B 19.60A 22.00B 19.60 -1.80 21.40 2100 ---- 21.30B 19.00A 21.30B 19.00 -1.70 20.70 2105 ---- 20.70B 18.50A 20.70B 18.40 -1.70 20.10 2110 ---- 20.00B 17.90A 20.00B 17.90 -1.60 19.50 2115 ---- 19.40B 17.40A 19.40B 17.30 -1.60 18.90 2120 ---- 18.80B 16.90A 18.80B 16.80 -1.60 18.40 2125 ---- ---- ---- 16.40A 16.30 ---- ---- 2130 ---- 17.70B 15.90A 17.70B 15.80 -1.50 17.30 2140 ---- 16.60B 15.00A 16.60B 14.90 -1.40 16.30 2150 ---- 15.60B 14.20A 15.50B 14.00 -1.40 15.40 2160 ---- 14.70B 13.40A 14.60B 13.20 -1.30 14.50 2170 ---- 13.90B 12.70A 13.90B 12.50 -1.30 13.80 2175 ---- 13.50B 12.30A 13.50B 12.10 -1.30 13.40 2180 ---- 13.10B 12.00A 13.10B 11.80 -1.20 13.00 2190 ---- ---- 11.40A 11.40A 11.20 -1.10 12.30 2200 ---- ---- 10.80A 10.80A 10.60 -1.10 11.70 2210 ---- ---- 10.20A 10.20A 10.00 -1.10 11.10 2220 ---- ---- ---- 9.70A 9.50 ---- ---- 2225 ---- ---- 9.50A 9.50A 9.20 -1.10 10.30 2250 ---- ---- 8.30A 8.30A 8.10 -1.00 9.10 2275 ---- ---- 7.40A 7.40A 7.10 -.90 8.00 2300 ---- ---- 6.60A 6.60A 6.30 -.90 7.20 2325 ---- ---- 5.90A 5.90A 5.60 -.80 6.40 2350 ---- ---- 5.30A 5.30A 5.00 -.70 5.70 2375 ---- ---- 4.70A 4.70A 4.50 -.60 5.10 2400 ---- ---- 4.30A 4.30A 4.00 -.60 4.60 OMG MAY24 Micro Gold Option CALL 1400 ---- ---- ---- ---- 540.30 -4.20 544.50 1425 ---- ---- ---- ---- 515.30 -4.20 519.50 1450 ---- ---- ---- ---- 490.30 -4.20 494.50 1475 ---- ---- ---- ---- 465.30 -4.20 469.50 1500 ---- ---- ---- ---- 440.30 -4.20 444.50 1525 ---- ---- ---- ---- 415.30 -4.20 419.50 1550 ---- ---- ---- ---- 390.30 -4.20 394.50 1575 ---- ---- ---- ---- 365.30 -4.20 369.50 1590 ---- ---- ---- ---- 350.30 -4.20 354.50 1600 ---- ---- ---- ---- 340.40 -4.20 344.60 1610 ---- ---- ---- ---- 330.50 -4.20 334.70 1620 ---- ---- ---- ---- 320.70 -4.20 324.90 1625 ---- ---- ---- ---- 315.90 -4.10 320.00 1630 ---- ---- ---- ---- 311.00 -4.20 315.20 1640 ---- ---- ---- ---- 301.30 -4.20 305.50 1650 ---- ---- ---- ---- 291.70 -4.10 295.80 1660 ---- ---- ---- ---- 282.10 -4.20 286.30 1670 ---- ---- ---- ---- 272.70 -4.10 276.80 1680 ---- ---- ---- ---- 263.20 -4.20 267.40 1690 ---- ---- ---- ---- 253.90 -4.10 258.00 1695 ---- ---- ---- ---- 249.30 -4.10 253.40 1700 ---- ---- ---- ---- 244.70 -4.10 248.80 1705 ---- ---- ---- ---- 240.10 -4.10 244.20 1710 ---- ---- ---- ---- 235.50 -4.10 239.60 1715 ---- ---- ---- ---- 231.00 -4.10 235.10 1720 ---- ---- ---- ---- 226.50 -4.10 230.60 1725 ---- ---- ---- ---- 222.00 -4.10 226.10 1730 ---- ---- ---- ---- 217.60 -4.00 221.60 1735 ---- ---- ---- ---- 213.10 -4.10 217.20 1740 ---- ---- ---- ---- 208.70 -4.10 212.80 1745 ---- ---- ---- ---- 204.40 -4.00 208.40 1750 ---- ---- ---- ---- 200.00 -4.10 204.10 1755 ---- ---- ---- ---- 195.70 -4.10 199.80 1760 ---- ---- ---- ---- 191.50 -4.00 195.50 1765 ---- ---- ---- ---- 187.30 -4.00 191.30 1770 ---- ---- ---- ---- 183.10 -4.00 187.10 1775 ---- ---- ---- ---- 178.90 -4.00 182.90 1780 ---- ---- ---- ---- 174.80 -4.00 178.80 1785 ---- ---- ---- ---- 170.80 -3.90 174.70 1790 ---- ---- ---- ---- 166.70 -4.00 170.70 1795 ---- ---- ---- ---- 162.80 -3.90 166.70 1800 ---- ---- ---- ---- 158.80 -4.00 162.80 1805 ---- ---- ---- ---- 154.90 -4.00 158.90 1810 ---- ---- ---- ---- 151.10 -3.90 155.00 1815 ---- ---- ---- ---- 147.30 -3.90 151.20 1820 ---- ---- ---- ---- 143.60 -3.90 147.50 1825 ---- ---- ---- ---- 139.90 -3.90 143.80 1830 ---- ---- ---- ---- 136.30 -3.90 140.20 1835 ---- ---- ---- ---- 132.70 -3.90 136.60 1840 ---- ---- ---- ---- 129.20 -3.90 133.10 1845 ---- ---- ---- ---- 125.70 -3.90 129.60 1850 ---- ---- ---- ---- 122.40 -3.80 126.20 1855 ---- ---- ---- ---- 119.00 -3.80 122.80 1860 ---- ---- ---- ---- 115.70 -3.80 119.50 1865 ---- ---- ---- ---- 112.50 -3.80 116.30 1870 ---- ---- ---- ---- 109.40 -3.70 113.10 1875 ---- ---- ---- ---- 106.30 -3.70 110.00 1880 ---- ---- ---- ---- 103.30 -3.60 106.90 1885 ---- ---- ---- ---- 100.30 -3.60 103.90 1890 ---- ---- ---- ---- 97.40 -3.60 101.00 1895 ---- ---- ---- ---- 94.60 -3.60 98.20 1900 ---- ---- ---- ---- 91.80 -3.60 95.40 1905 ---- ---- ---- ---- 89.10 -3.50 92.60 1910 ---- ---- ---- ---- 86.50 -3.50 90.00 1915 ---- ---- ---- ---- 83.90 -3.50 87.40 1920 ---- ---- ---- ---- 81.40 -3.40 84.80 1925 ---- ---- ---- ---- 79.00 -3.40 82.40 1930 ---- ---- ---- ---- 76.60 -3.30 79.90 1935 ---- ---- ---- ---- 74.30 -3.30 77.60 1940 ---- ---- ---- ---- 72.10 -3.20 75.30 1945 ---- ---- ---- ---- 69.90 -3.20 73.10 1950 ---- ---- ---- ---- 67.80 -3.10 70.90 1955 ---- ---- ---- ---- 65.70 -3.20 68.90 1960 ---- ---- ---- ---- 63.80 -3.00 66.80 1965 ---- ---- ---- ---- 61.80 -3.10 64.90 1970 ---- ---- ---- ---- 60.00 -2.90 62.90 1975 ---- ---- ---- ---- 58.10 -3.00 61.10 1980 ---- ---- ---- ---- 56.40 -2.90 59.30 1985 ---- ---- ---- ---- 54.70 -2.80 57.50 1990 ---- ---- ---- ---- 53.00 -2.90 55.90 1995 ---- ---- ---- ---- 51.40 -2.80 54.20 2000 ---- ---- ---- ---- 49.90 -2.70 52.60 2005 ---- ---- ---- ---- 48.40 -2.70 51.10 2010 ---- ---- ---- ---- 46.90 -2.70 49.60 2015 ---- ---- ---- ---- 45.50 -2.70 48.20 2020 ---- ---- ---- ---- 44.20 -2.60 46.80 2025 ---- ---- ---- ---- 42.90 -2.50 45.40 2030 ---- ---- ---- ---- 41.60 -2.50 44.10 2035 ---- ---- ---- ---- 40.40 -2.50 42.90 2040 ---- ---- ---- ---- 39.20 -2.40 41.60 2045 ---- ---- ---- ---- 38.10 -2.30 40.40 2050 ---- ---- ---- ---- 37.00 -2.30 39.30 2055 ---- ---- ---- ---- 35.90 -2.30 38.20 2060 ---- ---- ---- ---- 34.80 -2.30 37.10 2065 ---- ---- ---- ---- 33.90 -2.20 36.10 2070 ---- ---- ---- ---- 32.90 -2.20 35.10 2075 ---- ---- ---- ---- 31.90 -2.20 34.10 2080 ---- ---- ---- ---- 31.00 -2.20 33.20 2085 ---- ---- ---- ---- 30.20 -2.00 32.20 2090 ---- ---- ---- ---- 29.30 -2.10 31.40 2095 ---- ---- ---- ---- 28.50 -2.00 30.50 2100 ---- ---- ---- ---- 27.70 -2.00 29.70 2105 ---- ---- ---- ---- 27.00 -1.90 28.90 2110 ---- ---- ---- ---- 26.20 -1.90 28.10 2115 ---- ---- ---- ---- 25.50 -1.90 27.40 2120 ---- ---- ---- ---- 24.80 -1.90 26.70 2125 ---- ---- ---- ---- 24.20 -1.80 26.00 2130 ---- ---- ---- ---- 23.50 -1.80 25.30 2135 ---- ---- ---- 25.20A 22.90 ---- ---- 2140 ---- ---- ---- ---- 22.30 -1.70 24.00 2145 ---- ---- ---- 24.00A 21.70 ---- ---- 2150 ---- ---- ---- ---- 21.10 -1.70 22.80 2160 ---- ---- ---- ---- 20.10 -1.60 21.70 2170 ---- ---- ---- ---- 19.10 -1.50 20.60 2180 ---- ---- ---- ---- 18.10 -1.50 19.60 2190 ---- ---- ---- ---- 17.20 -1.50 18.70 2200 ---- ---- ---- ---- 16.40 -1.40 17.80 2210 ---- ---- ---- ---- 15.60 -1.40 17.00 2220 ---- ---- ---- ---- 14.80 -1.40 16.20 2225 ---- ---- ---- ---- 14.50 -1.30 15.80 2230 ---- ---- ---- ---- 14.10 -1.40 15.50 2240 ---- ---- ---- 15.20A 13.50 ---- ---- 2250 ---- ---- ---- ---- 12.80 -1.30 14.10 2275 ---- ---- ---- ---- 11.40 -1.20 12.60 2300 ---- ---- ---- ---- 10.20 -1.00 11.20 2325 ---- ---- ---- ---- 9.10 -1.00 10.10 2350 ---- ---- ---- ---- 8.20 -.90 9.10 2375 ---- ---- ---- ---- 7.40 -.80 8.20 2400 ---- ---- ---- ---- 6.70 -.80 7.50 2425 ---- ---- ---- ---- 6.10 -.70 6.80 OMG JUN24 Micro Gold Option CALL 1400 ---- ---- ---- ---- 540.30 -4.20 544.50 1425 ---- ---- ---- ---- 515.30 -4.20 519.50 1450 ---- ---- ---- ---- 490.30 -4.20 494.50 1475 ---- ---- ---- ---- 465.30 -4.20 469.50 1500 ---- ---- ---- ---- 440.30 -4.20 444.50 1525 ---- ---- ---- ---- 415.30 -4.20 419.50 1550 ---- ---- ---- ---- 390.30 -4.20 394.50 1575 ---- ---- ---- ---- 365.40 -4.20 369.60 1590 ---- ---- ---- ---- 350.50 -4.20 354.70 1600 ---- ---- ---- ---- 340.70 -4.30 345.00 1610 ---- ---- ---- ---- 331.00 -4.20 335.20 1620 ---- ---- ---- ---- 321.30 -4.30 325.60 1625 ---- ---- ---- ---- 316.50 -4.30 320.80 1630 ---- ---- ---- ---- 311.70 -4.30 316.00 1640 ---- ---- ---- ---- 302.20 -4.20 306.40 1650 ---- ---- ---- ---- 292.80 -4.20 297.00 1660 ---- ---- ---- ---- 283.40 -4.20 287.60 1670 ---- ---- ---- ---- 274.10 -4.20 278.30 1680 ---- ---- ---- ---- 264.80 -4.20 269.00 1690 ---- ---- ---- ---- 255.70 -4.20 259.90 1695 ---- ---- ---- ---- 251.20 -4.10 255.30 1700 ---- ---- ---- ---- 246.70 -4.10 250.80 1705 ---- ---- ---- ---- 242.20 -4.10 246.30 1710 ---- ---- ---- ---- 237.80 -4.10 241.90 1715 ---- ---- ---- ---- 233.30 -4.10 237.40 1720 ---- ---- ---- ---- 228.90 -4.10 233.00 1725 ---- ---- ---- ---- 224.60 -4.00 228.60 1730 ---- ---- ---- ---- 220.20 -4.10 224.30 1735 ---- ---- ---- ---- 215.90 -4.10 220.00 1740 ---- ---- ---- ---- 211.60 -4.10 215.70 1745 ---- ---- ---- ---- 207.40 -4.00 211.40 1750 ---- ---- ---- ---- 203.20 -4.00 207.20 1755 ---- ---- ---- ---- 199.00 -4.00 203.00 1760 ---- ---- ---- ---- 194.90 -4.00 198.90 1765 ---- ---- ---- ---- 190.80 -4.00 194.80 1770 ---- ---- ---- ---- 186.70 -4.00 190.70 1775 ---- ---- ---- ---- 182.70 -4.00 186.70 1780 ---- ---- ---- ---- 178.70 -4.00 182.70 1785 ---- ---- ---- ---- 174.80 -3.90 178.70 1790 ---- ---- ---- ---- 170.90 -3.90 174.80 1795 ---- ---- ---- ---- 167.10 -3.90 171.00 1800 ---- ---- ---- ---- 163.30 -3.80 167.10 1805 ---- ---- ---- ---- 159.50 -3.90 163.40 1810 ---- ---- ---- ---- 155.80 -3.90 159.70 1815 ---- ---- ---- ---- 152.20 -3.80 156.00 1820 ---- ---- ---- ---- 148.60 -3.80 152.40 1825 ---- ---- ---- ---- 145.00 -3.80 148.80 1830 ---- ---- ---- ---- 141.50 -3.80 145.30 1835 ---- ---- ---- ---- 138.10 -3.70 141.80 1840 ---- ---- ---- ---- 134.70 -3.70 138.40 1845 ---- ---- ---- ---- 131.40 -3.60 135.00 1850 ---- ---- ---- ---- 128.10 -3.60 131.70 1855 ---- ---- ---- ---- 124.90 -3.60 128.50 1860 ---- ---- ---- ---- 121.70 -3.60 125.30 1865 ---- ---- ---- ---- 118.60 -3.60 122.20 1870 ---- ---- ---- ---- 115.50 -3.60 119.10 1875 ---- ---- ---- ---- 112.60 -3.50 116.10 1880 ---- ---- ---- ---- 109.60 -3.50 113.10 1885 ---- ---- ---- ---- 106.80 -3.40 110.20 1890 ---- ---- ---- ---- 104.00 -3.40 107.40 1895 ---- ---- ---- ---- 101.20 -3.40 104.60 1900 ---- ---- ---- ---- 98.50 -3.40 101.90 1905 ---- ---- ---- ---- 95.90 -3.30 99.20 1910 ---- ---- ---- ---- 93.30 -3.30 96.60 1915 ---- ---- ---- ---- 90.80 -3.30 94.10 1920 ---- ---- ---- ---- 88.40 -3.20 91.60 1925 ---- ---- ---- ---- 86.00 -3.20 89.20 1930 ---- ---- ---- ---- 83.70 -3.10 86.80 1935 ---- ---- ---- ---- 81.40 -3.10 84.50 1940 ---- ---- ---- ---- 79.20 -3.10 82.30 1945 ---- ---- ---- ---- 77.00 -3.10 80.10 1950 ---- ---- ---- ---- 74.90 -3.10 78.00 1955 ---- ---- ---- ---- 72.90 -3.00 75.90 1960 ---- ---- ---- ---- 70.90 -3.00 73.90 1965 ---- ---- ---- ---- 69.00 -2.90 71.90 1970 ---- ---- ---- ---- 67.10 -2.90 70.00 1975 ---- ---- ---- ---- 65.30 -2.90 68.20 1980 ---- ---- ---- ---- 63.50 -2.90 66.40 1985 ---- ---- ---- ---- 61.80 -2.80 64.60 1990 ---- ---- ---- ---- 60.20 -2.70 62.90 1995 ---- ---- ---- ---- 58.50 -2.70 61.20 2000 ---- ---- ---- ---- 57.00 -2.60 59.60 2005 ---- ---- ---- ---- 55.40 -2.70 58.10 2010 ---- ---- ---- ---- 54.00 -2.60 56.60 2015 ---- ---- ---- ---- 52.50 -2.60 55.10 2020 ---- ---- ---- ---- 51.10 -2.60 53.70 2025 ---- ---- ---- ---- 49.80 -2.50 52.30 2030 ---- ---- ---- ---- 48.50 -2.40 50.90 2035 ---- ---- ---- ---- 47.20 -2.40 49.60 2040 ---- ---- ---- ---- 46.00 -2.40 48.40 2045 ---- ---- ---- ---- 44.80 -2.30 47.10 2050 ---- ---- ---- ---- 43.60 -2.30 45.90 2055 ---- ---- ---- ---- 42.50 -2.30 44.80 2060 ---- ---- ---- ---- 41.40 -2.20 43.60 2065 ---- ---- ---- ---- 40.30 -2.30 42.60 2070 ---- ---- ---- ---- 39.30 -2.20 41.50 2075 ---- ---- ---- ---- 38.30 -2.20 40.50 2080 ---- ---- ---- ---- 37.30 -2.20 39.50 2085 ---- ---- ---- ---- 36.40 -2.10 38.50 2090 ---- ---- ---- ---- 35.50 -2.10 37.60 2095 ---- ---- ---- ---- 34.60 -2.00 36.60 2100 ---- ---- ---- ---- 33.80 -2.00 35.80 2105 ---- ---- ---- ---- 32.90 -2.00 34.90 2110 ---- ---- ---- ---- 32.10 -2.00 34.10 2115 ---- ---- ---- ---- 31.40 -1.90 33.30 2120 ---- ---- ---- ---- 30.60 -1.90 32.50 2125 ---- ---- ---- ---- 29.90 -1.80 31.70 2130 ---- ---- ---- ---- 29.20 -1.80 31.00 2135 ---- ---- ---- 31.00A 28.50 ---- ---- 2140 ---- ---- ---- ---- 27.80 -1.80 29.60 2145 ---- ---- ---- 29.60A 27.20 ---- ---- 2150 ---- ---- ---- ---- 26.50 -1.70 28.20 2160 ---- ---- ---- ---- 25.30 -1.70 27.00 2170 ---- ---- ---- ---- 24.20 -1.60 25.80 2180 ---- ---- ---- ---- 23.10 -1.60 24.70 2190 ---- ---- ---- ---- 22.10 -1.50 23.60 2200 ---- ---- ---- ---- 21.10 -1.50 22.60 2210 ---- ---- ---- ---- 20.20 -1.50 21.70 2220 ---- ---- ---- ---- 19.40 -1.40 20.80 2225 ---- ---- ---- ---- 18.90 -1.40 20.30 2230 ---- ---- ---- ---- 18.50 -1.40 19.90 2240 ---- ---- ---- 19.60A 17.80 ---- ---- 2250 ---- ---- ---- ---- 17.00 -1.30 18.30 2275 ---- ---- ---- ---- 15.30 -1.20 16.50 2300 ---- ---- ---- ---- 13.80 -1.10 14.90 2325 ---- ---- ---- ---- 12.40 -1.10 13.50 2350 ---- ---- ---- ---- 11.30 -1.00 12.30 2375 ---- ---- ---- ---- 10.20 -1.00 11.20 2400 ---- ---- ---- ---- 9.30 -.90 10.20 2425 ---- ---- ---- ---- 8.50 -.90 9.40 OMG JUL24 Micro Gold Option CALL 1425 ---- ---- ---- ---- 533.30 -4.00 537.30 1450 ---- ---- ---- ---- 508.30 -4.00 512.30 1475 ---- ---- ---- ---- 483.30 -4.00 487.30 1500 ---- ---- ---- ---- 458.30 -4.00 462.30 1525 ---- ---- ---- ---- 433.30 -4.00 437.30 1550 ---- ---- ---- ---- 408.30 -4.00 412.30 1575 ---- ---- ---- ---- 383.40 -4.00 387.40 1600 ---- ---- ---- ---- 358.80 -4.00 362.80 1610 ---- ---- ---- ---- 349.10 -4.00 353.10 1620 ---- ---- ---- ---- 339.50 -4.00 343.50 1625 ---- ---- ---- ---- 334.70 -4.00 338.70 1630 ---- ---- ---- ---- 329.90 -4.00 333.90 1640 ---- ---- ---- ---- 320.40 -4.00 324.40 1650 ---- ---- ---- ---- 311.00 -3.90 314.90 1660 ---- ---- ---- ---- 301.60 -4.00 305.60 1670 ---- ---- ---- ---- 292.30 -4.00 296.30 1680 ---- ---- ---- ---- 283.10 -4.00 287.10 1690 ---- ---- ---- ---- 274.00 -4.00 278.00 1700 ---- ---- ---- ---- 265.00 -4.00 269.00 1705 ---- ---- ---- ---- 260.50 -4.00 264.50 1710 ---- ---- ---- ---- 256.00 -4.00 260.00 1715 ---- ---- ---- ---- 251.60 -4.00 255.60 1720 ---- ---- ---- ---- 247.20 -4.00 251.20 1725 ---- ---- ---- ---- 242.80 -4.00 246.80 1730 ---- ---- ---- ---- 238.50 -4.00 242.50 1735 ---- ---- ---- ---- 234.20 -4.00 238.20 1740 ---- ---- ---- ---- 229.90 -4.00 233.90 1745 ---- ---- ---- ---- 225.60 -4.00 229.60 1750 ---- ---- ---- ---- 221.40 -4.00 225.40 1755 ---- ---- ---- ---- 217.20 -4.00 221.20 1760 ---- ---- ---- ---- 213.10 -3.90 217.00 1765 ---- ---- ---- ---- 208.90 -4.00 212.90 1770 ---- ---- ---- ---- 204.90 -3.90 208.80 1775 ---- ---- ---- ---- 200.80 -4.00 204.80 1780 ---- ---- ---- ---- 196.80 -3.90 200.70 1785 ---- ---- ---- ---- 192.80 -4.00 196.80 1790 ---- ---- ---- ---- 188.90 -3.90 192.80 1795 ---- ---- ---- ---- 185.00 -3.90 188.90 1800 ---- ---- ---- ---- 181.20 -3.90 185.10 1805 ---- ---- ---- ---- 177.40 -3.80 181.20 1810 ---- ---- ---- ---- 173.60 -3.80 177.40 1815 ---- ---- ---- ---- 169.90 -3.80 173.70 1820 ---- ---- ---- ---- 166.30 -3.70 170.00 1825 ---- ---- ---- ---- 162.60 -3.80 166.40 1830 ---- ---- ---- ---- 159.10 -3.70 162.80 1835 ---- ---- ---- ---- 155.60 -3.60 159.20 1840 ---- ---- ---- ---- 152.10 -3.60 155.70 1845 ---- ---- ---- ---- 148.70 -3.60 152.30 1850 ---- ---- ---- ---- 145.30 -3.60 148.90 1855 ---- ---- ---- ---- 142.00 -3.50 145.50 1860 ---- ---- ---- ---- 138.70 -3.50 142.20 1865 ---- ---- ---- ---- 135.50 -3.50 139.00 1870 ---- ---- ---- ---- 132.30 -3.50 135.80 1875 ---- ---- ---- ---- 129.20 -3.50 132.70 1880 ---- ---- ---- ---- 126.20 -3.40 129.60 1885 ---- ---- ---- ---- 123.20 -3.40 126.60 1890 ---- ---- ---- ---- 120.20 -3.40 123.60 1895 ---- ---- ---- ---- 117.30 -3.40 120.70 1900 ---- ---- ---- ---- 114.50 -3.40 117.90 1905 ---- ---- ---- ---- 111.70 -3.40 115.10 1910 ---- ---- ---- ---- 109.00 -3.30 112.30 1915 ---- ---- ---- ---- 106.30 -3.40 109.70 1920 ---- ---- ---- ---- 103.70 -3.30 107.00 1925 ---- ---- ---- ---- 101.20 -3.30 104.50 1930 ---- ---- ---- ---- 98.70 -3.20 101.90 1935 ---- ---- ---- ---- 96.20 -3.30 99.50 1940 ---- ---- ---- ---- 93.90 -3.20 97.10 1945 ---- ---- ---- ---- 91.50 -3.20 94.70 1950 ---- ---- ---- ---- 89.20 -3.20 92.40 1955 ---- ---- ---- ---- 87.00 -3.20 90.20 1960 ---- ---- ---- ---- 84.80 -3.20 88.00 1965 ---- ---- ---- ---- 82.70 -3.20 85.90 1970 ---- ---- ---- ---- 80.70 -3.10 83.80 1975 ---- ---- ---- ---- 78.70 -3.00 81.70 1980 ---- ---- ---- ---- 76.70 -3.00 79.70 1985 ---- ---- ---- ---- 74.80 -3.00 77.80 1990 ---- ---- ---- ---- 72.90 -3.00 75.90 1995 ---- ---- ---- ---- 71.10 -3.00 74.10 2000 ---- ---- ---- ---- 69.40 -2.90 72.30 2005 ---- ---- ---- ---- 67.70 -2.80 70.50 2010 ---- ---- ---- ---- 66.00 -2.80 68.80 2015 ---- ---- ---- ---- 64.40 -2.80 67.20 2020 ---- ---- ---- ---- 62.80 -2.70 65.50 2025 ---- ---- ---- ---- 61.30 -2.70 64.00 2030 ---- ---- ---- ---- 59.80 -2.60 62.40 2035 ---- ---- ---- ---- 58.30 -2.60 60.90 2040 ---- ---- ---- ---- 56.90 -2.60 59.50 2045 ---- ---- ---- ---- 55.50 -2.60 58.10 2050 ---- ---- ---- ---- 54.20 -2.50 56.70 2055 ---- ---- ---- ---- 52.90 -2.50 55.40 2060 ---- ---- ---- ---- 51.70 -2.40 54.10 2065 ---- ---- ---- ---- 50.40 -2.40 52.80 2070 ---- ---- ---- ---- 49.20 -2.40 51.60 2075 ---- ---- ---- ---- 48.10 -2.30 50.40 2080 ---- ---- ---- ---- 47.00 -2.30 49.30 2085 ---- ---- ---- ---- 45.90 -2.30 48.20 2090 ---- ---- ---- ---- 44.80 -2.30 47.10 2095 ---- ---- ---- ---- 43.80 -2.20 46.00 2100 ---- ---- ---- ---- 42.80 -2.20 45.00 2105 ---- ---- ---- ---- 41.80 -2.20 44.00 2110 ---- ---- ---- ---- 40.80 -2.20 43.00 2115 ---- ---- ---- ---- 39.90 -2.20 42.10 2120 ---- ---- ---- ---- 39.00 -2.10 41.10 2125 ---- ---- ---- ---- 38.20 -2.00 40.20 2130 ---- ---- ---- ---- 37.30 -2.10 39.40 2135 ---- ---- ---- ---- 36.50 -2.00 38.50 2140 ---- ---- ---- ---- 35.70 -2.00 37.70 2145 ---- ---- ---- ---- 34.90 -2.00 36.90 2150 ---- ---- ---- ---- 34.10 -2.00 36.10 2155 ---- ---- ---- 36.10A 33.40 ---- ---- 2160 ---- ---- ---- ---- 32.70 -1.90 34.60 2170 ---- ---- ---- ---- 31.30 -1.80 33.10 2180 ---- ---- ---- ---- 30.00 -1.70 31.70 2190 ---- ---- ---- ---- 28.70 -1.70 30.40 2200 ---- ---- ---- ---- 27.50 -1.70 29.20 2210 ---- ---- ---- ---- 26.40 -1.60 28.00 2220 ---- ---- ---- ---- 25.30 -1.60 26.90 2225 ---- ---- ---- ---- 24.80 -1.60 26.40 2230 ---- ---- ---- ---- 24.30 -1.60 25.90 2240 ---- ---- ---- ---- 23.30 -1.60 24.90 2250 ---- ---- ---- ---- 22.40 -1.50 23.90 2260 ---- ---- ---- 23.60A 21.50 ---- ---- 2275 ---- ---- ---- ---- 20.30 -1.40 21.70 2300 ---- ---- ---- ---- 18.40 -1.40 19.80 2325 ---- ---- ---- ---- 16.80 -1.30 18.10 2350 ---- ---- ---- ---- 15.30 -1.20 16.50 2375 ---- ---- ---- ---- 14.00 -1.10 15.10 2400 ---- ---- ---- ---- 12.80 -1.00 13.80 2425 ---- ---- ---- ---- 11.70 -.90 12.60 2450 ---- ---- ---- ---- 10.80 -.80 11.60 OMG AUG24 Micro Gold Option CALL 1425 ---- ---- ---- ---- 533.30 -4.00 537.30 1450 ---- ---- ---- ---- 508.30 -4.00 512.30 1475 ---- ---- ---- ---- 483.30 -4.00 487.30 1500 ---- ---- ---- ---- 458.30 -4.00 462.30 1525 ---- ---- ---- ---- 433.30 -4.00 437.30 1550 ---- ---- ---- ---- 408.30 -4.00 412.30 1575 ---- ---- ---- ---- 383.70 -3.90 387.60 1600 ---- ---- ---- ---- 359.40 -4.00 363.40 1610 ---- ---- ---- ---- 349.80 -4.00 353.80 1620 ---- ---- ---- ---- 340.30 -4.00 344.30 1625 ---- ---- ---- ---- 335.60 -3.90 339.50 1630 ---- ---- ---- ---- 330.80 -4.00 334.80 1640 ---- ---- ---- ---- 321.50 -4.00 325.50 1650 ---- ---- ---- ---- 312.10 -4.10 316.20 1660 ---- ---- ---- ---- 302.90 -4.10 307.00 1670 ---- ---- ---- ---- 293.80 -4.00 297.80 1680 ---- ---- ---- ---- 284.70 -4.10 288.80 1690 ---- ---- ---- ---- 275.70 -4.10 279.80 1700 ---- ---- ---- ---- 266.90 -4.00 270.90 1705 ---- ---- ---- ---- 262.50 -4.00 266.50 1710 ---- ---- ---- ---- 258.10 -4.00 262.10 1715 ---- ---- ---- ---- 253.80 -4.00 257.80 1720 ---- ---- ---- ---- 249.40 -4.10 253.50 1725 ---- ---- ---- ---- 245.20 -4.00 249.20 1730 ---- ---- ---- ---- 240.90 -4.00 244.90 1735 ---- ---- ---- ---- 236.70 -4.00 240.70 1740 ---- ---- ---- ---- 232.50 -4.00 236.50 1745 ---- ---- ---- ---- 228.30 -4.00 232.30 1750 ---- ---- ---- ---- 224.20 -4.00 228.20 1755 ---- ---- ---- ---- 220.10 -4.00 224.10 1760 ---- ---- ---- ---- 216.10 -3.90 220.00 1765 ---- ---- ---- ---- 212.00 -4.00 216.00 1770 ---- ---- ---- ---- 208.00 -4.00 212.00 1775 ---- ---- ---- ---- 204.10 -3.90 208.00 1780 ---- ---- ---- ---- 200.20 -3.90 204.10 1785 ---- ---- ---- ---- 196.30 -3.90 200.20 1790 ---- ---- ---- ---- 192.50 -3.90 196.40 1795 ---- ---- ---- ---- 188.70 -3.90 192.60 1800 ---- ---- ---- ---- 185.00 -3.80 188.80 1805 ---- ---- ---- ---- 181.30 -3.80 185.10 1810 ---- ---- ---- ---- 177.60 -3.80 181.40 1815 ---- ---- ---- ---- 174.00 -3.80 177.80 1820 ---- ---- ---- ---- 170.40 -3.80 174.20 1825 ---- ---- ---- ---- 166.90 -3.80 170.70 1830 ---- ---- ---- ---- 163.40 -3.80 167.20 1835 ---- ---- ---- ---- 160.00 -3.70 163.70 1840 ---- ---- ---- ---- 156.60 -3.70 160.30 1845 ---- ---- ---- ---- 153.30 -3.70 157.00 1850 ---- ---- ---- ---- 150.00 -3.70 153.70 1855 ---- ---- ---- ---- 146.70 -3.70 150.40 1860 ---- ---- ---- ---- 143.60 -3.60 147.20 1865 ---- ---- ---- ---- 140.40 -3.60 144.00 1870 ---- ---- ---- ---- 137.30 -3.60 140.90 1875 ---- ---- ---- ---- 134.30 -3.60 137.90 1880 ---- ---- ---- ---- 131.30 -3.60 134.90 1885 ---- ---- ---- ---- 128.40 -3.50 131.90 1890 ---- ---- ---- ---- 125.50 -3.50 129.00 1895 ---- ---- ---- ---- 122.60 -3.50 126.10 1900 ---- ---- ---- ---- 119.90 -3.40 123.30 1905 ---- ---- ---- ---- 117.10 -3.50 120.60 1910 ---- ---- ---- ---- 114.50 -3.40 117.90 1915 ---- ---- ---- ---- 111.80 -3.40 115.20 1920 ---- ---- ---- ---- 109.30 -3.40 112.70 1925 ---- ---- ---- ---- 106.70 -3.40 110.10 1930 ---- ---- ---- ---- 104.30 -3.30 107.60 1935 ---- ---- ---- ---- 101.90 -3.30 105.20 1940 ---- ---- ---- ---- 99.50 -3.30 102.80 1945 ---- ---- ---- ---- 97.20 -3.30 100.50 1950 ---- ---- ---- ---- 94.90 -3.30 98.20 1955 ---- ---- ---- ---- 92.70 -3.30 96.00 1960 ---- ---- ---- ---- 90.60 -3.20 93.80 1965 ---- ---- ---- ---- 88.50 -3.20 91.70 1970 ---- ---- ---- ---- 86.50 -3.10 89.60 1975 ---- ---- ---- ---- 84.50 -3.10 87.60 1980 ---- ---- ---- ---- 82.50 -3.10 85.60 1985 ---- ---- ---- ---- 80.60 -3.10 83.70 1990 ---- ---- ---- ---- 78.80 -3.00 81.80 1995 ---- ---- ---- ---- 77.00 -2.90 79.90 2000 ---- ---- ---- ---- 75.20 -3.00 78.20 2005 ---- ---- ---- ---- 73.50 -2.90 76.40 2010 ---- ---- ---- ---- 71.90 -2.80 74.70 2015 ---- ---- ---- ---- 70.30 -2.70 73.00 2020 ---- ---- ---- ---- 68.70 -2.70 71.40 2025 ---- ---- ---- ---- 67.10 -2.70 69.80 2030 ---- ---- ---- ---- 65.60 -2.70 68.30 2035 ---- ---- ---- ---- 64.20 -2.60 66.80 2040 ---- ---- ---- ---- 62.70 -2.70 65.40 2045 ---- ---- ---- ---- 61.40 -2.50 63.90 2050 ---- ---- ---- ---- 60.00 -2.50 62.50 2055 ---- ---- ---- ---- 58.70 -2.50 61.20 2060 ---- ---- ---- ---- 57.40 -2.50 59.90 2065 ---- ---- ---- ---- 56.20 -2.40 58.60 2070 ---- ---- ---- ---- 54.90 -2.40 57.30 2075 ---- ---- ---- ---- 53.70 -2.40 56.10 2080 ---- ---- ---- ---- 52.60 -2.30 54.90 2085 ---- ---- ---- ---- 51.40 -2.40 53.80 2090 ---- ---- ---- ---- 50.30 -2.30 52.60 2095 ---- ---- ---- ---- 49.30 -2.20 51.50 2100 ---- ---- ---- ---- 48.20 -2.30 50.50 2105 ---- ---- ---- ---- 47.20 -2.20 49.40 2110 ---- ---- ---- ---- 46.20 -2.20 48.40 2115 ---- ---- ---- ---- 45.20 -2.20 47.40 2120 ---- ---- ---- ---- 44.30 -2.20 46.50 2125 ---- ---- ---- ---- 43.40 -2.10 45.50 2130 ---- ---- ---- ---- 42.50 -2.10 44.60 2135 ---- ---- ---- ---- 41.60 -2.10 43.70 2140 ---- ---- ---- ---- 40.70 -2.10 42.80 2145 ---- ---- ---- ---- 39.90 -2.10 42.00 2150 ---- ---- ---- ---- 39.10 -2.00 41.10 2155 ---- ---- ---- 41.00A 38.30 ---- ---- 2160 ---- ---- ---- ---- 37.50 -2.00 39.50 2170 ---- ---- ---- ---- 36.00 -2.00 38.00 2180 ---- ---- ---- ---- 34.60 -1.90 36.50 2190 ---- ---- ---- ---- 33.30 -1.90 35.20 2200 ---- ---- ---- ---- 32.00 -1.80 33.80 2210 ---- ---- ---- ---- 30.80 -1.80 32.60 2220 ---- ---- ---- ---- 29.60 -1.80 31.40 2225 ---- ---- ---- ---- 29.10 -1.70 30.80 2230 ---- ---- ---- ---- 28.50 -1.70 30.20 2240 ---- ---- ---- ---- 27.50 -1.60 29.10 2250 ---- ---- ---- ---- 26.50 -1.60 28.10 2260 ---- ---- ---- 27.70A 25.50 ---- ---- 2275 ---- ---- ---- ---- 24.10 -1.60 25.70 2300 ---- ---- ---- ---- 22.10 -1.40 23.50 2325 ---- ---- ---- ---- 20.20 -1.40 21.60 2350 ---- ---- ---- ---- 18.60 -1.20 19.80 2375 ---- ---- ---- ---- 17.10 -1.20 18.30 2400 ---- ---- ---- ---- 15.70 -1.20 16.90 2425 ---- ---- ---- ---- 14.50 -1.10 15.60 2450 ---- ---- ---- ---- 13.40 -1.00 14.40 OMG SEP24 Micro Gold Option CALL 1425 ---- ---- ---- ---- 551.40 -3.80 555.20 1450 ---- ---- ---- ---- 526.40 -3.80 530.20 1475 ---- ---- ---- ---- 501.40 -3.80 505.20 1500 ---- ---- ---- ---- 476.40 -3.80 480.20 1525 ---- ---- ---- ---- 451.40 -3.80 455.20 1550 ---- ---- ---- ---- 426.40 -3.80 430.20 1575 ---- ---- ---- ---- 401.80 -3.80 405.60 1600 ---- ---- ---- ---- 377.60 -3.80 381.40 1620 ---- ---- ---- ---- 358.50 -3.80 362.30 1625 ---- ---- ---- ---- 353.80 -3.80 357.60 1630 ---- ---- ---- ---- 349.10 -3.80 352.90 1640 ---- ---- ---- ---- 339.70 -3.80 343.50 1650 ---- ---- ---- ---- 330.50 -3.80 334.30 1660 ---- ---- ---- ---- 321.20 -3.90 325.10 1670 ---- ---- ---- ---- 312.10 -3.80 315.90 1675 ---- ---- ---- ---- 307.60 ---- ---- 1680 ---- ---- ---- ---- 303.10 -3.80 306.90 1690 ---- ---- ---- ---- 294.10 -3.80 297.90 1700 ---- ---- ---- ---- 285.30 -3.80 289.10 1710 ---- ---- ---- ---- 276.50 -3.80 280.30 1720 ---- ---- ---- ---- 267.90 -3.80 271.70 1725 ---- ---- ---- ---- 263.60 -3.80 267.40 1730 ---- ---- ---- ---- 259.40 -3.70 263.10 1735 ---- ---- ---- ---- 255.10 -3.80 258.90 1740 ---- ---- ---- ---- 250.90 -3.80 254.70 1745 ---- ---- ---- ---- 246.80 -3.70 250.50 1750 ---- ---- ---- ---- 242.60 -3.80 246.40 1755 ---- ---- ---- ---- 238.50 -3.80 242.30 1760 ---- ---- ---- ---- 234.50 -3.70 238.20 1765 ---- ---- ---- ---- 230.40 -3.70 234.10 1770 ---- ---- ---- ---- 226.40 -3.70 230.10 1775 ---- ---- ---- ---- 222.50 -3.70 226.20 1780 ---- ---- ---- ---- 218.50 -3.70 222.20 1785 ---- ---- ---- ---- 214.60 -3.70 218.30 1790 ---- ---- ---- ---- 210.80 -3.60 214.40 1795 ---- ---- ---- ---- 207.00 -3.60 210.60 1800 ---- ---- ---- ---- 203.20 -3.60 206.80 1805 ---- ---- ---- ---- 199.50 -3.60 203.10 1810 ---- ---- ---- ---- 195.80 -3.60 199.40 1815 ---- ---- ---- ---- 192.10 -3.60 195.70 1820 ---- ---- ---- ---- 188.50 -3.60 192.10 1825 ---- ---- ---- ---- 184.90 -3.60 188.50 1830 ---- ---- ---- ---- 181.40 -3.50 184.90 1835 ---- ---- ---- ---- 177.90 -3.50 181.40 1840 ---- ---- ---- ---- 174.40 -3.50 177.90 1845 ---- ---- ---- ---- 171.00 -3.50 174.50 1850 ---- ---- ---- ---- 167.60 -3.50 171.10 1855 ---- ---- ---- ---- 164.30 -3.50 167.80 1860 ---- ---- ---- ---- 161.10 -3.40 164.50 1865 ---- ---- ---- ---- 157.80 -3.50 161.30 1870 ---- ---- ---- ---- 154.70 -3.40 158.10 1875 ---- ---- ---- ---- 151.50 -3.40 154.90 1880 ---- ---- ---- ---- 148.40 -3.40 151.80 1885 ---- ---- ---- ---- 145.40 -3.40 148.80 1890 ---- ---- ---- ---- 142.40 -3.40 145.80 1895 ---- ---- ---- ---- 139.50 -3.30 142.80 1900 ---- ---- ---- ---- 136.60 -3.30 139.90 1905 ---- ---- ---- ---- 133.70 -3.40 137.10 1910 ---- ---- ---- ---- 130.90 -3.30 134.20 1915 ---- ---- ---- ---- 128.20 -3.30 131.50 1920 ---- ---- ---- ---- 125.50 -3.30 128.80 1925 ---- ---- ---- ---- 122.90 -3.20 126.10 1930 ---- ---- ---- ---- 120.30 -3.20 123.50 1935 ---- ---- ---- ---- 117.70 -3.30 121.00 1940 ---- ---- ---- ---- 115.20 -3.30 118.50 1945 ---- ---- ---- ---- 112.80 -3.20 116.00 1950 ---- ---- ---- ---- 110.40 -3.20 113.60 1955 ---- ---- ---- ---- 108.00 -3.20 111.20 1960 ---- ---- ---- ---- 105.70 -3.20 108.90 1965 ---- ---- ---- ---- 103.50 -3.10 106.60 1970 ---- ---- ---- ---- 101.30 -3.10 104.40 1975 ---- ---- ---- ---- 99.20 -3.00 102.20 1980 ---- ---- ---- ---- 97.10 -3.00 100.10 1985 ---- ---- ---- ---- 95.00 -3.00 98.00 1990 ---- ---- ---- ---- 93.00 -3.00 96.00 1995 ---- ---- ---- ---- 91.00 -3.00 94.00 2000 ---- ---- ---- ---- 89.10 -2.90 92.00 2005 ---- ---- ---- ---- 87.30 -2.80 90.10 2010 ---- ---- ---- ---- 85.40 -2.90 88.30 2015 ---- ---- ---- ---- 83.70 -2.70 86.40 2020 ---- ---- ---- ---- 81.90 -2.80 84.70 2025 ---- ---- ---- ---- 80.20 -2.70 82.90 2030 ---- ---- ---- ---- 78.60 -2.60 81.20 2035 ---- ---- ---- ---- 76.90 -2.70 79.60 2040 ---- ---- ---- ---- 75.40 -2.50 77.90 2045 ---- ---- ---- ---- 73.80 -2.60 76.40 2050 ---- ---- ---- ---- 72.30 -2.50 74.80 2055 ---- ---- ---- ---- 70.80 -2.50 73.30 2060 ---- ---- ---- ---- 69.40 -2.50 71.90 2065 ---- ---- ---- ---- 68.00 -2.40 70.40 2070 ---- ---- ---- ---- 66.60 -2.40 69.00 2075 ---- ---- ---- ---- 65.30 -2.40 67.70 2080 ---- ---- ---- ---- 63.90 -2.40 66.30 2085 ---- ---- ---- ---- 62.70 -2.40 65.10 2090 ---- ---- ---- ---- 61.40 -2.40 63.80 2095 ---- ---- ---- ---- 60.20 -2.40 62.60 2100 ---- ---- ---- ---- 59.00 -2.40 61.40 2105 ---- ---- ---- ---- 57.80 -2.40 60.20 2110 ---- ---- ---- ---- 56.70 -2.30 59.00 2115 ---- ---- ---- ---- 55.60 -2.30 57.90 2120 ---- ---- ---- ---- 54.50 -2.30 56.80 2125 ---- ---- ---- ---- 53.50 -2.20 55.70 2130 ---- ---- ---- ---- 52.40 -2.30 54.70 2135 ---- ---- ---- ---- 51.40 -2.30 53.70 2140 ---- ---- ---- ---- 50.40 -2.30 52.70 2145 ---- ---- ---- ---- 49.50 -2.20 51.70 2150 ---- ---- ---- ---- 48.50 -2.20 50.70 2155 ---- ---- ---- ---- 47.60 -2.20 49.80 2160 ---- ---- ---- ---- 46.70 -2.20 48.90 2165 ---- ---- ---- ---- 45.90 -2.10 48.00 2170 ---- ---- ---- ---- 45.00 -2.10 47.10 2175 ---- ---- ---- 50.80A 44.20 ---- ---- 2180 ---- ---- ---- ---- 43.40 -2.00 45.40 2190 ---- ---- ---- ---- 41.80 -2.00 43.80 2200 ---- ---- ---- ---- 40.30 -1.90 42.20 2210 ---- ---- ---- ---- 38.90 -1.80 40.70 2220 ---- ---- ---- ---- 37.50 -1.80 39.30 2225 ---- ---- ---- ---- 36.80 -1.80 38.60 2230 ---- ---- ---- ---- 36.20 -1.70 37.90 2240 ---- ---- ---- ---- 34.90 -1.70 36.60 2250 ---- ---- ---- ---- 33.70 -1.70 35.40 2260 ---- ---- ---- ---- 32.50 -1.70 34.20 2270 ---- ---- ---- 37.50A 31.40 ---- ---- 2275 ---- ---- ---- ---- 30.90 -1.60 32.50 2280 ---- ---- ---- 36.30A 30.40 ---- ---- 2300 ---- ---- ---- ---- 28.40 -1.50 29.90 2325 ---- ---- ---- ---- 26.20 -1.40 27.60 2350 ---- ---- ---- ---- 24.20 -1.30 25.50 2375 ---- ---- ---- ---- 22.30 -1.30 23.60 2400 ---- ---- ---- ---- 20.70 -1.20 21.90 2425 ---- ---- ---- ---- 19.10 -1.20 20.30 2450 ---- ---- ---- ---- 17.80 -1.10 18.90 2475 ---- ---- ---- 21.20A 16.50 ---- ---- OMG OCT24 Micro Gold Option CALL 1425 ---- ---- ---- ---- 551.40 -3.80 555.20 1450 ---- ---- ---- ---- 526.40 -3.80 530.20 1475 ---- ---- ---- ---- 501.40 -3.80 505.20 1500 ---- ---- ---- ---- 476.40 -3.80 480.20 1525 ---- ---- ---- ---- 451.40 -3.80 455.20 1550 ---- ---- ---- ---- 426.60 -3.80 430.40 1575 ---- ---- ---- ---- 402.20 -3.80 406.00 1600 ---- ---- ---- ---- 378.30 -3.80 382.10 1620 ---- ---- ---- ---- 359.40 -3.80 363.20 1625 ---- ---- ---- ---- 354.80 -3.80 358.60 1630 ---- ---- ---- ---- 350.10 -3.80 353.90 1640 ---- ---- ---- ---- 340.90 -3.80 344.70 1650 ---- ---- ---- ---- 331.70 -3.80 335.50 1660 ---- ---- ---- ---- 322.70 -3.80 326.50 1670 ---- ---- ---- ---- 313.70 -3.80 317.50 1675 ---- ---- ---- ---- 309.20 ---- ---- 1680 ---- ---- ---- ---- 304.80 -3.80 308.60 1690 ---- ---- ---- ---- 296.00 -3.80 299.80 1700 ---- ---- ---- ---- 287.30 -3.80 291.10 1710 ---- ---- ---- ---- 278.70 -3.80 282.50 1720 ---- ---- ---- ---- 270.20 -3.80 274.00 1725 ---- ---- ---- ---- 266.00 -3.80 269.80 1730 ---- ---- ---- ---- 261.90 -3.70 265.60 1735 ---- ---- ---- ---- 257.70 -3.80 261.50 1740 ---- ---- ---- ---- 253.60 -3.80 257.40 1745 ---- ---- ---- ---- 249.50 -3.80 253.30 1750 ---- ---- ---- ---- 245.50 -3.70 249.20 1755 ---- ---- ---- ---- 241.50 -3.70 245.20 1760 ---- ---- ---- ---- 237.50 -3.70 241.20 1765 ---- ---- ---- ---- 233.50 -3.70 237.20 1770 ---- ---- ---- ---- 229.60 -3.70 233.30 1775 ---- ---- ---- ---- 225.70 -3.70 229.40 1780 ---- ---- ---- ---- 221.90 -3.70 225.60 1785 ---- ---- ---- ---- 218.10 -3.60 221.70 1790 ---- ---- ---- ---- 214.30 -3.60 217.90 1795 ---- ---- ---- ---- 210.60 -3.60 214.20 1800 ---- ---- ---- ---- 206.90 -3.60 210.50 1805 ---- ---- ---- ---- 203.20 -3.60 206.80 1810 ---- ---- ---- ---- 199.60 -3.60 203.20 1815 ---- ---- ---- ---- 196.00 -3.60 199.60 1820 ---- ---- ---- ---- 192.50 -3.50 196.00 1825 ---- ---- ---- ---- 189.00 -3.50 192.50 1830 ---- ---- ---- ---- 185.50 -3.50 189.00 1835 ---- ---- ---- ---- 182.10 -3.50 185.60 1840 ---- ---- ---- ---- 178.80 -3.40 182.20 1845 ---- ---- ---- ---- 175.40 -3.50 178.90 1850 ---- ---- ---- ---- 172.10 -3.40 175.50 1855 ---- ---- ---- ---- 168.90 -3.40 172.30 1860 ---- ---- ---- ---- 165.70 -3.40 169.10 1865 ---- ---- ---- ---- 162.50 -3.40 165.90 1870 ---- ---- ---- ---- 159.40 -3.40 162.80 1875 ---- ---- ---- ---- 156.40 -3.30 159.70 1880 ---- ---- ---- ---- 153.30 -3.40 156.70 1885 ---- ---- ---- ---- 150.40 -3.30 153.70 1890 ---- ---- ---- ---- 147.40 -3.30 150.70 1895 ---- ---- ---- ---- 144.50 -3.30 147.80 1900 ---- ---- ---- ---- 141.70 -3.30 145.00 1905 ---- ---- ---- ---- 138.90 -3.30 142.20 1910 ---- ---- ---- ---- 136.20 -3.20 139.40 1915 ---- ---- ---- ---- 133.50 -3.20 136.70 1920 ---- ---- ---- ---- 130.80 -3.30 134.10 1925 ---- ---- ---- ---- 128.20 -3.30 131.50 1930 ---- ---- ---- ---- 125.70 -3.20 128.90 1935 ---- ---- ---- ---- 123.20 -3.20 126.40 1940 ---- ---- ---- ---- 120.70 -3.20 123.90 1945 ---- ---- ---- ---- 118.30 -3.20 121.50 1950 ---- ---- ---- ---- 116.00 -3.10 119.10 1955 ---- ---- ---- ---- 113.70 -3.10 116.80 1960 ---- ---- ---- ---- 111.40 -3.10 114.50 1965 ---- ---- ---- ---- 109.20 -3.00 112.20 1970 ---- ---- ---- ---- 107.00 -3.00 110.00 1975 ---- ---- ---- ---- 104.90 -2.90 107.80 1980 ---- ---- ---- ---- 102.80 -2.90 105.70 1985 ---- ---- ---- ---- 100.70 -2.90 103.60 1990 ---- ---- ---- ---- 98.70 -2.90 101.60 1995 ---- ---- ---- ---- 96.80 -2.80 99.60 2000 ---- ---- ---- ---- 94.90 -2.70 97.60 2005 ---- ---- ---- ---- 93.00 -2.70 95.70 2010 ---- ---- ---- ---- 91.20 -2.60 93.80 2015 ---- ---- ---- ---- 89.40 -2.50 91.90 2020 ---- ---- ---- ---- 87.60 -2.50 90.10 2025 ---- ---- ---- ---- 85.90 -2.50 88.40 2030 ---- ---- ---- ---- 84.30 -2.30 86.60 2035 ---- ---- ---- ---- 82.60 -2.40 85.00 2040 ---- ---- ---- ---- 81.00 -2.30 83.30 2045 ---- ---- ---- ---- 79.50 -2.20 81.70 2050 ---- ---- ---- ---- 77.90 -2.20 80.10 2055 ---- ---- ---- ---- 76.50 -2.10 78.60 2060 ---- ---- ---- ---- 75.00 -2.10 77.10 2065 ---- ---- ---- ---- 73.60 -2.10 75.70 2070 ---- ---- ---- ---- 72.20 -2.10 74.30 2075 ---- ---- ---- ---- 70.80 -2.10 72.90 2080 ---- ---- ---- ---- 69.40 -2.20 71.60 2085 ---- ---- ---- ---- 68.10 -2.20 70.30 2090 ---- ---- ---- ---- 66.90 -2.10 69.00 2095 ---- ---- ---- ---- 65.60 -2.20 67.80 2100 ---- ---- ---- ---- 64.40 -2.20 66.60 2105 ---- ---- ---- ---- 63.20 -2.20 65.40 2110 ---- ---- ---- ---- 62.00 -2.20 64.20 2115 ---- ---- ---- ---- 60.90 -2.20 63.10 2120 ---- ---- ---- ---- 59.80 -2.20 62.00 2125 ---- ---- ---- ---- 58.70 -2.20 60.90 2130 ---- ---- ---- ---- 57.60 -2.20 59.80 2135 ---- ---- ---- ---- 56.60 -2.20 58.80 2140 ---- ---- ---- ---- 55.50 -2.30 57.80 2145 ---- ---- ---- ---- 54.50 -2.30 56.80 2150 ---- ---- ---- ---- 53.60 -2.20 55.80 2155 ---- ---- ---- ---- 52.60 -2.20 54.80 2160 ---- ---- ---- ---- 51.70 -2.20 53.90 2165 ---- ---- ---- ---- 50.80 -2.20 53.00 2170 ---- ---- ---- ---- 49.90 -2.10 52.00 2175 ---- ---- ---- 55.80A 49.00 ---- ---- 2180 ---- ---- ---- ---- 48.20 -2.10 50.30 2190 ---- ---- ---- ---- 46.50 -2.10 48.60 2200 ---- ---- ---- ---- 45.00 -2.00 47.00 2210 ---- ---- ---- ---- 43.50 -1.90 45.40 2220 ---- ---- ---- ---- 42.00 -1.90 43.90 2225 ---- ---- ---- ---- 41.30 -1.90 43.20 2230 ---- ---- ---- ---- 40.60 -1.90 42.50 2240 ---- ---- ---- ---- 39.30 -1.80 41.10 2250 ---- ---- ---- ---- 38.00 -1.80 39.80 2260 ---- ---- ---- ---- 36.80 -1.70 38.50 2270 ---- ---- ---- 41.80A 35.60 ---- ---- 2275 ---- ---- ---- ---- 35.00 -1.70 36.70 2280 ---- ---- ---- 40.60A 34.50 ---- ---- 2300 ---- ---- ---- ---- 32.30 -1.70 34.00 2325 ---- ---- ---- ---- 29.90 -1.60 31.50 2350 ---- ---- ---- ---- 27.70 -1.50 29.20 2375 ---- ---- ---- ---- 25.70 -1.40 27.10 2400 ---- ---- ---- ---- 23.90 -1.40 25.30 2425 ---- ---- ---- ---- 22.20 -1.40 23.60 2450 ---- ---- ---- ---- 20.70 -1.30 22.00 2475 ---- ---- ---- 24.30A 19.30 ---- ---- OMG NOV24 Micro Gold Option CALL 1450 ---- ---- ---- ---- 544.60 -3.60 548.20 1475 ---- ---- ---- ---- 519.60 -3.60 523.20 1500 ---- ---- ---- ---- 494.60 -3.60 498.20 1525 ---- ---- ---- ---- 469.60 -3.60 473.20 1550 ---- ---- ---- ---- 444.80 -3.60 448.40 1575 ---- ---- ---- ---- 420.50 -3.50 424.00 1600 ---- ---- ---- ---- 396.60 -3.50 400.10 1625 ---- ---- ---- ---- 373.10 -3.60 376.70 1640 ---- ---- ---- ---- 359.30 -3.50 362.80 1650 ---- ---- ---- ---- 350.10 -3.60 353.70 1660 ---- ---- ---- ---- 341.10 -3.60 344.70 1670 ---- ---- ---- ---- 332.10 -3.60 335.70 1675 ---- ---- ---- ---- 327.70 -3.50 331.20 1680 ---- ---- ---- ---- 323.20 -3.60 326.80 1690 ---- ---- ---- ---- 314.50 -3.50 318.00 1700 ---- ---- ---- ---- 305.80 -3.50 309.30 1710 ---- ---- ---- ---- 297.20 -3.50 300.70 1720 ---- ---- ---- ---- 288.70 -3.50 292.20 1730 ---- ---- ---- ---- 280.30 -3.60 283.90 1740 ---- ---- ---- ---- 272.00 -3.60 275.60 1745 ---- ---- ---- ---- 267.90 -3.60 271.50 1750 ---- ---- ---- ---- 263.80 -3.60 267.40 1755 ---- ---- ---- ---- 259.80 -3.60 263.40 1760 ---- ---- ---- ---- 255.80 -3.60 259.40 1765 ---- ---- ---- ---- 251.80 -3.60 255.40 1770 ---- ---- ---- ---- 247.90 -3.50 251.40 1775 ---- ---- ---- ---- 244.00 -3.50 247.50 1780 ---- ---- ---- ---- 240.10 -3.50 243.60 1785 ---- ---- ---- ---- 236.30 -3.50 239.80 1790 ---- ---- ---- ---- 232.50 -3.50 236.00 1795 ---- ---- ---- ---- 228.70 -3.50 232.20 1800 ---- ---- ---- ---- 225.00 -3.40 228.40 1805 ---- ---- ---- ---- 221.30 -3.40 224.70 1810 ---- ---- ---- ---- 217.60 -3.50 221.10 1815 ---- ---- ---- ---- 214.00 -3.40 217.40 1820 ---- ---- ---- ---- 210.40 -3.40 213.80 1825 ---- ---- ---- ---- 206.90 -3.40 210.30 1830 ---- ---- ---- ---- 203.40 -3.30 206.70 1835 ---- ---- ---- ---- 199.90 -3.40 203.30 1840 ---- ---- ---- ---- 196.50 -3.30 199.80 1845 ---- ---- ---- ---- 193.10 -3.30 196.40 1850 ---- ---- ---- ---- 189.80 -3.20 193.00 1855 ---- ---- ---- ---- 186.50 -3.20 189.70 1860 ---- ---- ---- ---- 183.20 -3.20 186.40 1865 ---- ---- ---- ---- 180.00 -3.20 183.20 1870 ---- ---- ---- ---- 176.80 -3.20 180.00 1875 ---- ---- ---- ---- 173.70 -3.10 176.80 1880 ---- ---- ---- ---- 170.60 -3.10 173.70 1885 ---- ---- ---- ---- 167.50 -3.10 170.60 1890 ---- ---- ---- ---- 164.50 -3.10 167.60 1895 ---- ---- ---- ---- 161.50 -3.10 164.60 1900 ---- ---- ---- ---- 158.60 -3.10 161.70 1905 ---- ---- ---- ---- 155.70 -3.10 158.80 1910 ---- ---- ---- ---- 152.90 -3.00 155.90 1915 ---- ---- ---- ---- 150.10 -3.00 153.10 1920 ---- ---- ---- ---- 147.30 -3.00 150.30 1925 ---- ---- ---- ---- 144.60 -3.00 147.60 1930 ---- ---- ---- ---- 142.00 -2.90 144.90 1935 ---- ---- ---- ---- 139.40 -2.90 142.30 1940 ---- ---- ---- ---- 136.80 -2.90 139.70 1945 ---- ---- ---- ---- 134.30 -2.80 137.10 1950 ---- ---- ---- ---- 131.80 -2.80 134.60 1955 ---- ---- ---- ---- 129.30 -2.90 132.20 1960 ---- ---- ---- ---- 126.90 -2.90 129.80 1965 ---- ---- ---- ---- 124.60 -2.80 127.40 1970 ---- ---- ---- ---- 122.30 -2.80 125.10 1975 ---- ---- ---- ---- 120.00 -2.80 122.80 1980 ---- ---- ---- ---- 117.80 -2.70 120.50 1985 ---- ---- ---- ---- 115.60 -2.70 118.30 1990 ---- ---- ---- ---- 113.40 -2.80 116.20 1995 ---- ---- ---- ---- 111.30 -2.70 114.00 2000 ---- ---- ---- ---- 109.30 -2.70 112.00 2005 ---- ---- ---- ---- 107.30 -2.60 109.90 2010 ---- ---- ---- ---- 105.30 -2.60 107.90 2015 ---- ---- ---- ---- 103.40 -2.60 106.00 2020 ---- ---- ---- ---- 101.50 -2.50 104.00 2025 ---- ---- ---- ---- 99.60 -2.50 102.10 2030 ---- ---- ---- ---- 97.80 -2.50 100.30 2035 ---- ---- ---- ---- 96.00 -2.50 98.50 2040 ---- ---- ---- ---- 94.20 -2.50 96.70 2045 ---- ---- ---- ---- 92.50 -2.50 95.00 2050 ---- ---- ---- ---- 90.90 -2.40 93.30 2055 ---- ---- ---- ---- 89.20 -2.40 91.60 2060 ---- ---- ---- ---- 87.60 -2.40 90.00 2065 ---- ---- ---- ---- 86.00 -2.40 88.40 2070 ---- ---- ---- ---- 84.50 -2.30 86.80 2075 ---- ---- ---- ---- 83.00 -2.30 85.30 2080 ---- ---- ---- ---- 81.50 -2.30 83.80 2085 ---- ---- ---- ---- 80.10 -2.30 82.40 2090 ---- ---- ---- ---- 78.70 -2.20 80.90 2095 ---- ---- ---- ---- 77.30 -2.20 79.50 2100 ---- ---- ---- ---- 75.90 -2.30 78.20 2105 ---- ---- ---- ---- 74.60 -2.20 76.80 2110 ---- ---- ---- ---- 73.30 -2.20 75.50 2115 ---- ---- ---- ---- 72.00 -2.20 74.20 2120 ---- ---- ---- ---- 70.80 -2.20 73.00 2125 ---- ---- ---- ---- 69.60 -2.20 71.80 2130 ---- ---- ---- ---- 68.40 -2.10 70.50 2135 ---- ---- ---- ---- 67.20 -2.20 69.40 2140 ---- ---- ---- ---- 66.10 -2.10 68.20 2145 ---- ---- ---- ---- 65.00 -2.10 67.10 2150 ---- ---- ---- ---- 63.90 -2.10 66.00 2155 ---- ---- ---- ---- 62.80 -2.10 64.90 2160 ---- ---- ---- ---- 61.80 -2.00 63.80 2165 ---- ---- ---- ---- 60.70 -2.10 62.80 2170 ---- ---- ---- ---- 59.70 -2.10 61.80 2175 ---- ---- ---- ---- 58.80 -2.00 60.80 2180 ---- ---- ---- ---- 57.80 -2.00 59.80 2185 ---- ---- ---- ---- 56.80 -2.00 58.80 2190 ---- ---- ---- ---- 55.90 -2.00 57.90 2195 ---- ---- ---- 61.70A 55.00 ---- ---- 2200 ---- ---- ---- ---- 54.10 -2.00 56.10 2210 ---- ---- ---- ---- 52.40 -1.90 54.30 2220 ---- ---- ---- ---- 50.70 -1.90 52.60 2230 ---- ---- ---- ---- 49.10 -1.90 51.00 2240 ---- ---- ---- ---- 47.60 -1.80 49.40 2250 ---- ---- ---- ---- 46.10 -1.80 47.90 2260 ---- ---- ---- ---- 44.70 -1.80 46.50 2270 ---- ---- ---- ---- 43.30 -1.80 45.10 2275 ---- ---- ---- ---- 42.70 -1.70 44.40 2280 ---- ---- ---- ---- 42.00 -1.80 43.80 2290 ---- ---- ---- 47.00A 40.80 ---- ---- 2300 ---- ---- ---- ---- 39.60 -1.70 41.30 2325 ---- ---- ---- ---- 36.80 -1.60 38.40 2350 ---- ---- ---- ---- 34.20 -1.50 35.70 2375 ---- ---- ---- ---- 31.90 -1.40 33.30 2400 ---- ---- ---- ---- 29.70 -1.40 31.10 2425 ---- ---- ---- ---- 27.70 -1.40 29.10 2450 ---- ---- ---- ---- 25.90 -1.40 27.30 2475 ---- ---- ---- ---- 24.20 -1.40 25.60 2500 ---- ---- ---- 28.00A 22.70 ---- ---- OMG DEC24 Micro Gold Option CALL 1450 ---- ---- ---- ---- 544.60 -3.60 548.20 1475 ---- ---- ---- ---- 519.60 -3.60 523.20 1500 ---- ---- ---- ---- 494.60 -3.60 498.20 1525 ---- ---- ---- ---- 469.70 -3.60 473.30 1550 ---- ---- ---- ---- 445.10 -3.60 448.70 1575 ---- ---- ---- ---- 421.10 -3.50 424.60 1600 ---- ---- ---- ---- 397.40 -3.60 401.00 1625 ---- ---- ---- ---- 374.20 -3.60 377.80 1640 ---- ---- ---- ---- 360.50 -3.60 364.10 1650 ---- ---- ---- ---- 351.50 -3.60 355.10 1660 ---- ---- ---- ---- 342.50 -3.60 346.10 1670 ---- ---- ---- ---- 333.70 -3.60 337.30 1675 ---- ---- ---- ---- 329.30 -3.60 332.90 1680 ---- ---- ---- ---- 324.90 -3.60 328.50 1690 ---- ---- ---- ---- 316.30 -3.50 319.80 1700 ---- ---- ---- ---- 307.70 -3.60 311.30 1710 ---- ---- ---- ---- 299.20 -3.60 302.80 1720 ---- ---- ---- ---- 290.90 -3.50 294.40 1730 ---- ---- ---- ---- 282.60 -3.60 286.20 1740 ---- ---- ---- ---- 274.50 -3.50 278.00 1745 ---- ---- ---- ---- 270.50 -3.50 274.00 1750 ---- ---- ---- ---- 266.50 -3.50 270.00 1755 ---- ---- ---- ---- 262.50 -3.50 266.00 1760 ---- ---- ---- ---- 258.60 -3.50 262.10 1765 ---- ---- ---- ---- 254.70 -3.50 258.20 1770 ---- ---- ---- ---- 250.80 -3.50 254.30 1775 ---- ---- ---- ---- 247.00 -3.40 250.40 1780 ---- ---- ---- ---- 243.20 -3.40 246.60 1785 ---- ---- ---- ---- 239.50 -3.30 242.80 1790 ---- ---- ---- ---- 235.70 -3.40 239.10 1795 ---- ---- ---- ---- 232.00 -3.40 235.40 1800 ---- ---- ---- ---- 228.40 -3.30 231.70 1805 ---- ---- ---- ---- 224.80 -3.30 228.10 1810 ---- ---- ---- ---- 221.20 -3.30 224.50 1815 ---- ---- ---- ---- 217.70 -3.20 220.90 1820 ---- ---- ---- ---- 214.10 -3.30 217.40 1825 ---- ---- ---- ---- 210.70 -3.20 213.90 1830 ---- ---- ---- ---- 207.20 -3.20 210.40 1835 ---- ---- ---- ---- 203.90 -3.10 207.00 1840 ---- ---- ---- ---- 200.50 -3.10 203.60 1845 ---- ---- ---- ---- 197.20 -3.10 200.30 1850 ---- ---- ---- ---- 193.90 -3.10 197.00 1855 ---- ---- ---- ---- 190.70 -3.00 193.70 1860 ---- ---- ---- ---- 187.50 -3.00 190.50 1865 ---- ---- ---- ---- 184.30 -3.00 187.30 1870 ---- ---- ---- ---- 181.20 -3.00 184.20 1875 ---- ---- ---- ---- 178.10 -2.90 181.00 1880 ---- ---- ---- ---- 175.10 -2.90 178.00 1885 ---- ---- ---- ---- 172.10 -2.90 175.00 1890 ---- ---- ---- ---- 169.10 -2.90 172.00 1895 ---- ---- ---- ---- 166.20 -2.80 169.00 1900 ---- ---- ---- ---- 163.30 -2.90 166.20 1905 ---- ---- ---- ---- 160.50 -2.80 163.30 1910 ---- ---- ---- ---- 157.70 -2.80 160.50 1915 ---- ---- ---- ---- 154.90 -2.80 157.70 1920 ---- ---- ---- ---- 152.20 -2.80 155.00 1925 ---- ---- ---- ---- 149.60 -2.70 152.30 1930 ---- ---- ---- ---- 146.90 -2.80 149.70 1935 ---- ---- ---- ---- 144.40 -2.60 147.00 1940 ---- ---- ---- ---- 141.80 -2.70 144.50 1945 ---- ---- ---- ---- 139.30 -2.70 142.00 1950 ---- ---- ---- ---- 136.90 -2.60 139.50 1955 ---- ---- ---- ---- 134.40 -2.70 137.10 1960 ---- ---- ---- ---- 132.10 -2.60 134.70 1965 ---- ---- ---- ---- 129.70 -2.60 132.30 1970 ---- ---- ---- ---- 127.40 -2.60 130.00 1975 ---- ---- ---- ---- 125.20 -2.50 127.70 1980 ---- ---- ---- ---- 123.00 -2.50 125.50 1985 ---- ---- ---- ---- 120.80 -2.50 123.30 1990 ---- ---- ---- ---- 118.60 -2.50 121.10 1995 ---- ---- ---- ---- 116.60 -2.40 119.00 2000 ---- ---- ---- ---- 114.50 -2.50 117.00 2005 ---- ---- ---- ---- 112.50 -2.40 114.90 2010 ---- ---- ---- ---- 110.50 -2.40 112.90 2015 ---- ---- ---- ---- 108.60 -2.40 111.00 2020 ---- ---- ---- ---- 106.70 -2.30 109.00 2025 ---- ---- ---- ---- 104.80 -2.40 107.20 2030 ---- ---- ---- ---- 103.00 -2.30 105.30 2035 ---- ---- ---- ---- 101.20 -2.30 103.50 2040 ---- ---- ---- ---- 99.40 -2.30 101.70 2045 ---- ---- ---- ---- 97.70 -2.30 100.00 2050 ---- ---- ---- ---- 96.00 -2.30 98.30 2055 ---- ---- ---- ---- 94.40 -2.20 96.60 2060 ---- ---- ---- ---- 92.80 -2.20 95.00 2065 ---- ---- ---- ---- 91.20 -2.20 93.40 2070 ---- ---- ---- ---- 89.70 -2.10 91.80 2075 ---- ---- ---- ---- 88.10 -2.20 90.30 2080 ---- ---- ---- ---- 86.60 -2.20 88.80 2085 ---- ---- ---- ---- 85.20 -2.10 87.30 2090 ---- ---- ---- ---- 83.80 -2.10 85.90 2095 ---- ---- ---- ---- 82.40 -2.00 84.40 2100 ---- ---- ---- ---- 81.00 -2.00 83.00 2105 ---- ---- ---- ---- 79.70 -2.00 81.70 2110 ---- ---- ---- ---- 78.30 -2.10 80.40 2115 ---- ---- ---- ---- 77.00 -2.00 79.00 2120 ---- ---- ---- ---- 75.80 -2.00 77.80 2125 ---- ---- ---- ---- 74.60 -1.90 76.50 2130 ---- ---- ---- ---- 73.30 -2.00 75.30 2135 ---- ---- ---- ---- 72.20 -1.90 74.10 2140 ---- ---- ---- ---- 71.00 -1.90 72.90 2145 ---- ---- ---- ---- 69.90 -1.90 71.80 2150 ---- ---- ---- ---- 68.70 -1.90 70.60 2155 ---- ---- ---- ---- 67.60 -1.90 69.50 2160 ---- ---- ---- ---- 66.60 -1.80 68.40 2165 ---- ---- ---- ---- 65.50 -1.90 67.40 2170 ---- ---- ---- ---- 64.50 -1.80 66.30 2175 ---- ---- ---- ---- 63.50 -1.80 65.30 2180 ---- ---- ---- ---- 62.50 -1.80 64.30 2185 ---- ---- ---- ---- 61.50 -1.80 63.30 2190 ---- ---- ---- ---- 60.60 -1.80 62.40 2195 ---- ---- ---- 67.20A 59.60 ---- ---- 2200 ---- ---- ---- ---- 58.70 -1.80 60.50 2210 ---- ---- ---- ---- 57.00 -1.70 58.70 2220 ---- ---- ---- ---- 55.20 -1.80 57.00 2230 ---- ---- ---- ---- 53.60 -1.70 55.30 2240 ---- ---- ---- ---- 52.00 -1.70 53.70 2250 ---- ---- ---- ---- 50.50 -1.60 52.10 2260 ---- ---- ---- ---- 49.00 -1.60 50.60 2270 ---- ---- ---- ---- 47.60 -1.60 49.20 2275 ---- ---- ---- ---- 46.90 -1.60 48.50 2280 ---- ---- ---- ---- 46.20 -1.60 47.80 2290 ---- ---- ---- 51.90A 44.90 ---- ---- 2300 ---- ---- ---- ---- 43.60 -1.60 45.20 2325 ---- ---- ---- ---- 40.70 -1.50 42.20 2350 ---- ---- ---- ---- 38.00 -1.40 39.40 2375 ---- ---- ---- ---- 35.50 -1.40 36.90 2400 ---- ---- ---- ---- 33.20 -1.30 34.50 2425 ---- ---- ---- ---- 31.10 -1.30 32.40 2450 ---- ---- ---- ---- 29.20 -1.30 30.50 2475 ---- ---- ---- ---- 27.40 -1.20 28.60 2500 ---- ---- ---- 31.60A 25.80 ---- ---- OMG JAN25 Micro Gold Option CALL 1475 ---- ---- ---- ---- 537.20 -3.50 540.70 1500 ---- ---- ---- ---- 512.20 -3.50 515.70 1525 ---- ---- ---- ---- 487.60 -3.40 491.00 1550 ---- ---- ---- ---- 463.40 -3.40 466.80 1575 ---- ---- ---- ---- 439.80 -3.30 443.10 1600 ---- ---- ---- ---- 416.60 -3.30 419.90 1625 ---- ---- ---- ---- 393.90 -3.30 397.20 1650 ---- ---- ---- ---- 371.80 -3.10 374.90 1660 ---- ---- ---- ---- 363.00 -3.20 366.20 1670 ---- ---- ---- ---- 354.40 -3.10 357.50 1675 ---- ---- ---- ---- 350.10 -3.10 353.20 1680 ---- ---- ---- ---- 345.80 -3.10 348.90 1690 ---- ---- ---- ---- 337.30 -3.10 340.40 1700 ---- ---- ---- ---- 328.90 -3.10 332.00 1710 ---- ---- ---- ---- 320.60 -3.10 323.70 1720 ---- ---- ---- ---- 312.40 -3.00 315.40 1730 ---- ---- ---- ---- 304.30 -3.00 307.30 1740 ---- ---- ---- ---- 296.30 -2.90 299.20 1750 ---- ---- ---- ---- 288.30 -3.00 291.30 1755 ---- ---- ---- ---- 284.40 -2.90 287.30 1760 ---- ---- ---- ---- 280.50 -2.90 283.40 1765 ---- ---- ---- ---- 276.60 -2.90 279.50 1770 ---- ---- ---- ---- 272.70 -2.90 275.60 1775 ---- ---- ---- ---- 268.90 -2.80 271.70 1780 ---- ---- ---- ---- 265.10 -2.80 267.90 1785 ---- ---- ---- ---- 261.30 -2.80 264.10 1790 ---- ---- ---- ---- 257.50 -2.80 260.30 1795 ---- ---- ---- ---- 253.80 -2.80 256.60 1800 ---- ---- ---- ---- 250.10 -2.70 252.80 1805 ---- ---- ---- ---- 246.40 -2.70 249.10 1810 ---- ---- ---- ---- 242.70 -2.70 245.40 1815 ---- ---- ---- ---- 239.10 -2.70 241.80 1820 ---- ---- ---- ---- 235.40 -2.80 238.20 1825 ---- ---- ---- ---- 231.90 -2.60 234.50 1830 ---- ---- ---- ---- 228.30 -2.70 231.00 1835 ---- ---- ---- ---- 224.80 -2.60 227.40 1840 ---- ---- ---- ---- 221.30 -2.60 223.90 1845 ---- ---- ---- ---- 217.80 -2.60 220.40 1850 ---- ---- ---- ---- 214.40 -2.60 217.00 1855 ---- ---- ---- ---- 211.00 -2.50 213.50 1860 ---- ---- ---- ---- 207.60 -2.50 210.10 1865 ---- ---- ---- ---- 204.20 -2.60 206.80 1870 ---- ---- ---- ---- 200.90 -2.60 203.50 1875 ---- ---- ---- ---- 197.70 -2.50 200.20 1880 ---- ---- ---- ---- 194.40 -2.50 196.90 1885 ---- ---- ---- ---- 191.20 -2.50 193.70 1890 ---- ---- ---- ---- 188.10 -2.40 190.50 1895 ---- ---- ---- ---- 184.90 -2.50 187.40 1900 ---- ---- ---- ---- 181.90 -2.40 184.30 1905 ---- ---- ---- ---- 178.80 -2.40 181.20 1910 ---- ---- ---- ---- 175.80 -2.40 178.20 1915 ---- ---- ---- ---- 172.90 -2.30 175.20 1920 ---- ---- ---- ---- 169.90 -2.40 172.30 1925 ---- ---- ---- ---- 167.10 -2.30 169.40 1930 ---- ---- ---- ---- 164.20 -2.30 166.50 1935 ---- ---- ---- ---- 161.40 -2.30 163.70 1940 ---- ---- ---- ---- 158.60 -2.30 160.90 1945 ---- ---- ---- ---- 155.90 -2.20 158.10 1950 ---- ---- ---- ---- 153.20 -2.20 155.40 1955 ---- ---- ---- ---- 150.60 -2.20 152.80 1960 ---- ---- ---- ---- 148.00 -2.10 150.10 1965 ---- ---- ---- ---- 145.40 -2.10 147.50 1970 ---- ---- ---- ---- 142.80 -2.20 145.00 1975 ---- ---- ---- ---- 140.30 -2.10 142.40 1980 ---- ---- ---- ---- 137.80 -2.10 139.90 1985 ---- ---- ---- ---- 135.40 -2.10 137.50 1990 ---- ---- ---- ---- 133.00 -2.00 135.00 1995 ---- ---- ---- ---- 130.60 -2.00 132.60 2000 ---- ---- ---- ---- 128.30 -2.00 130.30 2005 ---- ---- ---- ---- 126.00 -1.90 127.90 2010 ---- ---- ---- ---- 123.70 -2.00 125.70 2015 ---- ---- ---- ---- 121.50 -1.90 123.40 2020 ---- ---- ---- ---- 119.30 -1.90 121.20 2025 ---- ---- ---- ---- 117.10 -1.90 119.00 2030 ---- ---- ---- ---- 115.00 -1.90 116.90 2035 ---- ---- ---- ---- 112.90 -1.90 114.80 2040 ---- ---- ---- ---- 110.90 -1.80 112.70 2045 ---- ---- ---- ---- 108.90 -1.80 110.70 2050 ---- ---- ---- ---- 106.90 -1.80 108.70 2055 ---- ---- ---- ---- 105.00 -1.80 106.80 2060 ---- ---- ---- ---- 103.10 -1.80 104.90 2065 ---- ---- ---- ---- 101.30 -1.70 103.00 2070 ---- ---- ---- ---- 99.50 -1.70 101.20 2075 ---- ---- ---- ---- 97.70 -1.70 99.40 2080 ---- ---- ---- ---- 96.00 -1.70 97.70 2085 ---- ---- ---- ---- 94.30 -1.70 96.00 2090 ---- ---- ---- ---- 92.70 -1.60 94.30 2095 ---- ---- ---- ---- 91.10 -1.60 92.70 2100 ---- ---- ---- ---- 89.60 -1.50 91.10 2105 ---- ---- ---- ---- 88.00 -1.60 89.60 2110 ---- ---- ---- ---- 86.60 -1.50 88.10 2115 ---- ---- ---- ---- 85.10 -1.60 86.70 2120 ---- ---- ---- ---- 83.70 -1.50 85.20 2125 ---- ---- ---- ---- 82.30 -1.50 83.80 2130 ---- ---- ---- ---- 81.00 -1.50 82.50 2135 ---- ---- ---- ---- 79.70 -1.40 81.10 2140 ---- ---- ---- ---- 78.40 -1.50 79.90 2145 ---- ---- ---- ---- 77.20 -1.40 78.60 2150 ---- ---- ---- ---- 75.90 -1.50 77.40 2155 ---- ---- ---- ---- 74.80 -1.30 76.10 2160 ---- ---- ---- ---- 73.60 -1.40 75.00 2165 ---- ---- ---- ---- 72.40 -1.40 73.80 2170 ---- ---- ---- ---- 71.30 -1.40 72.70 2175 ---- ---- ---- ---- 70.20 -1.40 71.60 2180 ---- ---- ---- ---- 69.20 -1.30 70.50 2185 ---- ---- ---- ---- 68.10 -1.30 69.40 2190 ---- ---- ---- ---- 67.10 -1.30 68.40 2195 ---- ---- ---- ---- 66.10 -1.30 67.40 2200 ---- ---- ---- ---- 65.10 -1.30 66.40 2205 ---- ---- ---- ---- 64.20 ---- ---- 2210 ---- ---- ---- ---- 63.20 -1.20 64.40 2215 ---- ---- ---- ---- 62.30 ---- ---- 2220 ---- ---- ---- ---- 61.40 -1.20 62.60 2230 ---- ---- ---- ---- 59.60 -1.10 60.70 2240 ---- ---- ---- ---- 57.90 -1.10 59.00 2250 ---- ---- ---- ---- 56.20 -1.10 57.30 2260 ---- ---- ---- ---- 54.60 -1.10 55.70 2270 ---- ---- ---- ---- 53.10 -1.00 54.10 2275 ---- ---- ---- ---- 52.30 -1.10 53.40 2280 ---- ---- ---- ---- 51.60 -1.00 52.60 2290 ---- ---- ---- ---- 50.10 -1.10 51.20 2300 ---- ---- ---- ---- 48.80 -1.00 49.80 2310 ---- ---- ---- ---- 47.40 ---- ---- 2325 ---- ---- ---- ---- 45.50 -1.00 46.50 2350 ---- ---- ---- ---- 42.60 -.90 43.50 2375 ---- ---- ---- ---- 39.90 -.80 40.70 2400 ---- ---- ---- ---- 37.50 -.70 38.20 2425 ---- ---- ---- ---- 35.20 -.80 36.00 2450 ---- ---- ---- ---- 33.20 -.70 33.90 2475 ---- ---- ---- ---- 31.30 -.60 31.90 2500 ---- ---- ---- ---- 29.50 -.70 30.20 OMG FEB25 Micro Gold Option CALL 1475 ---- ---- ---- ---- 537.20 -3.50 540.70 1500 ---- ---- ---- ---- 512.30 -3.50 515.80 1525 ---- ---- ---- ---- 487.90 -3.40 491.30 1550 ---- ---- ---- ---- 463.90 -3.40 467.30 1575 ---- ---- ---- ---- 440.50 -3.30 443.80 1600 ---- ---- ---- ---- 417.50 -3.30 420.80 1625 ---- ---- ---- ---- 395.10 -3.20 398.30 1650 ---- ---- ---- ---- 373.10 -3.20 376.30 1660 ---- ---- ---- ---- 364.50 -3.10 367.60 1670 ---- ---- ---- ---- 355.90 -3.10 359.00 1675 ---- ---- ---- ---- 351.70 -3.10 354.80 1680 ---- ---- ---- ---- 347.40 -3.10 350.50 1690 ---- ---- ---- ---- 339.00 -3.10 342.10 1700 ---- ---- ---- ---- 330.70 -3.10 333.80 1710 ---- ---- ---- ---- 322.50 -3.00 325.50 1720 ---- ---- ---- ---- 314.40 -3.00 317.40 1730 ---- ---- ---- ---- 306.40 -2.90 309.30 1740 ---- ---- ---- ---- 298.40 -3.00 301.40 1750 ---- ---- ---- ---- 290.60 -2.90 293.50 1755 ---- ---- ---- ---- 286.70 -2.90 289.60 1760 ---- ---- ---- ---- 282.80 -2.90 285.70 1765 ---- ---- ---- ---- 279.00 -2.80 281.80 1770 ---- ---- ---- ---- 275.10 -2.90 278.00 1775 ---- ---- ---- ---- 271.40 -2.80 274.20 1780 ---- ---- ---- ---- 267.60 -2.80 270.40 1785 ---- ---- ---- ---- 263.80 -2.80 266.60 1790 ---- ---- ---- ---- 260.10 -2.80 262.90 1795 ---- ---- ---- ---- 256.40 -2.80 259.20 1800 ---- ---- ---- ---- 252.70 -2.80 255.50 1805 ---- ---- ---- ---- 249.10 -2.70 251.80 1810 ---- ---- ---- ---- 245.50 -2.70 248.20 1815 ---- ---- ---- ---- 241.90 -2.70 244.60 1820 ---- ---- ---- ---- 238.30 -2.70 241.00 1825 ---- ---- ---- ---- 234.70 -2.70 237.40 1830 ---- ---- ---- ---- 231.20 -2.70 233.90 1835 ---- ---- ---- ---- 227.70 -2.70 230.40 1840 ---- ---- ---- ---- 224.30 -2.60 226.90 1845 ---- ---- ---- ---- 220.80 -2.60 223.40 1850 ---- ---- ---- ---- 217.40 -2.60 220.00 1855 ---- ---- ---- ---- 214.10 -2.50 216.60 1860 ---- ---- ---- ---- 210.70 -2.60 213.30 1865 ---- ---- ---- ---- 207.40 -2.50 209.90 1870 ---- ---- ---- ---- 204.10 -2.50 206.60 1875 ---- ---- ---- ---- 200.90 -2.50 203.40 1880 ---- ---- ---- ---- 197.70 -2.50 200.20 1885 ---- ---- ---- ---- 194.50 -2.50 197.00 1890 ---- ---- ---- ---- 191.40 -2.40 193.80 1895 ---- ---- ---- ---- 188.30 -2.40 190.70 1900 ---- ---- ---- ---- 185.20 -2.40 187.60 1905 ---- ---- ---- ---- 182.20 -2.40 184.60 1910 ---- ---- ---- ---- 179.20 -2.40 181.60 1915 ---- ---- ---- ---- 176.30 -2.30 178.60 1920 ---- ---- ---- ---- 173.40 -2.30 175.70 1925 ---- ---- ---- ---- 170.50 -2.30 172.80 1930 ---- ---- ---- ---- 167.70 -2.30 170.00 1935 ---- ---- ---- ---- 164.90 -2.20 167.10 1940 ---- ---- ---- ---- 162.10 -2.30 164.40 1945 ---- ---- ---- ---- 159.40 -2.20 161.60 1950 ---- ---- ---- ---- 156.80 -2.20 159.00 1955 ---- ---- ---- ---- 154.10 -2.20 156.30 1960 ---- ---- ---- ---- 151.50 -2.20 153.70 1965 ---- ---- ---- ---- 149.00 -2.10 151.10 1970 ---- ---- ---- ---- 146.40 -2.10 148.50 1975 ---- ---- ---- ---- 143.90 -2.10 146.00 1980 ---- ---- ---- ---- 141.50 -2.10 143.60 1985 ---- ---- ---- ---- 139.10 -2.00 141.10 1990 ---- ---- ---- ---- 136.70 -2.00 138.70 1995 ---- ---- ---- ---- 134.30 -2.10 136.40 2000 ---- ---- ---- ---- 132.00 -2.00 134.00 2005 ---- ---- ---- ---- 129.80 -1.90 131.70 2010 ---- ---- ---- ---- 127.50 -2.00 129.50 2015 ---- ---- ---- ---- 125.30 -2.00 127.30 2020 ---- ---- ---- ---- 123.20 -1.90 125.10 2025 ---- ---- ---- ---- 121.00 -1.90 122.90 2030 ---- ---- ---- ---- 119.00 -1.80 120.80 2035 ---- ---- ---- ---- 116.90 -1.90 118.80 2040 ---- ---- ---- ---- 114.90 -1.80 116.70 2045 ---- ---- ---- ---- 112.90 -1.80 114.70 2050 ---- ---- ---- ---- 111.00 -1.80 112.80 2055 ---- ---- ---- ---- 109.10 -1.80 110.90 2060 ---- ---- ---- ---- 107.20 -1.80 109.00 2065 ---- ---- ---- ---- 105.40 -1.70 107.10 2070 ---- ---- ---- ---- 103.60 -1.70 105.30 2075 ---- ---- ---- ---- 101.90 -1.70 103.60 2080 ---- ---- ---- ---- 100.20 -1.70 101.90 2085 ---- ---- ---- ---- 98.50 -1.70 100.20 2090 ---- ---- ---- ---- 96.90 -1.60 98.50 2095 ---- ---- ---- ---- 95.30 -1.60 96.90 2100 ---- ---- ---- ---- 93.70 -1.60 95.30 2105 ---- ---- ---- ---- 92.20 -1.60 93.80 2110 ---- ---- ---- ---- 90.70 -1.60 92.30 2115 ---- ---- ---- ---- 89.30 -1.50 90.80 2120 ---- ---- ---- ---- 87.90 -1.50 89.40 2125 ---- ---- ---- ---- 86.50 -1.50 88.00 2130 ---- ---- ---- ---- 85.10 -1.50 86.60 2135 ---- ---- ---- ---- 83.80 -1.50 85.30 2140 ---- ---- ---- ---- 82.50 -1.50 84.00 2145 ---- ---- ---- ---- 81.20 -1.50 82.70 2150 ---- ---- ---- ---- 80.00 -1.40 81.40 2155 ---- ---- ---- ---- 78.80 -1.40 80.20 2160 ---- ---- ---- ---- 77.60 -1.40 79.00 2165 ---- ---- ---- ---- 76.50 -1.30 77.80 2170 ---- ---- ---- ---- 75.30 -1.40 76.70 2175 ---- ---- ---- ---- 74.20 -1.40 75.60 2180 ---- ---- ---- ---- 73.10 -1.40 74.50 2185 ---- ---- ---- ---- 72.10 -1.30 73.40 2190 ---- ---- ---- ---- 71.00 -1.30 72.30 2195 ---- ---- ---- ---- 70.00 -1.30 71.30 2200 ---- ---- ---- ---- 69.00 -1.30 70.30 2205 ---- ---- ---- ---- 68.00 ---- ---- 2210 ---- ---- ---- ---- 67.00 -1.30 68.30 2215 ---- ---- ---- ---- 66.10 ---- ---- 2220 ---- ---- ---- ---- 65.20 -1.20 66.40 2230 ---- ---- ---- ---- 63.40 -1.10 64.50 2240 ---- ---- ---- ---- 61.60 -1.20 62.80 2250 ---- ---- ---- ---- 59.90 -1.20 61.10 2260 ---- ---- ---- ---- 58.30 -1.10 59.40 2270 ---- ---- ---- ---- 56.80 -1.00 57.80 2275 ---- ---- ---- ---- 56.00 -1.10 57.10 2280 ---- ---- ---- ---- 55.30 -1.00 56.30 2290 ---- ---- ---- ---- 53.80 -1.00 54.80 2300 ---- ---- ---- ---- 52.40 -1.00 53.40 2310 ---- ---- ---- ---- 51.10 ---- ---- 2325 ---- ---- ---- ---- 49.10 -1.00 50.10 2350 ---- ---- ---- ---- 46.10 -.90 47.00 2375 ---- ---- ---- ---- 43.40 -.90 44.30 2400 ---- ---- ---- ---- 40.90 -.80 41.70 2425 ---- ---- ---- ---- 38.60 -.80 39.40 2450 ---- ---- ---- ---- 36.50 -.70 37.20 2475 ---- ---- ---- ---- 34.50 -.70 35.20 2500 ---- ---- ---- ---- 32.70 -.70 33.40 OMG MAR25 Micro Gold Option CALL 1500 ---- ---- ---- ---- 528.00 -3.30 531.30 1525 ---- ---- ---- ---- 503.50 -3.30 506.80 1550 ---- ---- ---- ---- 479.60 -3.20 482.80 1575 ---- ---- ---- ---- 456.10 -3.10 459.20 1600 ---- ---- ---- ---- 433.10 -3.10 436.20 1625 ---- ---- ---- ---- 410.60 -3.10 413.70 1650 ---- ---- ---- ---- 388.60 -3.00 391.60 1675 ---- ---- ---- ---- 367.10 -3.00 370.10 1680 ---- ---- ---- ---- 362.90 -2.90 365.80 1690 ---- ---- ---- ---- 354.50 -2.90 357.40 1700 ---- ---- ---- ---- 346.10 -2.90 349.00 1710 ---- ---- ---- ---- 337.90 -2.90 340.80 1720 ---- ---- ---- ---- 329.70 -2.90 332.60 1725 ---- ---- ---- ---- 325.70 ---- ---- 1730 ---- ---- ---- ---- 321.70 -2.80 324.50 1740 ---- ---- ---- ---- 313.70 -2.80 316.50 1750 ---- ---- ---- ---- 305.80 -2.80 308.60 1760 ---- ---- ---- ---- 298.00 -2.70 300.70 1770 ---- ---- ---- ---- 290.30 -2.70 293.00 1775 ---- ---- ---- ---- 286.50 -2.60 289.10 1780 ---- ---- ---- ---- 282.70 -2.60 285.30 1785 ---- ---- ---- ---- 278.90 -2.60 281.50 1790 ---- ---- ---- ---- 275.10 -2.70 277.80 1795 ---- ---- ---- ---- 271.40 -2.60 274.00 1800 ---- ---- ---- ---- 267.70 -2.60 270.30 1805 ---- ---- ---- ---- 264.00 -2.60 266.60 1810 ---- ---- ---- ---- 260.40 -2.50 262.90 1815 ---- ---- ---- ---- 256.70 -2.60 259.30 1820 ---- ---- ---- ---- 253.10 -2.60 255.70 1825 ---- ---- ---- ---- 249.50 -2.60 252.10 1830 ---- ---- ---- ---- 246.00 -2.50 248.50 1835 ---- ---- ---- ---- 242.40 -2.50 244.90 1840 ---- ---- ---- ---- 238.90 -2.50 241.40 1845 ---- ---- ---- ---- 235.40 -2.50 237.90 1850 ---- ---- ---- ---- 232.00 -2.50 234.50 1855 ---- ---- ---- ---- 228.60 -2.40 231.00 1860 ---- ---- ---- ---- 225.10 -2.50 227.60 1865 ---- ---- ---- ---- 221.80 -2.40 224.20 1870 ---- ---- ---- ---- 218.40 -2.40 220.80 1875 ---- ---- ---- ---- 215.10 -2.40 217.50 1880 ---- ---- ---- ---- 211.80 -2.40 214.20 1885 ---- ---- ---- ---- 208.60 -2.30 210.90 1890 ---- ---- ---- ---- 205.40 -2.30 207.70 1895 ---- ---- ---- ---- 202.20 -2.30 204.50 1900 ---- ---- ---- ---- 199.00 -2.30 201.30 1905 ---- ---- ---- ---- 195.90 -2.30 198.20 1910 ---- ---- ---- ---- 192.80 -2.30 195.10 1915 ---- ---- ---- ---- 189.80 -2.20 192.00 1920 ---- ---- ---- ---- 186.80 -2.20 189.00 1925 ---- ---- ---- ---- 183.80 -2.20 186.00 1930 ---- ---- ---- ---- 180.80 -2.20 183.00 1935 ---- ---- ---- ---- 177.90 -2.20 180.10 1940 ---- ---- ---- ---- 175.10 -2.10 177.20 1945 ---- ---- ---- ---- 172.30 -2.10 174.40 1950 ---- ---- ---- ---- 169.50 -2.10 171.60 1955 ---- ---- ---- ---- 166.70 -2.10 168.80 1960 ---- ---- ---- ---- 164.00 -2.10 166.10 1965 ---- ---- ---- ---- 161.40 -2.00 163.40 1970 ---- ---- ---- ---- 158.70 -2.10 160.80 1975 ---- ---- ---- ---- 156.20 -2.00 158.20 1980 ---- ---- ---- ---- 153.60 -2.00 155.60 1985 ---- ---- ---- ---- 151.10 -2.00 153.10 1990 ---- ---- ---- ---- 148.60 -2.00 150.60 1995 ---- ---- ---- ---- 146.20 -2.00 148.20 2000 ---- ---- ---- ---- 143.80 -2.00 145.80 2005 ---- ---- ---- ---- 141.50 -1.90 143.40 2010 ---- ---- ---- ---- 139.20 -1.90 141.10 2015 ---- ---- ---- ---- 136.90 -1.90 138.80 2020 ---- ---- ---- ---- 134.60 -1.90 136.50 2025 ---- ---- ---- ---- 132.40 -1.90 134.30 2030 ---- ---- ---- ---- 130.30 -1.80 132.10 2035 ---- ---- ---- ---- 128.10 -1.80 129.90 2040 ---- ---- ---- ---- 126.00 -1.80 127.80 2045 ---- ---- ---- ---- 124.00 -1.70 125.70 2050 ---- ---- ---- ---- 121.90 -1.80 123.70 2055 ---- ---- ---- ---- 119.90 -1.80 121.70 2060 ---- ---- ---- ---- 118.00 -1.70 119.70 2065 ---- ---- ---- ---- 116.10 -1.70 117.80 2070 ---- ---- ---- ---- 114.20 -1.70 115.90 2075 ---- ---- ---- ---- 112.30 -1.70 114.00 2080 ---- ---- ---- ---- 110.50 -1.70 112.20 2085 ---- ---- ---- ---- 108.70 -1.70 110.40 2090 ---- ---- ---- ---- 107.00 -1.60 108.60 2095 ---- ---- ---- ---- 105.30 -1.60 106.90 2100 ---- ---- ---- ---- 103.60 -1.60 105.20 2105 ---- ---- ---- ---- 101.90 -1.60 103.50 2110 ---- ---- ---- ---- 100.30 -1.60 101.90 2115 ---- ---- ---- ---- 98.70 -1.60 100.30 2120 ---- ---- ---- ---- 97.20 -1.50 98.70 2125 ---- ---- ---- ---- 95.70 -1.50 97.20 2130 ---- ---- ---- ---- 94.20 -1.50 95.70 2135 ---- ---- ---- ---- 92.80 -1.40 94.20 2140 ---- ---- ---- ---- 91.40 -1.40 92.80 2145 ---- ---- ---- ---- 90.00 -1.40 91.40 2150 ---- ---- ---- ---- 88.60 -1.40 90.00 2155 ---- ---- ---- ---- 87.30 -1.40 88.70 2160 ---- ---- ---- ---- 86.00 -1.40 87.40 2165 ---- ---- ---- ---- 84.70 -1.40 86.10 2170 ---- ---- ---- ---- 83.50 -1.30 84.80 2175 ---- ---- ---- ---- 82.30 -1.30 83.60 2180 ---- ---- ---- ---- 81.10 -1.30 82.40 2185 ---- ---- ---- ---- 79.90 -1.30 81.20 2190 ---- ---- ---- ---- 78.80 -1.30 80.10 2195 ---- ---- ---- ---- 77.60 -1.30 78.90 2200 ---- ---- ---- ---- 76.50 -1.30 77.80 2205 ---- ---- ---- ---- 75.40 -1.30 76.70 2210 ---- ---- ---- ---- 74.40 -1.20 75.60 2215 ---- ---- ---- ---- 73.30 -1.30 74.60 2220 ---- ---- ---- ---- 72.30 -1.20 73.50 2225 ---- ---- ---- ---- 71.30 ---- ---- 2230 ---- ---- ---- ---- 70.30 -1.20 71.50 2240 ---- ---- ---- ---- 68.40 -1.20 69.60 2250 ---- ---- ---- ---- 66.50 -1.20 67.70 2260 ---- ---- ---- ---- 64.70 -1.10 65.80 2270 ---- ---- ---- ---- 63.00 -1.10 64.10 2275 ---- ---- ---- ---- 62.10 -1.10 63.20 2280 ---- ---- ---- ---- 61.30 -1.10 62.40 2290 ---- ---- ---- ---- 59.70 -1.00 60.70 2300 ---- ---- ---- ---- 58.10 -1.00 59.10 2310 ---- ---- ---- ---- 56.60 -1.00 57.60 2320 ---- ---- ---- ---- 55.10 -1.00 56.10 2325 ---- ---- ---- ---- 54.40 -.90 55.30 2330 ---- ---- ---- ---- 53.70 ---- ---- 2350 ---- ---- ---- ---- 50.90 -1.00 51.90 2375 ---- ---- ---- ---- 47.80 -.90 48.70 2400 ---- ---- ---- ---- 44.90 -.80 45.70 2425 ---- ---- ---- ---- 42.20 -.80 43.00 2450 ---- ---- ---- ---- 39.70 -.80 40.50 2475 ---- ---- ---- ---- 37.50 -.70 38.20 2500 ---- ---- ---- ---- 35.40 -.60 36.00 2525 ---- ---- ---- ---- 33.40 ---- ---- OMG APR25 Micro Gold Option CALL 1500 ---- ---- ---- ---- 528.00 -3.30 531.30 1525 ---- ---- ---- ---- 503.70 -3.20 506.90 1550 ---- ---- ---- ---- 479.80 -3.20 483.00 1575 ---- ---- ---- ---- 456.40 -3.20 459.60 1600 ---- ---- ---- ---- 433.60 -3.10 436.70 1625 ---- ---- ---- ---- 411.20 -3.00 414.20 1650 ---- ---- ---- ---- 389.30 -3.00 392.30 1675 ---- ---- ---- ---- 368.00 -2.90 370.90 1680 ---- ---- ---- ---- 363.80 -2.90 366.70 1690 ---- ---- ---- ---- 355.40 -2.90 358.30 1700 ---- ---- ---- ---- 347.20 -2.80 350.00 1710 ---- ---- ---- ---- 339.00 -2.80 341.80 1720 ---- ---- ---- ---- 330.90 -2.80 333.70 1725 ---- ---- ---- ---- 326.90 ---- ---- 1730 ---- ---- ---- ---- 322.90 -2.80 325.70 1740 ---- ---- ---- ---- 315.00 -2.70 317.70 1750 ---- ---- ---- ---- 307.10 -2.80 309.90 1760 ---- ---- ---- ---- 299.40 -2.70 302.10 1770 ---- ---- ---- ---- 291.80 -2.70 294.50 1775 ---- ---- ---- ---- 288.00 -2.70 290.70 1780 ---- ---- ---- ---- 284.20 -2.70 286.90 1785 ---- ---- ---- ---- 280.50 -2.60 283.10 1790 ---- ---- ---- ---- 276.70 -2.70 279.40 1795 ---- ---- ---- ---- 273.00 -2.70 275.70 1800 ---- ---- ---- ---- 269.40 -2.60 272.00 1805 ---- ---- ---- ---- 265.70 -2.60 268.30 1810 ---- ---- ---- ---- 262.10 -2.60 264.70 1815 ---- ---- ---- ---- 258.50 -2.60 261.10 1820 ---- ---- ---- ---- 254.90 -2.60 257.50 1825 ---- ---- ---- ---- 251.40 -2.50 253.90 1830 ---- ---- ---- ---- 247.90 -2.50 250.40 1835 ---- ---- ---- ---- 244.30 -2.60 246.90 1840 ---- ---- ---- ---- 240.90 -2.50 243.40 1845 ---- ---- ---- ---- 237.40 -2.50 239.90 1850 ---- ---- ---- ---- 234.00 -2.50 236.50 1855 ---- ---- ---- ---- 230.60 -2.40 233.00 1860 ---- ---- ---- ---- 227.20 -2.40 229.60 1865 ---- ---- ---- ---- 223.90 -2.40 226.30 1870 ---- ---- ---- ---- 220.60 -2.40 223.00 1875 ---- ---- ---- ---- 217.30 -2.40 219.70 1880 ---- ---- ---- ---- 214.00 -2.40 216.40 1885 ---- ---- ---- ---- 210.80 -2.30 213.10 1890 ---- ---- ---- ---- 207.60 -2.30 209.90 1895 ---- ---- ---- ---- 204.40 -2.30 206.70 1900 ---- ---- ---- ---- 201.30 -2.30 203.60 1905 ---- ---- ---- ---- 198.20 -2.30 200.50 1910 ---- ---- ---- ---- 195.10 -2.30 197.40 1915 ---- ---- ---- ---- 192.10 -2.20 194.30 1920 ---- ---- ---- ---- 189.10 -2.20 191.30 1925 ---- ---- ---- ---- 186.10 -2.20 188.30 1930 ---- ---- ---- ---- 183.20 -2.20 185.40 1935 ---- ---- ---- ---- 180.30 -2.20 182.50 1940 ---- ---- ---- ---- 177.50 -2.10 179.60 1945 ---- ---- ---- ---- 174.60 -2.20 176.80 1950 ---- ---- ---- ---- 171.90 -2.10 174.00 1955 ---- ---- ---- ---- 169.10 -2.10 171.20 1960 ---- ---- ---- ---- 166.40 -2.10 168.50 1965 ---- ---- ---- ---- 163.80 -2.00 165.80 1970 ---- ---- ---- ---- 161.10 -2.10 163.20 1975 ---- ---- ---- ---- 158.60 -2.00 160.60 1980 ---- ---- ---- ---- 156.00 -2.00 158.00 1985 ---- ---- ---- ---- 153.50 -2.00 155.50 1990 ---- ---- ---- ---- 151.10 -1.90 153.00 1995 ---- ---- ---- ---- 148.60 -2.00 150.60 2000 ---- ---- ---- ---- 146.30 -1.90 148.20 2005 ---- ---- ---- ---- 143.90 -2.00 145.90 2010 ---- ---- ---- ---- 141.70 -1.80 143.50 2015 ---- ---- ---- ---- 139.40 -1.90 141.30 2020 ---- ---- ---- ---- 137.20 -1.80 139.00 2025 ---- ---- ---- ---- 135.00 -1.80 136.80 2030 ---- ---- ---- ---- 132.80 -1.90 134.70 2035 ---- ---- ---- ---- 130.70 -1.80 132.50 2040 ---- ---- ---- ---- 128.60 -1.80 130.40 2045 ---- ---- ---- ---- 126.60 -1.70 128.30 2050 ---- ---- ---- ---- 124.60 -1.70 126.30 2055 ---- ---- ---- ---- 122.60 -1.70 124.30 2060 ---- ---- ---- ---- 120.60 -1.70 122.30 2065 ---- ---- ---- ---- 118.70 -1.70 120.40 2070 ---- ---- ---- ---- 116.80 -1.70 118.50 2075 ---- ---- ---- ---- 115.00 -1.60 116.60 2080 ---- ---- ---- ---- 113.10 -1.70 114.80 2085 ---- ---- ---- ---- 111.40 -1.60 113.00 2090 ---- ---- ---- ---- 109.60 -1.60 111.20 2095 ---- ---- ---- ---- 107.90 -1.60 109.50 2100 ---- ---- ---- ---- 106.20 -1.60 107.80 2105 ---- ---- ---- ---- 104.60 -1.50 106.10 2110 ---- ---- ---- ---- 103.00 -1.50 104.50 2115 ---- ---- ---- ---- 101.40 -1.50 102.90 2120 ---- ---- ---- ---- 99.90 -1.50 101.40 2125 ---- ---- ---- ---- 98.30 -1.50 99.80 2130 ---- ---- ---- ---- 96.90 -1.40 98.30 2135 ---- ---- ---- ---- 95.40 -1.50 96.90 2140 ---- ---- ---- ---- 94.00 -1.50 95.50 2145 ---- ---- ---- ---- 92.60 -1.50 94.10 2150 ---- ---- ---- ---- 91.30 -1.40 92.70 2155 ---- ---- ---- ---- 89.90 -1.40 91.30 2160 ---- ---- ---- ---- 88.60 -1.40 90.00 2165 ---- ---- ---- ---- 87.40 -1.30 88.70 2170 ---- ---- ---- ---- 86.10 -1.40 87.50 2175 ---- ---- ---- ---- 84.90 -1.30 86.20 2180 ---- ---- ---- ---- 83.70 -1.30 85.00 2185 ---- ---- ---- ---- 82.50 -1.40 83.90 2190 ---- ---- ---- ---- 81.40 -1.30 82.70 2195 ---- ---- ---- ---- 80.30 -1.30 81.60 2200 ---- ---- ---- ---- 79.20 -1.20 80.40 2205 ---- ---- ---- ---- 78.10 -1.20 79.30 2210 ---- ---- ---- ---- 77.00 -1.30 78.30 2215 ---- ---- ---- ---- 76.00 -1.20 77.20 2220 ---- ---- ---- ---- 74.90 -1.30 76.20 2225 ---- ---- ---- ---- 73.90 ---- ---- 2230 ---- ---- ---- ---- 72.90 -1.20 74.10 2240 ---- ---- ---- ---- 71.00 -1.20 72.20 2250 ---- ---- ---- ---- 69.10 -1.20 70.30 2260 ---- ---- ---- ---- 67.30 -1.10 68.40 2270 ---- ---- ---- ---- 65.60 -1.10 66.70 2275 ---- ---- ---- ---- 64.70 -1.10 65.80 2280 ---- ---- ---- ---- 63.90 -1.00 64.90 2290 ---- ---- ---- ---- 62.20 -1.10 63.30 2300 ---- ---- ---- ---- 60.60 -1.10 61.70 2310 ---- ---- ---- ---- 59.10 -1.00 60.10 2320 ---- ---- ---- ---- 57.60 -1.00 58.60 2325 ---- ---- ---- ---- 56.90 -1.00 57.90 2330 ---- ---- ---- ---- 56.20 ---- ---- 2350 ---- ---- ---- ---- 53.40 -.90 54.30 2375 ---- ---- ---- ---- 50.20 -.90 51.10 2400 ---- ---- ---- ---- 47.30 -.80 48.10 2425 ---- ---- ---- ---- 44.60 -.80 45.40 2450 ---- ---- ---- ---- 42.10 -.70 42.80 2475 ---- ---- ---- ---- 39.70 -.80 40.50 2500 ---- ---- ---- ---- 37.60 -.70 38.30 2525 ---- ---- ---- ---- 35.60 ---- ---- OMG MAY25 Micro Gold Option CALL 1500 ---- ---- ---- ---- 543.60 -3.40 547.00 1525 ---- ---- ---- ---- 518.60 -3.40 522.00 1550 ---- ---- ---- ---- 493.80 -3.40 497.20 1575 ---- ---- ---- ---- 469.70 -3.30 473.00 1600 ---- ---- ---- ---- 446.20 -3.30 449.50 1625 ---- ---- ---- ---- 423.30 -3.20 426.50 1650 ---- ---- ---- ---- 401.10 -3.10 404.20 1675 ---- ---- ---- ---- 379.40 -3.00 382.40 1690 ---- ---- ---- ---- 366.70 -3.00 369.70 1700 ---- ---- ---- ---- 358.30 -3.00 361.30 1710 ---- ---- ---- ---- 350.00 -3.00 353.00 1720 ---- ---- ---- ---- 341.90 -2.90 344.80 1725 ---- ---- ---- ---- 337.80 -3.00 340.80 1730 ---- ---- ---- ---- 333.80 -2.90 336.70 1740 ---- ---- ---- ---- 325.90 -2.90 328.80 1750 ---- ---- ---- ---- 318.00 -2.90 320.90 1760 ---- ---- ---- ---- 310.20 -2.90 313.10 1770 ---- ---- ---- ---- 302.60 -2.80 305.40 1780 ---- ---- ---- ---- 295.00 -2.80 297.80 1790 ---- ---- ---- ---- 287.60 -2.70 290.30 1795 ---- ---- ---- ---- 283.90 -2.70 286.60 1800 ---- ---- ---- ---- 280.20 -2.70 282.90 1805 ---- ---- ---- ---- 276.60 -2.70 279.30 1810 ---- ---- ---- ---- 273.00 -2.70 275.70 1815 ---- ---- ---- ---- 269.40 -2.70 272.10 1820 ---- ---- ---- ---- 265.80 -2.70 268.50 1825 ---- ---- ---- ---- 262.30 -2.60 264.90 1830 ---- ---- ---- ---- 258.80 -2.60 261.40 1835 ---- ---- ---- ---- 255.30 -2.60 257.90 1840 ---- ---- ---- ---- 251.90 -2.60 254.50 1845 ---- ---- ---- ---- 248.40 -2.60 251.00 1850 ---- ---- ---- ---- 245.00 -2.60 247.60 1855 ---- ---- ---- ---- 241.70 -2.50 244.20 1860 ---- ---- ---- ---- 238.30 -2.60 240.90 1865 ---- ---- ---- ---- 235.00 -2.50 237.50 1870 ---- ---- ---- ---- 231.70 -2.50 234.20 1875 ---- ---- ---- ---- 228.40 -2.50 230.90 1880 ---- ---- ---- ---- 225.20 -2.50 227.70 1885 ---- ---- ---- ---- 222.00 -2.40 224.40 1890 ---- ---- ---- ---- 218.80 -2.40 221.20 1895 ---- ---- ---- ---- 215.70 -2.40 218.10 1900 ---- ---- ---- ---- 212.50 -2.40 214.90 1905 ---- ---- ---- ---- 209.40 -2.40 211.80 1910 ---- ---- ---- ---- 206.40 -2.30 208.70 1915 ---- ---- ---- ---- 203.30 -2.40 205.70 1920 ---- ---- ---- ---- 200.30 -2.30 202.60 1925 ---- ---- ---- ---- 197.30 -2.30 199.60 1930 ---- ---- ---- ---- 194.30 -2.30 196.60 1935 ---- ---- ---- ---- 191.40 -2.30 193.70 1940 ---- ---- ---- ---- 188.50 -2.30 190.80 1945 ---- ---- ---- ---- 185.60 -2.30 187.90 1950 ---- ---- ---- ---- 182.80 -2.20 185.00 1955 ---- ---- ---- ---- 180.00 -2.20 182.20 1960 ---- ---- ---- ---- 177.20 -2.20 179.40 1965 ---- ---- ---- ---- 174.40 -2.20 176.60 1970 ---- ---- ---- ---- 171.70 -2.20 173.90 1975 ---- ---- ---- ---- 169.00 -2.20 171.20 1980 ---- ---- ---- ---- 166.40 -2.10 168.50 1985 ---- ---- ---- ---- 163.80 -2.10 165.90 1990 ---- ---- ---- ---- 161.30 -2.00 163.30 1995 ---- ---- ---- ---- 158.70 -2.10 160.80 2000 ---- ---- ---- ---- 156.30 -2.00 158.30 2005 ---- ---- ---- ---- 153.80 -2.10 155.90 2010 ---- ---- ---- ---- 151.50 -2.00 153.50 2015 ---- ---- ---- ---- 149.10 -2.00 151.10 2020 ---- ---- ---- ---- 146.80 -2.00 148.80 2025 ---- ---- ---- ---- 144.50 -2.00 146.50 2030 ---- ---- ---- ---- 142.30 -1.90 144.20 2035 ---- ---- ---- ---- 140.10 -1.90 142.00 2040 ---- ---- ---- ---- 137.90 -1.90 139.80 2045 ---- ---- ---- ---- 135.80 -1.80 137.60 2050 ---- ---- ---- ---- 133.70 -1.80 135.50 2055 ---- ---- ---- ---- 131.60 -1.80 133.40 2060 ---- ---- ---- ---- 129.60 -1.80 131.40 2065 ---- ---- ---- ---- 127.60 -1.80 129.40 2070 ---- ---- ---- ---- 125.60 -1.80 127.40 2075 ---- ---- ---- ---- 123.70 -1.70 125.40 2080 ---- ---- ---- ---- 121.80 -1.70 123.50 2085 ---- ---- ---- ---- 119.90 -1.70 121.60 2090 ---- ---- ---- ---- 118.10 -1.70 119.80 2095 ---- ---- ---- ---- 116.30 -1.70 118.00 2100 ---- ---- ---- ---- 114.50 -1.70 116.20 2105 ---- ---- ---- ---- 112.80 -1.70 114.50 2110 ---- ---- ---- ---- 111.10 -1.60 112.70 2115 ---- ---- ---- ---- 109.40 -1.70 111.10 2120 ---- ---- ---- ---- 107.80 -1.60 109.40 2125 ---- ---- ---- ---- 106.20 -1.60 107.80 2130 ---- ---- ---- ---- 104.70 -1.50 106.20 2135 ---- ---- ---- ---- 103.10 -1.60 104.70 2140 ---- ---- ---- ---- 101.60 -1.60 103.20 2145 ---- ---- ---- ---- 100.20 -1.50 101.70 2150 ---- ---- ---- ---- 98.70 -1.60 100.30 2155 ---- ---- ---- ---- 97.30 -1.50 98.80 2160 ---- ---- ---- ---- 96.00 -1.50 97.50 2165 ---- ---- ---- ---- 94.60 -1.50 96.10 2170 ---- ---- ---- ---- 93.30 -1.50 94.80 2175 ---- ---- ---- ---- 92.00 -1.50 93.50 2180 ---- ---- ---- ---- 90.80 -1.40 92.20 2185 ---- ---- ---- ---- 89.50 -1.40 90.90 2190 ---- ---- ---- ---- 88.30 -1.40 89.70 2195 ---- ---- ---- ---- 87.10 -1.40 88.50 2200 ---- ---- ---- ---- 86.00 -1.30 87.30 2205 ---- ---- ---- ---- 84.80 -1.40 86.20 2210 ---- ---- ---- ---- 83.70 -1.30 85.00 2215 ---- ---- ---- ---- 82.60 -1.30 83.90 2220 ---- ---- ---- ---- 81.50 -1.30 82.80 2225 ---- ---- ---- ---- 80.50 -1.30 81.80 2230 ---- ---- ---- ---- 79.50 -1.20 80.70 2235 ---- ---- ---- ---- 78.40 -1.30 79.70 2240 ---- ---- ---- ---- 77.50 -1.20 78.70 2245 ---- ---- ---- ---- 76.50 ---- ---- 2250 ---- ---- ---- ---- 75.50 -1.30 76.80 2260 ---- ---- ---- ---- 73.70 -1.20 74.90 2270 ---- ---- ---- ---- 71.90 -1.20 73.10 2280 ---- ---- ---- ---- 70.20 -1.10 71.30 2290 ---- ---- ---- ---- 68.50 -1.20 69.70 2300 ---- ---- ---- ---- 66.90 -1.20 68.10 2310 ---- ---- ---- ---- 65.40 -1.10 66.50 2320 ---- ---- ---- ---- 63.90 -1.10 65.00 2325 ---- ---- ---- ---- 63.20 -1.10 64.30 2330 ---- ---- ---- ---- 62.50 -1.00 63.50 2340 ---- ---- ---- ---- 61.10 ---- ---- 2350 ---- ---- ---- ---- 59.70 -1.10 60.80 2375 ---- ---- ---- ---- 56.60 -.90 57.50 2400 ---- ---- ---- ---- 53.60 -1.00 54.60 2425 ---- ---- ---- ---- 50.90 -.90 51.80 2450 ---- ---- ---- ---- 48.40 -.90 49.30 2475 ---- ---- ---- ---- 46.10 -.80 46.90 2500 ---- ---- ---- ---- 44.00 -.70 44.70 2525 ---- ---- ---- ---- 42.00 -.70 42.70 OMG JUN25 Micro Gold Option CALL 1500 ---- ---- ---- ---- 543.80 -3.40 547.20 1525 ---- ---- ---- ---- 519.50 -3.30 522.80 1550 ---- ---- ---- ---- 495.70 -3.30 499.00 1575 ---- ---- ---- ---- 472.40 -3.20 475.60 1600 ---- ---- ---- ---- 449.60 -3.20 452.80 1625 ---- ---- ---- ---- 427.30 -3.10 430.40 1650 ---- ---- ---- ---- 405.50 -3.10 408.60 1675 ---- ---- ---- ---- 384.20 -3.00 387.20 1690 ---- ---- ---- ---- 371.60 -3.00 374.60 1700 ---- ---- ---- ---- 363.30 -3.00 366.30 1710 ---- ---- ---- ---- 355.10 -2.90 358.00 1720 ---- ---- ---- ---- 347.00 -2.90 349.90 1725 ---- ---- ---- ---- 342.90 -2.90 345.80 1730 ---- ---- ---- ---- 338.90 -2.90 341.80 1740 ---- ---- ---- ---- 330.90 -2.90 333.80 1750 ---- ---- ---- ---- 323.00 -2.90 325.90 1760 ---- ---- ---- ---- 315.20 -2.80 318.00 1770 ---- ---- ---- ---- 307.40 -2.80 310.20 1780 ---- ---- ---- ---- 299.70 -2.80 302.50 1790 ---- ---- ---- ---- 292.10 -2.80 294.90 1795 ---- ---- ---- ---- 288.40 -2.70 291.10 1800 ---- ---- ---- ---- 284.60 -2.70 287.30 1805 ---- ---- ---- ---- 280.90 -2.70 283.60 1810 ---- ---- ---- ---- 277.20 -2.70 279.90 1815 ---- ---- ---- ---- 273.50 -2.70 276.20 1820 ---- ---- ---- ---- 269.90 -2.60 272.50 1825 ---- ---- ---- ---- 266.30 -2.60 268.90 1830 ---- ---- ---- ---- 262.70 -2.60 265.30 1835 ---- ---- ---- ---- 259.10 -2.60 261.70 1840 ---- ---- ---- ---- 255.60 -2.60 258.20 1845 ---- ---- ---- ---- 252.10 -2.60 254.70 1850 ---- ---- ---- ---- 248.60 -2.60 251.20 1855 ---- ---- ---- ---- 245.20 -2.50 247.70 1860 ---- ---- ---- ---- 241.80 -2.50 244.30 1865 ---- ---- ---- ---- 238.40 -2.50 240.90 1870 ---- ---- ---- ---- 235.00 -2.50 237.50 1875 ---- ---- ---- ---- 231.70 -2.50 234.20 1880 ---- ---- ---- ---- 228.40 -2.50 230.90 1885 ---- ---- ---- ---- 225.20 -2.40 227.60 1890 ---- ---- ---- ---- 222.00 -2.40 224.40 1895 ---- ---- ---- ---- 218.80 -2.40 221.20 1900 ---- ---- ---- ---- 215.70 -2.30 218.00 1905 ---- ---- ---- ---- 212.50 -2.40 214.90 1910 ---- ---- ---- ---- 209.50 -2.30 211.80 1915 ---- ---- ---- ---- 206.40 -2.40 208.80 1920 ---- ---- ---- ---- 203.40 -2.30 205.70 1925 ---- ---- ---- ---- 200.40 -2.30 202.70 1930 ---- ---- ---- ---- 197.50 -2.30 199.80 1935 ---- ---- ---- ---- 194.60 -2.30 196.90 1940 ---- ---- ---- ---- 191.70 -2.30 194.00 1945 ---- ---- ---- ---- 188.90 -2.20 191.10 1950 ---- ---- ---- ---- 186.10 -2.20 188.30 1955 ---- ---- ---- ---- 183.30 -2.20 185.50 1960 ---- ---- ---- ---- 180.60 -2.20 182.80 1965 ---- ---- ---- ---- 177.90 -2.20 180.10 1970 ---- ---- ---- ---- 175.20 -2.20 177.40 1975 ---- ---- ---- ---- 172.60 -2.10 174.70 1980 ---- ---- ---- ---- 170.00 -2.10 172.10 1985 ---- ---- ---- ---- 167.50 -2.10 169.60 1990 ---- ---- ---- ---- 165.00 -2.00 167.00 1995 ---- ---- ---- ---- 162.50 -2.00 164.50 2000 ---- ---- ---- ---- 160.00 -2.10 162.10 2005 ---- ---- ---- ---- 157.60 -2.00 159.60 2010 ---- ---- ---- ---- 155.20 -2.00 157.20 2015 ---- ---- ---- ---- 152.90 -2.00 154.90 2020 ---- ---- ---- ---- 150.60 -2.00 152.60 2025 ---- ---- ---- ---- 148.30 -2.00 150.30 2030 ---- ---- ---- ---- 146.10 -1.90 148.00 2035 ---- ---- ---- ---- 143.90 -1.90 145.80 2040 ---- ---- ---- ---- 141.70 -1.90 143.60 2045 ---- ---- ---- ---- 139.60 -1.90 141.50 2050 ---- ---- ---- ---- 137.50 -1.80 139.30 2055 ---- ---- ---- ---- 135.40 -1.80 137.20 2060 ---- ---- ---- ---- 133.40 -1.80 135.20 2065 ---- ---- ---- ---- 131.40 -1.80 133.20 2070 ---- ---- ---- ---- 129.40 -1.80 131.20 2075 ---- ---- ---- ---- 127.50 -1.70 129.20 2080 ---- ---- ---- ---- 125.50 -1.80 127.30 2085 ---- ---- ---- ---- 123.70 -1.70 125.40 2090 ---- ---- ---- ---- 121.80 -1.70 123.50 2095 ---- ---- ---- ---- 120.00 -1.70 121.70 2100 ---- ---- ---- ---- 118.20 -1.70 119.90 2105 ---- ---- ---- ---- 116.50 -1.70 118.20 2110 ---- ---- ---- ---- 114.80 -1.60 116.40 2115 ---- ---- ---- ---- 113.10 -1.60 114.70 2120 ---- ---- ---- ---- 111.40 -1.60 113.00 2125 ---- ---- ---- ---- 109.80 -1.60 111.40 2130 ---- ---- ---- ---- 108.20 -1.60 109.80 2135 ---- ---- ---- ---- 106.60 -1.60 108.20 2140 ---- ---- ---- ---- 105.10 -1.50 106.60 2145 ---- ---- ---- ---- 103.60 -1.50 105.10 2150 ---- ---- ---- ---- 102.10 -1.50 103.60 2155 ---- ---- ---- ---- 100.60 -1.50 102.10 2160 ---- ---- ---- ---- 99.20 -1.50 100.70 2165 ---- ---- ---- ---- 97.80 -1.40 99.20 2170 ---- ---- ---- ---- 96.40 -1.50 97.90 2175 ---- ---- ---- ---- 95.00 -1.50 96.50 2180 ---- ---- ---- ---- 93.70 -1.40 95.10 2185 ---- ---- ---- ---- 92.40 -1.40 93.80 2190 ---- ---- ---- ---- 91.10 -1.40 92.50 2195 ---- ---- ---- ---- 89.90 -1.40 91.30 2200 ---- ---- ---- ---- 88.60 -1.40 90.00 2205 ---- ---- ---- ---- 87.40 -1.40 88.80 2210 ---- ---- ---- ---- 86.30 -1.30 87.60 2215 ---- ---- ---- ---- 85.10 -1.30 86.40 2220 ---- ---- ---- ---- 84.00 -1.30 85.30 2225 ---- ---- ---- ---- 82.90 -1.30 84.20 2230 ---- ---- ---- ---- 81.80 -1.30 83.10 2235 ---- ---- ---- ---- 80.70 -1.30 82.00 2240 ---- ---- ---- ---- 79.70 -1.20 80.90 2245 ---- ---- ---- ---- 78.60 ---- ---- 2250 ---- ---- ---- ---- 77.60 -1.30 78.90 2260 ---- ---- ---- ---- 75.70 -1.20 76.90 2270 ---- ---- ---- ---- 73.80 -1.20 75.00 2280 ---- ---- ---- ---- 72.00 -1.20 73.20 2290 ---- ---- ---- ---- 70.30 -1.20 71.50 2300 ---- ---- ---- ---- 68.70 -1.10 69.80 2310 ---- ---- ---- ---- 67.10 -1.10 68.20 2320 ---- ---- ---- ---- 65.60 -1.10 66.70 2325 ---- ---- ---- ---- 64.90 -1.00 65.90 2330 ---- ---- ---- ---- 64.10 -1.10 65.20 2340 ---- ---- ---- ---- 62.70 ---- ---- 2350 ---- ---- ---- ---- 61.40 -1.00 62.40 2375 ---- ---- ---- ---- 58.20 -1.00 59.20 2400 ---- ---- ---- ---- 55.30 -1.00 56.30 2425 ---- ---- ---- ---- 52.60 -.90 53.50 2450 ---- ---- ---- ---- 50.10 -.80 50.90 2475 ---- ---- ---- ---- 47.60 -.80 48.40 2500 ---- ---- ---- ---- 45.20 -.80 46.00 2525 ---- ---- ---- ---- 43.00 -.70 43.70 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 ---- ---- ---- ---- .10 .00 .10 1580 ---- ---- ---- ---- .10 .00 .10 1590 ---- ---- ---- ---- .10 .00 .10 1600 ---- ---- ---- ---- .10 .00 .10 1610 ---- ---- ---- ---- .10 .00 .10 1620 ---- ---- ---- ---- .10 .00 .10 1630 ---- ---- ---- ---- .10 .00 .10 1635 ---- ---- ---- ---- .10 .00 .10 1640 ---- ---- ---- ---- .10 .00 .10 1645 ---- ---- ---- ---- .10 .00 .10 1650 ---- ---- ---- ---- .10 .00 .10 1655 ---- ---- ---- ---- .10 .00 .10 1660 ---- ---- ---- ---- .10 .00 .10 1665 ---- ---- ---- ---- .10 -.10 .20 1670 ---- ---- ---- ---- .10 -.10 .20 1675 ---- ---- ---- ---- .10 -.10 .20 1680 ---- ---- ---- ---- .20 .00 .20 1685 ---- ---- ---- ---- .20 .00 .20 1690 ---- ---- ---- ---- .20 .00 .20 1695 ---- ---- ---- ---- .20 .00 .20 1700 ---- ---- ---- ---- .20 .00 .20 1705 ---- ---- ---- ---- .20 -.10 .30 1710 ---- ---- ---- ---- .30 .00 .30 1715 ---- ---- ---- ---- .30 .00 .30 1720 ---- ---- ---- ---- .30 .00 .30 1725 ---- ---- ---- ---- .30 .00 .30 1730 ---- ---- ---- ---- .30 -.10 .40 1735 ---- ---- ---- ---- .30 -.10 .40 1740 ---- ---- ---- ---- .30 -.10 .40 1745 ---- ---- ---- ---- .30 -.20 .50 1750 ---- ---- ---- ---- .40 -.10 .50 1755 ---- ---- ---- ---- .40 -.10 .50 1760 ---- ---- ---- ---- .50 -.10 .60 1765 ---- ---- ---- ---- .50 -.10 .60 1770 ---- ---- ---- ---- .60 -.10 .70 1775 ---- ---- ---- ---- .60 -.10 .70 1780 ---- ---- ---- ---- .70 -.10 .80 1785 ---- ---- .80A .80A .80 -.10 .90 1790 ---- ---- .90A .90A .90 -.10 1.00 1795 ---- ---- 1.00A 1.00A 1.00 -.10 1.10 1800 ---- ---- 1.10A 1.10A 1.20 -.10 1.30 1805 ---- ---- 1.20A 1.20A 1.40 -.10 1.50 1810 ---- ---- 1.40A 1.40A 1.60 -.10 1.70 1815 ---- ---- 1.50A 1.50A 1.90 -.10 2.00 1820 ---- ---- 1.70A 1.70A 2.20 -.10 2.30 1825 ---- ---- 2.00A 2.00A 2.60 -.10 2.70 1830 ---- ---- 2.30A 2.30A 3.00 -.20 3.20 1835 ---- ---- 2.70A 2.70A 3.60 -.20 3.80 1840 ---- ---- 3.10A 3.10A 4.30 -.20 4.50 1845 ---- 5.40B 3.60A 3.60A 5.10 -.20 5.30 1850 ---- 6.40B 4.30A 4.30A 6.00 -.30 6.30 1855 ---- 7.70B 5.10A 5.10A 7.10 -.30 7.40 1860 ---- 9.10B 6.00A 6.00A 8.50 -.20 8.70 1865 ---- 10.70B 7.10A 7.10A 10.00 -.20 10.20 1870 ---- 12.60B 8.40A 8.40A 11.80 -.10 11.90 1875 ---- 14.70B 9.80A 9.80A 13.80 .00 13.80 1880 ---- 17.10B 11.50A 11.50A 16.10 +.20 15.90 1885 ---- 19.70B 13.50A 13.50A 18.60 +.30 18.30 1890 ---- 22.50B 15.60A 15.60A 21.40 +.50 20.90 1895 ---- 25.60B 18.00A 18.00A 24.30 +.60 23.70 1900 ---- 28.90B 20.70A 20.70A 27.60 +.90 26.70 1905 ---- 32.40B 23.50A 23.50A 31.00 +1.00 30.00 1910 ---- 36.10B 26.60A 26.60A 34.70 +1.30 33.40 1915 ---- 40.00B 29.80A 29.80A 38.50 +1.50 37.00 1920 ---- ---- ---- ---- 42.50 +1.70 40.80 1925 ---- ---- ---- ---- 46.70 +2.00 44.70 1930 ---- ---- ---- ---- 51.00 +2.20 48.80 1935 ---- ---- ---- ---- 55.40 +2.40 53.00 1940 ---- ---- ---- ---- 59.90 +2.60 57.30 1945 ---- ---- ---- ---- 64.40 +2.70 61.70 1950 ---- ---- ---- ---- 69.10 +2.90 66.20 1955 ---- ---- ---- ---- 73.80 +3.10 70.70 1960 ---- ---- ---- ---- 78.50 +3.10 75.40 1965 ---- ---- ---- ---- 83.30 +3.30 80.00 1970 ---- ---- ---- ---- 88.10 +3.30 84.80 1975 ---- ---- ---- ---- 93.00 +3.50 89.50 1980 ---- ---- ---- ---- 97.80 +3.50 94.30 1985 ---- ---- ---- ---- 102.70 +3.60 99.10 1990 ---- ---- ---- ---- 107.60 +3.70 103.90 1995 ---- ---- ---- ---- 112.60 +3.80 108.80 2000 ---- ---- ---- ---- 117.50 +3.80 113.70 2005 ---- ---- ---- ---- 122.40 +3.90 118.50 2010 ---- ---- ---- ---- 127.40 +4.00 123.40 2015 ---- ---- ---- ---- 132.40 +4.00 128.40 2020 ---- ---- ---- ---- 137.30 +4.00 133.30 2025 ---- ---- ---- ---- 142.30 +4.10 138.20 2030 ---- ---- ---- ---- 147.30 +4.10 143.20 2035 ---- ---- ---- ---- 152.20 +4.10 148.10 2040 ---- ---- ---- ---- 157.20 +4.10 153.10 2045 ---- ---- ---- ---- 162.20 +4.20 158.00 2050 ---- ---- ---- ---- 167.20 +4.20 163.00 2055 ---- ---- ---- ---- 172.20 +4.20 168.00 2060 ---- ---- ---- ---- 177.10 +4.10 173.00 2065 ---- ---- ---- ---- 182.10 +4.20 177.90 2070 ---- ---- ---- ---- 187.10 +4.20 182.90 2075 ---- ---- ---- ---- 192.10 +4.20 187.90 2080 ---- ---- ---- ---- 197.10 +4.20 192.90 2085 ---- ---- ---- ---- 202.10 ---- ---- 2090 ---- ---- ---- ---- 207.10 +4.30 202.80 2100 ---- ---- ---- ---- 217.00 +4.20 212.80 2110 ---- ---- ---- ---- 227.00 +4.20 222.80 2120 ---- ---- ---- ---- 237.00 +4.20 232.80 2130 ---- ---- ---- ---- 247.00 +4.30 242.70 2140 ---- ---- ---- ---- 257.00 +4.30 252.70 2150 ---- ---- ---- ---- 267.00 +4.30 262.70 2160 ---- ---- ---- ---- 277.00 +4.30 272.70 2170 ---- ---- ---- ---- 287.00 +4.30 282.70 2175 ---- ---- ---- ---- 292.00 +4.30 287.70 2180 ---- ---- ---- ---- 297.00 ---- ---- 2200 ---- ---- ---- ---- 317.00 +4.30 312.70 2225 ---- ---- ---- ---- 342.00 +4.30 337.70 2250 ---- ---- ---- ---- 367.00 +4.30 362.70 2275 ---- ---- ---- ---- 392.00 +4.30 387.70 2300 ---- ---- ---- ---- 417.00 +4.30 412.70 2325 ---- ---- ---- ---- 442.00 +4.30 437.70 2350 ---- ---- ---- ---- 467.00 +4.30 462.70 2375 ---- ---- ---- ---- 492.00 ---- ---- OMG DEC23 Micro Gold Option PUT 1350 ---- ---- ---- ---- .10 .00 .10 1375 ---- ---- ---- ---- .10 -.10 .20 1400 ---- ---- ---- ---- .10 -.10 .20 1425 ---- ---- ---- ---- .10 -.10 .20 1450 ---- ---- ---- ---- .20 .00 .20 1475 ---- ---- ---- ---- .20 .00 .20 1500 ---- ---- ---- ---- .20 .00 .20 1525 ---- ---- ---- ---- .20 .00 .20 1530 ---- ---- ---- ---- .20 .00 .20 1540 ---- ---- ---- ---- .20 .00 .20 1550 ---- ---- ---- ---- .30 +.10 .20 1560 ---- ---- ---- ---- .30 .00 .30 1570 ---- ---- ---- ---- .30 .00 .30 1575 ---- ---- ---- ---- .30 .00 .30 1580 ---- ---- ---- ---- .30 .00 .30 1590 ---- ---- ---- ---- .30 .00 .30 1600 ---- ---- ---- ---- .30 .00 .30 1610 ---- ---- ---- ---- .30 -.10 .40 1620 ---- ---- ---- ---- .40 .00 .40 1630 ---- ---- ---- ---- .40 .00 .40 1635 ---- ---- ---- ---- .40 .00 .40 1640 ---- ---- ---- ---- .50 .00 .50 1645 ---- ---- ---- ---- .50 .00 .50 1650 ---- ---- ---- ---- .50 .00 .50 1655 ---- ---- ---- ---- .60 +.10 .50 1660 ---- ---- ---- ---- .60 .00 .60 1665 ---- ---- ---- ---- .60 .00 .60 1670 ---- ---- ---- ---- .70 +.10 .60 1675 ---- ---- ---- ---- .70 .00 .70 1680 ---- ---- ---- ---- .80 +.10 .70 1685 ---- ---- ---- ---- .80 .00 .80 1690 ---- ---- ---- ---- .90 .00 .90 1695 ---- ---- ---- ---- 1.00 +.10 .90 1700 ---- ---- ---- ---- 1.00 .00 1.00 1705 ---- ---- ---- ---- 1.10 .00 1.10 1710 ---- ---- ---- ---- 1.20 .00 1.20 1715 ---- ---- ---- ---- 1.30 .00 1.30 1720 ---- ---- ---- ---- 1.40 .00 1.40 1725 ---- ---- 1.50A 1.50A 1.50 -.10 1.60 1730 ---- ---- 1.60A 1.60A 1.70 .00 1.70 1735 ---- ---- 1.70A 1.70A 1.80 -.10 1.90 1740 ---- ---- 1.80A 1.80A 2.00 .00 2.00 1745 ---- ---- 2.00A 2.00A 2.20 .00 2.20 1750 ---- ---- 2.10A 2.10A 2.40 -.10 2.50 1755 ---- ---- 2.30A 2.30A 2.70 .00 2.70 1760 ---- ---- 2.50A 2.50A 2.90 -.10 3.00 1765 ---- ---- 2.80A 2.80A 3.20 -.10 3.30 1770 ---- ---- 3.00A 3.00A 3.60 .00 3.60 1775 ---- ---- 3.30A 3.30A 3.90 -.10 4.00 1780 ---- 4.50B 3.60A 3.60A 4.40 .00 4.40 1785 ---- 5.00B 4.00A 4.00A 4.80 .00 4.80 1790 ---- 5.50B 4.40A 4.40A 5.30 .00 5.30 1795 ---- 6.10B 4.80A 4.80A 5.90 .00 5.90 1800 ---- 6.80B 5.30A 5.30A 6.50 .00 6.50 1805 ---- 7.50B 5.80A 5.80A 7.20 .00 7.20 1810 ---- 8.30B 6.40A 6.40A 7.90 -.10 8.00 1815 ---- 9.20B 7.00A 7.00A 8.80 .00 8.80 1820 ---- 10.20B 7.80A 7.80A 9.70 .00 9.70 1825 ---- 11.30B 8.60A 8.60A 10.70 -.10 10.80 1830 ---- 12.50B 9.50A 9.50A 11.80 -.10 11.90 1835 ---- 13.70B 10.40A 10.40A 13.00 -.10 13.10 1840 ---- 15.10B 11.50A 11.50A 14.40 .00 14.40 1845 ---- 16.60B 12.70A 12.70A 15.90 +.10 15.80 1850 ---- 18.30B 14.00A 14.00A 17.50 +.10 17.40 1855 ---- 20.00B 15.40A 15.40A 19.20 +.10 19.10 1860 ---- 21.90B 16.90A 16.90A 21.00 +.10 20.90 1865 ---- 23.90B 18.60A 18.60A 23.10 +.30 22.80 1870 ---- 26.10B 20.40A 20.40A 25.20 +.30 24.90 1875 ---- 28.40B 22.30A 22.30A 27.50 +.40 27.10 1880 ---- 30.90B 24.40A 24.40A 29.90 +.50 29.40 1885 ---- 33.50B 26.60A 26.60A 32.50 +.70 31.80 1890 ---- 36.20B 29.00A 29.00A 35.20 +.80 34.40 1895 ---- 39.10B 31.50A 31.50A 38.00 +.80 37.20 1900 ---- 42.10B 34.10A 34.10A 41.00 +1.00 40.00 1905 ---- 45.30B 36.90A 36.90A 44.10 +1.10 43.00 1910 ---- 48.50B 39.80A 39.80A 47.40 +1.30 46.10 1915 ---- 51.90B 42.90A 42.90A 50.70 +1.30 49.40 1920 ---- 55.50B 46.00A 46.00A 54.20 +1.40 52.80 1925 ---- 59.10B 49.30A 49.30A 57.80 +1.50 56.30 1930 ---- 62.80B 52.70A 52.70A 61.50 +1.60 59.90 1935 ---- ---- ---- ---- 65.30 +1.80 63.50 1940 ---- ---- ---- ---- 69.20 +1.90 67.30 1945 ---- ---- ---- ---- 73.10 +1.90 71.20 1950 ---- ---- ---- ---- 77.20 +2.10 75.10 1955 ---- ---- ---- ---- 81.30 +2.10 79.20 1960 ---- ---- ---- ---- 85.50 +2.30 83.20 1965 ---- ---- ---- ---- 89.80 +2.40 87.40 1970 ---- ---- ---- ---- 94.10 +2.50 91.60 1975 ---- ---- ---- ---- 98.50 +2.60 95.90 1980 ---- ---- ---- ---- 102.90 +2.70 100.20 1985 ---- ---- ---- ---- 107.40 +2.80 104.60 1990 ---- ---- ---- ---- 111.90 +2.80 109.10 1995 ---- ---- ---- ---- 116.50 +3.00 113.50 2000 ---- ---- ---- ---- 121.10 +3.00 118.10 2005 ---- ---- ---- ---- 125.70 +3.10 122.60 2010 ---- ---- ---- ---- 130.40 +3.20 127.20 2015 ---- ---- ---- ---- 135.10 +3.30 131.80 2020 ---- ---- ---- ---- 139.80 +3.30 136.50 2025 ---- ---- ---- ---- 144.50 +3.30 141.20 2030 ---- ---- ---- ---- 149.30 +3.40 145.90 2035 ---- ---- ---- ---- 154.10 +3.50 150.60 2040 ---- ---- ---- ---- 158.90 +3.50 155.40 2045 ---- ---- ---- ---- 163.70 +3.60 160.10 2050 ---- ---- ---- ---- 168.60 +3.70 164.90 2055 ---- ---- ---- ---- 173.40 +3.60 169.80 2060 ---- ---- ---- ---- 178.30 +3.70 174.60 2065 ---- ---- ---- ---- 183.10 +3.70 179.40 2070 ---- ---- ---- ---- 188.00 +3.70 184.30 2075 ---- ---- ---- ---- 192.90 +3.70 189.20 2080 ---- ---- ---- ---- 197.80 +3.80 194.00 2085 ---- ---- ---- ---- 202.70 ---- ---- 2090 ---- ---- ---- ---- 207.70 +3.90 203.80 2100 ---- ---- ---- ---- 217.50 +3.90 213.60 2110 ---- ---- ---- ---- 227.40 +3.90 223.50 2120 ---- ---- ---- ---- 237.30 +4.00 233.30 2130 ---- ---- ---- ---- 247.20 +4.00 243.20 2140 ---- ---- ---- ---- 257.20 +4.10 253.10 2150 ---- ---- ---- ---- 267.10 +4.10 263.00 2160 ---- ---- ---- ---- 277.10 +4.20 272.90 2170 ---- ---- ---- ---- 287.00 +4.10 282.90 2175 ---- ---- ---- ---- 292.00 +4.10 287.90 2180 ---- ---- ---- ---- 297.00 ---- ---- 2200 ---- ---- ---- ---- 317.00 +4.20 312.80 2225 ---- ---- ---- ---- 342.00 +4.30 337.70 2250 ---- ---- ---- ---- 367.00 +4.30 362.70 2275 ---- ---- ---- ---- 392.00 +4.30 387.70 2300 ---- ---- ---- ---- 417.00 +4.30 412.70 2325 ---- ---- ---- ---- 442.00 +4.30 437.70 2350 ---- ---- ---- ---- 467.00 +4.30 462.70 2375 ---- ---- ---- ---- 492.00 ---- ---- OMG JAN24 Micro Gold Option PUT 1350 ---- ---- ---- ---- .20 +.10 .10 1375 ---- ---- ---- ---- .20 +.10 .10 1400 ---- ---- ---- ---- .20 .00 .20 1425 ---- ---- ---- ---- .20 -.10 .30 1450 ---- ---- ---- ---- .20 -.10 .30 1475 ---- ---- ---- ---- .30 .00 .30 1500 ---- ---- ---- ---- .30 .00 .30 1525 ---- ---- ---- ---- .30 .00 .30 1550 ---- ---- ---- ---- .40 .00 .40 1560 ---- ---- ---- ---- .40 .00 .40 1570 ---- ---- ---- ---- .40 .00 .40 1575 ---- ---- ---- ---- .50 .00 .50 1580 ---- ---- ---- ---- .50 .00 .50 1590 ---- ---- ---- ---- .50 .00 .50 1600 ---- ---- ---- ---- .60 .00 .60 1610 ---- ---- ---- ---- .60 .00 .60 1620 ---- ---- ---- ---- .70 .00 .70 1630 ---- ---- ---- ---- .80 +.10 .70 1640 ---- ---- ---- ---- .80 .00 .80 1650 ---- ---- ---- ---- 1.00 +.10 .90 1655 ---- ---- ---- ---- 1.00 .00 1.00 1660 ---- ---- ---- ---- 1.10 +.10 1.00 1665 ---- ---- ---- ---- 1.10 .00 1.10 1670 ---- ---- ---- ---- 1.20 .00 1.20 1675 ---- ---- ---- ---- 1.30 .00 1.30 1680 ---- ---- 1.30A 1.30A 1.40 .00 1.40 1685 ---- ---- 1.40A 1.40A 1.50 .00 1.50 1690 ---- ---- 1.50A 1.50A 1.60 .00 1.60 1695 ---- ---- 1.60A 1.60A 1.70 .00 1.70 1700 ---- ---- 1.70A 1.70A 1.90 +.10 1.80 1705 ---- ---- 1.80A 1.80A 2.00 .00 2.00 1710 ---- ---- 1.90A 1.90A 2.10 .00 2.10 1715 ---- ---- 2.10A 2.10A 2.30 .00 2.30 1720 ---- ---- 2.20A 2.20A 2.50 .00 2.50 1725 ---- ---- 2.40A 2.40A 2.70 .00 2.70 1730 ---- ---- 2.50A 2.50A 2.90 .00 2.90 1735 ---- ---- 2.70A 2.70A 3.10 .00 3.10 1740 ---- ---- 2.90A 2.90A 3.40 +.10 3.30 1745 ---- ---- 3.10A 3.10A 3.70 +.10 3.60 1750 ---- ---- 3.40A 3.40A 4.00 +.10 3.90 1755 ---- 4.30B 3.60A 3.60A 4.30 +.10 4.20 1760 ---- 4.70B 3.90A 3.90A 4.60 .00 4.60 1765 ---- 5.10B 4.20A 4.20A 5.00 +.10 4.90 1770 ---- 5.50B 4.60A 4.60A 5.40 .00 5.40 1775 ---- 6.00B 4.90A 4.90A 5.90 +.10 5.80 1780 ---- 6.50B 5.30A 5.30A 6.40 +.10 6.30 1785 ---- 7.10B 5.80A 5.80A 6.90 .00 6.90 1790 ---- 7.70B 6.20A 6.20A 7.50 +.10 7.40 1795 ---- 8.30B 6.80A 6.80A 8.10 .00 8.10 1800 ---- 9.00B 7.30A 7.30A 8.80 .00 8.80 1805 ---- 9.80B 7.90A 7.90A 9.50 .00 9.50 1810 ---- 10.70B 8.60A 8.60A 10.30 .00 10.30 1815 ---- 11.60B 9.30A 9.30A 11.20 .00 11.20 1820 ---- 12.50B 10.10A 10.10A 12.10 .00 12.10 1825 ---- 13.60B 10.90A 10.90A 13.10 .00 13.10 1830 ---- 14.70B 11.80A 11.80A 14.20 .00 14.20 1835 ---- 15.90B 12.80A 12.80A 15.30 .00 15.30 1840 ---- 17.20B 13.80A 13.80A 16.60 .00 16.60 1845 ---- 18.60B 15.00A 15.00A 17.90 .00 17.90 1850 ---- 20.00B 16.20A 16.20A 19.30 .00 19.30 1855 ---- 21.60B 17.50A 17.50A 20.80 .00 20.80 1860 ---- 23.30B 18.80A 18.80A 22.50 +.20 22.30 1865 ---- 25.00B 20.30A 20.30A 24.20 +.20 24.00 1870 ---- 26.90B 21.90A 21.90A 26.00 +.20 25.80 1875 ---- 28.80B 23.60A 23.60A 27.90 +.20 27.70 1880 ---- 30.90B 25.40A 25.40A 30.00 +.30 29.70 1885 ---- 33.10B 27.30A 27.30A 32.10 +.30 31.80 1890 ---- 35.40B 29.30A 29.30A 34.40 +.40 34.00 1895 ---- 37.80B 31.40A 31.40A 36.80 +.50 36.30 1900 ---- 40.30B 33.60A 33.60A 39.30 +.60 38.70 1905 ---- 42.90B 35.90A 35.90A 41.80 +.50 41.30 1910 ---- 45.70B 38.30A 38.30A 44.60 +.70 43.90 1915 ---- 48.50B 40.90A 40.90A 47.40 +.80 46.60 1920 ---- 51.50B 43.60A 43.60A 50.30 +.80 49.50 1925 ---- 54.50B 46.30A 46.30A 53.30 +.80 52.50 1930 ---- 57.70B 49.20A 49.20A 56.50 +1.00 55.50 1935 ---- 60.90B 52.10A 52.10A 59.70 +1.00 58.70 1940 ---- 64.30B 55.20A 55.20A 63.00 +1.10 61.90 1945 ---- 67.70B 58.40A 58.40A 66.40 +1.20 65.20 1950 ---- 71.20B 61.60A 61.60A 69.90 +1.30 68.60 1955 ---- 74.80B 64.90A 64.90A 73.50 +1.40 72.10 1960 ---- 78.50B 68.40A 68.40A 77.20 +1.50 75.70 1965 ---- ---- ---- ---- 80.90 +1.50 79.40 1970 ---- ---- ---- ---- 84.70 +1.60 83.10 1975 ---- ---- ---- ---- 88.60 +1.70 86.90 1980 ---- ---- ---- ---- 92.60 +1.90 90.70 1985 ---- ---- ---- ---- 96.60 +1.90 94.70 1990 ---- ---- ---- ---- 100.70 +2.10 98.60 1995 ---- ---- ---- ---- 104.80 +2.10 102.70 2000 ---- ---- ---- ---- 109.00 +2.20 106.80 2005 ---- ---- ---- ---- 113.20 +2.30 110.90 2010 ---- ---- ---- ---- 117.50 +2.40 115.10 2015 ---- ---- ---- ---- 121.80 +2.40 119.40 2020 ---- ---- ---- ---- 126.20 +2.50 123.70 2025 ---- ---- ---- ---- 130.60 +2.60 128.00 2030 ---- ---- ---- ---- 135.10 +2.70 132.40 2035 ---- ---- ---- ---- 139.60 +2.80 136.80 2040 ---- ---- ---- ---- 144.10 +2.90 141.20 2045 ---- ---- ---- ---- 148.60 +2.90 145.70 2050 ---- ---- ---- ---- 153.20 +3.00 150.20 2055 ---- ---- ---- ---- 157.80 +3.00 154.80 2060 ---- ---- ---- ---- 162.40 +3.00 159.40 2065 ---- ---- ---- ---- 167.10 +3.10 164.00 2070 ---- ---- ---- ---- 171.70 +3.10 168.60 2075 ---- ---- ---- ---- 176.40 +3.20 173.20 2080 ---- ---- ---- ---- 181.10 +3.20 177.90 2085 ---- ---- ---- ---- 185.90 +3.30 182.60 2090 ---- ---- ---- ---- 190.60 +3.30 187.30 2095 ---- ---- ---- ---- 195.40 +3.40 192.00 2100 ---- ---- ---- ---- 200.10 +3.40 196.70 2105 ---- ---- ---- 201.80A 204.90 ---- ---- 2110 ---- ---- ---- ---- 209.70 +3.40 206.30 2120 ---- ---- ---- ---- 219.40 +3.50 215.90 2130 ---- ---- ---- ---- 229.10 +3.60 225.50 2140 ---- ---- ---- ---- 238.80 +3.60 235.20 2150 ---- ---- ---- ---- 248.60 +3.70 244.90 2160 ---- ---- ---- ---- 258.40 +3.80 254.60 2170 ---- ---- ---- ---- 268.20 +3.80 264.40 2175 ---- ---- ---- ---- 273.10 +3.80 269.30 2180 ---- ---- ---- ---- 278.10 +3.90 274.20 2190 ---- ---- ---- ---- 288.00 +4.00 284.00 2200 ---- ---- ---- ---- 297.80 +3.90 293.90 2225 ---- ---- ---- ---- 322.70 +4.10 318.60 2250 ---- ---- ---- ---- 347.60 +4.20 343.40 2275 ---- ---- ---- ---- 372.50 +4.20 368.30 2300 ---- ---- ---- ---- 397.50 +4.30 393.20 2325 ---- ---- ---- ---- 422.50 +4.30 418.20 2350 ---- ---- ---- ---- 447.50 +4.30 443.20 2375 ---- ---- ---- ---- 472.50 +4.30 468.20 2400 ---- ---- ---- ---- 497.50 ---- ---- OMG FEB24 Micro Gold Option PUT 1350 ---- ---- ---- ---- .20 .00 .20 1375 ---- ---- ---- ---- .20 .00 .20 1400 ---- ---- ---- ---- .20 .00 .20 1425 ---- ---- ---- ---- .30 .00 .30 1450 ---- ---- ---- ---- .30 .00 .30 1475 ---- ---- ---- ---- .40 .00 .40 1500 ---- ---- ---- ---- .40 .00 .40 1525 ---- ---- ---- ---- .50 .00 .50 1550 ---- ---- ---- ---- .60 .00 .60 1560 ---- ---- ---- ---- .60 .00 .60 1570 ---- ---- ---- ---- .70 .00 .70 1575 ---- ---- ---- ---- .70 .00 .70 1580 ---- ---- ---- ---- .80 .00 .80 1590 ---- ---- ---- ---- .80 .00 .80 1600 ---- ---- ---- ---- .90 .00 .90 1610 ---- ---- ---- ---- 1.10 .00 1.10 1620 ---- ---- ---- ---- 1.20 .00 1.20 1630 ---- ---- ---- ---- 1.40 +.10 1.30 1640 ---- ---- ---- ---- 1.50 .00 1.50 1650 ---- ---- ---- ---- 1.80 .00 1.80 1655 ---- ---- ---- ---- 1.90 .00 1.90 1660 ---- ---- ---- ---- 2.00 .00 2.00 1665 ---- ---- ---- ---- 2.10 .00 2.10 1670 ---- ---- 2.20A 2.20A 2.30 .00 2.30 1675 ---- ---- 2.30A 2.30A 2.40 .00 2.40 1680 ---- ---- 2.50A 2.50A 2.60 .00 2.60 1685 ---- ---- 2.60A 2.60A 2.80 .00 2.80 1690 ---- ---- 2.80A 2.80A 3.00 .00 3.00 1695 ---- ---- 3.00A 3.00A 3.20 .00 3.20 1700 ---- ---- 3.10A 3.10A 3.40 .00 3.40 1705 ---- ---- 3.30A 3.30A 3.60 -.10 3.70 1710 ---- ---- 3.60A 3.60A 3.90 .00 3.90 1715 ---- ---- 3.80A 3.80A 4.10 -.10 4.20 1720 ---- ---- 4.00A 4.00A 4.40 -.10 4.50 1725 ---- ---- 4.30A 4.30A 4.80 .00 4.80 1730 ---- ---- 4.60A 4.60A 5.10 -.10 5.20 1735 ---- ---- 4.90A 4.90A 5.50 .00 5.50 1740 ---- ---- 5.20A 5.20A 5.80 -.10 5.90 1745 ---- ---- 5.60A 5.60A 6.30 .00 6.30 1750 ---- ---- 6.00A 6.00A 6.70 -.10 6.80 1755 ---- ---- 6.40A 6.40A 7.20 -.10 7.30 1760 ---- ---- 6.80A 6.80A 7.70 -.10 7.80 1765 ---- 8.40B 7.30A 7.30A 8.30 .00 8.30 1770 ---- 9.00B 7.80A 7.80A 8.90 .00 8.90 1775 ---- 9.70B 8.30A 8.30A 9.50 -.10 9.60 1780 ---- 10.40B 8.90A 8.90A 10.20 -.10 10.30 1785 ---- 11.20B 9.50A 9.50A 10.90 -.10 11.00 1790 ---- 12.00B 10.20A 10.20A 11.70 -.10 11.80 1795 ---- 12.80B 10.90A 10.90A 12.60 .00 12.60 1800 ---- 13.80B 11.70A 11.70A 13.50 .00 13.50 1805 ---- 14.70B 12.50A 12.50A 14.40 .00 14.40 1810 ---- 15.80B 13.30A 13.30A 15.40 .00 15.40 1815 ---- 16.90B 14.30A 14.30A 16.50 .00 16.50 1820 ---- 18.10B 15.30A 15.30A 17.70 +.10 17.60 1825 ---- 19.30B 16.30A 16.30A 18.90 +.10 18.80 1830 ---- 20.60B 17.40A 17.40A 20.20 +.10 20.10 1835 ---- 22.00B 18.60A 18.60A 21.60 +.20 21.40 1840 ---- 23.50B 19.90A 19.90A 23.00 +.20 22.80 1845 ---- 25.10B 21.30A 21.30A 24.50 +.20 24.30 1850 ---- 26.70B 22.70A 22.70A 26.10 +.20 25.90 1855 ---- 28.50B 24.20A 24.20A 27.80 +.20 27.60 1860 ---- 30.30B 25.80A 25.80A 29.60 +.30 29.30 1865 ---- 32.20B 27.40A 27.40A 31.50 +.40 31.10 1870 ---- 34.20B 29.20A 29.20A 33.50 +.50 33.00 1875 ---- 36.30B 31.10A 31.10A 35.50 +.40 35.10 1880 ---- 38.40B 33.00A 33.00A 37.70 +.50 37.20 1885 ---- 40.70B 35.00A 35.00A 39.90 +.50 39.40 1890 ---- 43.10B 37.10A 37.10A 42.20 +.50 41.70 1895 ---- 45.50B 39.40A 39.40A 44.70 +.60 44.10 1900 ---- 48.10B 41.70A 41.70A 47.20 +.70 46.50 1905 ---- 50.70B 44.10A 44.10A 49.80 +.70 49.10 1910 ---- 53.50B 46.60A 46.60A 52.50 +.70 51.80 1915 ---- 56.30B 49.10A 49.10A 55.30 +.80 54.50 1920 ---- 59.20B 51.80A 51.80A 58.20 +.90 57.30 1925 ---- 62.30B 54.60A 54.60A 61.20 +.90 60.30 1930 ---- 65.30B 57.40A 57.40A 64.30 +1.00 63.30 1935 ---- 68.50B 60.40A 60.40A 67.50 +1.10 66.40 1940 ---- 71.80B 63.40A 63.40A 70.70 +1.20 69.50 1945 ---- 75.10B 66.50A 66.50A 74.00 +1.20 72.80 1950 ---- 78.50B 69.60A 69.60A 77.40 +1.30 76.10 1955 ---- 82.00B 72.90A 72.90A 80.90 +1.40 79.50 1960 ---- 85.60B 76.20A 76.20A 84.40 +1.50 82.90 1965 ---- 89.20B 79.60A 79.60A 88.10 +1.60 86.50 1970 ---- 92.90B 83.20A 83.20A 91.70 +1.60 90.10 1975 ---- ---- ---- ---- 95.50 +1.80 93.70 1980 ---- ---- ---- ---- 99.30 +1.80 97.50 1985 ---- ---- ---- ---- 103.20 +1.90 101.30 1990 ---- ---- ---- ---- 107.10 +2.00 105.10 1995 ---- ---- ---- ---- 111.10 +2.10 109.00 2000 ---- ---- ---- ---- 115.10 +2.10 113.00 2005 ---- ---- ---- ---- 119.20 +2.20 117.00 2010 ---- ---- ---- ---- 123.30 +2.30 121.00 2015 ---- ---- ---- ---- 127.40 +2.30 125.10 2020 ---- ---- ---- ---- 131.70 +2.40 129.30 2025 ---- ---- ---- ---- 135.90 +2.40 133.50 2030 ---- ---- ---- ---- 140.20 +2.50 137.70 2035 ---- ---- ---- ---- 144.50 +2.50 142.00 2040 ---- ---- ---- ---- 148.90 +2.60 146.30 2045 ---- ---- ---- ---- 153.20 +2.60 150.60 2050 ---- ---- ---- ---- 157.70 +2.70 155.00 2055 ---- ---- ---- ---- 162.10 +2.70 159.40 2060 ---- ---- ---- ---- 166.60 +2.80 163.80 2065 ---- ---- ---- ---- 171.10 +2.90 168.20 2070 ---- ---- ---- ---- 175.60 +2.90 172.70 2075 ---- ---- ---- ---- 180.20 +3.00 177.20 2080 ---- ---- ---- ---- 184.70 +2.90 181.80 2085 ---- ---- ---- ---- 189.30 +3.00 186.30 2090 ---- ---- ---- ---- 193.90 +3.00 190.90 2095 ---- ---- ---- ---- 198.60 +3.10 195.50 2100 ---- ---- ---- ---- 203.20 +3.10 200.10 2105 ---- ---- ---- 205.20A 207.90 ---- ---- 2110 ---- ---- ---- ---- 212.60 +3.20 209.40 2120 ---- ---- ---- ---- 222.00 +3.30 218.70 2130 ---- ---- ---- ---- 231.50 +3.40 228.10 2140 ---- ---- ---- ---- 241.00 +3.40 237.60 2150 ---- ---- ---- ---- 250.50 +3.40 247.10 2160 ---- ---- ---- ---- 260.20 +3.50 256.70 2170 ---- ---- ---- ---- 269.80 +3.50 266.30 2175 ---- ---- ---- ---- 274.60 +3.50 271.10 2180 ---- ---- ---- ---- 279.50 +3.60 275.90 2190 ---- ---- ---- ---- 289.20 +3.60 285.60 2200 ---- ---- ---- ---- 299.00 +3.70 295.30 2225 ---- ---- ---- ---- 323.40 +3.80 319.60 2250 ---- ---- ---- ---- 348.10 +4.00 344.10 2275 ---- ---- ---- ---- 372.80 +4.00 368.80 2300 ---- ---- ---- ---- 397.60 +4.10 393.50 2325 ---- ---- ---- ---- 422.50 +4.20 418.30 2350 ---- ---- ---- ---- 447.50 +4.30 443.20 2375 ---- ---- ---- ---- 472.50 +4.30 468.20 2400 ---- ---- ---- ---- 497.50 ---- ---- OMG MAR24 Micro Gold Option PUT 1375 ---- ---- ---- ---- .30 .00 .30 1400 ---- ---- ---- ---- .40 .00 .40 1425 ---- ---- ---- ---- .40 .00 .40 1450 ---- ---- ---- ---- .40 .00 .40 1475 ---- ---- ---- ---- .50 .00 .50 1500 ---- ---- ---- ---- .60 .00 .60 1525 ---- ---- ---- ---- .70 .00 .70 1550 ---- ---- ---- ---- .90 .00 .90 1570 ---- ---- ---- ---- 1.00 .00 1.00 1575 ---- ---- ---- ---- 1.10 .00 1.10 1580 ---- ---- ---- ---- 1.20 .00 1.20 1590 ---- ---- ---- ---- 1.30 .00 1.30 1600 ---- ---- ---- ---- 1.40 .00 1.40 1610 ---- ---- ---- ---- 1.60 .00 1.60 1620 ---- ---- ---- ---- 1.80 .00 1.80 1625 ---- ---- ---- 1.90A 1.90 ---- ---- 1630 ---- ---- ---- ---- 2.00 .00 2.00 1640 ---- ---- 2.20A 2.20A 2.30 .00 2.30 1650 ---- ---- 2.40A 2.40A 2.60 .00 2.60 1660 ---- ---- 2.70A 2.70A 2.90 .00 2.90 1670 ---- ---- 3.00A 3.00A 3.20 .00 3.20 1675 ---- ---- 3.20A 3.20A 3.40 .00 3.40 1680 ---- ---- 3.40A 3.40A 3.70 .00 3.70 1685 ---- ---- 3.60A 3.60A 3.90 .00 3.90 1690 ---- ---- 3.80A 3.80A 4.10 .00 4.10 1695 ---- ---- 4.00A 4.00A 4.40 .00 4.40 1700 ---- ---- 4.20A 4.20A 4.60 .00 4.60 1705 ---- ---- 4.40A 4.40A 4.90 .00 4.90 1710 ---- ---- 4.70A 4.70A 5.20 .00 5.20 1715 ---- ---- 5.00A 5.00A 5.50 .00 5.50 1720 ---- ---- 5.30A 5.30A 5.90 .00 5.90 1725 ---- ---- 5.60A 5.60A 6.20 .00 6.20 1730 ---- ---- 5.90A 5.90A 6.60 .00 6.60 1735 ---- ---- 6.30A 6.30A 7.00 .00 7.00 1740 ---- ---- 6.70A 6.70A 7.40 .00 7.40 1745 ---- ---- 7.10A 7.10A 7.90 .00 7.90 1750 ---- ---- 7.50A 7.50A 8.40 .00 8.40 1755 ---- ---- 7.90A 7.90A 8.90 .00 8.90 1760 ---- 9.50B 8.40A 8.40A 9.50 +.10 9.40 1765 ---- 10.10B 8.90A 8.90A 10.00 .00 10.00 1770 ---- 10.70B 9.50A 9.50A 10.70 +.10 10.60 1775 ---- 11.40B 10.10A 10.10A 11.30 .00 11.30 1780 ---- 12.20B 10.70A 10.70A 12.00 .00 12.00 1785 ---- 12.90B 11.30A 11.30A 12.80 +.10 12.70 1790 ---- 13.70B 12.00A 12.00A 13.60 +.10 13.50 1795 ---- 14.60B 12.70A 12.70A 14.40 +.10 14.30 1800 ---- 15.50B 13.50A 13.50A 15.30 +.10 15.20 1805 ---- 16.50B 14.30A 14.30A 16.20 +.10 16.10 1810 ---- 17.50B 15.20A 15.20A 17.20 +.10 17.10 1815 ---- 18.60B 16.10A 16.10A 18.30 +.10 18.20 1820 ---- 19.70B 17.10A 17.10A 19.40 +.10 19.30 1825 ---- 20.90B 18.10A 18.10A 20.60 +.20 20.40 1830 ---- 22.10B 19.20A 19.20A 21.80 +.20 21.60 1835 ---- 23.50B 20.40A 20.40A 23.10 +.20 22.90 1840 ---- 24.90B 21.60A 21.60A 24.50 +.20 24.30 1845 ---- 26.30B 22.90A 22.90A 25.90 +.20 25.70 1850 ---- 27.80B 24.20A 24.20A 27.40 +.30 27.10 1855 ---- 29.40B 25.60A 25.60A 29.00 +.30 28.70 1860 ---- 31.10B 27.10A 27.10A 30.60 +.30 30.30 1865 ---- 32.80B 28.60A 28.60A 32.30 +.30 32.00 1870 ---- 34.70B 30.30A 30.30A 34.10 +.30 33.80 1875 ---- 36.60B 32.00A 32.00A 36.00 +.40 35.60 1880 ---- 38.50B 33.70A 33.70A 38.00 +.50 37.50 1885 ---- 40.60B 35.60A 35.60A 40.00 +.50 39.50 1890 ---- 42.70B 37.50A 37.50A 42.10 +.50 41.60 1895 ---- 44.90B 39.50A 39.50A 44.30 +.60 43.70 1900 ---- 47.20B 41.60A 41.60A 46.60 +.70 45.90 1905 ---- 49.60B 43.80A 43.80A 48.90 +.60 48.30 1910 ---- 52.10B 46.00A 46.00A 51.30 +.70 50.60 1915 ---- 54.60B 48.30A 48.30A 53.90 +.80 53.10 1920 ---- 57.20B 50.70A 50.70A 56.40 +.80 55.60 1925 ---- 59.90B 53.20A 53.20A 59.10 +.80 58.30 1930 ---- 62.70B 55.80A 55.80A 61.90 +.90 61.00 1935 ---- 65.60B 58.40A 58.40A 64.70 +1.00 63.70 1940 ---- 68.50B 61.10A 61.10A 67.60 +1.00 66.60 1945 ---- 71.50B 63.90A 63.90A 70.60 +1.10 69.50 1950 ---- 74.60B 66.80A 66.80A 73.70 +1.20 72.50 1955 ---- 77.70B 69.80A 69.80A 76.80 +1.20 75.60 1960 ---- 80.90B 72.80A 72.80A 80.00 +1.30 78.70 1965 ---- 84.20B 75.90A 75.90A 83.30 +1.40 81.90 1970 ---- 87.60B 79.00A 79.00A 86.60 +1.40 85.20 1975 ---- 91.00B 82.30A 82.30A 90.00 +1.50 88.50 1980 ---- 94.50B 85.50A 85.50A 93.50 +1.60 91.90 1985 ---- 98.00B 88.90A 88.90A 97.00 +1.60 95.40 1990 ---- 101.60B 92.30A 92.30A 100.60 +1.70 98.90 1995 ---- 105.30B 95.80A 95.80A 104.20 +1.70 102.50 2000 ---- ---- ---- ---- 107.90 +1.70 106.20 2005 ---- ---- ---- ---- 111.70 +1.80 109.90 2010 ---- ---- ---- ---- 115.50 +1.90 113.60 2015 ---- ---- ---- ---- 119.30 +1.90 117.40 2020 ---- ---- ---- ---- 123.20 +2.00 121.20 2025 ---- ---- ---- ---- 127.20 +2.10 125.10 2030 ---- ---- ---- ---- 131.10 +2.00 129.10 2035 ---- ---- ---- ---- 135.20 +2.10 133.10 2040 ---- ---- ---- ---- 139.20 +2.10 137.10 2045 ---- ---- ---- ---- 143.30 +2.20 141.10 2050 ---- ---- ---- ---- 147.50 +2.30 145.20 2055 ---- ---- ---- ---- 151.60 +2.20 149.40 2060 ---- ---- ---- ---- 155.90 +2.40 153.50 2065 ---- ---- ---- ---- 160.10 +2.40 157.70 2070 ---- ---- ---- ---- 164.40 +2.40 162.00 2075 ---- ---- ---- ---- 168.70 +2.50 166.20 2080 ---- ---- ---- ---- 173.00 +2.50 170.50 2085 ---- ---- ---- ---- 177.40 +2.50 174.90 2090 ---- ---- ---- ---- 181.80 +2.60 179.20 2095 ---- ---- ---- ---- 186.20 +2.60 183.60 2100 ---- ---- ---- ---- 190.60 +2.60 188.00 2105 ---- ---- ---- ---- 195.10 +2.70 192.40 2110 ---- ---- ---- ---- 199.50 +2.70 196.80 2115 ---- ---- ---- ---- 204.00 +2.70 201.30 2120 ---- ---- ---- ---- 208.60 +2.80 205.80 2125 ---- ---- ---- 210.80A 213.10 ---- ---- 2130 ---- ---- ---- ---- 217.70 +2.90 214.80 2140 ---- ---- ---- ---- 226.90 +3.00 223.90 2150 ---- ---- ---- ---- 236.10 +3.00 233.10 2160 ---- ---- ---- ---- 245.40 +3.10 242.30 2170 ---- ---- ---- ---- 254.80 +3.20 251.60 2175 ---- ---- ---- ---- 259.50 +3.20 256.30 2180 ---- ---- ---- ---- 264.20 +3.30 260.90 2190 ---- ---- ---- ---- 273.60 +3.30 270.30 2200 ---- ---- ---- ---- 283.10 +3.30 279.80 2210 ---- ---- ---- ---- 292.70 +3.40 289.30 2220 ---- ---- ---- ---- 302.20 ---- ---- 2225 ---- ---- ---- ---- 307.00 +3.40 303.60 2250 ---- ---- ---- ---- 331.20 +3.60 327.60 2275 ---- ---- ---- ---- 355.50 +3.70 351.80 2300 ---- ---- ---- ---- 379.90 +3.80 376.10 2325 ---- ---- ---- ---- 404.50 +3.90 400.60 2350 ---- ---- ---- ---- 429.20 +4.00 425.20 2375 ---- ---- ---- ---- 454.00 +4.10 449.90 2400 ---- ---- ---- ---- 478.80 +4.10 474.70 OMG APR24 Micro Gold Option PUT 1375 ---- ---- ---- ---- .40 .00 .40 1400 ---- ---- ---- ---- .40 .00 .40 1425 ---- ---- ---- ---- .50 .00 .50 1450 ---- ---- ---- ---- .60 .00 .60 1475 ---- ---- ---- ---- .70 .00 .70 1500 ---- ---- ---- ---- .80 .00 .80 1525 ---- ---- ---- ---- 1.00 .00 1.00 1550 ---- ---- ---- ---- 1.30 .00 1.30 1570 ---- ---- ---- ---- 1.60 .00 1.60 1575 ---- ---- ---- ---- 1.70 .00 1.70 1580 ---- ---- ---- ---- 1.70 -.10 1.80 1590 ---- ---- ---- ---- 1.90 -.10 2.00 1600 ---- ---- ---- ---- 2.20 .00 2.20 1610 ---- ---- 2.40A 2.40A 2.40 -.10 2.50 1620 ---- ---- 2.60A 2.60A 2.70 -.10 2.80 1625 ---- ---- ---- 2.80A 2.90 ---- ---- 1630 ---- ---- 2.90A 2.90A 3.00 -.10 3.10 1640 ---- ---- 3.20A 3.20A 3.40 .00 3.40 1650 ---- ---- 3.60A 3.60A 3.80 .00 3.80 1660 ---- ---- 3.90A 3.90A 4.20 .00 4.20 1670 ---- ---- 4.40A 4.40A 4.70 .00 4.70 1675 ---- ---- 4.60A 4.60A 5.00 .00 5.00 1680 ---- ---- 4.90A 4.90A 5.30 .00 5.30 1685 ---- ---- 5.10A 5.10A 5.60 .00 5.60 1690 ---- ---- 5.40A 5.40A 5.90 .00 5.90 1695 ---- ---- 5.70A 5.70A 6.20 .00 6.20 1700 ---- ---- 6.00A 6.00A 6.60 .00 6.60 1705 ---- ---- 6.40A 6.40A 7.00 .00 7.00 1710 ---- ---- 6.70A 6.70A 7.40 +.10 7.30 1715 ---- ---- 7.10A 7.10A 7.80 .00 7.80 1720 ---- ---- 7.50A 7.50A 8.20 .00 8.20 1725 ---- ---- 7.90A 7.90A 8.70 .00 8.70 1730 ---- ---- 8.30A 8.30A 9.20 +.10 9.10 1735 ---- ---- 8.80A 8.80A 9.70 .00 9.70 1740 ---- 10.30B 9.30A 9.30A 10.20 .00 10.20 1745 ---- 10.90B 9.80A 9.80A 10.80 .00 10.80 1750 ---- 11.50B 10.30A 10.30A 11.40 .00 11.40 1755 ---- 12.10B 10.90A 10.90A 12.10 +.10 12.00 1760 ---- 12.80B 11.50A 11.50A 12.70 .00 12.70 1765 ---- 13.60B 12.10A 12.10A 13.50 +.10 13.40 1770 ---- 14.40B 12.80A 12.80A 14.20 .00 14.20 1775 ---- 15.20B 13.50A 13.50A 15.00 +.10 14.90 1780 ---- 16.00B 14.30A 14.30A 15.90 +.10 15.80 1785 ---- 17.00B 15.10A 15.10A 16.70 +.10 16.60 1790 ---- 17.90B 15.90A 15.90A 17.70 +.20 17.50 1795 ---- 18.90B 16.80A 16.80A 18.70 +.20 18.50 1800 ---- 20.00B 17.70A 17.70A 19.70 +.20 19.50 1805 ---- 21.10B 18.70A 18.70A 20.80 +.20 20.60 1810 ---- 22.20B 19.70A 19.70A 21.90 +.20 21.70 1815 ---- 23.40B 20.70A 20.70A 23.10 +.30 22.80 1820 ---- 24.70B 21.90A 21.90A 24.40 +.30 24.10 1825 ---- 26.00B 23.00A 23.00A 25.70 +.40 25.30 1830 ---- 27.40B 24.30A 24.30A 27.10 +.40 26.70 1835 ---- 28.90B 25.60A 25.60A 28.50 +.40 28.10 1840 ---- 30.40B 26.90A 26.90A 30.00 +.50 29.50 1845 ---- 32.00B 28.30A 28.30A 31.60 +.50 31.10 1850 ---- ---- 29.80A 29.80A 33.20 +.50 32.70 1855 ---- 35.40B 31.30A 31.30A 34.90 +.60 34.30 1860 ---- 37.10B 32.90A 32.90A 36.70 +.60 36.10 1865 ---- 39.00B 34.60A 34.60A 38.50 +.60 37.90 1870 ---- 40.90B 36.40A 36.40A 40.40 +.70 39.70 1875 ---- 42.90B 38.20A 38.20A 42.40 +.70 41.70 1880 ---- 45.00B 40.10A 40.10A 44.40 +.70 43.70 1885 ---- 47.10B 42.00A 42.00A 46.50 +.70 45.80 1890 ---- 49.30B 44.00A 44.00A 48.70 +.70 48.00 1895 ---- 51.60B 46.10A 46.10A 51.00 +.80 50.20 1900 ---- 54.00B 48.30A 48.30A 53.30 +.80 52.50 1905 ---- 56.40B 50.50A 50.50A 55.70 +.80 54.90 1910 ---- 58.90B 52.80A 52.80A 58.20 +.80 57.40 1915 ---- 61.50B 55.20A 55.20A 60.80 +.90 59.90 1920 ---- 64.10B 57.70A 57.70A 63.40 +.90 62.50 1925 ---- 66.80B 60.20A 60.20A 66.10 +.90 65.20 1930 ---- 69.60B 62.80A 62.80A 68.90 +1.00 67.90 1935 ---- 72.50B 65.50A 65.50A 71.70 +1.00 70.70 1940 ---- 75.40B 68.20A 68.20A 74.60 +1.00 73.60 1945 ---- 78.40B 71.00A 71.00A 77.60 +1.10 76.50 1950 ---- 81.40B 73.90A 73.90A 80.60 +1.10 79.50 1955 ---- 84.60B 76.80A 76.80A 83.80 +1.20 82.60 1960 ---- 87.70B 79.80A 79.80A 86.90 +1.20 85.70 1965 ---- 91.00B 82.90A 82.90A 90.20 +1.30 88.90 1970 ---- 94.30B 86.00A 86.00A 93.50 +1.40 92.10 1975 ---- 97.70B 89.20A 89.20A 96.80 +1.40 95.40 1980 ---- 101.10B 92.40A 92.40A 100.20 +1.40 98.80 1985 ---- 104.60B 95.70A 95.70A 103.70 +1.50 102.20 1990 ---- 108.10B 99.10A 99.10A 107.20 +1.50 105.70 1995 ---- 111.70B 102.50A 102.50A 110.80 +1.60 109.20 2000 ---- 115.30B 106.00A 106.00A 114.40 +1.60 112.80 2005 ---- 119.00B 109.50A 109.50A 118.10 +1.70 116.40 2010 ---- ---- ---- ---- 121.80 +1.80 120.00 2015 ---- ---- ---- ---- 125.50 +1.70 123.80 2020 ---- ---- ---- ---- 129.30 +1.80 127.50 2025 ---- ---- ---- ---- 133.20 +1.90 131.30 2030 ---- ---- ---- ---- 137.10 +2.00 135.10 2035 ---- ---- ---- ---- 141.00 +2.00 139.00 2040 ---- ---- ---- ---- 145.00 +2.10 142.90 2045 ---- ---- ---- ---- 149.00 +2.10 146.90 2050 ---- ---- ---- ---- 153.00 +2.10 150.90 2055 ---- ---- ---- ---- 157.10 +2.20 154.90 2060 ---- ---- ---- ---- 161.20 +2.20 159.00 2065 ---- ---- ---- ---- 165.30 +2.20 163.10 2070 ---- ---- ---- ---- 169.50 +2.30 167.20 2075 ---- ---- ---- ---- 173.70 +2.40 171.30 2080 ---- ---- ---- ---- 177.90 +2.40 175.50 2085 ---- ---- ---- ---- 182.10 +2.40 179.70 2090 ---- ---- ---- ---- 186.40 +2.40 184.00 2095 ---- ---- ---- ---- 190.70 +2.50 188.20 2100 ---- ---- ---- ---- 195.10 +2.60 192.50 2105 ---- ---- ---- ---- 199.40 +2.60 196.80 2110 ---- ---- ---- ---- 203.80 +2.60 201.20 2115 ---- ---- ---- ---- 208.20 +2.70 205.50 2120 ---- ---- ---- ---- 212.60 +2.70 209.90 2125 ---- ---- ---- 214.90A 217.10 ---- ---- 2130 ---- ---- ---- ---- 221.50 +2.80 218.70 2140 ---- ---- ---- ---- 230.50 +2.90 227.60 2150 ---- ---- ---- ---- 239.60 +3.00 236.60 2160 ---- ---- ---- ---- 248.70 +3.00 245.70 2170 ---- ---- ---- ---- 257.80 +3.00 254.80 2175 ---- ---- ---- ---- 262.50 +3.10 259.40 2180 ---- ---- ---- ---- 267.10 +3.10 264.00 2190 ---- ---- ---- ---- 276.40 +3.20 273.20 2200 ---- ---- ---- ---- 285.70 +3.20 282.50 2210 ---- ---- ---- ---- 295.10 +3.30 291.80 2220 ---- ---- ---- 301.90A 304.50 ---- ---- 2225 ---- ---- ---- ---- 309.20 +3.30 305.90 2250 ---- ---- ---- ---- 333.00 +3.40 329.60 2275 ---- ---- ---- ---- 357.00 +3.50 353.50 2300 ---- ---- ---- ---- 381.10 +3.60 377.50 2325 ---- ---- ---- ---- 405.40 +3.70 401.70 2350 ---- ---- ---- ---- 429.90 +3.80 426.10 2375 ---- ---- ---- ---- 454.50 +3.90 450.60 2400 ---- ---- ---- ---- 479.20 +4.00 475.20 OMG MAY24 Micro Gold Option PUT 1400 ---- ---- ---- ---- .50 -.10 .60 1425 ---- ---- ---- ---- .60 -.10 .70 1450 ---- ---- ---- ---- .70 -.10 .80 1475 ---- ---- ---- ---- .90 .00 .90 1500 ---- ---- ---- ---- 1.10 .00 1.10 1525 ---- ---- ---- ---- 1.30 .00 1.30 1550 ---- ---- ---- ---- 1.70 .00 1.70 1575 ---- ---- ---- ---- 2.20 .00 2.20 1590 ---- ---- ---- ---- 2.50 -.10 2.60 1600 ---- ---- ---- ---- 2.80 .00 2.80 1610 ---- ---- ---- ---- 3.10 .00 3.10 1620 ---- ---- ---- ---- 3.50 .00 3.50 1625 ---- ---- ---- ---- 3.70 .00 3.70 1630 ---- ---- ---- ---- 3.90 .00 3.90 1640 ---- ---- ---- ---- 4.30 .00 4.30 1650 ---- ---- ---- ---- 4.70 .00 4.70 1660 ---- ---- ---- ---- 5.20 .00 5.20 1670 ---- ---- ---- ---- 5.80 .00 5.80 1680 ---- ---- ---- ---- 6.40 .00 6.40 1690 ---- ---- ---- ---- 7.10 .00 7.10 1695 ---- ---- ---- ---- 7.50 +.10 7.40 1700 ---- ---- ---- ---- 7.80 .00 7.80 1705 ---- ---- ---- ---- 8.20 .00 8.20 1710 ---- ---- ---- ---- 8.70 +.10 8.60 1715 ---- ---- ---- ---- 9.10 .00 9.10 1720 ---- ---- ---- ---- 9.60 +.10 9.50 1725 ---- ---- ---- ---- 10.10 +.10 10.00 1730 ---- ---- ---- ---- 10.60 +.10 10.50 1735 ---- ---- ---- ---- 11.10 .00 11.10 1740 ---- ---- ---- ---- 11.70 +.10 11.60 1745 ---- ---- ---- ---- 12.30 +.10 12.20 1750 ---- ---- ---- ---- 12.90 +.10 12.80 1755 ---- ---- ---- ---- 13.60 +.10 13.50 1760 ---- ---- ---- ---- 14.20 .00 14.20 1765 ---- ---- ---- ---- 15.00 +.10 14.90 1770 ---- ---- ---- ---- 15.70 +.10 15.60 1775 ---- ---- ---- ---- 16.50 +.10 16.40 1780 ---- ---- ---- ---- 17.30 +.10 17.20 1785 ---- ---- ---- ---- 18.20 +.10 18.10 1790 ---- ---- ---- ---- 19.10 +.10 19.00 1795 ---- ---- ---- ---- 20.10 +.20 19.90 1800 ---- ---- ---- ---- 21.10 +.20 20.90 1805 ---- ---- ---- ---- 22.10 +.10 22.00 1810 ---- ---- ---- ---- 23.20 +.20 23.00 1815 ---- ---- ---- ---- 24.40 +.20 24.20 1820 ---- ---- ---- ---- 25.50 +.20 25.30 1825 ---- ---- ---- ---- 26.80 +.20 26.60 1830 ---- ---- ---- ---- 28.10 +.30 27.80 1835 ---- ---- ---- ---- 29.40 +.20 29.20 1840 ---- ---- ---- ---- 30.80 +.20 30.60 1845 ---- ---- ---- ---- 32.30 +.30 32.00 1850 ---- ---- ---- ---- 33.80 +.30 33.50 1855 ---- ---- ---- ---- 35.40 +.40 35.00 1860 ---- ---- ---- ---- 37.00 +.30 36.70 1865 ---- ---- ---- ---- 38.70 +.40 38.30 1870 ---- ---- ---- ---- 40.50 +.40 40.10 1875 ---- ---- ---- ---- 42.30 +.40 41.90 1880 ---- ---- ---- ---- 44.20 +.50 43.70 1885 ---- ---- ---- ---- 46.10 +.50 45.60 1890 ---- ---- ---- ---- 48.10 +.50 47.60 1895 ---- ---- ---- ---- 50.20 +.60 49.60 1900 ---- ---- ---- ---- 52.30 +.50 51.80 1905 ---- ---- ---- ---- 54.50 +.60 53.90 1910 ---- ---- ---- ---- 56.80 +.60 56.20 1915 ---- ---- ---- ---- 59.10 +.60 58.50 1920 ---- ---- ---- ---- 61.50 +.70 60.80 1925 ---- ---- ---- ---- 64.00 +.80 63.20 1930 ---- ---- ---- ---- 66.50 +.80 65.70 1935 ---- ---- ---- ---- 69.10 +.80 68.30 1940 ---- ---- ---- ---- 71.80 +.90 70.90 1945 ---- ---- ---- ---- 74.50 +.90 73.60 1950 ---- ---- ---- ---- 77.30 +1.00 76.30 1955 ---- ---- ---- ---- 80.20 +1.10 79.10 1960 ---- ---- ---- ---- 83.10 +1.10 82.00 1965 ---- ---- ---- ---- 86.00 +1.10 84.90 1970 ---- ---- ---- ---- 89.10 +1.20 87.90 1975 ---- ---- ---- ---- 92.10 +1.10 91.00 1980 ---- ---- ---- ---- 95.30 +1.20 94.10 1985 ---- ---- ---- ---- 98.50 +1.30 97.20 1990 ---- ---- ---- ---- 101.70 +1.30 100.40 1995 ---- ---- ---- ---- 105.00 +1.30 103.70 2000 ---- ---- ---- ---- 108.40 +1.40 107.00 2005 ---- ---- ---- ---- 111.80 +1.40 110.40 2010 ---- ---- ---- ---- 115.30 +1.50 113.80 2015 ---- ---- ---- ---- 118.80 +1.50 117.30 2020 ---- ---- ---- ---- 122.30 +1.50 120.80 2025 ---- ---- ---- ---- 125.90 +1.60 124.30 2030 ---- ---- ---- ---- 129.60 +1.70 127.90 2035 ---- ---- ---- ---- 133.20 +1.60 131.60 2040 ---- ---- ---- ---- 137.00 +1.70 135.30 2045 ---- ---- ---- ---- 140.70 +1.70 139.00 2050 ---- ---- ---- ---- 144.50 +1.80 142.70 2055 ---- ---- ---- ---- 148.40 +1.90 146.50 2060 ---- ---- ---- ---- 152.30 +1.90 150.40 2065 ---- ---- ---- ---- 156.20 +1.90 154.30 2070 ---- ---- ---- ---- 160.10 +1.90 158.20 2075 ---- ---- ---- ---- 164.10 +2.00 162.10 2080 ---- ---- ---- ---- 168.10 +2.00 166.10 2085 ---- ---- ---- ---- 172.20 +2.10 170.10 2090 ---- ---- ---- ---- 176.20 +2.10 174.10 2095 ---- ---- ---- ---- 180.30 +2.10 178.20 2100 ---- ---- ---- ---- 184.50 +2.20 182.30 2105 ---- ---- ---- ---- 188.60 +2.20 186.40 2110 ---- ---- ---- ---- 192.80 +2.20 190.60 2115 ---- ---- ---- ---- 197.00 +2.30 194.70 2120 ---- ---- ---- ---- 201.30 +2.40 198.90 2125 ---- ---- ---- ---- 205.50 +2.30 203.20 2130 ---- ---- ---- ---- 209.80 +2.40 207.40 2135 ---- ---- ---- 212.20A 214.10 ---- ---- 2140 ---- ---- ---- ---- 218.50 +2.50 216.00 2145 ---- ---- ---- 217.80A 222.80 ---- ---- 2150 ---- ---- ---- ---- 227.20 +2.50 224.70 2160 ---- ---- ---- ---- 236.00 +2.60 233.40 2170 ---- ---- ---- ---- 244.80 +2.60 242.20 2180 ---- ---- ---- ---- 253.80 +2.70 251.10 2190 ---- ---- ---- ---- 262.80 +2.70 260.10 2200 ---- ---- ---- ---- 271.80 +2.70 269.10 2210 ---- ---- ---- ---- 280.90 +2.80 278.10 2220 ---- ---- ---- ---- 290.10 +2.90 287.20 2225 ---- ---- ---- ---- 294.70 +2.90 291.80 2230 ---- ---- ---- ---- 299.30 +2.90 296.40 2240 ---- ---- ---- 306.20A 308.60 ---- ---- 2250 ---- ---- ---- ---- 317.90 +3.10 314.80 2275 ---- ---- ---- ---- 341.30 +3.20 338.10 2300 ---- ---- ---- ---- 364.90 +3.20 361.70 2325 ---- ---- ---- ---- 388.80 +3.40 385.40 2350 ---- ---- ---- ---- 412.80 +3.50 409.30 2375 ---- ---- ---- ---- 437.00 +3.60 433.40 2400 ---- ---- ---- ---- 461.30 +3.60 457.70 2425 ---- ---- ---- ---- 485.80 +3.70 482.10 OMG JUN24 Micro Gold Option PUT 1400 ---- ---- ---- ---- .70 .00 .70 1425 ---- ---- ---- ---- .80 .00 .80 1450 ---- ---- ---- ---- 1.00 .00 1.00 1475 ---- ---- ---- ---- 1.20 .00 1.20 1500 ---- ---- ---- ---- 1.50 .00 1.50 1525 ---- ---- ---- ---- 1.90 -.10 2.00 1550 ---- ---- ---- ---- 2.50 .00 2.50 1575 ---- ---- ---- ---- 3.20 -.10 3.30 1590 ---- ---- ---- ---- 3.70 -.10 3.80 1600 ---- ---- ---- ---- 4.10 -.10 4.20 1610 ---- ---- ---- ---- 4.50 -.10 4.60 1620 ---- ---- ---- ---- 5.00 -.10 5.10 1625 ---- ---- ---- ---- 5.20 -.10 5.30 1630 ---- ---- ---- ---- 5.50 -.10 5.60 1640 ---- ---- ---- ---- 6.00 -.10 6.10 1650 ---- ---- ---- ---- 6.60 -.10 6.70 1660 ---- ---- ---- ---- 7.30 .00 7.30 1670 ---- ---- ---- ---- 8.00 .00 8.00 1680 ---- ---- ---- ---- 8.70 -.10 8.80 1690 ---- ---- ---- ---- 9.60 .00 9.60 1695 ---- ---- ---- ---- 10.00 .00 10.00 1700 ---- ---- ---- ---- 10.50 .00 10.50 1705 ---- ---- ---- ---- 11.00 .00 11.00 1710 ---- ---- ---- ---- 11.50 .00 11.50 1715 ---- ---- ---- ---- 12.10 +.10 12.00 1720 ---- ---- ---- ---- 12.60 .00 12.60 1725 ---- ---- ---- ---- 13.20 +.10 13.10 1730 ---- ---- ---- ---- 13.80 .00 13.80 1735 ---- ---- ---- ---- 14.50 +.10 14.40 1740 ---- ---- ---- ---- 15.20 +.20 15.00 1745 ---- ---- ---- ---- 15.90 +.20 15.70 1750 ---- ---- ---- ---- 16.60 +.10 16.50 1755 ---- ---- ---- ---- 17.40 +.20 17.20 1760 ---- ---- ---- ---- 18.20 +.20 18.00 1765 ---- ---- ---- ---- 19.00 +.20 18.80 1770 ---- ---- ---- ---- 19.90 +.20 19.70 1775 ---- ---- ---- ---- 20.80 +.20 20.60 1780 ---- ---- ---- ---- 21.70 +.20 21.50 1785 ---- ---- ---- ---- 22.70 +.20 22.50 1790 ---- ---- ---- ---- 23.80 +.30 23.50 1795 ---- ---- ---- ---- 24.80 +.20 24.60 1800 ---- ---- ---- ---- 25.90 +.20 25.70 1805 ---- ---- ---- ---- 27.10 +.30 26.80 1810 ---- ---- ---- ---- 28.30 +.30 28.00 1815 ---- ---- ---- ---- 29.60 +.30 29.30 1820 ---- ---- ---- ---- 30.90 +.40 30.50 1825 ---- ---- ---- ---- 32.20 +.30 31.90 1830 ---- ---- ---- ---- 33.60 +.30 33.30 1835 ---- ---- ---- ---- 35.10 +.40 34.70 1840 ---- ---- ---- ---- 36.60 +.40 36.20 1845 ---- ---- ---- ---- 38.20 +.50 37.70 1850 ---- ---- ---- ---- 39.80 +.50 39.30 1855 ---- ---- ---- ---- 41.50 +.50 41.00 1860 ---- ---- ---- ---- 43.20 +.50 42.70 1865 ---- ---- ---- ---- 45.00 +.50 44.50 1870 ---- ---- ---- ---- 46.80 +.50 46.30 1875 ---- ---- ---- ---- 48.70 +.50 48.20 1880 ---- ---- ---- ---- 50.70 +.60 50.10 1885 ---- ---- ---- ---- 52.70 +.60 52.10 1890 ---- ---- ---- ---- 54.80 +.70 54.10 1895 ---- ---- ---- ---- 56.90 +.70 56.20 1900 ---- ---- ---- ---- 59.10 +.70 58.40 1905 ---- ---- ---- ---- 61.40 +.80 60.60 1910 ---- ---- ---- ---- 63.70 +.80 62.90 1915 ---- ---- ---- ---- 66.10 +.80 65.30 1920 ---- ---- ---- ---- 68.50 +.80 67.70 1925 ---- ---- ---- ---- 71.00 +.90 70.10 1930 ---- ---- ---- ---- 73.60 +.90 72.70 1935 ---- ---- ---- ---- 76.20 +.90 75.30 1940 ---- ---- ---- ---- 78.90 +1.00 77.90 1945 ---- ---- ---- ---- 81.60 +1.00 80.60 1950 ---- ---- ---- ---- 84.40 +1.10 83.30 1955 ---- ---- ---- ---- 87.30 +1.10 86.20 1960 ---- ---- ---- ---- 90.20 +1.20 89.00 1965 ---- ---- ---- ---- 93.10 +1.20 91.90 1970 ---- ---- ---- ---- 96.20 +1.30 94.90 1975 ---- ---- ---- ---- 99.20 +1.20 98.00 1980 ---- ---- ---- ---- 102.30 +1.30 101.00 1985 ---- ---- ---- ---- 105.50 +1.30 104.20 1990 ---- ---- ---- ---- 108.70 +1.30 107.40 1995 ---- ---- ---- ---- 112.00 +1.40 110.60 2000 ---- ---- ---- ---- 115.30 +1.40 113.90 2005 ---- ---- ---- ---- 118.70 +1.50 117.20 2010 ---- ---- ---- ---- 122.10 +1.50 120.60 2015 ---- ---- ---- ---- 125.50 +1.50 124.00 2020 ---- ---- ---- ---- 129.00 +1.50 127.50 2025 ---- ---- ---- ---- 132.60 +1.60 131.00 2030 ---- ---- ---- ---- 136.20 +1.70 134.50 2035 ---- ---- ---- ---- 139.80 +1.70 138.10 2040 ---- ---- ---- ---- 143.40 +1.70 141.70 2045 ---- ---- ---- ---- 147.10 +1.70 145.40 2050 ---- ---- ---- ---- 150.90 +1.80 149.10 2055 ---- ---- ---- ---- 154.70 +1.90 152.80 2060 ---- ---- ---- ---- 158.50 +1.90 156.60 2065 ---- ---- ---- ---- 162.30 +1.90 160.40 2070 ---- ---- ---- ---- 166.20 +2.00 164.20 2075 ---- ---- ---- ---- 170.10 +2.00 168.10 2080 ---- ---- ---- ---- 174.00 +2.00 172.00 2085 ---- ---- ---- ---- 178.00 +2.10 175.90 2090 ---- ---- ---- ---- 182.00 +2.10 179.90 2095 ---- ---- ---- ---- 186.00 +2.10 183.90 2100 ---- ---- ---- ---- 190.10 +2.20 187.90 2105 ---- ---- ---- ---- 194.10 +2.10 192.00 2110 ---- ---- ---- ---- 198.30 +2.30 196.00 2115 ---- ---- ---- ---- 202.40 +2.30 200.10 2120 ---- ---- ---- ---- 206.50 +2.20 204.30 2125 ---- ---- ---- ---- 210.70 +2.30 208.40 2130 ---- ---- ---- ---- 214.90 +2.30 212.60 2135 ---- ---- ---- 217.40A 219.20 ---- ---- 2140 ---- ---- ---- ---- 223.40 +2.40 221.00 2145 ---- ---- ---- 222.80A 227.70 ---- ---- 2150 ---- ---- ---- ---- 232.00 +2.50 229.50 2160 ---- ---- ---- ---- 240.60 +2.50 238.10 2170 ---- ---- ---- ---- 249.30 +2.50 246.80 2180 ---- ---- ---- ---- 258.10 +2.60 255.50 2190 ---- ---- ---- ---- 266.90 +2.60 264.30 2200 ---- ---- ---- ---- 275.80 +2.70 273.10 2210 ---- ---- ---- ---- 284.80 +2.80 282.00 2220 ---- ---- ---- ---- 293.80 +2.80 291.00 2225 ---- ---- ---- ---- 298.30 +2.80 295.50 2230 ---- ---- ---- ---- 302.90 +2.90 300.00 2240 ---- ---- ---- 309.70A 312.00 ---- ---- 2250 ---- ---- ---- ---- 321.10 +2.90 318.20 2275 ---- ---- ---- ---- 344.20 +3.00 341.20 2300 ---- ---- ---- ---- 367.50 +3.10 364.40 2325 ---- ---- ---- ---- 391.00 +3.20 387.80 2350 ---- ---- ---- ---- 414.70 +3.30 411.40 2375 ---- ---- ---- ---- 438.60 +3.30 435.30 2400 ---- ---- ---- ---- 462.70 +3.50 459.20 2425 ---- ---- ---- ---- 486.90 +3.50 483.40 OMG JUL24 Micro Gold Option PUT 1425 ---- ---- ---- ---- 1.10 -.10 1.20 1450 ---- ---- ---- ---- 1.40 .00 1.40 1475 ---- ---- ---- ---- 1.70 .00 1.70 1500 ---- ---- ---- ---- 2.00 .00 2.00 1525 ---- ---- ---- ---- 2.50 .00 2.50 1550 ---- ---- ---- ---- 3.10 .00 3.10 1575 ---- ---- ---- ---- 3.90 .00 3.90 1600 ---- ---- ---- ---- 4.90 +.10 4.80 1610 ---- ---- ---- ---- 5.30 .00 5.30 1620 ---- ---- ---- ---- 5.80 .00 5.80 1625 ---- ---- ---- ---- 6.10 +.10 6.00 1630 ---- ---- ---- ---- 6.30 .00 6.30 1640 ---- ---- ---- ---- 6.90 .00 6.90 1650 ---- ---- ---- ---- 7.50 .00 7.50 1660 ---- ---- ---- ---- 8.20 .00 8.20 1670 ---- ---- ---- ---- 8.90 .00 8.90 1680 ---- ---- ---- ---- 9.70 .00 9.70 1690 ---- ---- ---- ---- 10.60 .00 10.60 1700 ---- ---- ---- ---- 11.50 -.10 11.60 1705 ---- ---- ---- ---- 12.00 -.10 12.10 1710 ---- ---- ---- ---- 12.50 -.10 12.60 1715 ---- ---- ---- ---- 13.00 -.10 13.10 1720 ---- ---- ---- ---- 13.60 -.10 13.70 1725 ---- ---- ---- ---- 14.20 -.10 14.30 1730 ---- ---- ---- ---- 14.80 -.10 14.90 1735 ---- ---- ---- ---- 15.40 -.10 15.50 1740 ---- ---- ---- ---- 16.10 -.10 16.20 1745 ---- ---- ---- ---- 16.80 -.10 16.90 1750 ---- ---- ---- ---- 17.50 -.10 17.60 1755 ---- ---- ---- ---- 18.30 .00 18.30 1760 ---- ---- ---- ---- 19.00 -.10 19.10 1765 ---- ---- ---- ---- 19.80 -.10 19.90 1770 ---- ---- ---- ---- 20.70 .00 20.70 1775 ---- ---- ---- ---- 21.60 .00 21.60 1780 ---- ---- ---- ---- 22.50 .00 22.50 1785 ---- ---- ---- ---- 23.40 .00 23.40 1790 ---- ---- ---- ---- 24.40 .00 24.40 1795 ---- ---- ---- ---- 25.40 .00 25.40 1800 ---- ---- ---- ---- 26.50 .00 26.50 1805 ---- ---- ---- ---- 27.60 .00 27.60 1810 ---- ---- ---- ---- 28.80 +.10 28.70 1815 ---- ---- ---- ---- 30.00 +.10 29.90 1820 ---- ---- ---- ---- 31.20 +.10 31.10 1825 ---- ---- ---- ---- 32.50 +.20 32.30 1830 ---- ---- ---- ---- 33.80 +.20 33.60 1835 ---- ---- ---- ---- 35.20 +.20 35.00 1840 ---- ---- ---- ---- 36.60 +.20 36.40 1845 ---- ---- ---- ---- 38.10 +.30 37.80 1850 ---- ---- ---- ---- 39.60 +.30 39.30 1855 ---- ---- ---- ---- 41.20 +.40 40.80 1860 ---- ---- ---- ---- 42.80 +.40 42.40 1865 ---- ---- ---- ---- 44.50 +.40 44.10 1870 ---- ---- ---- ---- 46.20 +.40 45.80 1875 ---- ---- ---- ---- 48.00 +.50 47.50 1880 ---- ---- ---- ---- 49.80 +.50 49.30 1885 ---- ---- ---- ---- 51.70 +.50 51.20 1890 ---- ---- ---- ---- 53.60 +.50 53.10 1895 ---- ---- ---- ---- 55.60 +.50 55.10 1900 ---- ---- ---- ---- 57.70 +.60 57.10 1905 ---- ---- ---- ---- 59.80 +.60 59.20 1910 ---- ---- ---- ---- 61.90 +.50 61.40 1915 ---- ---- ---- ---- 64.10 +.60 63.50 1920 ---- ---- ---- ---- 66.40 +.60 65.80 1925 ---- ---- ---- ---- 68.70 +.60 68.10 1930 ---- ---- ---- ---- 71.10 +.60 70.50 1935 ---- ---- ---- ---- 73.50 +.60 72.90 1940 ---- ---- ---- ---- 76.00 +.70 75.30 1945 ---- ---- ---- ---- 78.60 +.70 77.90 1950 ---- ---- ---- ---- 81.20 +.80 80.40 1955 ---- ---- ---- ---- 83.80 +.70 83.10 1960 ---- ---- ---- ---- 86.50 +.70 85.80 1965 ---- ---- ---- ---- 89.30 +.80 88.50 1970 ---- ---- ---- ---- 92.10 +.80 91.30 1975 ---- ---- ---- ---- 94.90 +.80 94.10 1980 ---- ---- ---- ---- 97.90 +.90 97.00 1985 ---- ---- ---- ---- 100.80 +.90 99.90 1990 ---- ---- ---- ---- 103.80 +.90 102.90 1995 ---- ---- ---- ---- 106.90 +1.00 105.90 2000 ---- ---- ---- ---- 110.00 +1.00 109.00 2005 ---- ---- ---- ---- 113.20 +1.10 112.10 2010 ---- ---- ---- ---- 116.40 +1.10 115.30 2015 ---- ---- ---- ---- 119.70 +1.20 118.50 2020 ---- ---- ---- ---- 123.00 +1.20 121.80 2025 ---- ---- ---- ---- 126.30 +1.20 125.10 2030 ---- ---- ---- ---- 129.70 +1.30 128.40 2035 ---- ---- ---- ---- 133.10 +1.30 131.80 2040 ---- ---- ---- ---- 136.60 +1.30 135.30 2045 ---- ---- ---- ---- 140.10 +1.40 138.70 2050 ---- ---- ---- ---- 143.60 +1.40 142.20 2055 ---- ---- ---- ---- 147.20 +1.40 145.80 2060 ---- ---- ---- ---- 150.90 +1.50 149.40 2065 ---- ---- ---- ---- 154.50 +1.50 153.00 2070 ---- ---- ---- ---- 158.20 +1.50 156.70 2075 ---- ---- ---- ---- 161.90 +1.50 160.40 2080 ---- ---- ---- ---- 165.70 +1.60 164.10 2085 ---- ---- ---- ---- 169.50 +1.60 167.90 2090 ---- ---- ---- ---- 173.30 +1.60 171.70 2095 ---- ---- ---- ---- 177.20 +1.70 175.50 2100 ---- ---- ---- ---- 181.10 +1.70 179.40 2105 ---- ---- ---- ---- 185.00 +1.80 183.20 2110 ---- ---- ---- ---- 188.90 +1.70 187.20 2115 ---- ---- ---- ---- 192.90 +1.80 191.10 2120 ---- ---- ---- ---- 196.90 +1.80 195.10 2125 ---- ---- ---- ---- 200.90 +1.80 199.10 2130 ---- ---- ---- ---- 205.00 +1.90 203.10 2135 ---- ---- ---- ---- 209.00 +1.90 207.10 2140 ---- ---- ---- ---- 213.10 +1.90 211.20 2145 ---- ---- ---- ---- 217.30 +2.00 215.30 2150 ---- ---- ---- ---- 221.40 +2.00 219.40 2155 ---- ---- ---- 224.00A 225.60 ---- ---- 2160 ---- ---- ---- ---- 229.80 +2.10 227.70 2170 ---- ---- ---- ---- 238.20 +2.10 236.10 2180 ---- ---- ---- ---- 246.70 +2.20 244.50 2190 ---- ---- ---- ---- 255.30 +2.30 253.00 2200 ---- ---- ---- ---- 263.90 +2.30 261.60 2210 ---- ---- ---- ---- 272.60 +2.30 270.30 2220 ---- ---- ---- ---- 281.40 +2.40 279.00 2225 ---- ---- ---- ---- 285.80 +2.40 283.40 2230 ---- ---- ---- ---- 290.20 +2.40 287.80 2240 ---- ---- ---- ---- 299.10 +2.40 296.70 2250 ---- ---- ---- ---- 308.10 +2.50 305.60 2260 ---- ---- ---- 315.00A 317.00 ---- ---- 2275 ---- ---- ---- ---- 330.60 +2.60 328.00 2300 ---- ---- ---- ---- 353.50 +2.70 350.80 2325 ---- ---- ---- ---- 376.60 +2.80 373.80 2350 ---- ---- ---- ---- 399.90 +2.90 397.00 2375 ---- ---- ---- ---- 423.40 +3.00 420.40 2400 ---- ---- ---- ---- 447.10 +3.10 444.00 2425 ---- ---- ---- ---- 471.00 +3.20 467.80 2450 ---- ---- ---- ---- 495.00 +3.30 491.70 OMG AUG24 Micro Gold Option PUT 1425 ---- ---- ---- ---- 1.50 .00 1.50 1450 ---- ---- ---- ---- 1.90 +.10 1.80 1475 ---- ---- ---- ---- 2.30 +.10 2.20 1500 ---- ---- ---- ---- 2.80 +.10 2.70 1525 ---- ---- ---- ---- 3.40 +.10 3.30 1550 ---- ---- ---- ---- 4.20 +.10 4.10 1575 ---- ---- ---- ---- 5.20 +.10 5.10 1600 ---- ---- ---- ---- 6.30 .00 6.30 1610 ---- ---- ---- ---- 6.90 +.10 6.80 1620 ---- ---- ---- ---- 7.40 .00 7.40 1625 ---- ---- ---- ---- 7.70 -.10 7.80 1630 ---- ---- ---- ---- 8.00 -.10 8.10 1640 ---- ---- ---- ---- 8.70 -.10 8.80 1650 ---- ---- ---- ---- 9.40 -.10 9.50 1660 ---- ---- ---- ---- 10.20 -.10 10.30 1670 ---- ---- ---- ---- 11.10 -.10 11.20 1680 ---- ---- ---- ---- 12.00 -.10 12.10 1690 ---- ---- ---- ---- 12.90 -.20 13.10 1700 ---- ---- ---- ---- 14.00 -.20 14.20 1705 ---- ---- ---- ---- 14.60 -.10 14.70 1710 ---- ---- ---- ---- 15.20 -.10 15.30 1715 ---- ---- ---- ---- 15.80 -.10 15.90 1720 ---- ---- ---- ---- 16.40 -.10 16.50 1725 ---- ---- ---- ---- 17.10 -.10 17.20 1730 ---- ---- ---- ---- 17.80 -.10 17.90 1735 ---- ---- ---- ---- 18.50 -.10 18.60 1740 ---- ---- ---- ---- 19.20 -.10 19.30 1745 ---- ---- ---- ---- 20.00 -.10 20.10 1750 ---- ---- ---- ---- 20.80 -.10 20.90 1755 ---- ---- ---- ---- 21.60 -.10 21.70 1760 ---- ---- ---- ---- 22.50 .00 22.50 1765 ---- ---- ---- ---- 23.40 .00 23.40 1770 ---- ---- ---- ---- 24.30 -.10 24.40 1775 ---- ---- ---- ---- 25.30 .00 25.30 1780 ---- ---- ---- ---- 26.30 .00 26.30 1785 ---- ---- ---- ---- 27.30 .00 27.30 1790 ---- ---- ---- ---- 28.40 .00 28.40 1795 ---- ---- ---- ---- 29.50 .00 29.50 1800 ---- ---- ---- ---- 30.70 +.10 30.60 1805 ---- ---- ---- ---- 31.90 +.10 31.80 1810 ---- ---- ---- ---- 33.10 +.10 33.00 1815 ---- ---- ---- ---- 34.40 +.10 34.30 1820 ---- ---- ---- ---- 35.70 +.10 35.60 1825 ---- ---- ---- ---- 37.10 +.20 36.90 1830 ---- ---- ---- ---- 38.50 +.20 38.30 1835 ---- ---- ---- ---- 39.90 +.10 39.80 1840 ---- ---- ---- ---- 41.40 +.20 41.20 1845 ---- ---- ---- ---- 43.00 +.20 42.80 1850 ---- ---- ---- ---- 44.60 +.30 44.30 1855 ---- ---- ---- ---- 46.20 +.20 46.00 1860 ---- ---- ---- ---- 47.90 +.30 47.60 1865 ---- ---- ---- ---- 49.60 +.30 49.30 1870 ---- ---- ---- ---- 51.40 +.30 51.10 1875 ---- ---- ---- ---- 53.30 +.40 52.90 1880 ---- ---- ---- ---- 55.10 +.30 54.80 1885 ---- ---- ---- ---- 57.10 +.40 56.70 1890 ---- ---- ---- ---- 59.00 +.30 58.70 1895 ---- ---- ---- ---- 61.10 +.40 60.70 1900 ---- ---- ---- ---- 63.20 +.50 62.70 1905 ---- ---- ---- ---- 65.30 +.40 64.90 1910 ---- ---- ---- ---- 67.50 +.50 67.00 1915 ---- ---- ---- ---- 69.70 +.50 69.20 1920 ---- ---- ---- ---- 72.00 +.50 71.50 1925 ---- ---- ---- ---- 74.40 +.60 73.80 1930 ---- ---- ---- ---- 76.80 +.60 76.20 1935 ---- ---- ---- ---- 79.20 +.60 78.60 1940 ---- ---- ---- ---- 81.70 +.60 81.10 1945 ---- ---- ---- ---- 84.30 +.60 83.70 1950 ---- ---- ---- ---- 86.90 +.70 86.20 1955 ---- ---- ---- ---- 89.50 +.60 88.90 1960 ---- ---- ---- ---- 92.30 +.70 91.60 1965 ---- ---- ---- ---- 95.00 +.70 94.30 1970 ---- ---- ---- ---- 97.80 +.70 97.10 1975 ---- ---- ---- ---- 100.70 +.80 99.90 1980 ---- ---- ---- ---- 103.60 +.80 102.80 1985 ---- ---- ---- ---- 106.60 +.90 105.70 1990 ---- ---- ---- ---- 109.60 +.90 108.70 1995 ---- ---- ---- ---- 112.70 +1.00 111.70 2000 ---- ---- ---- ---- 115.80 +1.00 114.80 2005 ---- ---- ---- ---- 118.90 +1.00 117.90 2010 ---- ---- ---- ---- 122.20 +1.10 121.10 2015 ---- ---- ---- ---- 125.40 +1.10 124.30 2020 ---- ---- ---- ---- 128.70 +1.20 127.50 2025 ---- ---- ---- ---- 132.00 +1.20 130.80 2030 ---- ---- ---- ---- 135.40 +1.20 134.20 2035 ---- ---- ---- ---- 138.80 +1.30 137.50 2040 ---- ---- ---- ---- 142.20 +1.30 140.90 2045 ---- ---- ---- ---- 145.70 +1.30 144.40 2050 ---- ---- ---- ---- 149.20 +1.30 147.90 2055 ---- ---- ---- ---- 152.80 +1.40 151.40 2060 ---- ---- ---- ---- 156.40 +1.50 154.90 2065 ---- ---- ---- ---- 160.00 +1.50 158.50 2070 ---- ---- ---- ---- 163.60 +1.50 162.10 2075 ---- ---- ---- ---- 167.30 +1.50 165.80 2080 ---- ---- ---- ---- 171.00 +1.50 169.50 2085 ---- ---- ---- ---- 174.80 +1.60 173.20 2090 ---- ---- ---- ---- 178.60 +1.70 176.90 2095 ---- ---- ---- ---- 182.40 +1.70 180.70 2100 ---- ---- ---- ---- 186.20 +1.70 184.50 2105 ---- ---- ---- ---- 190.00 +1.60 188.40 2110 ---- ---- ---- ---- 193.90 +1.70 192.20 2115 ---- ---- ---- ---- 197.80 +1.70 196.10 2120 ---- ---- ---- ---- 201.80 +1.80 200.00 2125 ---- ---- ---- ---- 205.70 +1.70 204.00 2130 ---- ---- ---- ---- 209.70 +1.80 207.90 2135 ---- ---- ---- ---- 213.70 +1.80 211.90 2140 ---- ---- ---- ---- 217.80 +1.90 215.90 2145 ---- ---- ---- ---- 221.80 +1.80 220.00 2150 ---- ---- ---- ---- 225.90 +1.90 224.00 2155 ---- ---- ---- 228.50A 230.00 ---- ---- 2160 ---- ---- ---- ---- 234.10 +1.90 232.20 2170 ---- ---- ---- ---- 242.40 +1.90 240.50 2180 ---- ---- ---- ---- 250.80 +2.00 248.80 2190 ---- ---- ---- ---- 259.30 +2.10 257.20 2200 ---- ---- ---- ---- 267.80 +2.10 265.70 2210 ---- ---- ---- ---- 276.40 +2.20 274.20 2220 ---- ---- ---- ---- 285.10 +2.30 282.80 2225 ---- ---- ---- ---- 289.40 +2.20 287.20 2230 ---- ---- ---- ---- 293.80 +2.30 291.50 2240 ---- ---- ---- ---- 302.60 +2.30 300.30 2250 ---- ---- ---- ---- 311.40 +2.40 309.00 2260 ---- ---- ---- 318.30A 320.30 ---- ---- 2275 ---- ---- ---- ---- 333.70 +2.50 331.20 2300 ---- ---- ---- ---- 356.30 +2.60 353.70 2325 ---- ---- ---- ---- 379.20 +2.70 376.50 2350 ---- ---- ---- ---- 402.20 +2.70 399.50 2375 ---- ---- ---- ---- 425.50 +2.80 422.70 2400 ---- ---- ---- ---- 449.00 +2.90 446.10 2425 ---- ---- ---- ---- 472.70 +3.10 469.60 2450 ---- ---- ---- ---- 496.50 +3.10 493.40 OMG SEP24 Micro Gold Option PUT 1425 ---- ---- ---- ---- 1.80 .00 1.80 1450 ---- ---- ---- ---- 2.20 .00 2.20 1475 ---- ---- ---- ---- 2.70 .00 2.70 1500 ---- ---- ---- ---- 3.30 .00 3.30 1525 ---- ---- ---- ---- 4.00 .00 4.00 1550 ---- ---- ---- ---- 4.90 .00 4.90 1575 ---- ---- ---- ---- 5.90 -.10 6.00 1600 ---- ---- ---- ---- 7.20 .00 7.20 1620 ---- ---- ---- ---- 8.30 -.10 8.40 1625 ---- ---- ---- ---- 8.70 .00 8.70 1630 ---- ---- ---- ---- 9.00 -.10 9.10 1640 ---- ---- ---- ---- 9.70 -.10 9.80 1650 ---- ---- ---- ---- 10.50 .00 10.50 1660 ---- ---- ---- ---- 11.30 .00 11.30 1670 ---- ---- ---- ---- 12.20 .00 12.20 1675 ---- ---- ---- 15.80A 12.60 ---- ---- 1680 ---- ---- ---- ---- 13.10 -.10 13.20 1690 ---- ---- ---- ---- 14.10 -.10 14.20 1700 ---- ---- ---- ---- 15.20 -.10 15.30 1710 ---- ---- ---- ---- 16.40 .00 16.40 1720 ---- ---- ---- ---- 17.60 -.10 17.70 1725 ---- ---- ---- ---- 18.30 .00 18.30 1730 ---- ---- ---- ---- 19.00 .00 19.00 1735 ---- ---- ---- ---- 19.70 .00 19.70 1740 ---- ---- ---- ---- 20.40 .00 20.40 1745 ---- ---- ---- ---- 21.20 .00 21.20 1750 ---- ---- ---- ---- 22.00 .00 22.00 1755 ---- ---- ---- ---- 22.80 .00 22.80 1760 ---- ---- ---- ---- 23.70 .00 23.70 1765 ---- ---- ---- ---- 24.50 .00 24.50 1770 ---- ---- ---- ---- 25.40 .00 25.40 1775 ---- ---- ---- ---- 26.40 .00 26.40 1780 ---- ---- ---- ---- 27.40 +.10 27.30 1785 ---- ---- ---- ---- 28.40 +.10 28.30 1790 ---- ---- ---- ---- 29.40 .00 29.40 1795 ---- ---- ---- ---- 30.50 +.10 30.40 1800 ---- ---- ---- ---- 31.60 +.10 31.50 1805 ---- ---- ---- ---- 32.80 +.10 32.70 1810 ---- ---- ---- ---- 34.00 +.10 33.90 1815 ---- ---- ---- ---- 35.20 +.10 35.10 1820 ---- ---- ---- ---- 36.50 +.20 36.30 1825 ---- ---- ---- ---- 37.80 +.20 37.60 1830 ---- ---- ---- ---- 39.10 +.10 39.00 1835 ---- ---- ---- ---- 40.50 +.20 40.30 1840 ---- ---- ---- ---- 41.90 +.20 41.70 1845 ---- ---- ---- ---- 43.40 +.20 43.20 1850 ---- ---- ---- ---- 44.90 +.20 44.70 1855 ---- ---- ---- ---- 46.40 +.20 46.20 1860 ---- ---- ---- ---- 48.00 +.20 47.80 1865 ---- ---- ---- ---- 49.70 +.30 49.40 1870 ---- ---- ---- ---- 51.40 +.30 51.10 1875 ---- ---- ---- ---- 53.10 +.30 52.80 1880 ---- ---- ---- ---- 54.90 +.30 54.60 1885 ---- ---- ---- ---- 56.70 +.30 56.40 1890 ---- ---- ---- ---- 58.60 +.40 58.20 1895 ---- ---- ---- ---- 60.50 +.40 60.10 1900 ---- ---- ---- ---- 62.40 +.30 62.10 1905 ---- ---- ---- ---- 64.50 +.40 64.10 1910 ---- ---- ---- ---- 66.50 +.40 66.10 1915 ---- ---- ---- ---- 68.60 +.40 68.20 1920 ---- ---- ---- ---- 70.80 +.40 70.40 1925 ---- ---- ---- ---- 73.00 +.40 72.60 1930 ---- ---- ---- ---- 75.30 +.50 74.80 1935 ---- ---- ---- ---- 77.60 +.50 77.10 1940 ---- ---- ---- ---- 79.90 +.40 79.50 1945 ---- ---- ---- ---- 82.30 +.40 81.90 1950 ---- ---- ---- ---- 84.80 +.50 84.30 1955 ---- ---- ---- ---- 87.30 +.50 86.80 1960 ---- ---- ---- ---- 89.80 +.50 89.30 1965 ---- ---- ---- ---- 92.40 +.50 91.90 1970 ---- ---- ---- ---- 95.10 +.60 94.50 1975 ---- ---- ---- ---- 97.80 +.60 97.20 1980 ---- ---- ---- ---- 100.60 +.70 99.90 1985 ---- ---- ---- ---- 103.30 +.60 102.70 1990 ---- ---- ---- ---- 106.20 +.70 105.50 1995 ---- ---- ---- ---- 109.10 +.80 108.30 2000 ---- ---- ---- ---- 112.00 +.80 111.20 2005 ---- ---- ---- ---- 115.00 +.80 114.20 2010 ---- ---- ---- ---- 118.00 +.80 117.20 2015 ---- ---- ---- ---- 121.10 +.90 120.20 2020 ---- ---- ---- ---- 124.20 +.90 123.30 2025 ---- ---- ---- ---- 127.40 +1.00 126.40 2030 ---- ---- ---- ---- 130.60 +1.10 129.50 2035 ---- ---- ---- ---- 133.80 +1.10 132.70 2040 ---- ---- ---- ---- 137.10 +1.10 136.00 2045 ---- ---- ---- ---- 140.40 +1.20 139.20 2050 ---- ---- ---- ---- 143.70 +1.20 142.50 2055 ---- ---- ---- ---- 147.10 +1.20 145.90 2060 ---- ---- ---- ---- 150.50 +1.20 149.30 2065 ---- ---- ---- ---- 153.90 +1.20 152.70 2070 ---- ---- ---- ---- 157.40 +1.20 156.20 2075 ---- ---- ---- ---- 160.90 +1.20 159.70 2080 ---- ---- ---- ---- 164.50 +1.30 163.20 2085 ---- ---- ---- ---- 168.10 +1.30 166.80 2090 ---- ---- ---- ---- 171.70 +1.30 170.40 2095 ---- ---- ---- ---- 175.30 +1.30 174.00 2100 ---- ---- ---- ---- 179.00 +1.40 177.60 2105 ---- ---- ---- ---- 182.70 +1.40 181.30 2110 ---- ---- ---- ---- 186.40 +1.40 185.00 2115 ---- ---- ---- ---- 190.20 +1.40 188.80 2120 ---- ---- ---- ---- 194.00 +1.40 192.60 2125 ---- ---- ---- ---- 197.80 +1.40 196.40 2130 ---- ---- ---- ---- 201.60 +1.40 200.20 2135 ---- ---- ---- ---- 205.50 +1.50 204.00 2140 ---- ---- ---- ---- 209.40 +1.50 207.90 2145 ---- ---- ---- ---- 213.30 +1.50 211.80 2150 ---- ---- ---- ---- 217.20 +1.50 215.70 2155 ---- ---- ---- ---- 221.20 +1.60 219.60 2160 ---- ---- ---- ---- 225.20 +1.60 223.60 2165 ---- ---- ---- ---- 229.20 +1.60 227.60 2170 ---- ---- ---- ---- 233.20 +1.60 231.60 2175 ---- ---- ---- 240.20A 237.20 ---- ---- 2180 ---- ---- ---- ---- 241.30 +1.70 239.60 2190 ---- ---- ---- ---- 249.50 +1.70 247.80 2200 ---- ---- ---- ---- 257.80 +1.80 256.00 2210 ---- ---- ---- ---- 266.10 +1.80 264.30 2220 ---- ---- ---- ---- 274.50 +1.90 272.60 2225 ---- ---- ---- ---- 278.80 +2.00 276.80 2230 ---- ---- ---- ---- 283.00 +2.00 281.00 2240 ---- ---- ---- ---- 291.50 +2.00 289.50 2250 ---- ---- ---- ---- 300.10 +2.00 298.10 2260 ---- ---- ---- ---- 308.80 +2.10 306.70 2270 ---- ---- ---- 320.00A 317.50 ---- ---- 2275 ---- ---- ---- ---- 321.90 +2.20 319.70 2280 ---- ---- ---- 328.70A 326.30 ---- ---- 2300 ---- ---- ---- ---- 343.90 +2.20 341.70 2325 ---- ---- ---- ---- 366.30 +2.30 364.00 2350 ---- ---- ---- ---- 388.90 +2.40 386.50 2375 ---- ---- ---- ---- 411.80 +2.50 409.30 2400 ---- ---- ---- ---- 434.90 +2.60 432.30 2425 ---- ---- ---- ---- 458.10 +2.70 455.40 2450 ---- ---- ---- ---- 481.60 +2.80 478.80 2475 ---- ---- ---- ---- 505.20 ---- ---- OMG OCT24 Micro Gold Option PUT 1425 ---- ---- ---- ---- 2.30 +.10 2.20 1450 ---- ---- ---- ---- 2.80 +.10 2.70 1475 ---- ---- ---- ---- 3.30 -.10 3.40 1500 ---- ---- ---- ---- 4.10 .00 4.10 1525 ---- ---- ---- ---- 4.90 .00 4.90 1550 ---- ---- ---- ---- 6.00 .00 6.00 1575 ---- ---- ---- ---- 7.20 .00 7.20 1600 ---- ---- ---- ---- 8.60 -.10 8.70 1620 ---- ---- ---- ---- 10.00 -.10 10.10 1625 ---- ---- ---- ---- 10.40 -.10 10.50 1630 ---- ---- ---- ---- 10.80 .00 10.80 1640 ---- ---- ---- ---- 11.60 -.10 11.70 1650 ---- ---- ---- ---- 12.50 .00 12.50 1660 ---- ---- ---- ---- 13.40 -.10 13.50 1670 ---- ---- ---- ---- 14.40 -.10 14.50 1675 ---- ---- ---- 18.20A 14.90 ---- ---- 1680 ---- ---- ---- ---- 15.50 .00 15.50 1690 ---- ---- ---- ---- 16.60 -.10 16.70 1700 ---- ---- ---- ---- 17.80 -.10 17.90 1710 ---- ---- ---- ---- 19.10 -.10 19.20 1720 ---- ---- ---- ---- 20.50 -.10 20.60 1725 ---- ---- ---- ---- 21.30 .00 21.30 1730 ---- ---- ---- ---- 22.00 -.10 22.10 1735 ---- ---- ---- ---- 22.80 -.10 22.90 1740 ---- ---- ---- ---- 23.60 -.10 23.70 1745 ---- ---- ---- ---- 24.50 .00 24.50 1750 ---- ---- ---- ---- 25.30 .00 25.30 1755 ---- ---- ---- ---- 26.20 .00 26.20 1760 ---- ---- ---- ---- 27.20 +.10 27.10 1765 ---- ---- ---- ---- 28.10 .00 28.10 1770 ---- ---- ---- ---- 29.10 .00 29.10 1775 ---- ---- ---- ---- 30.10 .00 30.10 1780 ---- ---- ---- ---- 31.20 +.10 31.10 1785 ---- ---- ---- ---- 32.20 .00 32.20 1790 ---- ---- ---- ---- 33.40 +.10 33.30 1795 ---- ---- ---- ---- 34.50 +.10 34.40 1800 ---- ---- ---- ---- 35.70 +.10 35.60 1805 ---- ---- ---- ---- 36.90 +.10 36.80 1810 ---- ---- ---- ---- 38.20 +.20 38.00 1815 ---- ---- ---- ---- 39.50 +.20 39.30 1820 ---- ---- ---- ---- 40.80 +.20 40.60 1825 ---- ---- ---- ---- 42.20 +.20 42.00 1830 ---- ---- ---- ---- 43.60 +.20 43.40 1835 ---- ---- ---- ---- 45.10 +.30 44.80 1840 ---- ---- ---- ---- 46.50 +.20 46.30 1845 ---- ---- ---- ---- 48.10 +.30 47.80 1850 ---- ---- ---- ---- 49.60 +.20 49.40 1855 ---- ---- ---- ---- 51.30 +.30 51.00 1860 ---- ---- ---- ---- 52.90 +.30 52.60 1865 ---- ---- ---- ---- 54.60 +.30 54.30 1870 ---- ---- ---- ---- 56.40 +.40 56.00 1875 ---- ---- ---- ---- 58.10 +.30 57.80 1880 ---- ---- ---- ---- 60.00 +.40 59.60 1885 ---- ---- ---- ---- 61.90 +.40 61.50 1890 ---- ---- ---- ---- 63.80 +.40 63.40 1895 ---- ---- ---- ---- 65.70 +.40 65.30 1900 ---- ---- ---- ---- 67.80 +.50 67.30 1905 ---- ---- ---- ---- 69.80 +.40 69.40 1910 ---- ---- ---- ---- 71.90 +.40 71.50 1915 ---- ---- ---- ---- 74.10 +.50 73.60 1920 ---- ---- ---- ---- 76.30 +.50 75.80 1925 ---- ---- ---- ---- 78.50 +.50 78.00 1930 ---- ---- ---- ---- 80.80 +.50 80.30 1935 ---- ---- ---- ---- 83.10 +.50 82.60 1940 ---- ---- ---- ---- 85.50 +.50 85.00 1945 ---- ---- ---- ---- 87.90 +.50 87.40 1950 ---- ---- ---- ---- 90.40 +.50 89.90 1955 ---- ---- ---- ---- 92.90 +.50 92.40 1960 ---- ---- ---- ---- 95.50 +.60 94.90 1965 ---- ---- ---- ---- 98.10 +.60 97.50 1970 ---- ---- ---- ---- 100.80 +.70 100.10 1975 ---- ---- ---- ---- 103.50 +.70 102.80 1980 ---- ---- ---- ---- 106.30 +.80 105.50 1985 ---- ---- ---- ---- 109.10 +.80 108.30 1990 ---- ---- ---- ---- 111.90 +.90 111.00 1995 ---- ---- ---- ---- 114.80 +.90 113.90 2000 ---- ---- ---- ---- 117.70 +1.00 116.70 2005 ---- ---- ---- ---- 120.70 +1.00 119.70 2010 ---- ---- ---- ---- 123.70 +1.10 122.60 2015 ---- ---- ---- ---- 126.70 +1.10 125.60 2020 ---- ---- ---- ---- 129.80 +1.20 128.60 2025 ---- ---- ---- ---- 133.00 +1.30 131.70 2030 ---- ---- ---- ---- 136.10 +1.30 134.80 2035 ---- ---- ---- ---- 139.40 +1.40 138.00 2040 ---- ---- ---- ---- 142.60 +1.40 141.20 2045 ---- ---- ---- ---- 145.90 +1.50 144.40 2050 ---- ---- ---- ---- 149.20 +1.50 147.70 2055 ---- ---- ---- ---- 152.50 +1.50 151.00 2060 ---- ---- ---- ---- 155.90 +1.50 154.40 2065 ---- ---- ---- ---- 159.30 +1.50 157.80 2070 ---- ---- ---- ---- 162.80 +1.60 161.20 2075 ---- ---- ---- ---- 166.30 +1.60 164.70 2080 ---- ---- ---- ---- 169.80 +1.60 168.20 2085 ---- ---- ---- ---- 173.30 +1.50 171.80 2090 ---- ---- ---- ---- 176.90 +1.50 175.40 2095 ---- ---- ---- ---- 180.50 +1.50 179.00 2100 ---- ---- ---- ---- 184.10 +1.50 182.60 2105 ---- ---- ---- ---- 187.80 +1.50 186.30 2110 ---- ---- ---- ---- 191.40 +1.40 190.00 2115 ---- ---- ---- ---- 195.20 +1.50 193.70 2120 ---- ---- ---- ---- 198.90 +1.50 197.40 2125 ---- ---- ---- ---- 202.70 +1.50 201.20 2130 ---- ---- ---- ---- 206.50 +1.50 205.00 2135 ---- ---- ---- ---- 210.30 +1.50 208.80 2140 ---- ---- ---- ---- 214.10 +1.40 212.70 2145 ---- ---- ---- ---- 218.00 +1.50 216.50 2150 ---- ---- ---- ---- 221.90 +1.50 220.40 2155 ---- ---- ---- ---- 225.80 +1.50 224.30 2160 ---- ---- ---- ---- 229.70 +1.50 228.20 2165 ---- ---- ---- ---- 233.70 +1.60 232.10 2170 ---- ---- ---- ---- 237.70 +1.60 236.10 2175 ---- ---- ---- 244.70A 241.70 ---- ---- 2180 ---- ---- ---- ---- 245.70 +1.60 244.10 2190 ---- ---- ---- ---- 253.80 +1.70 252.10 2200 ---- ---- ---- ---- 262.00 +1.80 260.20 2210 ---- ---- ---- ---- 270.20 +1.80 268.40 2220 ---- ---- ---- ---- 278.50 +1.80 276.70 2225 ---- ---- ---- ---- 282.70 +1.80 280.90 2230 ---- ---- ---- ---- 286.90 +1.90 285.00 2240 ---- ---- ---- ---- 295.30 +1.90 293.40 2250 ---- ---- ---- ---- 303.80 +1.90 301.90 2260 ---- ---- ---- ---- 312.40 +2.00 310.40 2270 ---- ---- ---- 323.60A 321.00 ---- ---- 2275 ---- ---- ---- ---- 325.30 +2.00 323.30 2280 ---- ---- ---- 332.20A 329.70 ---- ---- 2300 ---- ---- ---- ---- 347.20 +2.20 345.00 2325 ---- ---- ---- ---- 369.30 +2.20 367.10 2350 ---- ---- ---- ---- 391.70 +2.30 389.40 2375 ---- ---- ---- ---- 414.40 +2.50 411.90 2400 ---- ---- ---- ---- 437.20 +2.50 434.70 2425 ---- ---- ---- ---- 460.30 +2.60 457.70 2450 ---- ---- ---- ---- 483.60 +2.70 480.90 2475 ---- ---- ---- ---- 507.00 ---- ---- OMG NOV24 Micro Gold Option PUT 1450 ---- ---- ---- ---- 3.10 .00 3.10 1475 ---- ---- ---- ---- 3.80 .00 3.80 1500 ---- ---- ---- ---- 4.60 .00 4.60 1525 ---- ---- ---- ---- 5.60 .00 5.60 1550 ---- ---- ---- ---- 6.70 .00 6.70 1575 ---- ---- ---- ---- 8.00 .00 8.00 1600 ---- ---- ---- ---- 9.60 .00 9.60 1625 ---- ---- ---- ---- 11.40 .00 11.40 1640 ---- ---- ---- ---- 12.60 -.10 12.70 1650 ---- ---- ---- ---- 13.50 -.10 13.60 1660 ---- ---- ---- ---- 14.50 .00 14.50 1670 ---- ---- ---- ---- 15.50 -.10 15.60 1675 ---- ---- ---- ---- 16.00 -.10 16.10 1680 ---- ---- ---- ---- 16.60 .00 16.60 1690 ---- ---- ---- ---- 17.80 .00 17.80 1700 ---- ---- ---- ---- 19.00 .00 19.00 1710 ---- ---- ---- ---- 20.30 .00 20.30 1720 ---- ---- ---- ---- 21.70 .00 21.70 1730 ---- ---- ---- ---- 23.10 -.10 23.20 1740 ---- ---- ---- ---- 24.70 -.10 24.80 1745 ---- ---- ---- ---- 25.50 -.10 25.60 1750 ---- ---- ---- ---- 26.40 .00 26.40 1755 ---- ---- ---- ---- 27.20 -.10 27.30 1760 ---- ---- ---- ---- 28.10 -.10 28.20 1765 ---- ---- ---- ---- 29.10 .00 29.10 1770 ---- ---- ---- ---- 30.00 -.10 30.10 1775 ---- ---- ---- ---- 31.00 -.10 31.10 1780 ---- ---- ---- ---- 32.00 -.10 32.10 1785 ---- ---- ---- ---- 33.10 .00 33.10 1790 ---- ---- ---- ---- 34.20 .00 34.20 1795 ---- ---- ---- ---- 35.30 .00 35.30 1800 ---- ---- ---- ---- 36.50 +.10 36.40 1805 ---- ---- ---- ---- 37.70 +.10 37.60 1810 ---- ---- ---- ---- 38.90 +.10 38.80 1815 ---- ---- ---- ---- 40.10 +.10 40.00 1820 ---- ---- ---- ---- 41.40 +.10 41.30 1825 ---- ---- ---- ---- 42.80 +.20 42.60 1830 ---- ---- ---- ---- 44.10 +.10 44.00 1835 ---- ---- ---- ---- 45.50 +.10 45.40 1840 ---- ---- ---- ---- 47.00 +.20 46.80 1845 ---- ---- ---- ---- 48.40 +.20 48.20 1850 ---- ---- ---- ---- 50.00 +.30 49.70 1855 ---- ---- ---- ---- 51.50 +.30 51.20 1860 ---- ---- ---- ---- 53.10 +.30 52.80 1865 ---- ---- ---- ---- 54.70 +.30 54.40 1870 ---- ---- ---- ---- 56.40 +.30 56.10 1875 ---- ---- ---- ---- 58.10 +.30 57.80 1880 ---- ---- ---- ---- 59.80 +.30 59.50 1885 ---- ---- ---- ---- 61.60 +.40 61.20 1890 ---- ---- ---- ---- 63.40 +.30 63.10 1895 ---- ---- ---- ---- 65.30 +.40 64.90 1900 ---- ---- ---- ---- 67.20 +.40 66.80 1905 ---- ---- ---- ---- 69.20 +.50 68.70 1910 ---- ---- ---- ---- 71.20 +.50 70.70 1915 ---- ---- ---- ---- 73.20 +.50 72.70 1920 ---- ---- ---- ---- 75.30 +.50 74.80 1925 ---- ---- ---- ---- 77.40 +.50 76.90 1930 ---- ---- ---- ---- 79.60 +.50 79.10 1935 ---- ---- ---- ---- 81.80 +.50 81.30 1940 ---- ---- ---- ---- 84.10 +.60 83.50 1945 ---- ---- ---- ---- 86.40 +.60 85.80 1950 ---- ---- ---- ---- 88.70 +.60 88.10 1955 ---- ---- ---- ---- 91.10 +.60 90.50 1960 ---- ---- ---- ---- 93.50 +.60 92.90 1965 ---- ---- ---- ---- 96.00 +.70 95.30 1970 ---- ---- ---- ---- 98.50 +.70 97.80 1975 ---- ---- ---- ---- 101.10 +.70 100.40 1980 ---- ---- ---- ---- 103.70 +.70 103.00 1985 ---- ---- ---- ---- 106.30 +.70 105.60 1990 ---- ---- ---- ---- 109.00 +.80 108.20 1995 ---- ---- ---- ---- 111.70 +.80 110.90 2000 ---- ---- ---- ---- 114.50 +.80 113.70 2005 ---- ---- ---- ---- 117.30 +.80 116.50 2010 ---- ---- ---- ---- 120.20 +.90 119.30 2015 ---- ---- ---- ---- 123.10 +.90 122.20 2020 ---- ---- ---- ---- 126.00 +.90 125.10 2025 ---- ---- ---- ---- 128.90 +.90 128.00 2030 ---- ---- ---- ---- 132.00 +1.00 131.00 2035 ---- ---- ---- ---- 135.00 +1.00 134.00 2040 ---- ---- ---- ---- 138.10 +1.00 137.10 2045 ---- ---- ---- ---- 141.20 +1.00 140.20 2050 ---- ---- ---- ---- 144.30 +1.00 143.30 2055 ---- ---- ---- ---- 147.50 +1.00 146.50 2060 ---- ---- ---- ---- 150.80 +1.10 149.70 2065 ---- ---- ---- ---- 154.00 +1.10 152.90 2070 ---- ---- ---- ---- 157.30 +1.10 156.20 2075 ---- ---- ---- ---- 160.60 +1.10 159.50 2080 ---- ---- ---- ---- 164.00 +1.20 162.80 2085 ---- ---- ---- ---- 167.40 +1.20 166.20 2090 ---- ---- ---- ---- 170.80 +1.20 169.60 2095 ---- ---- ---- ---- 174.30 +1.30 173.00 2100 ---- ---- ---- ---- 177.80 +1.30 176.50 2105 ---- ---- ---- ---- 181.30 +1.30 180.00 2110 ---- ---- ---- ---- 184.80 +1.30 183.50 2115 ---- ---- ---- ---- 188.40 +1.30 187.10 2120 ---- ---- ---- ---- 192.00 +1.30 190.70 2125 ---- ---- ---- ---- 195.60 +1.30 194.30 2130 ---- ---- ---- ---- 199.30 +1.40 197.90 2135 ---- ---- ---- ---- 202.90 +1.30 201.60 2140 ---- ---- ---- ---- 206.60 +1.30 205.30 2145 ---- ---- ---- ---- 210.40 +1.40 209.00 2150 ---- ---- ---- ---- 214.10 +1.40 212.70 2155 ---- ---- ---- ---- 217.90 +1.40 216.50 2160 ---- ---- ---- ---- 221.70 +1.40 220.30 2165 ---- ---- ---- ---- 225.50 +1.40 224.10 2170 ---- ---- ---- ---- 229.40 +1.50 227.90 2175 ---- ---- ---- ---- 233.20 +1.40 231.80 2180 ---- ---- ---- ---- 237.10 +1.50 235.60 2185 ---- ---- ---- ---- 241.00 +1.50 239.50 2190 ---- ---- ---- ---- 245.00 +1.60 243.40 2195 ---- ---- ---- 251.90A 248.90 ---- ---- 2200 ---- ---- ---- ---- 252.90 +1.60 251.30 2210 ---- ---- ---- ---- 260.90 +1.60 259.30 2220 ---- ---- ---- ---- 268.90 +1.60 267.30 2230 ---- ---- ---- ---- 277.10 +1.70 275.40 2240 ---- ---- ---- ---- 285.30 +1.70 283.60 2250 ---- ---- ---- ---- 293.50 +1.70 291.80 2260 ---- ---- ---- ---- 301.90 +1.70 300.20 2270 ---- ---- ---- ---- 310.30 +1.80 308.50 2275 ---- ---- ---- ---- 314.50 +1.80 312.70 2280 ---- ---- ---- ---- 318.70 +1.80 316.90 2290 ---- ---- ---- 329.80A 327.20 ---- ---- 2300 ---- ---- ---- ---- 335.80 +1.90 333.90 2325 ---- ---- ---- ---- 357.50 +2.00 355.50 2350 ---- ---- ---- ---- 379.40 +2.10 377.30 2375 ---- ---- ---- ---- 401.60 +2.10 399.50 2400 ---- ---- ---- ---- 424.10 +2.30 421.80 2425 ---- ---- ---- ---- 446.70 +2.20 444.50 2450 ---- ---- ---- ---- 469.60 +2.30 467.30 2475 ---- ---- ---- ---- 492.60 +2.30 490.30 2500 ---- ---- ---- ---- 515.90 ---- ---- OMG DEC24 Micro Gold Option PUT 1450 ---- ---- ---- ---- 3.80 .00 3.80 1475 ---- ---- ---- ---- 4.60 .00 4.60 1500 ---- ---- ---- ---- 5.60 .00 5.60 1525 ---- ---- ---- ---- 6.70 .00 6.70 1550 ---- ---- ---- ---- 8.00 .00 8.00 1575 ---- ---- ---- ---- 9.50 .00 9.50 1600 ---- ---- ---- ---- 11.30 .00 11.30 1625 ---- ---- ---- ---- 13.30 .00 13.30 1640 ---- ---- ---- ---- 14.60 -.10 14.70 1650 ---- ---- ---- ---- 15.60 .00 15.60 1660 ---- ---- ---- ---- 16.60 -.10 16.70 1670 ---- ---- ---- ---- 17.70 -.10 17.80 1675 ---- ---- ---- ---- 18.30 -.10 18.40 1680 ---- ---- ---- ---- 18.90 -.10 19.00 1690 ---- ---- ---- ---- 20.20 .00 20.20 1700 ---- ---- ---- ---- 21.50 .00 21.50 1710 ---- ---- ---- ---- 22.90 -.10 23.00 1720 ---- ---- ---- ---- 24.40 .00 24.40 1730 ---- ---- ---- ---- 26.00 .00 26.00 1740 ---- ---- ---- ---- 27.70 .00 27.70 1745 ---- ---- ---- ---- 28.60 .00 28.60 1750 ---- ---- ---- ---- 29.50 .00 29.50 1755 ---- ---- ---- ---- 30.40 .00 30.40 1760 ---- ---- ---- ---- 31.40 .00 31.40 1765 ---- ---- ---- ---- 32.40 .00 32.40 1770 ---- ---- ---- ---- 33.40 .00 33.40 1775 ---- ---- ---- ---- 34.50 +.10 34.40 1780 ---- ---- ---- ---- 35.60 +.10 35.50 1785 ---- ---- ---- ---- 36.70 +.10 36.60 1790 ---- ---- ---- ---- 37.90 +.20 37.70 1795 ---- ---- ---- ---- 39.10 +.20 38.90 1800 ---- ---- ---- ---- 40.30 +.20 40.10 1805 ---- ---- ---- ---- 41.50 +.20 41.30 1810 ---- ---- ---- ---- 42.80 +.20 42.60 1815 ---- ---- ---- ---- 44.10 +.20 43.90 1820 ---- ---- ---- ---- 45.50 +.30 45.20 1825 ---- ---- ---- ---- 46.90 +.30 46.60 1830 ---- ---- ---- ---- 48.30 +.30 48.00 1835 ---- ---- ---- ---- 49.70 +.30 49.40 1840 ---- ---- ---- ---- 51.20 +.30 50.90 1845 ---- ---- ---- ---- 52.80 +.40 52.40 1850 ---- ---- ---- ---- 54.30 +.40 53.90 1855 ---- ---- ---- ---- 55.90 +.40 55.50 1860 ---- ---- ---- ---- 57.60 +.50 57.10 1865 ---- ---- ---- ---- 59.30 +.50 58.80 1870 ---- ---- ---- ---- 61.00 +.50 60.50 1875 ---- ---- ---- ---- 62.80 +.60 62.20 1880 ---- ---- ---- ---- 64.50 +.50 64.00 1885 ---- ---- ---- ---- 66.40 +.60 65.80 1890 ---- ---- ---- ---- 68.30 +.70 67.60 1895 ---- ---- ---- ---- 70.20 +.70 69.50 1900 ---- ---- ---- ---- 72.10 +.60 71.50 1905 ---- ---- ---- ---- 74.10 +.70 73.40 1910 ---- ---- ---- ---- 76.20 +.70 75.50 1915 ---- ---- ---- ---- 78.20 +.70 77.50 1920 ---- ---- ---- ---- 80.30 +.70 79.60 1925 ---- ---- ---- ---- 82.50 +.80 81.70 1930 ---- ---- ---- ---- 84.70 +.80 83.90 1935 ---- ---- ---- ---- 86.90 +.80 86.10 1940 ---- ---- ---- ---- 89.20 +.80 88.40 1945 ---- ---- ---- ---- 91.50 +.80 90.70 1950 ---- ---- ---- ---- 93.90 +.90 93.00 1955 ---- ---- ---- ---- 96.30 +.90 95.40 1960 ---- ---- ---- ---- 98.70 +.90 97.80 1965 ---- ---- ---- ---- 101.20 +.90 100.30 1970 ---- ---- ---- ---- 103.70 +.90 102.80 1975 ---- ---- ---- ---- 106.30 +.90 105.40 1980 ---- ---- ---- ---- 108.90 +1.00 107.90 1985 ---- ---- ---- ---- 111.50 +.90 110.60 1990 ---- ---- ---- ---- 114.20 +1.00 113.20 1995 ---- ---- ---- ---- 116.90 +1.00 115.90 2000 ---- ---- ---- ---- 119.70 +1.00 118.70 2005 ---- ---- ---- ---- 122.50 +1.00 121.50 2010 ---- ---- ---- ---- 125.30 +1.00 124.30 2015 ---- ---- ---- ---- 128.20 +1.00 127.20 2020 ---- ---- ---- ---- 131.10 +1.00 130.10 2025 ---- ---- ---- ---- 134.10 +1.10 133.00 2030 ---- ---- ---- ---- 137.10 +1.10 136.00 2035 ---- ---- ---- ---- 140.10 +1.10 139.00 2040 ---- ---- ---- ---- 143.20 +1.20 142.00 2045 ---- ---- ---- ---- 146.30 +1.20 145.10 2050 ---- ---- ---- ---- 149.40 +1.20 148.20 2055 ---- ---- ---- ---- 152.60 +1.20 151.40 2060 ---- ---- ---- ---- 155.80 +1.30 154.50 2065 ---- ---- ---- ---- 159.00 +1.20 157.80 2070 ---- ---- ---- ---- 162.30 +1.30 161.00 2075 ---- ---- ---- ---- 165.60 +1.30 164.30 2080 ---- ---- ---- ---- 169.00 +1.40 167.60 2085 ---- ---- ---- ---- 172.30 +1.30 171.00 2090 ---- ---- ---- ---- 175.70 +1.40 174.30 2095 ---- ---- ---- ---- 179.10 +1.40 177.70 2100 ---- ---- ---- ---- 182.60 +1.40 181.20 2105 ---- ---- ---- ---- 186.10 +1.40 184.70 2110 ---- ---- ---- ---- 189.60 +1.50 188.10 2115 ---- ---- ---- ---- 193.10 +1.40 191.70 2120 ---- ---- ---- ---- 196.70 +1.50 195.20 2125 ---- ---- ---- ---- 200.30 +1.50 198.80 2130 ---- ---- ---- ---- 203.90 +1.50 202.40 2135 ---- ---- ---- ---- 207.60 +1.60 206.00 2140 ---- ---- ---- ---- 211.30 +1.60 209.70 2145 ---- ---- ---- ---- 215.00 +1.60 213.40 2150 ---- ---- ---- ---- 218.70 +1.60 217.10 2155 ---- ---- ---- ---- 222.40 +1.60 220.80 2160 ---- ---- ---- ---- 226.20 +1.60 224.60 2165 ---- ---- ---- ---- 230.00 +1.70 228.30 2170 ---- ---- ---- ---- 233.80 +1.70 232.10 2175 ---- ---- ---- ---- 237.60 +1.60 236.00 2180 ---- ---- ---- ---- 241.50 +1.70 239.80 2185 ---- ---- ---- ---- 245.40 +1.70 243.70 2190 ---- ---- ---- ---- 249.20 +1.70 247.50 2195 ---- ---- ---- 256.80A 253.20 ---- ---- 2200 ---- ---- ---- ---- 257.10 +1.70 255.40 2210 ---- ---- ---- ---- 265.00 +1.70 263.30 2220 ---- ---- ---- ---- 273.00 +1.80 271.20 2230 ---- ---- ---- ---- 281.10 +1.80 279.30 2240 ---- ---- ---- ---- 289.20 +1.80 287.40 2250 ---- ---- ---- ---- 297.40 +1.80 295.60 2260 ---- ---- ---- ---- 305.70 +1.90 303.80 2270 ---- ---- ---- ---- 314.00 +1.90 312.10 2275 ---- ---- ---- ---- 318.20 +2.00 316.20 2280 ---- ---- ---- ---- 322.40 +2.00 320.40 2290 ---- ---- ---- 333.90A 330.80 ---- ---- 2300 ---- ---- ---- ---- 339.30 +2.00 337.30 2325 ---- ---- ---- ---- 360.70 +2.00 358.70 2350 ---- ---- ---- ---- 382.50 +2.10 380.40 2375 ---- ---- ---- ---- 404.50 +2.20 402.30 2400 ---- ---- ---- ---- 426.80 +2.30 424.50 2425 ---- ---- ---- ---- 449.30 +2.30 447.00 2450 ---- ---- ---- ---- 472.00 +2.40 469.60 2475 ---- ---- ---- ---- 494.90 +2.50 492.40 2500 ---- ---- ---- 519.80A 518.00 ---- ---- OMG JAN25 Micro Gold Option PUT 1475 ---- ---- ---- ---- 6.00 +.10 5.90 1500 ---- ---- ---- ---- 7.20 +.10 7.10 1525 ---- ---- ---- ---- 8.70 +.20 8.50 1550 ---- ---- ---- ---- 10.30 +.20 10.10 1575 ---- ---- ---- ---- 12.20 +.20 12.00 1600 ---- ---- ---- ---- 14.30 +.20 14.10 1625 ---- ---- ---- ---- 16.80 +.20 16.60 1650 ---- ---- ---- ---- 19.60 +.30 19.30 1660 ---- ---- ---- ---- 20.80 +.30 20.50 1670 ---- ---- ---- ---- 22.10 +.30 21.80 1675 ---- ---- ---- ---- 22.80 +.40 22.40 1680 ---- ---- ---- ---- 23.50 +.40 23.10 1690 ---- ---- ---- ---- 24.90 +.40 24.50 1700 ---- ---- ---- ---- 26.40 +.40 26.00 1710 ---- ---- ---- ---- 27.90 +.40 27.50 1720 ---- ---- ---- ---- 29.50 +.40 29.10 1730 ---- ---- ---- ---- 31.20 +.40 30.80 1740 ---- ---- ---- ---- 33.00 +.50 32.50 1750 ---- ---- ---- ---- 34.80 +.50 34.30 1755 ---- ---- ---- ---- 35.80 +.50 35.30 1760 ---- ---- ---- ---- 36.80 +.60 36.20 1765 ---- ---- ---- ---- 37.80 +.60 37.20 1770 ---- ---- ---- ---- 38.80 +.60 38.20 1775 ---- ---- ---- ---- 39.80 +.60 39.20 1780 ---- ---- ---- ---- 40.90 +.60 40.30 1785 ---- ---- ---- ---- 41.90 +.50 41.40 1790 ---- ---- ---- ---- 43.00 +.60 42.40 1795 ---- ---- ---- ---- 44.20 +.70 43.50 1800 ---- ---- ---- ---- 45.30 +.60 44.70 1805 ---- ---- ---- ---- 46.50 +.70 45.80 1810 ---- ---- ---- ---- 47.70 +.70 47.00 1815 ---- ---- ---- ---- 48.90 +.70 48.20 1820 ---- ---- ---- ---- 50.10 +.70 49.40 1825 ---- ---- ---- ---- 51.40 +.70 50.70 1830 ---- ---- ---- ---- 52.70 +.70 52.00 1835 ---- ---- ---- ---- 54.00 +.70 53.30 1840 ---- ---- ---- ---- 55.30 +.70 54.60 1845 ---- ---- ---- ---- 56.70 +.80 55.90 1850 ---- ---- ---- ---- 58.10 +.80 57.30 1855 ---- ---- ---- ---- 59.50 +.80 58.70 1860 ---- ---- ---- ---- 61.00 +.80 60.20 1865 ---- ---- ---- ---- 62.50 +.90 61.60 1870 ---- ---- ---- ---- 64.00 +.90 63.10 1875 ---- ---- ---- ---- 65.60 +.90 64.70 1880 ---- ---- ---- ---- 67.20 +.90 66.30 1885 ---- ---- ---- ---- 68.80 +.90 67.90 1890 ---- ---- ---- ---- 70.40 +.90 69.50 1895 ---- ---- ---- ---- 72.10 +.90 71.20 1900 ---- ---- ---- ---- 73.90 +1.00 72.90 1905 ---- ---- ---- ---- 75.70 +1.00 74.70 1910 ---- ---- ---- ---- 77.50 +1.00 76.50 1915 ---- ---- ---- ---- 79.30 +1.00 78.30 1920 ---- ---- ---- ---- 81.20 +1.00 80.20 1925 ---- ---- ---- ---- 83.20 +1.10 82.10 1930 ---- ---- ---- ---- 85.10 +1.00 84.10 1935 ---- ---- ---- ---- 87.20 +1.10 86.10 1940 ---- ---- ---- ---- 89.20 +1.10 88.10 1945 ---- ---- ---- ---- 91.30 +1.10 90.20 1950 ---- ---- ---- ---- 93.40 +1.10 92.30 1955 ---- ---- ---- ---- 95.60 +1.20 94.40 1960 ---- ---- ---- ---- 97.80 +1.20 96.60 1965 ---- ---- ---- ---- 100.00 +1.20 98.80 1970 ---- ---- ---- ---- 102.30 +1.30 101.00 1975 ---- ---- ---- ---- 104.60 +1.30 103.30 1980 ---- ---- ---- ---- 106.90 +1.30 105.60 1985 ---- ---- ---- ---- 109.20 +1.30 107.90 1990 ---- ---- ---- ---- 111.60 +1.30 110.30 1995 ---- ---- ---- ---- 114.10 +1.40 112.70 2000 ---- ---- ---- ---- 116.50 +1.30 115.20 2005 ---- ---- ---- ---- 119.00 +1.30 117.70 2010 ---- ---- ---- ---- 121.60 +1.40 120.20 2015 ---- ---- ---- ---- 124.20 +1.50 122.70 2020 ---- ---- ---- ---- 126.80 +1.50 125.30 2025 ---- ---- ---- ---- 129.40 +1.40 128.00 2030 ---- ---- ---- ---- 132.10 +1.50 130.60 2035 ---- ---- ---- ---- 134.90 +1.60 133.30 2040 ---- ---- ---- ---- 137.60 +1.50 136.10 2045 ---- ---- ---- ---- 140.40 +1.50 138.90 2050 ---- ---- ---- ---- 143.30 +1.60 141.70 2055 ---- ---- ---- ---- 146.20 +1.60 144.60 2060 ---- ---- ---- ---- 149.10 +1.60 147.50 2065 ---- ---- ---- ---- 152.10 +1.70 150.40 2070 ---- ---- ---- ---- 155.10 +1.70 153.40 2075 ---- ---- ---- ---- 158.10 +1.70 156.40 2080 ---- ---- ---- ---- 161.20 +1.70 159.50 2085 ---- ---- ---- ---- 164.40 +1.80 162.60 2090 ---- ---- ---- ---- 167.50 +1.70 165.80 2095 ---- ---- ---- ---- 170.80 +1.80 169.00 2100 ---- ---- ---- ---- 174.00 +1.80 172.20 2105 ---- ---- ---- ---- 177.30 +1.80 175.50 2110 ---- ---- ---- ---- 180.60 +1.80 178.80 2115 ---- ---- ---- ---- 184.00 +1.80 182.20 2120 ---- ---- ---- ---- 187.40 +1.80 185.60 2125 ---- ---- ---- ---- 190.90 +1.90 189.00 2130 ---- ---- ---- ---- 194.30 +1.80 192.50 2135 ---- ---- ---- ---- 197.90 +2.00 195.90 2140 ---- ---- ---- ---- 201.40 +1.90 199.50 2145 ---- ---- ---- ---- 205.00 +2.00 203.00 2150 ---- ---- ---- ---- 208.60 +2.00 206.60 2155 ---- ---- ---- ---- 212.20 +2.00 210.20 2160 ---- ---- ---- ---- 215.90 +2.00 213.90 2165 ---- ---- ---- ---- 219.60 +2.10 217.50 2170 ---- ---- ---- ---- 223.30 +2.10 221.20 2175 ---- ---- ---- ---- 227.00 +2.00 225.00 2180 ---- ---- ---- ---- 230.80 +2.10 228.70 2185 ---- ---- ---- ---- 234.60 +2.10 232.50 2190 ---- ---- ---- ---- 238.40 +2.10 236.30 2195 ---- ---- ---- ---- 242.20 +2.10 240.10 2200 ---- ---- ---- ---- 246.10 +2.20 243.90 2205 ---- ---- ---- ---- 249.90 ---- ---- 2210 ---- ---- ---- ---- 253.80 +2.10 251.70 2215 ---- ---- ---- ---- 257.70 ---- ---- 2220 ---- ---- ---- ---- 261.70 +2.20 259.50 2230 ---- ---- ---- ---- 269.60 +2.30 267.30 2240 ---- ---- ---- ---- 277.50 +2.20 275.30 2250 ---- ---- ---- ---- 285.60 +2.30 283.30 2260 ---- ---- ---- ---- 293.70 +2.30 291.40 2270 ---- ---- ---- ---- 301.80 +2.30 299.50 2275 ---- ---- ---- ---- 305.90 +2.30 303.60 2280 ---- ---- ---- ---- 310.10 +2.40 307.70 2290 ---- ---- ---- ---- 318.30 +2.30 316.00 2300 ---- ---- ---- ---- 326.70 +2.40 324.30 2310 ---- ---- ---- ---- 335.10 ---- ---- 2325 ---- ---- ---- ---- 347.80 +2.50 345.30 2350 ---- ---- ---- ---- 369.20 +2.50 366.70 2375 ---- ---- ---- ---- 391.00 +2.60 388.40 2400 ---- ---- ---- ---- 413.00 +2.60 410.40 2425 ---- ---- ---- ---- 435.30 +2.70 432.60 2450 ---- ---- ---- ---- 457.80 +2.80 455.00 2475 ---- ---- ---- ---- 480.50 +2.80 477.70 2500 ---- ---- ---- ---- 503.40 +2.80 500.60 OMG FEB25 Micro Gold Option PUT 1475 ---- ---- ---- ---- 7.00 +.10 6.90 1500 ---- ---- ---- ---- 8.30 +.10 8.20 1525 ---- ---- ---- ---- 9.90 +.20 9.70 1550 ---- ---- ---- ---- 11.70 +.20 11.50 1575 ---- ---- ---- ---- 13.70 +.20 13.50 1600 ---- ---- ---- ---- 16.10 +.30 15.80 1625 ---- ---- ---- ---- 18.70 +.30 18.40 1650 ---- ---- ---- ---- 21.70 +.30 21.40 1660 ---- ---- ---- ---- 23.00 +.40 22.60 1670 ---- ---- ---- ---- 24.30 +.30 24.00 1675 ---- ---- ---- ---- 25.00 +.30 24.70 1680 ---- ---- ---- ---- 25.70 +.30 25.40 1690 ---- ---- ---- ---- 27.20 +.40 26.80 1700 ---- ---- ---- ---- 28.80 +.40 28.40 1710 ---- ---- ---- ---- 30.40 +.40 30.00 1720 ---- ---- ---- ---- 32.10 +.50 31.60 1730 ---- ---- ---- ---- 33.90 +.50 33.40 1740 ---- ---- ---- ---- 35.70 +.50 35.20 1750 ---- ---- ---- ---- 37.60 +.50 37.10 1755 ---- ---- ---- ---- 38.60 +.50 38.10 1760 ---- ---- ---- ---- 39.60 +.50 39.10 1765 ---- ---- ---- ---- 40.60 +.50 40.10 1770 ---- ---- ---- ---- 41.70 +.60 41.10 1775 ---- ---- ---- ---- 42.80 +.60 42.20 1780 ---- ---- ---- ---- 43.80 +.60 43.20 1785 ---- ---- ---- ---- 45.00 +.70 44.30 1790 ---- ---- ---- ---- 46.10 +.60 45.50 1795 ---- ---- ---- ---- 47.30 +.70 46.60 1800 ---- ---- ---- ---- 48.40 +.60 47.80 1805 ---- ---- ---- ---- 49.60 +.60 49.00 1810 ---- ---- ---- ---- 50.90 +.70 50.20 1815 ---- ---- ---- ---- 52.10 +.70 51.40 1820 ---- ---- ---- ---- 53.40 +.80 52.60 1825 ---- ---- ---- ---- 54.70 +.80 53.90 1830 ---- ---- ---- ---- 56.00 +.80 55.20 1835 ---- ---- ---- ---- 57.30 +.70 56.60 1840 ---- ---- ---- ---- 58.70 +.80 57.90 1845 ---- ---- ---- ---- 60.10 +.80 59.30 1850 ---- ---- ---- ---- 61.50 +.80 60.70 1855 ---- ---- ---- ---- 63.00 +.90 62.10 1860 ---- ---- ---- ---- 64.40 +.80 63.60 1865 ---- ---- ---- ---- 66.00 +.90 65.10 1870 ---- ---- ---- ---- 67.50 +.90 66.60 1875 ---- ---- ---- ---- 69.10 +.90 68.20 1880 ---- ---- ---- ---- 70.70 +.90 69.80 1885 ---- ---- ---- ---- 72.30 +.90 71.40 1890 ---- ---- ---- ---- 74.00 +.90 73.10 1895 ---- ---- ---- ---- 75.70 +.90 74.80 1900 ---- ---- ---- ---- 77.50 +1.00 76.50 1905 ---- ---- ---- ---- 79.30 +1.00 78.30 1910 ---- ---- ---- ---- 81.10 +1.00 80.10 1915 ---- ---- ---- ---- 83.00 +1.10 81.90 1920 ---- ---- ---- ---- 84.90 +1.10 83.80 1925 ---- ---- ---- ---- 86.80 +1.10 85.70 1930 ---- ---- ---- ---- 88.80 +1.10 87.70 1935 ---- ---- ---- ---- 90.80 +1.10 89.70 1940 ---- ---- ---- ---- 92.90 +1.20 91.70 1945 ---- ---- ---- ---- 95.00 +1.20 93.80 1950 ---- ---- ---- ---- 97.10 +1.20 95.90 1955 ---- ---- ---- ---- 99.20 +1.10 98.10 1960 ---- ---- ---- ---- 101.40 +1.20 100.20 1965 ---- ---- ---- ---- 103.70 +1.30 102.40 1970 ---- ---- ---- ---- 106.00 +1.30 104.70 1975 ---- ---- ---- ---- 108.30 +1.30 107.00 1980 ---- ---- ---- ---- 110.60 +1.30 109.30 1985 ---- ---- ---- ---- 113.00 +1.30 111.70 1990 ---- ---- ---- ---- 115.40 +1.30 114.10 1995 ---- ---- ---- ---- 117.80 +1.30 116.50 2000 ---- ---- ---- ---- 120.30 +1.30 119.00 2005 ---- ---- ---- ---- 122.90 +1.40 121.50 2010 ---- ---- ---- ---- 125.40 +1.40 124.00 2015 ---- ---- ---- ---- 128.00 +1.40 126.60 2020 ---- ---- ---- ---- 130.60 +1.40 129.20 2025 ---- ---- ---- ---- 133.30 +1.40 131.90 2030 ---- ---- ---- ---- 136.00 +1.50 134.50 2035 ---- ---- ---- ---- 138.80 +1.50 137.30 2040 ---- ---- ---- ---- 141.60 +1.60 140.00 2045 ---- ---- ---- ---- 144.40 +1.60 142.80 2050 ---- ---- ---- ---- 147.30 +1.60 145.70 2055 ---- ---- ---- ---- 150.20 +1.60 148.60 2060 ---- ---- ---- ---- 153.10 +1.60 151.50 2065 ---- ---- ---- ---- 156.10 +1.60 154.50 2070 ---- ---- ---- ---- 159.10 +1.70 157.40 2075 ---- ---- ---- ---- 162.20 +1.70 160.50 2080 ---- ---- ---- ---- 165.20 +1.60 163.60 2085 ---- ---- ---- ---- 168.40 +1.70 166.70 2090 ---- ---- ---- ---- 171.60 +1.80 169.80 2095 ---- ---- ---- ---- 174.80 +1.80 173.00 2100 ---- ---- ---- ---- 178.00 +1.70 176.30 2105 ---- ---- ---- ---- 181.30 +1.80 179.50 2110 ---- ---- ---- ---- 184.60 +1.80 182.80 2115 ---- ---- ---- ---- 188.00 +1.80 186.20 2120 ---- ---- ---- ---- 191.40 +1.90 189.50 2125 ---- ---- ---- ---- 194.80 +1.90 192.90 2130 ---- ---- ---- ---- 198.20 +1.80 196.40 2135 ---- ---- ---- ---- 201.70 +1.90 199.80 2140 ---- ---- ---- ---- 205.20 +1.90 203.30 2145 ---- ---- ---- ---- 208.80 +1.90 206.90 2150 ---- ---- ---- ---- 212.40 +2.00 210.40 2155 ---- ---- ---- ---- 216.00 +2.00 214.00 2160 ---- ---- ---- ---- 219.60 +2.00 217.60 2165 ---- ---- ---- ---- 223.30 +2.00 221.30 2170 ---- ---- ---- ---- 226.90 +2.00 224.90 2175 ---- ---- ---- ---- 230.60 +2.00 228.60 2180 ---- ---- ---- ---- 234.40 +2.10 232.30 2185 ---- ---- ---- ---- 238.10 +2.00 236.10 2190 ---- ---- ---- ---- 241.90 +2.10 239.80 2195 ---- ---- ---- ---- 245.70 +2.10 243.60 2200 ---- ---- ---- ---- 249.50 +2.10 247.40 2205 ---- ---- ---- ---- 253.40 ---- ---- 2210 ---- ---- ---- ---- 257.20 +2.10 255.10 2215 ---- ---- ---- ---- 261.10 ---- ---- 2220 ---- ---- ---- ---- 265.00 +2.10 262.90 2230 ---- ---- ---- ---- 272.90 +2.20 270.70 2240 ---- ---- ---- ---- 280.80 +2.20 278.60 2250 ---- ---- ---- ---- 288.80 +2.20 286.60 2260 ---- ---- ---- ---- 296.90 +2.30 294.60 2270 ---- ---- ---- ---- 305.00 +2.30 302.70 2275 ---- ---- ---- ---- 309.10 +2.30 306.80 2280 ---- ---- ---- ---- 313.20 +2.30 310.90 2290 ---- ---- ---- ---- 321.40 +2.30 319.10 2300 ---- ---- ---- ---- 329.80 +2.40 327.40 2310 ---- ---- ---- ---- 338.10 ---- ---- 2325 ---- ---- ---- ---- 350.80 +2.50 348.30 2350 ---- ---- ---- ---- 372.10 +2.50 369.60 2375 ---- ---- ---- ---- 393.70 +2.50 391.20 2400 ---- ---- ---- ---- 415.70 +2.60 413.10 2425 ---- ---- ---- ---- 437.80 +2.60 435.20 2450 ---- ---- ---- ---- 460.20 +2.70 457.50 2475 ---- ---- ---- ---- 482.80 +2.80 480.00 2500 ---- ---- ---- ---- 505.60 +2.80 502.80 OMG MAR25 Micro Gold Option PUT 1500 ---- ---- ---- ---- 8.90 +.10 8.80 1525 ---- ---- ---- ---- 10.50 +.20 10.30 1550 ---- ---- ---- ---- 12.30 +.20 12.10 1575 ---- ---- ---- ---- 14.30 +.10 14.20 1600 ---- ---- ---- ---- 16.70 +.20 16.50 1625 ---- ---- ---- ---- 19.30 +.20 19.10 1650 ---- ---- ---- ---- 22.30 +.30 22.00 1675 ---- ---- ---- ---- 25.60 +.30 25.30 1680 ---- ---- ---- ---- 26.30 +.30 26.00 1690 ---- ---- ---- ---- 27.80 +.40 27.40 1700 ---- ---- ---- ---- 29.30 +.40 28.90 1710 ---- ---- ---- ---- 30.90 +.40 30.50 1720 ---- ---- ---- ---- 32.60 +.40 32.20 1725 ---- ---- ---- ---- 33.40 ---- ---- 1730 ---- ---- ---- ---- 34.30 +.40 33.90 1740 ---- ---- ---- ---- 36.10 +.40 35.70 1750 ---- ---- ---- ---- 38.00 +.50 37.50 1760 ---- ---- ---- ---- 39.90 +.40 39.50 1770 ---- ---- ---- ---- 42.00 +.50 41.50 1775 ---- ---- ---- ---- 43.00 +.50 42.50 1780 ---- ---- ---- ---- 44.10 +.60 43.50 1785 ---- ---- ---- ---- 45.20 +.60 44.60 1790 ---- ---- ---- ---- 46.30 +.60 45.70 1795 ---- ---- ---- ---- 47.40 +.60 46.80 1800 ---- ---- ---- ---- 48.50 +.50 48.00 1805 ---- ---- ---- ---- 49.70 +.60 49.10 1810 ---- ---- ---- ---- 50.90 +.60 50.30 1815 ---- ---- ---- ---- 52.10 +.60 51.50 1820 ---- ---- ---- ---- 53.30 +.60 52.70 1825 ---- ---- ---- ---- 54.60 +.70 53.90 1830 ---- ---- ---- ---- 55.90 +.70 55.20 1835 ---- ---- ---- ---- 57.20 +.70 56.50 1840 ---- ---- ---- ---- 58.50 +.70 57.80 1845 ---- ---- ---- ---- 59.80 +.70 59.10 1850 ---- ---- ---- ---- 61.20 +.70 60.50 1855 ---- ---- ---- ---- 62.60 +.70 61.90 1860 ---- ---- ---- ---- 64.00 +.70 63.30 1865 ---- ---- ---- ---- 65.50 +.80 64.70 1870 ---- ---- ---- ---- 66.90 +.80 66.10 1875 ---- ---- ---- ---- 68.40 +.80 67.60 1880 ---- ---- ---- ---- 70.00 +.90 69.10 1885 ---- ---- ---- ---- 71.50 +.80 70.70 1890 ---- ---- ---- ---- 73.10 +.80 72.30 1895 ---- ---- ---- ---- 74.70 +.80 73.90 1900 ---- ---- ---- ---- 76.40 +.90 75.50 1905 ---- ---- ---- ---- 78.10 +.90 77.20 1910 ---- ---- ---- ---- 79.80 +.90 78.90 1915 ---- ---- ---- ---- 81.60 +1.00 80.60 1920 ---- ---- ---- ---- 83.30 +.90 82.40 1925 ---- ---- ---- ---- 85.20 +1.00 84.20 1930 ---- ---- ---- ---- 87.00 +.90 86.10 1935 ---- ---- ---- ---- 88.90 +1.00 87.90 1940 ---- ---- ---- ---- 90.90 +1.00 89.90 1945 ---- ---- ---- ---- 92.80 +1.00 91.80 1950 ---- ---- ---- ---- 94.90 +1.10 93.80 1955 ---- ---- ---- ---- 96.90 +1.10 95.80 1960 ---- ---- ---- ---- 99.00 +1.10 97.90 1965 ---- ---- ---- ---- 101.10 +1.10 100.00 1970 ---- ---- ---- ---- 103.30 +1.10 102.20 1975 ---- ---- ---- ---- 105.50 +1.10 104.40 1980 ---- ---- ---- ---- 107.70 +1.10 106.60 1985 ---- ---- ---- ---- 110.00 +1.20 108.80 1990 ---- ---- ---- ---- 112.30 +1.10 111.20 1995 ---- ---- ---- ---- 114.70 +1.20 113.50 2000 ---- ---- ---- ---- 117.10 +1.20 115.90 2005 ---- ---- ---- ---- 119.50 +1.20 118.30 2010 ---- ---- ---- ---- 122.00 +1.20 120.80 2015 ---- ---- ---- ---- 124.50 +1.20 123.30 2020 ---- ---- ---- ---- 127.10 +1.30 125.80 2025 ---- ---- ---- ---- 129.70 +1.40 128.30 2030 ---- ---- ---- ---- 132.30 +1.40 130.90 2035 ---- ---- ---- ---- 134.90 +1.30 133.60 2040 ---- ---- ---- ---- 137.60 +1.30 136.30 2045 ---- ---- ---- ---- 140.30 +1.30 139.00 2050 ---- ---- ---- ---- 143.10 +1.40 141.70 2055 ---- ---- ---- ---- 145.90 +1.40 144.50 2060 ---- ---- ---- ---- 148.70 +1.40 147.30 2065 ---- ---- ---- ---- 151.60 +1.50 150.10 2070 ---- ---- ---- ---- 154.50 +1.50 153.00 2075 ---- ---- ---- ---- 157.40 +1.50 155.90 2080 ---- ---- ---- ---- 160.40 +1.50 158.90 2085 ---- ---- ---- ---- 163.40 +1.50 161.90 2090 ---- ---- ---- ---- 166.50 +1.60 164.90 2095 ---- ---- ---- ---- 169.50 +1.50 168.00 2100 ---- ---- ---- ---- 172.60 +1.50 171.10 2105 ---- ---- ---- ---- 175.80 +1.60 174.20 2110 ---- ---- ---- ---- 179.00 +1.60 177.40 2115 ---- ---- ---- ---- 182.20 +1.60 180.60 2120 ---- ---- ---- ---- 185.40 +1.60 183.80 2125 ---- ---- ---- ---- 188.70 +1.60 187.10 2130 ---- ---- ---- ---- 192.10 +1.70 190.40 2135 ---- ---- ---- ---- 195.40 +1.70 193.70 2140 ---- ---- ---- ---- 198.80 +1.70 197.10 2145 ---- ---- ---- ---- 202.20 +1.70 200.50 2150 ---- ---- ---- ---- 205.70 +1.80 203.90 2155 ---- ---- ---- ---- 209.10 +1.70 207.40 2160 ---- ---- ---- ---- 212.60 +1.70 210.90 2165 ---- ---- ---- ---- 216.20 +1.80 214.40 2170 ---- ---- ---- ---- 219.70 +1.80 217.90 2175 ---- ---- ---- ---- 223.30 +1.80 221.50 2180 ---- ---- ---- ---- 226.90 +1.80 225.10 2185 ---- ---- ---- ---- 230.60 +1.90 228.70 2190 ---- ---- ---- ---- 234.20 +1.80 232.40 2195 ---- ---- ---- ---- 237.90 +1.90 236.00 2200 ---- ---- ---- ---- 241.60 +1.90 239.70 2205 ---- ---- ---- ---- 245.40 +1.90 243.50 2210 ---- ---- ---- ---- 249.10 +1.90 247.20 2215 ---- ---- ---- ---- 252.90 +1.90 251.00 2220 ---- ---- ---- ---- 256.70 +2.00 254.70 2225 ---- ---- ---- ---- 260.50 ---- ---- 2230 ---- ---- ---- ---- 264.30 +1.90 262.40 2240 ---- ---- ---- ---- 272.10 +2.10 270.00 2250 ---- ---- ---- ---- 279.80 +2.00 277.80 2260 ---- ---- ---- ---- 287.70 +2.10 285.60 2270 ---- ---- ---- ---- 295.60 +2.10 293.50 2275 ---- ---- ---- ---- 299.60 +2.10 297.50 2280 ---- ---- ---- ---- 303.60 +2.10 301.50 2290 ---- ---- ---- ---- 311.60 +2.10 309.50 2300 ---- ---- ---- ---- 319.70 +2.10 317.60 2310 ---- ---- ---- ---- 327.90 +2.20 325.70 2320 ---- ---- ---- ---- 336.10 +2.20 333.90 2325 ---- ---- ---- ---- 340.20 +2.20 338.00 2330 ---- ---- ---- ---- 344.40 ---- ---- 2350 ---- ---- ---- ---- 361.10 +2.30 358.80 2375 ---- ---- ---- ---- 382.30 +2.40 379.90 2400 ---- ---- ---- ---- 403.70 +2.40 401.30 2425 ---- ---- ---- ---- 425.50 +2.50 423.00 2450 ---- ---- ---- ---- 447.40 +2.40 445.00 2475 ---- ---- ---- ---- 469.70 +2.60 467.10 2500 ---- ---- ---- ---- 492.10 +2.60 489.50 2525 ---- ---- ---- ---- 514.80 ---- ---- OMG APR25 Micro Gold Option PUT 1500 ---- ---- ---- ---- 9.50 +.10 9.40 1525 ---- ---- ---- ---- 11.20 +.10 11.10 1550 ---- ---- ---- ---- 13.10 +.20 12.90 1575 ---- ---- ---- ---- 15.30 +.20 15.10 1600 ---- ---- ---- ---- 17.70 +.20 17.50 1625 ---- ---- ---- ---- 20.50 +.30 20.20 1650 ---- ---- ---- ---- 23.60 +.30 23.30 1675 ---- ---- ---- ---- 27.00 +.30 26.70 1680 ---- ---- ---- ---- 27.80 +.40 27.40 1690 ---- ---- ---- ---- 29.30 +.40 28.90 1700 ---- ---- ---- ---- 30.90 +.40 30.50 1710 ---- ---- ---- ---- 32.50 +.40 32.10 1720 ---- ---- ---- ---- 34.20 +.40 33.80 1725 ---- ---- ---- ---- 35.10 ---- ---- 1730 ---- ---- ---- ---- 36.00 +.40 35.60 1740 ---- ---- ---- ---- 37.90 +.50 37.40 1750 ---- ---- ---- ---- 39.80 +.50 39.30 1760 ---- ---- ---- ---- 41.80 +.50 41.30 1770 ---- ---- ---- ---- 43.90 +.60 43.30 1775 ---- ---- ---- ---- 44.90 +.50 44.40 1780 ---- ---- ---- ---- 46.00 +.50 45.50 1785 ---- ---- ---- ---- 47.10 +.50 46.60 1790 ---- ---- ---- ---- 48.30 +.60 47.70 1795 ---- ---- ---- ---- 49.40 +.60 48.80 1800 ---- ---- ---- ---- 50.60 +.60 50.00 1805 ---- ---- ---- ---- 51.80 +.60 51.20 1810 ---- ---- ---- ---- 53.00 +.60 52.40 1815 ---- ---- ---- ---- 54.20 +.60 53.60 1820 ---- ---- ---- ---- 55.50 +.70 54.80 1825 ---- ---- ---- ---- 56.80 +.70 56.10 1830 ---- ---- ---- ---- 58.10 +.70 57.40 1835 ---- ---- ---- ---- 59.40 +.70 58.70 1840 ---- ---- ---- ---- 60.70 +.70 60.00 1845 ---- ---- ---- ---- 62.10 +.70 61.40 1850 ---- ---- ---- ---- 63.50 +.70 62.80 1855 ---- ---- ---- ---- 64.90 +.70 64.20 1860 ---- ---- ---- ---- 66.40 +.80 65.60 1865 ---- ---- ---- ---- 67.80 +.70 67.10 1870 ---- ---- ---- ---- 69.30 +.80 68.50 1875 ---- ---- ---- ---- 70.80 +.80 70.00 1880 ---- ---- ---- ---- 72.40 +.80 71.60 1885 ---- ---- ---- ---- 74.00 +.90 73.10 1890 ---- ---- ---- ---- 75.60 +.90 74.70 1895 ---- ---- ---- ---- 77.20 +.90 76.30 1900 ---- ---- ---- ---- 78.90 +.90 78.00 1905 ---- ---- ---- ---- 80.60 +.90 79.70 1910 ---- ---- ---- ---- 82.30 +.90 81.40 1915 ---- ---- ---- ---- 84.10 +1.00 83.10 1920 ---- ---- ---- ---- 85.90 +1.00 84.90 1925 ---- ---- ---- ---- 87.70 +1.00 86.70 1930 ---- ---- ---- ---- 89.60 +1.00 88.60 1935 ---- ---- ---- ---- 91.50 +1.00 90.50 1940 ---- ---- ---- ---- 93.40 +1.00 92.40 1945 ---- ---- ---- ---- 95.40 +1.10 94.30 1950 ---- ---- ---- ---- 97.40 +1.10 96.30 1955 ---- ---- ---- ---- 99.40 +1.10 98.30 1960 ---- ---- ---- ---- 101.50 +1.10 100.40 1965 ---- ---- ---- ---- 103.60 +1.10 102.50 1970 ---- ---- ---- ---- 105.80 +1.10 104.70 1975 ---- ---- ---- ---- 108.00 +1.20 106.80 1980 ---- ---- ---- ---- 110.20 +1.10 109.10 1985 ---- ---- ---- ---- 112.50 +1.20 111.30 1990 ---- ---- ---- ---- 114.80 +1.20 113.60 1995 ---- ---- ---- ---- 117.20 +1.20 116.00 2000 ---- ---- ---- ---- 119.60 +1.20 118.40 2005 ---- ---- ---- ---- 122.10 +1.30 120.80 2010 ---- ---- ---- ---- 124.50 +1.20 123.30 2015 ---- ---- ---- ---- 127.10 +1.30 125.80 2020 ---- ---- ---- ---- 129.60 +1.30 128.30 2025 ---- ---- ---- ---- 132.20 +1.30 130.90 2030 ---- ---- ---- ---- 134.80 +1.30 133.50 2035 ---- ---- ---- ---- 137.50 +1.30 136.20 2040 ---- ---- ---- ---- 140.20 +1.40 138.80 2045 ---- ---- ---- ---- 142.90 +1.40 141.50 2050 ---- ---- ---- ---- 145.70 +1.40 144.30 2055 ---- ---- ---- ---- 148.50 +1.40 147.10 2060 ---- ---- ---- ---- 151.30 +1.40 149.90 2065 ---- ---- ---- ---- 154.20 +1.50 152.70 2070 ---- ---- ---- ---- 157.10 +1.50 155.60 2075 ---- ---- ---- ---- 160.00 +1.50 158.50 2080 ---- ---- ---- ---- 163.00 +1.50 161.50 2085 ---- ---- ---- ---- 166.00 +1.60 164.40 2090 ---- ---- ---- ---- 169.00 +1.50 167.50 2095 ---- ---- ---- ---- 172.10 +1.60 170.50 2100 ---- ---- ---- ---- 175.20 +1.60 173.60 2105 ---- ---- ---- ---- 178.30 +1.60 176.70 2110 ---- ---- ---- ---- 181.50 +1.60 179.90 2115 ---- ---- ---- ---- 184.70 +1.60 183.10 2120 ---- ---- ---- ---- 187.90 +1.60 186.30 2125 ---- ---- ---- ---- 191.20 +1.60 189.60 2130 ---- ---- ---- ---- 194.50 +1.60 192.90 2135 ---- ---- ---- ---- 197.90 +1.70 196.20 2140 ---- ---- ---- ---- 201.20 +1.70 199.50 2145 ---- ---- ---- ---- 204.70 +1.80 202.90 2150 ---- ---- ---- ---- 208.10 +1.70 206.40 2155 ---- ---- ---- ---- 211.60 +1.80 209.80 2160 ---- ---- ---- ---- 215.10 +1.80 213.30 2165 ---- ---- ---- ---- 218.60 +1.80 216.80 2170 ---- ---- ---- ---- 222.10 +1.80 220.30 2175 ---- ---- ---- ---- 225.70 +1.80 223.90 2180 ---- ---- ---- ---- 229.30 +1.80 227.50 2185 ---- ---- ---- ---- 232.90 +1.80 231.10 2190 ---- ---- ---- ---- 236.60 +1.90 234.70 2195 ---- ---- ---- ---- 240.30 +1.90 238.40 2200 ---- ---- ---- ---- 244.00 +1.90 242.10 2205 ---- ---- ---- ---- 247.70 +1.90 245.80 2210 ---- ---- ---- ---- 251.40 +1.90 249.50 2215 ---- ---- ---- ---- 255.20 +1.90 253.30 2220 ---- ---- ---- ---- 259.00 +2.00 257.00 2225 ---- ---- ---- ---- 262.80 ---- ---- 2230 ---- ---- ---- ---- 266.60 +2.00 264.60 2240 ---- ---- ---- ---- 274.30 +2.00 272.30 2250 ---- ---- ---- ---- 282.10 +2.10 280.00 2260 ---- ---- ---- ---- 289.90 +2.10 287.80 2270 ---- ---- ---- ---- 297.80 +2.10 295.70 2275 ---- ---- ---- ---- 301.80 +2.10 299.70 2280 ---- ---- ---- ---- 305.70 +2.10 303.60 2290 ---- ---- ---- ---- 313.80 +2.20 311.60 2300 ---- ---- ---- ---- 321.80 +2.10 319.70 2310 ---- ---- ---- ---- 330.00 +2.20 327.80 2320 ---- ---- ---- ---- 338.20 +2.20 336.00 2325 ---- ---- ---- ---- 342.30 +2.20 340.10 2330 ---- ---- ---- ---- 346.40 ---- ---- 2350 ---- ---- ---- ---- 363.00 +2.20 360.80 2375 ---- ---- ---- ---- 384.10 +2.30 381.80 2400 ---- ---- ---- ---- 405.50 +2.30 403.20 2425 ---- ---- ---- ---- 427.20 +2.40 424.80 2450 ---- ---- ---- ---- 449.10 +2.50 446.60 2475 ---- ---- ---- ---- 471.20 +2.50 468.70 2500 ---- ---- ---- ---- 493.60 +2.50 491.10 2525 ---- ---- ---- ---- 516.20 ---- ---- OMG MAY25 Micro Gold Option PUT 1500 ---- ---- ---- ---- 6.70 +.10 6.60 1525 ---- ---- ---- ---- 8.10 +.10 8.00 1550 ---- ---- ---- ---- 9.80 +.10 9.70 1575 ---- ---- ---- ---- 11.80 +.20 11.60 1600 ---- ---- ---- ---- 14.10 +.20 13.90 1625 ---- ---- ---- ---- 16.70 +.30 16.40 1650 ---- ---- ---- ---- 19.60 +.30 19.30 1675 ---- ---- ---- ---- 22.90 +.30 22.60 1690 ---- ---- ---- ---- 25.20 +.40 24.80 1700 ---- ---- ---- ---- 26.70 +.40 26.30 1710 ---- ---- ---- ---- 28.30 +.30 28.00 1720 ---- ---- ---- ---- 30.00 +.40 29.60 1725 ---- ---- ---- ---- 30.90 +.40 30.50 1730 ---- ---- ---- ---- 31.80 +.40 31.40 1740 ---- ---- ---- ---- 33.70 +.50 33.20 1750 ---- ---- ---- ---- 35.60 +.50 35.10 1760 ---- ---- ---- ---- 37.60 +.50 37.10 1770 ---- ---- ---- ---- 39.70 +.50 39.20 1780 ---- ---- ---- ---- 41.90 +.50 41.40 1790 ---- ---- ---- ---- 44.20 +.60 43.60 1795 ---- ---- ---- ---- 45.40 +.60 44.80 1800 ---- ---- ---- ---- 46.50 +.50 46.00 1805 ---- ---- ---- ---- 47.80 +.60 47.20 1810 ---- ---- ---- ---- 49.00 +.60 48.40 1815 ---- ---- ---- ---- 50.20 +.60 49.60 1820 ---- ---- ---- ---- 51.50 +.60 50.90 1825 ---- ---- ---- ---- 52.80 +.60 52.20 1830 ---- ---- ---- ---- 54.20 +.70 53.50 1835 ---- ---- ---- ---- 55.50 +.70 54.80 1840 ---- ---- ---- ---- 56.90 +.70 56.20 1845 ---- ---- ---- ---- 58.30 +.70 57.60 1850 ---- ---- ---- ---- 59.70 +.70 59.00 1855 ---- ---- ---- ---- 61.10 +.70 60.40 1860 ---- ---- ---- ---- 62.60 +.70 61.90 1865 ---- ---- ---- ---- 64.10 +.80 63.30 1870 ---- ---- ---- ---- 65.60 +.80 64.80 1875 ---- ---- ---- ---- 67.20 +.80 66.40 1880 ---- ---- ---- ---- 68.70 +.80 67.90 1885 ---- ---- ---- ---- 70.30 +.80 69.50 1890 ---- ---- ---- ---- 72.00 +.90 71.10 1895 ---- ---- ---- ---- 73.60 +.90 72.70 1900 ---- ---- ---- ---- 75.30 +.90 74.40 1905 ---- ---- ---- ---- 77.00 +.90 76.10 1910 ---- ---- ---- ---- 78.70 +.90 77.80 1915 ---- ---- ---- ---- 80.40 +.90 79.50 1920 ---- ---- ---- ---- 82.20 +.90 81.30 1925 ---- ---- ---- ---- 84.00 +1.00 83.00 1930 ---- ---- ---- ---- 85.80 +.90 84.90 1935 ---- ---- ---- ---- 87.70 +1.00 86.70 1940 ---- ---- ---- ---- 89.60 +1.00 88.60 1945 ---- ---- ---- ---- 91.50 +1.10 90.40 1950 ---- ---- ---- ---- 93.40 +1.00 92.40 1955 ---- ---- ---- ---- 95.40 +1.10 94.30 1960 ---- ---- ---- ---- 97.40 +1.10 96.30 1965 ---- ---- ---- ---- 99.40 +1.10 98.30 1970 ---- ---- ---- ---- 101.50 +1.10 100.40 1975 ---- ---- ---- ---- 103.60 +1.20 102.40 1980 ---- ---- ---- ---- 105.70 +1.10 104.60 1985 ---- ---- ---- ---- 107.90 +1.20 106.70 1990 ---- ---- ---- ---- 110.10 +1.20 108.90 1995 ---- ---- ---- ---- 112.40 +1.20 111.20 2000 ---- ---- ---- ---- 114.70 +1.20 113.50 2005 ---- ---- ---- ---- 117.00 +1.20 115.80 2010 ---- ---- ---- ---- 119.40 +1.30 118.10 2015 ---- ---- ---- ---- 121.80 +1.20 120.60 2020 ---- ---- ---- ---- 124.30 +1.30 123.00 2025 ---- ---- ---- ---- 126.80 +1.30 125.50 2030 ---- ---- ---- ---- 129.30 +1.30 128.00 2035 ---- ---- ---- ---- 131.90 +1.40 130.50 2040 ---- ---- ---- ---- 134.50 +1.40 133.10 2045 ---- ---- ---- ---- 137.10 +1.40 135.70 2050 ---- ---- ---- ---- 139.80 +1.40 138.40 2055 ---- ---- ---- ---- 142.50 +1.40 141.10 2060 ---- ---- ---- ---- 145.20 +1.40 143.80 2065 ---- ---- ---- ---- 148.00 +1.50 146.50 2070 ---- ---- ---- ---- 150.80 +1.50 149.30 2075 ---- ---- ---- ---- 153.60 +1.40 152.20 2080 ---- ---- ---- ---- 156.50 +1.50 155.00 2085 ---- ---- ---- ---- 159.40 +1.50 157.90 2090 ---- ---- ---- ---- 162.40 +1.60 160.80 2095 ---- ---- ---- ---- 165.30 +1.50 163.80 2100 ---- ---- ---- ---- 168.30 +1.50 166.80 2105 ---- ---- ---- ---- 171.40 +1.60 169.80 2110 ---- ---- ---- ---- 174.50 +1.60 172.90 2115 ---- ---- ---- ---- 177.60 +1.60 176.00 2120 ---- ---- ---- ---- 180.70 +1.60 179.10 2125 ---- ---- ---- ---- 183.90 +1.60 182.30 2130 ---- ---- ---- ---- 187.20 +1.70 185.50 2135 ---- ---- ---- ---- 190.40 +1.70 188.70 2140 ---- ---- ---- ---- 193.70 +1.70 192.00 2145 ---- ---- ---- ---- 197.00 +1.70 195.30 2150 ---- ---- ---- ---- 200.40 +1.80 198.60 2155 ---- ---- ---- ---- 203.70 +1.70 202.00 2160 ---- ---- ---- ---- 207.10 +1.70 205.40 2165 ---- ---- ---- ---- 210.60 +1.80 208.80 2170 ---- ---- ---- ---- 214.00 +1.70 212.30 2175 ---- ---- ---- ---- 217.50 +1.80 215.70 2180 ---- ---- ---- ---- 221.10 +1.90 219.20 2185 ---- ---- ---- ---- 224.60 +1.80 222.80 2190 ---- ---- ---- ---- 228.20 +1.90 226.30 2195 ---- ---- ---- ---- 231.80 +1.90 229.90 2200 ---- ---- ---- ---- 235.40 +1.80 233.60 2205 ---- ---- ---- ---- 239.10 +1.90 237.20 2210 ---- ---- ---- ---- 242.80 +1.90 240.90 2215 ---- ---- ---- ---- 246.50 +2.00 244.50 2220 ---- ---- ---- ---- 250.20 +1.90 248.30 2225 ---- ---- ---- ---- 253.90 +1.90 252.00 2230 ---- ---- ---- ---- 257.70 +1.90 255.80 2235 ---- ---- ---- ---- 261.50 +2.00 259.50 2240 ---- ---- ---- ---- 265.30 +2.00 263.30 2245 ---- ---- ---- ---- 269.20 ---- ---- 2250 ---- ---- ---- ---- 273.00 +2.00 271.00 2260 ---- ---- ---- ---- 280.80 +2.10 278.70 2270 ---- ---- ---- ---- 288.60 +2.10 286.50 2280 ---- ---- ---- ---- 296.50 +2.10 294.40 2290 ---- ---- ---- ---- 304.50 +2.10 302.40 2300 ---- ---- ---- ---- 312.50 +2.10 310.40 2310 ---- ---- ---- ---- 320.60 +2.10 318.50 2320 ---- ---- ---- ---- 328.80 +2.20 326.60 2325 ---- ---- ---- ---- 332.90 +2.20 330.70 2330 ---- ---- ---- ---- 337.00 +2.20 334.80 2340 ---- ---- ---- ---- 345.30 ---- ---- 2350 ---- ---- ---- ---- 353.60 +2.20 351.40 2375 ---- ---- ---- ---- 374.70 +2.40 372.30 2400 ---- ---- ---- ---- 396.00 +2.40 393.60 2425 ---- ---- ---- ---- 417.50 +2.40 415.10 2450 ---- ---- ---- ---- 439.40 +2.50 436.90 2475 ---- ---- ---- ---- 461.40 +2.50 458.90 2500 ---- ---- ---- ---- 483.70 +2.60 481.10 2525 ---- ---- ---- ---- 506.10 +2.60 503.50 OMG JUN25 Micro Gold Option PUT 1500 ---- ---- ---- ---- 10.90 +.10 10.80 1525 ---- ---- ---- ---- 12.70 +.20 12.50 1550 ---- ---- ---- ---- 14.70 +.20 14.50 1575 ---- ---- ---- ---- 16.90 +.20 16.70 1600 ---- ---- ---- ---- 19.50 +.30 19.20 1625 ---- ---- ---- ---- 22.30 +.30 22.00 1650 ---- ---- ---- ---- 25.40 +.30 25.10 1675 ---- ---- ---- ---- 28.90 +.40 28.50 1690 ---- ---- ---- ---- 31.10 +.30 30.80 1700 ---- ---- ---- ---- 32.70 +.40 32.30 1710 ---- ---- ---- ---- 34.30 +.40 33.90 1720 ---- ---- ---- ---- 36.00 +.50 35.50 1725 ---- ---- ---- ---- 36.80 +.40 36.40 1730 ---- ---- ---- ---- 37.70 +.50 37.20 1740 ---- ---- ---- ---- 39.50 +.50 39.00 1750 ---- ---- ---- ---- 41.30 +.50 40.80 1760 ---- ---- ---- ---- 43.20 +.50 42.70 1770 ---- ---- ---- ---- 45.20 +.60 44.60 1780 ---- ---- ---- ---- 47.20 +.60 46.60 1790 ---- ---- ---- ---- 49.30 +.60 48.70 1795 ---- ---- ---- ---- 50.40 +.60 49.80 1800 ---- ---- ---- ---- 51.40 +.60 50.80 1805 ---- ---- ---- ---- 52.60 +.70 51.90 1810 ---- ---- ---- ---- 53.70 +.60 53.10 1815 ---- ---- ---- ---- 54.90 +.70 54.20 1820 ---- ---- ---- ---- 56.00 +.60 55.40 1825 ---- ---- ---- ---- 57.20 +.60 56.60 1830 ---- ---- ---- ---- 58.50 +.70 57.80 1835 ---- ---- ---- ---- 59.70 +.70 59.00 1840 ---- ---- ---- ---- 61.00 +.70 60.30 1845 ---- ---- ---- ---- 62.30 +.70 61.60 1850 ---- ---- ---- ---- 63.60 +.70 62.90 1855 ---- ---- ---- ---- 65.00 +.70 64.30 1860 ---- ---- ---- ---- 66.40 +.80 65.60 1865 ---- ---- ---- ---- 67.80 +.80 67.00 1870 ---- ---- ---- ---- 69.30 +.80 68.50 1875 ---- ---- ---- ---- 70.80 +.80 70.00 1880 ---- ---- ---- ---- 72.30 +.80 71.50 1885 ---- ---- ---- ---- 73.80 +.80 73.00 1890 ---- ---- ---- ---- 75.40 +.80 74.60 1895 ---- ---- ---- ---- 77.00 +.90 76.10 1900 ---- ---- ---- ---- 78.70 +.90 77.80 1905 ---- ---- ---- ---- 80.30 +.90 79.40 1910 ---- ---- ---- ---- 82.00 +.90 81.10 1915 ---- ---- ---- ---- 83.80 +1.00 82.80 1920 ---- ---- ---- ---- 85.50 +.90 84.60 1925 ---- ---- ---- ---- 87.40 +1.00 86.40 1930 ---- ---- ---- ---- 89.20 +1.00 88.20 1935 ---- ---- ---- ---- 91.10 +1.00 90.10 1940 ---- ---- ---- ---- 93.00 +1.00 92.00 1945 ---- ---- ---- ---- 94.90 +1.00 93.90 1950 ---- ---- ---- ---- 96.90 +1.10 95.80 1955 ---- ---- ---- ---- 98.90 +1.10 97.80 1960 ---- ---- ---- ---- 100.90 +1.00 99.90 1965 ---- ---- ---- ---- 103.00 +1.10 101.90 1970 ---- ---- ---- ---- 105.10 +1.10 104.00 1975 ---- ---- ---- ---- 107.30 +1.20 106.10 1980 ---- ---- ---- ---- 109.40 +1.10 108.30 1985 ---- ---- ---- ---- 111.70 +1.20 110.50 1990 ---- ---- ---- ---- 113.90 +1.20 112.70 1995 ---- ---- ---- ---- 116.20 +1.20 115.00 2000 ---- ---- ---- ---- 118.50 +1.20 117.30 2005 ---- ---- ---- ---- 120.90 +1.30 119.60 2010 ---- ---- ---- ---- 123.20 +1.20 122.00 2015 ---- ---- ---- ---- 125.70 +1.30 124.40 2020 ---- ---- ---- ---- 128.10 +1.30 126.80 2025 ---- ---- ---- ---- 130.60 +1.30 129.30 2030 ---- ---- ---- ---- 133.10 +1.30 131.80 2035 ---- ---- ---- ---- 135.70 +1.30 134.40 2040 ---- ---- ---- ---- 138.30 +1.40 136.90 2045 ---- ---- ---- ---- 140.90 +1.40 139.50 2050 ---- ---- ---- ---- 143.60 +1.40 142.20 2055 ---- ---- ---- ---- 146.30 +1.40 144.90 2060 ---- ---- ---- ---- 149.00 +1.40 147.60 2065 ---- ---- ---- ---- 151.70 +1.40 150.30 2070 ---- ---- ---- ---- 154.50 +1.40 153.10 2075 ---- ---- ---- ---- 157.40 +1.50 155.90 2080 ---- ---- ---- ---- 160.20 +1.50 158.70 2085 ---- ---- ---- ---- 163.10 +1.50 161.60 2090 ---- ---- ---- ---- 166.00 +1.50 164.50 2095 ---- ---- ---- ---- 169.00 +1.60 167.40 2100 ---- ---- ---- ---- 172.00 +1.60 170.40 2105 ---- ---- ---- ---- 175.00 +1.60 173.40 2110 ---- ---- ---- ---- 178.00 +1.60 176.40 2115 ---- ---- ---- ---- 181.10 +1.60 179.50 2120 ---- ---- ---- ---- 184.20 +1.60 182.60 2125 ---- ---- ---- ---- 187.40 +1.70 185.70 2130 ---- ---- ---- ---- 190.50 +1.60 188.90 2135 ---- ---- ---- ---- 193.70 +1.60 192.10 2140 ---- ---- ---- ---- 196.90 +1.60 195.30 2145 ---- ---- ---- ---- 200.20 +1.70 198.50 2150 ---- ---- ---- ---- 203.50 +1.70 201.80 2155 ---- ---- ---- ---- 206.80 +1.70 205.10 2160 ---- ---- ---- ---- 210.10 +1.70 208.40 2165 ---- ---- ---- ---- 213.50 +1.70 211.80 2170 ---- ---- ---- ---- 216.90 +1.80 215.10 2175 ---- ---- ---- ---- 220.30 +1.80 218.50 2180 ---- ---- ---- ---- 223.80 +1.80 222.00 2185 ---- ---- ---- ---- 227.30 +1.90 225.40 2190 ---- ---- ---- ---- 230.80 +1.90 228.90 2195 ---- ---- ---- ---- 234.30 +1.90 232.40 2200 ---- ---- ---- ---- 237.90 +1.90 236.00 2205 ---- ---- ---- ---- 241.40 +1.80 239.60 2210 ---- ---- ---- ---- 245.00 +1.90 243.10 2215 ---- ---- ---- ---- 248.70 +1.90 246.80 2220 ---- ---- ---- ---- 252.30 +1.90 250.40 2225 ---- ---- ---- ---- 256.00 +1.90 254.10 2230 ---- ---- ---- ---- 259.70 +1.90 257.80 2235 ---- ---- ---- ---- 263.40 +1.90 261.50 2240 ---- ---- ---- ---- 267.20 +2.00 265.20 2245 ---- ---- ---- ---- 271.00 ---- ---- 2250 ---- ---- ---- ---- 274.70 +2.00 272.70 2260 ---- ---- ---- ---- 282.40 +2.00 280.40 2270 ---- ---- ---- ---- 290.10 +2.00 288.10 2280 ---- ---- ---- ---- 298.00 +2.10 295.90 2290 ---- ---- ---- ---- 305.90 +2.10 303.80 2300 ---- ---- ---- ---- 313.80 +2.10 311.70 2310 ---- ---- ---- ---- 321.90 +2.20 319.70 2320 ---- ---- ---- ---- 330.00 +2.20 327.80 2325 ---- ---- ---- ---- 334.10 +2.20 331.90 2330 ---- ---- ---- ---- 338.20 +2.20 336.00 2340 ---- ---- ---- ---- 346.50 ---- ---- 2350 ---- ---- ---- ---- 354.80 +2.30 352.50 2375 ---- ---- ---- ---- 375.80 +2.30 373.50 2400 ---- ---- ---- ---- 397.10 +2.40 394.70 2425 ---- ---- ---- ---- 418.60 +2.40 416.20 2450 ---- ---- ---- ---- 440.40 +2.50 437.90 2475 ---- ---- ---- ---- 462.20 +2.40 459.80 2500 ---- ---- ---- ---- 484.30 +2.60 481.70 2525 ---- ---- ---- ---- 506.40 +2.60 503.80 1700 ---- ---- ---- ---- 4.959 -.174 5.133 1725 ---- ---- ---- ---- 4.709 -.174 4.883 1750 ---- ---- ---- ---- 4.459 -.174 4.633 1775 ---- ---- ---- ---- 4.210 -.174 4.384 1800 ---- ---- ---- ---- 3.961 -.175 4.136 1825 ---- ---- ---- ---- 3.713 -.175 3.888 1850 ---- ---- ---- ---- 3.466 -.175 3.641 1875 ---- ---- ---- ---- 3.221 -.175 3.396 1900 ---- ---- ---- ---- 2.976 -.175 3.151 1925 ---- ---- ---- ---- 2.734 -.175 2.909 1950 ---- ---- 2.439A 2.439A 2.493 -.176 2.669 1975 ---- 2.650B 2.205A 2.650B 2.257 -.175 2.432 2000 ---- 2.420B 1.971A 2.420B 2.024 -.174 2.198 2025 ---- 2.178B 1.746A 2.178B 1.797 -.173 1.970 2050 ---- 1.958B 1.530A 1.958B 1.578 -.171 1.749 2075 ---- 1.727B 1.330A 1.727B 1.369 -.169 1.538 2090 ---- ---- ---- ---- 1.250 -.166 1.416 2095 ---- ---- ---- ---- 1.211 -.165 1.376 2100 ---- 1.512B 1.140A 1.512B 1.173 -.164 1.337 2105 ---- ---- ---- ---- 1.136 -.162 1.298 2110 ---- ---- ---- ---- 1.099 -.161 1.260 2115 ---- ---- ---- ---- 1.063 -.160 1.223 2120 ---- ---- ---- ---- 1.027 -.159 1.186 2125 ---- 1.320B .960A 1.320B .993 -.157 1.150 2130 ---- ---- ---- ---- .959 -.156 1.115 2135 ---- ---- ---- ---- .926 -.154 1.080 2140 ---- ---- ---- ---- .893 -.152 1.045 2145 ---- ---- ---- ---- .861 -.151 1.012 2150 ---- 1.131B .800A 1.131B .830 -.149 .979 2155 ---- ---- ---- ---- .800 -.147 .947 2160 ---- ---- .740A .740A .770 -.145 .915 2165 ---- 1.031B .720A .720A .742 -.142 .884 2170 ---- .998B .689A .689A .714 -.140 .854 2175 ---- .964B .660A .962B .686 -.138 .824 2180 ---- .932B .638A .638A .660 -.135 .795 2185 ---- .900B .604A .792B .634 -.133 .767 2190 ---- .869B .581A .780B .609 -.131 .740 2195 ---- .839B .557A .781B .584 -.129 .713 2200 ---- .810B .535A .806B .561 -.126 .687 2205 ---- .781B .512A .770B .538 -.123 .661 4 4 2210 ---- .753B .491A .741B .516 -.120 .636 2215 ---- .726B .470A .715B .494 -.119 .613 2220 ---- .699B .451A .682B .474 -.115 .589 2225 ---- .673B .431A .660B .454 -.113 .567 2230 ---- .648B .413A .644B .434 -.111 .545 2235 ---- .624B .395A .605B .416 -.108 .524 2240 ---- .600B .378A .588B .398 -.106 .504 2245 ---- .575B .361A .562B .380 -.104 .484 2250 .550 .554B .345A .345A .363 -.102 4 .465 2255 ---- .533B .330A .522B .347 -.099 .446 2260 ---- .511B .315A .496B .332 -.096 .428 2265 ---- .491B .301A .481B .317 -.094 .411 2270 ---- .471B .287A .457B .302 -.092 .394 2275 ---- .452B .274A .443B .288 -.090 .378 2280 ---- .434B .262A .419B .275 -.088 .363 2285 ---- .415B .250A .407B .263 -.085 .348 2290 ---- .399B .238A .390B .250 -.083 .333 2295 ---- .382B .227A .370B .239 -.080 .319 2300 ---- .366B .218A .355B .228 -.078 .306 2305 ---- ---- ---- .207A .217 ---- ---- 2310 ---- ---- ---- .197A .207 ---- ---- 2315 ---- ---- ---- .188A .198 ---- ---- 2325 ---- .295B .171A .295B .180 -.066 .246 1 1 2350 ---- .236B .135A .236B .142 -.056 .198 2375 ---- .188B .107A .188B .113 -.047 .160 2400 ---- .151B .086A .151B .090 -.039 .129 2425 ---- .121B .070A .121B .072 -.033 .105 17 17 2450 ---- .097B .058A .097B .058 -.028 .086 2475 ---- .078B .048A .078B .048 -.022 .070 10 10 2500 ---- .063B .041A .063B .039 -.019 .058 1 1 2525 ---- .051B .035A .051B .032 -.017 .049 2550 ---- .042B .031A .042B .027 -.014 .041 2575 ---- .035B .027A .035B .022 -.012 .034 2600 ---- .030B .023A .030B .019 -.010 .029 2625 ---- ---- .021A .021A .016 -.009 .025 2650 ---- ---- .018A .018A .013 -.008 .021 2675 ---- ---- .017A .017A .011 -.007 .018 2700 ---- ---- .015A .015A .010 -.006 .016 2725 ---- ---- ---- .014A .009 ---- ---- TOTAL EST.VOL VOLUME OPEN INT SO NOV23 Silver Option CALL 1100 ---- 11.260B 10.931A 11.260B 10.959 -.174 11.133 1125 ---- 11.010B 10.681A 11.010B 10.709 -.174 10.883 1150 ---- 10.760B 10.431A 10.760B 10.459 -.174 10.633 1175 ---- 10.510B 10.181A 10.510B 10.209 -.174 10.383 1200 ---- 10.260B 9.931A 10.260B 9.959 -.174 10.133 1225 ---- 10.010B 9.681A 10.010B 9.709 -.174 9.883 1250 ---- 9.760B 9.431A 9.760B 9.459 -.174 9.633 1275 ---- 9.511B 9.181A 9.511B 9.209 -.174 9.383 1300 ---- 9.261B 8.931A 9.261B 8.959 -.174 9.133 1325 ---- 9.011B 8.681A 9.011B 8.709 -.174 8.883 1350 ---- 8.761B 8.430A 8.761B 8.459 -.174 8.633 1375 ---- 8.511B 8.180A 8.511B 8.209 -.174 8.383 1400 ---- 8.261B 7.930A 8.261B 7.959 -.174 8.133 1425 ---- 8.011B 7.680A 8.011B 7.709 -.174 7.883 1450 ---- 7.761B 7.430A 7.761B 7.459 -.174 7.633 1475 ---- 7.511B 7.180A 7.511B 7.209 -.174 7.383 1500 ---- 7.262B 6.930A 7.262B 6.959 -.174 7.133 1525 ---- 7.012B 6.680A 7.012B 6.709 -.174 6.883 1550 ---- 6.762B 6.430A 6.762B 6.459 -.174 6.633 1575 ---- 6.512B 6.180A 6.512B 6.209 -.174 6.383 1600 ---- 6.262B 5.930A 6.262B 5.959 -.174 6.133 1625 ---- 6.012B 5.680A 6.012B 5.709 -.174 5.883 1650 ---- 5.762B 5.430A 5.762B 5.459 -.174 5.633 1675 ---- 5.513B 5.180A 5.513B 5.209 -.174 5.383 1700 ---- 5.263B 4.930A 5.263B 4.959 -.174 5.133 1725 ---- 5.024B 4.680A 5.024B 4.709 -.174 4.883 1750 ---- 4.763B 4.431A 4.763B 4.459 -.174 4.633 1775 ---- 4.524B 4.180A 4.524B 4.209 -.175 4.384 1800 ---- 4.263B 3.930A 4.263B 3.959 -.175 4.134 1825 ---- 4.024B 3.680A 4.024B 3.710 -.175 3.885 1850 ---- 3.763B 3.430A 3.763B 3.461 -.175 3.636 1875 ---- 3.514B 3.181A 3.514B 3.212 -.175 3.387 1900 ---- 3.265B 2.933A 3.265B 2.963 -.175 3.138 3 1905 ---- 3.215B 2.883A 3.215B 2.913 -.176 3.089 1910 ---- 3.176B 2.834A 3.176B 2.864 -.175 3.039 1915 ---- 3.116B 2.784A 3.116B 2.814 -.176 2.990 1920 ---- 3.066B 2.735A 3.066B 2.765 -.175 2.940 1925 ---- 3.027B 2.685A 3.027B 2.715 -.176 2.891 1 1930 ---- 2.967B 2.636A 2.967B 2.666 -.176 2.842 1935 ---- 2.917B 2.587A 2.917B 2.616 -.176 2.792 1940 ---- 2.868B 2.538A 2.868B 2.567 -.176 2.743 1945 ---- 2.818B 2.489A 2.818B 2.518 -.176 2.694 1950 ---- 2.791B 2.426A 2.791B 2.468 -.177 2.645 191 1955 ---- 2.720B 2.391A 2.720B 2.419 -.176 2.595 1960 ---- 2.671B 2.342A 2.671B 2.370 -.176 2.546 1965 ---- 2.632B 2.293A 2.632B 2.321 -.176 2.497 1970 ---- 2.572B 2.244A 2.572B 2.272 -.177 2.449 1975 ---- 2.523B 2.196A 2.523B 2.223 -.177 2.400 20 1980 ---- 2.474B 2.147A 2.474B 2.175 -.176 2.351 1985 ---- 2.436B 2.099A 2.436B 2.126 -.177 2.303 1990 ---- 2.376B 2.051A 2.376B 2.078 -.176 2.254 1995 ---- 2.328B 2.003A 2.328B 2.029 -.177 2.206 2000 ---- 2.279B 1.920A 2.279B 1.981 -.177 2.158 69 2005 ---- 2.230B 1.907A 2.230B 1.933 -.177 2.110 2010 ---- 2.182B 1.859A 2.182B 1.885 -.177 2.062 2015 ---- 2.143B 1.811A 2.143B 1.838 -.176 2.014 2020 ---- 2.085B 1.764A 2.085B 1.790 -.177 1.967 2025 1.914 2.112B 1.686A 1.686A 1.743 -.177 2 1.920 9 2030 ---- 1.988B 1.670A 1.988B 1.696 -.177 1.873 2035 ---- 1.940B 1.624A 1.940B 1.649 -.177 1.826 2040 ---- 1.893B 1.577A 1.893B 1.602 -.177 1.779 2045 ---- 1.855B 1.545A 1.855B 1.556 -.177 1.733 2050 ---- 1.911B 1.452A 1.911B 1.510 -.177 1.687 2 2055 ---- 1.750B 1.453A 1.750B 1.464 -.177 1.641 1 2060 ---- 1.713B 1.401A 1.713B 1.419 -.177 1.596 2065 ---- 1.656B 1.356A 1.656B 1.374 -.177 1.551 2070 ---- 1.610B 1.312A 1.610B 1.330 -.176 1.506 1 2075 ---- 1.673B 1.229A 1.673B 1.285 -.176 1.461 11 2080 ---- 1.517B 1.226A 1.517B 1.242 -.175 1.417 2 2085 ---- 1.471B 1.183A 1.471B 1.198 -.176 1.374 4 2090 ---- 1.426B 1.141A 1.426B 1.156 -.175 1.331 17 2095 ---- 1.381B 1.101A 1.381B 1.114 -.174 1.288 3 2100 1.181 1.450B 1.025A 1.025A 1.072 -.174 1 1.246 2 50 2105 ---- 1.301B 1.021A 1.301B 1.031 -.173 1.204 7 2110 ---- 1.260B .982A 1.260B .991 -.172 1.163 1 5 2115 ---- 1.214B .943A 1.214B .951 -.172 1.123 7 2120 ---- 1.173B .905A 1.173B .913 -.170 1.083 62 2125 .971 1.233B .833A .833A .875 -.169 1 1.044 51 2130 ---- 1.088B .832A 1.088B .838 -.168 1.006 23 2135 ---- 1.044B .797A 1.042B .801 -.167 .968 27 2140 ---- 1.004B .763A 1.004B .766 -.165 .931 46 2145 ---- .965B .730A .963B .731 -.164 .895 106 2150 .971 1.033B .659A .727B .698 -.161 5 .859 8 379 2155 ---- .888B .666A .886B .665 -.160 .825 20 2160 .590 .851B .590 .637B .633 -.158 2 .791 32 2165 .590 .816B .569A .643B .602 -.156 2 .758 9 2170 .590 .781B .539A .539A .572 -.154 2 .726 21 2175 .799 .841B .509A .655B .544 -.151 4 .695 1 38 2180 .551 .811B .485A .485A .516 -.148 1 .664 3 19 2185 ---- .777B .461A .776B .489 -.146 .635 1 5 2190 .647 .744B .431A .431A .463 -.143 10 .606 7 16 2195 .517 .712B .410A .427A .438 -.140 65 .578 21 274 2200 .656 .681B .387A .420 .414 -.137 97 .551 51 228 2205 ---- .650B .364A .649B .391 -.134 .525 5 55 2210 .375 .620B .344A .377B .369 -.131 6 .500 6 17 2215 .497 .590B .323A .338A .348 -.128 5 .476 12 57 2220 .479 .563B .305A .325B .328 -.125 26 .453 7 49 2225 .482 .537B .287A .329B .308 -.122 42 .430 28 143 2230 .485 .510B .269A .287B .290 -.118 79 .408 40 51 2235 .460 .485B .252A .252A .273 -.115 6 .388 7 30 2240 .451 .460B .237A .237A .256 -.111 4 .367 1 128 2245 ---- .437B .221A .437B .240 -.108 .348 4 23 2250 .373 .422 .209A .223A .226 -.104 305 .330 288 610 2255 ---- .393B .195A .393B .212 -.100 .312 6 27 2260 .216 .373B .183A .210B .198 -.098 9 .296 7 353 2265 .296 .353B .172A .184 .186 -.094 9 .280 15 60 2270 .218 .335B .161A .161A .174 -.090 1 .264 9 27 2275 .225 .316B .150A .161 .163 -.087 12 .250 82 149 2280 .258 .298B .141A .162B .152 -.084 16 .236 2 27 2285 .222 .281B .132A .132A .143 -.080 1 .223 9 27 2290 ---- .266B .123A .266B .133 -.077 1 .210 1 86 2295 .210 .251B .115A .115A .125 -.073 1 .198 1 16 2300 .220 .238 .106 .116 .117 -.070 287 .187 249 557 2305 ---- .224B .101A .224B .109 -.068 .177 3 15 2310 .129 .211B .095A .095A .102 -.065 4 .167 2 41 2315 .154 .199B .089A .089A .095 -.062 2 .157 4 51 2320 .150 .186B .083A .083A .089 -.059 2 .148 19 76 2325 .153 .176B .078A .171B .084 -.056 3 .140 128 658 2330 .127 .166B .073A .073A .078 -.054 2 .132 1 143 2335 ---- .155B .069A .155B .073 -.052 .125 5 35 2340 ---- .147B .065A .147B .069 -.049 .118 43 2345 .105 .138B .061A .065B .064 -.047 7 .111 16 101 2350 .125 .129B .057A .062B .060 -.045 13 .105 34 630 2355 ---- .122B .054A .122B .057 -.042 .099 5 70 2360 .068 .115B .051A .056B .053 -.040 27 .093 28 74 2365 .064 .108B .048A .065B .050 -.038 8 .088 8 65 2370 .091 .105 .045A .062B .047 -.036 19 .083 20 2375 .057 .096B .042 .044B .044 -.035 13 .079 19 290 2380 .080 .090B .040A .040A .041 -.033 1 .074 28 2385 ---- .084B .038A .084B .039 -.031 .070 100 2390 ---- .079B .036A .079B .037 -.029 .066 2 80 2395 .061 .074B .034A .046B .035 -.028 6 .063 1 84 2400 .058 .070B .032 .033B .033 -.027 32 .060 3 749 2405 .052 .066B .030A .030A .031 -.025 1 .056 1 100 2410 ---- .062B .029A .062B .029 -.024 .053 10 37 2415 ---- .058B .027A .058B .028 -.023 .051 45 2420 ---- .055B .026A .055B .026 -.022 .048 20 47 2425 .024 .052B .024 .024 .025 -.020 4 .045 39 228 2430 ---- .049B .023A .049B .024 -.019 .043 29 2435 .028 .046B .022A .022A .022 -.019 1 .041 149 2440 ---- .044B .021A .044B .021 -.018 .039 7 2445 ---- .041B .020A .041B .020 -.017 .037 7 32 2450 .038 .039B .018 .018 .019 -.016 22 .035 6 343 2455 ---- .037B .019A .037B .018 -.015 .033 55 2460 ---- .036B .018A .036B .017 -.015 .032 1 34 2465 ---- .034B .017A .034B .017 -.013 .030 2 40 2470 .017 .032B .017 .017 .016 -.013 6 .029 22 102 2475 ---- .031B .016A .031B .015 -.012 10 .027 2 99 2480 ---- .030B .015A .030B .014 -.012 .026 31 2485 ---- .028B .015A .028B .014 -.011 .025 25 2490 ---- .027B .014A .027B .013 -.010 .023 4 12 2495 ---- .025B .014A .025B .012 -.010 .022 26 2500 .020 .026 .013A .013A .012 -.009 62 .021 5 686 2505 .019 .023B .012A .023B .011 -.009 1 .020 26 2510 .021 .022B .012A .012A .011 -.008 1 .019 3 45 2515 ---- .021B .012A .021B .010 -.008 .018 1 36 2520 .011 .020B .011 .011 .010 -.008 2 .018 81 2525 .021 .021 .011A .011A .009 -.008 4 .017 1 147 2530 ---- .018B .010A .017B .009 -.007 .016 48 2535 ---- .020B .010A .020B .008 -.007 .015 39 2540 .018 .019 .010A .010A .008 -.007 8 .015 40 2545 .017 .018 .009A .009A .008 -.006 8 .014 57 2550 .017 .018 .009A .009A .007 -.006 115 .013 348 2555 .017 .017 .009A .009A .007 -.006 4 .013 8 2560 .016 .016 .008A .008A .007 -.005 5 .012 1 158 2565 ---- .015B .008A .015B .006 -.006 .012 40 2570 ---- .012B .008A .012B .006 -.005 1 .011 10 2575 .010 .014B .007A .007A .006 -.005 4 .011 214 2580 .007 .011B .007 .007 .005 -.005 1 .010 38 2585 ---- ---- .007A .007A .005 -.005 .010 11 2590 ---- .010B .007A .007A .005 -.004 .009 21 2595 ---- ---- .007A .007A .005 -.004 .009 27 2600 .006 .010 .005 .005 .004 -.004 141 .008 7 932 2605 ---- .009B .006A .006A .004 -.004 .008 47 2610 ---- ---- .006A .006A .004 -.004 .008 10 2615 ---- .008B .006A .006A .004 -.003 .007 14 2620 ---- ---- .006A .006A .004 -.003 .007 15 2625 ---- ---- .005A .005A .004 -.003 .007 76 2630 ---- .007B .005A .005A .003 -.003 .006 9 2635 ---- ---- .005A .005A .003 -.003 1 .006 18 2640 ---- ---- .005A .005A .003 -.003 .006 26 2645 ---- ---- .005A .005A .003 -.003 .006 18 2650 ---- .006B ---- ---- .003 -.002 .005 134 2655 ---- ---- ---- ---- .003 -.002 .005 12 2660 ---- ---- .004A .004A .003 -.002 .005 30 2665 ---- ---- .004A .004A .003 -.002 .005 28 2670 ---- ---- .004A .004A .002 -.003 .005 52 2675 ---- ---- ---- ---- .002 -.002 20 .004 49 2680 ---- ---- ---- ---- .002 -.002 .004 24 2685 ---- ---- ---- ---- .002 -.002 .004 23 2700 ---- ---- ---- ---- .002 -.002 .004 250 2725 ---- ---- ---- ---- .002 -.001 .003 7 80 2750 ---- ---- ---- ---- .001 -.001 .002 87 2775 ---- ---- ---- ---- .001 -.001 .002 59 2800 ---- ---- ---- ---- .001 -.001 .002 7 701 2825 ---- ---- ---- ---- .001 .000 .001 118 2850 ---- ---- ---- ---- .001 .000 .001 179 2875 ---- ---- ---- ---- .001 .000 .001 35 2900 ---- ---- ---- ---- .001 .000 .001 124 2925 ---- ---- ---- ---- .001 .000 .001 125 2950 ---- ---- ---- ---- .001 .000 1 .001 21 2975 ---- ---- ---- ---- .001 .000 .001 75 3000 .003 .003 .002 .002 .001 .000 21 .001 2 260 3025 ---- ---- ---- ---- .001 .000 .001 18 3050 ---- ---- ---- ---- .001 .000 .001 94 3075 ---- ---- ---- ---- .001 .000 .001 30 3100 ---- ---- ---- ---- .001 .000 .001 699 3125 ---- ---- ---- ---- .001 .000 .001 23 3150 ---- ---- ---- ---- .001 .000 .001 66 3175 ---- ---- ---- ---- .001 .000 .001 33 3200 ---- ---- ---- ---- .001 .000 .001 287 3225 ---- ---- ---- ---- .001 .000 .001 26 3250 ---- ---- ---- ---- .001 .000 .001 115 3275 ---- ---- ---- ---- .001 .000 .001 24 3300 ---- ---- ---- ---- .001 .000 .001 66 3325 ---- ---- ---- ---- .001 .000 .001 6 3350 ---- ---- ---- ---- .001 .000 .001 18 3375 ---- ---- ---- ---- .001 .000 .001 4 3400 ---- ---- ---- ---- .001 .000 .001 1 45 3425 ---- ---- ---- ---- .001 .000 .001 8 3450 ---- ---- ---- ---- .001 .000 .001 17 3475 ---- ---- ---- ---- .001 .000 .001 3500 ---- ---- ---- ---- .001 .000 .001 219 3525 ---- ---- ---- ---- .001 .000 .001 3550 ---- ---- ---- ---- .001 .000 .001 18 3575 ---- ---- ---- ---- .001 .000 .001 1 3600 ---- ---- ---- ---- .001 .000 .001 6 3625 ---- ---- ---- ---- .001 .000 .001 1 3650 ---- ---- ---- ---- .001 .000 .001 35 3675 ---- ---- ---- ---- .001 .000 .001 6 4000 ---- ---- ---- ---- .001 .000 .001 14 4500 ---- ---- ---- ---- .001 .000 .001 5000 ---- ---- ---- ---- .001 .000 .001 27 6000 ---- ---- ---- ---- .001 .000 .001 7000 ---- ---- ---- ---- .001 .000 .001 8000 ---- ---- ---- ---- .001 .000 .001 9000 ---- ---- ---- ---- .001 .000 .001 10000 ---- ---- ---- ---- .001 .000 .001 SO DEC23 Silver Option CALL 725 ---- 14.998B 14.689A 14.998B 14.709 -.174 14.883 750 ---- 14.748B 14.439A 14.748B 14.459 -.174 14.633 775 ---- 14.498B 14.188A 14.498B 14.209 -.174 14.383 800 ---- 14.248B 13.938A 14.248B 13.959 -.174 14.133 1 825 ---- 13.999B 13.688A 13.999B 13.709 -.174 13.883 850 ---- 13.749B 13.438A 13.749B 13.459 -.174 13.633 875 ---- 13.499B 13.188A 13.499B 13.209 -.174 13.383 900 ---- 13.250B 12.938A 13.250B 12.959 -.174 13.133 925 ---- 12.999B 12.687A 12.999B 12.709 -.174 12.883 950 ---- 12.750B 12.437A 12.750B 12.459 -.174 12.633 975 ---- 12.500B 12.187A 12.500B 12.209 -.174 12.383 1000 ---- 12.251B 11.937A 12.251B 11.959 -.174 12.133 1025 ---- 12.001B 11.687A 11.993B 11.709 -.174 11.883 1050 ---- 11.751B 11.436A 11.751B 11.459 -.174 11.633 1075 ---- 11.501B 11.186A 11.501B 11.209 -.174 11.383 1100 ---- 11.251B 10.936A 11.251B 10.959 -.174 11.133 1125 ---- 11.002B 10.686A 11.002B 10.709 -.174 10.883 1150 ---- 10.752B 10.436A 10.752B 10.459 -.174 10.633 1175 ---- 10.502B 10.186A 10.502B 10.209 -.174 10.383 1200 ---- 10.253B 9.935A 10.253B 9.959 -.174 10.133 1225 ---- 10.003B 9.685A 10.003B 9.709 -.174 9.883 1250 ---- 9.753B 9.435A 9.753B 9.459 -.174 9.633 1275 ---- 9.504B 9.185A 9.504B 9.209 -.174 9.383 1300 ---- 9.254B 8.935A 9.254B 8.959 -.174 9.133 1325 ---- 9.004B 8.685A 9.004B 8.709 -.174 8.883 1350 ---- 8.755B 8.434A 8.755B 8.459 -.174 8.633 1375 ---- 8.505B 8.184A 8.505B 8.209 -.174 8.383 1400 ---- 8.255B 7.934A 8.255B 7.959 -.174 8.133 1425 ---- 8.006B 7.684A 8.006B 7.709 -.174 7.883 1450 ---- 7.756B 7.434A 7.756B 7.459 -.174 7.633 1475 ---- 7.507B 7.183A 7.507B 7.209 -.174 7.383 1500 ---- 7.257B 6.933A 7.257B 6.959 -.174 7.133 1525 ---- 7.007B 6.683A 7.007B 6.709 -.174 6.883 1550 ---- 6.757B 6.433A 6.749B 6.459 -.174 6.633 1575 ---- 6.508B 6.183A 6.508B 6.209 -.174 6.383 1600 ---- 6.258B 5.933A 6.250B 5.959 -.174 6.133 1625 ---- 6.008B 5.683A 6.008B 5.709 -.174 5.883 1650 ---- 5.759B 5.433A 5.759B 5.459 -.174 5.633 1675 ---- 5.509B 5.183A 5.509B 5.209 -.174 5.383 1700 ---- 5.260B 4.934A 5.260B 4.961 -.173 5.134 1725 ---- 5.011B 4.686A 5.011B 4.712 -.174 4.886 1750 ---- 4.763B 4.439A 4.763B 4.465 -.174 4.639 1775 ---- 4.516B 4.193A 4.516B 4.219 -.173 4.392 3 1800 ---- 4.271B 3.948A 4.271B 3.974 -.173 4.147 1825 ---- 4.026B 3.704A 4.026B 3.730 -.173 3.903 1850 ---- 3.783B 3.463A 3.783B 3.488 -.173 3.661 25 1875 ---- 3.542B 3.185A 3.542B 3.248 -.173 3.421 31 1900 3.272 3.416B 2.954A 3.332B 3.011 -.172 2 3.183 117 1905 ---- 3.255B 2.941A 3.255B 2.964 -.172 3.136 1910 ---- 3.207B 2.894A 3.207B 2.917 -.172 3.089 1915 ---- 3.160B 2.847A 3.160B 2.870 -.172 3.042 1920 ---- 3.112B 2.801A 3.112B 2.823 -.173 2.996 1925 ---- 3.176B 2.716A 3.176B 2.777 -.172 2.949 9 1930 ---- 3.018B 2.722A 3.018B 2.730 -.173 2.903 1935 ---- 2.971B 2.676A 2.971B 2.684 -.173 2.857 1940 ---- 2.925B 2.630A 2.925B 2.638 -.172 2.810 1945 ---- 2.878B 2.584A 2.878B 2.593 -.172 2.765 1950 ---- 2.936B 2.492A 2.936B 2.547 -.172 2.719 9 1955 ---- 2.785B 2.494A 2.785B 2.502 -.171 2.673 1960 ---- 2.739B 2.449A 2.739B 2.456 -.172 2.628 1965 ---- 2.693B 2.404A 2.693B 2.412 -.171 2.583 1970 ---- 2.647B 2.359A 2.647B 2.367 -.171 2.538 1975 ---- 2.712B 2.267A 2.712B 2.322 -.171 2.493 3 1980 ---- 2.556B 2.262A 2.556B 2.278 -.171 2.449 1985 ---- 2.511B 2.219A 2.511B 2.234 -.171 2.405 1990 ---- 2.466B 2.176A 2.466B 2.191 -.170 2.361 1995 ---- 2.421B 2.133A 2.421B 2.147 -.170 2.317 2000 2.313 2.480B 2.050A 2.408B 2.104 -.170 1 2.274 112 2005 ---- 2.332B 2.048A 2.332B 2.062 -.169 2.231 2010 ---- 2.301B 2.006A 2.300B 2.019 -.169 2.188 2015 ---- 2.255B 1.964A 2.255B 1.977 -.169 2.146 2020 ---- 2.217B 1.923A 2.217B 1.936 -.167 2.103 2025 2.081 2.265B 1.841A 2.185B 1.894 -.168 2 2.062 2 2030 ---- 2.121B 1.841A 2.120B 1.853 -.167 2.020 2035 ---- 2.078B 1.801A 2.077B 1.813 -.166 1.979 2040 ---- 2.035B 1.761A 2.034B 1.773 -.165 1.938 2045 ---- 1.993B 1.722A 1.992B 1.733 -.165 1.898 2050 1.933 2.053B 1.644A 1.644A 1.694 -.164 2 1.858 7 2055 ---- 1.910B 1.645A 1.909B 1.655 -.163 1.818 2 2060 ---- 1.869B 1.607A 1.868B 1.617 -.162 1.779 2065 ---- 1.828B 1.570A 1.827B 1.579 -.161 1.740 1 2070 ---- 1.788B 1.533A 1.787B 1.541 -.161 1.702 1 2075 ---- 1.846B 1.462A 1.846B 1.504 -.160 1.664 4 2080 ---- 1.708B 1.460A 1.707B 1.468 -.158 1.626 2085 ---- 1.669B 1.425A 1.668B 1.432 -.157 1.589 2090 ---- 1.631B 1.390A 1.630B 1.396 -.157 1.553 2095 ---- 1.592B 1.356A 1.591B 1.361 -.156 1.517 28 2100 1.302 1.648B 1.287A 1.352B 1.327 -.154 12 1.481 4 99 2105 ---- 1.517B 1.286A 1.516B 1.293 -.153 1.446 40 2110 ---- 1.480B 1.256A 1.479B 1.259 -.152 1.411 24 2115 ---- 1.444B 1.223A 1.443B 1.226 -.151 1.377 13 2120 1.380 1.426B 1.173A 1.426B 1.194 -.150 1 1.344 61 2125 ---- 1.468B 1.126A 1.468B 1.162 -.149 1.311 269 2130 ---- 1.338B 1.127A 1.337B 1.131 -.147 1.278 9 2135 ---- 1.304B 1.097A 1.303B 1.100 -.146 1.246 26 2140 ---- 1.271B 1.070A 1.269B 1.070 -.145 1.215 28 2145 ---- 1.237B 1.041A 1.236B 1.040 -.144 1.184 120 2150 1.057 1.300B .979A 1.030B 1.011 -.142 3 1.153 147 2155 ---- 1.268B .951A 1.267B .983 -.140 1.123 6 2160 ---- 1.236B .923A 1.235B .955 -.139 1.094 57 2165 ---- 1.204B .895A 1.203B .927 -.138 1.065 2170 ---- 1.173B .867A 1.172B .901 -.136 1.037 2 2175 ---- 1.143B .840A 1.142B .874 -.135 1.009 97 2180 ---- 1.113B .816A 1.112B .849 -.133 .982 11 2185 ---- 1.083B .791A 1.082B .824 -.131 .955 9 2190 ---- 1.055B .768A 1.054B .799 -.130 .929 2195 .790 1.026B .744A .744A .775 -.129 17 .904 5 2200 .949 .998B .721A .757B .752 -.127 315 .879 58 660 2205 .728 .970B .699A .718A .729 -.125 6 .854 6 2210 .848 .944B .677A .677A .707 -.123 22 .830 2 24 2215 ---- .917B .656A .917B .685 -.122 .807 16 6 2220 .799 .893B .636A .830B .664 -.120 3 .784 12 67 2225 .695 .868B .616A .726B .644 -.118 1 .762 17 137 2230 ---- .842B .597A .842B .623 -.117 .740 6 2235 ---- .817B .578A .817B .604 -.115 .719 8 2240 ---- .794B .560A .794B .585 -.113 .698 7 2245 ---- .771B .542A .771B .566 -.111 .677 1 50 2250 .748 .750B .524A .524A .548 -.109 30 .657 21 809 2255 ---- .729B .507A .729B .531 -.107 .638 1 11 2260 ---- .706B .491A .706B .514 -.105 .619 1 20 2265 ---- .685B .475A .685B .498 -.103 .601 7 13 2270 ---- .666B .460A .666B .481 -.102 .583 1 2275 .617 .646B .445A .445A .466 -.099 1 .565 15 238 2280 .630 .630 .430A .430A .451 -.097 1 .548 1 17 2285 ---- .608B .416A .608B .436 -.096 .532 21 2290 ---- .590B .402A .590B .422 -.094 1 .516 42 2295 ---- .572B .389A .572B .408 -.092 .500 38 2300 .480 .556B .376A .405B .395 -.090 26 .485 585 2260 2305 ---- .538B .363A .538B .382 -.088 10 .470 44 2310 ---- .521B .351A .521B .369 -.086 2 .455 2 68 2315 .481 .505B .340A .487B .357 -.084 1 .441 1 85 2320 ---- .489B .328A .489B .345 -.083 .428 130 2325 .335 .474B .317A .342B .333 -.081 2 .414 185 264 2330 ---- .459B .306A .459B .322 -.079 .401 43 2335 ---- .445B .296A .445B .312 -.077 .389 1 22 2340 ---- .431B .287A .431B .301 -.076 .377 18 2345 .398 .417B .277A .402B .291 -.074 2 .365 5 2350 .376 .404B .268A .277A .281 -.072 542 .353 12 774 2355 ---- .391B .259A .391B .272 -.070 .342 1 39 2360 ---- .379B .250A .379B .263 -.069 .332 32 2365 ---- .367B .242A .367B .254 -.067 1 .321 5 9 2370 ---- .356B .234A .356B .245 -.066 .311 1 19 2375 .294 .345B .226A .226A .237 -.064 2 .301 10 187 2380 .251 .334B .218A .261B .229 -.063 77 .292 20 2385 ---- .323B .211A .323B .222 -.060 .282 64 2390 ---- .313B .204A .313B .214 -.059 .273 1 19 2395 .226 .302B .197A .197A .207 -.058 7 .265 5 22 2400 .270 .292B .189A .202B .200 -.056 864 .256 583 1802 2405 .189 .284B .185A .195B .193 -.055 9 .248 1 53 2410 ---- .275B .179A .275B .187 -.054 2 .241 20 2415 .196 .265B .173A .206B .181 -.052 1 .233 21 2420 ---- .258B .167A .258B .175 -.051 .226 15 2425 ---- .249B .162A .249B .169 -.050 .219 2 101 2430 ---- .242B .156A .242B .164 -.048 .212 14 2435 .159 .233B .151A .151A .158 -.047 1 .205 7 2440 .166 .226B .146A .174B .153 -.046 2 .199 29 2445 .145 .219B .142A .150B .148 -.045 4 .193 40 2450 .187 .212B .137A .163B .144 -.043 47 .187 14 423 2455 .136 .205B .133A .140B .139 -.042 4 .181 1 17 2460 ---- .199B .129A .198B .135 -.041 .176 22 2465 ---- .193B .125A .193B .131 -.040 1 .171 131 2470 .182 .187B .121A .121A .126 -.039 15 .165 24 2475 .142 .181B .117A .117A .123 -.038 6 .161 1 219 2480 ---- .176B .114A .176B .119 -.037 .156 24 2485 ---- .169B .110A .169B .115 -.036 .151 20 2490 ---- .164B .107A .164B .112 -.035 .147 18 2495 ---- .159B .104A .158B .109 -.034 .143 5 2500 .150 .154B .101A .105B .105 -.034 658 .139 1212 4271 2505 ---- .150B .098A .150B .102 -.033 .135 1 76 2510 ---- .145B .095A .144B .099 -.032 .131 13 2515 .093 .142B .093 .100B .097 -.030 3 .127 1 59 2520 ---- .136B .090A .135B .094 -.030 1 .124 18 2525 .093 .133B .087A .092B .091 -.029 8 .120 11 145 2530 ---- .129B .085A .129B .089 -.028 .117 13 2535 ---- .125B .083A .124B .086 -.028 .114 8 2540 ---- .121B .081A .121B .084 -.027 2 .111 27 2545 ---- .118B .078A .117B .082 -.026 .108 1 18 2550 .104 .115B .076A .077 .080 -.025 28 .105 1 597 2555 ---- .111B .074A .111B .077 -.025 .102 3 9 2560 ---- .108B .072A .107B .075 -.025 .100 23 2565 ---- .105B .071A .104B .073 -.024 .097 48 2570 ---- .101B .069A .101B .072 -.023 .095 47 2575 ---- .099B .067A .099B .070 -.022 .092 1 244 2580 ---- .096B .065A .095B .068 -.022 .090 2 25 2585 ---- .093B .064A .093B .066 -.022 .088 22 2590 ---- .091B .062A .091B .065 -.020 .085 18 2595 ---- .088B .061A .088B .063 -.020 .083 12 2600 .071 .088B .059A .059A .061 -.020 30 .081 24 745 2605 ---- .084B .058A .084B .060 -.019 .079 17 2610 ---- .082B .056A .082B .059 -.018 .077 1 5 2615 ---- .080B .055A .080B .057 -.018 .075 13 2620 ---- .078B .054A .078B .056 -.017 .073 2 2625 .053 .078B .052A .054B .054 -.018 2 .072 314 2630 ---- .074B .051A .074B .053 -.017 .070 4 2635 ---- .072B .050A .072B .052 -.016 .068 233 2640 ---- .071B .049A .071B .051 -.016 1 .067 5 2645 ---- .069B .048A .069B .050 -.015 .065 11 2650 ---- .069B .047A .068B .049 -.015 9 .064 651 2655 ---- .066B .046A .066B .047 -.015 .062 7 2660 ---- .064B .046A .064B .046 -.015 .061 10 2665 ---- .063B .045A .063B .045 -.014 .059 3 2670 ---- .062B .044A .062B .044 -.014 .058 2 2675 .062 .062 .042A .042A .043 -.014 110 .057 87 2680 ---- .059B .042A .059B .042 -.013 .055 156 2700 .048 .055B .039A .039A .039 -.011 1 .050 1742 2725 ---- .049B .035A .049B .035 -.010 .045 37 2750 ---- .043B .032A .043B .032 -.009 .041 1 527 2775 ---- .038B .030A .038B .029 -.008 .037 39 2800 ---- .034B .028A .034B .027 -.006 1 .033 11 1047 2825 .025 .031B .024 .024 .025 -.005 8 .030 302 2850 .027 .028B .021 .021 .023 -.004 30 .027 2 669 2875 .024 .025B .021 .021 .021 -.004 26 .025 5 228 2900 .018 .018 .018 .018 .019 -.004 5 .023 3 956 2925 ---- ---- .020A .020A .018 -.003 .021 318 2950 ---- ---- .019A .019A .017 -.003 .020 45 2975 ---- ---- ---- ---- .016 -.002 .018 19 3000 .020 .020 .015 .015 .015 -.002 3 .017 11 3874 3025 ---- ---- ---- ---- .014 -.002 .016 51 3050 ---- ---- ---- ---- .013 -.002 .015 31 3075 ---- ---- ---- ---- .012 -.002 .014 272 3100 ---- ---- ---- ---- .012 -.001 .013 240 3125 ---- ---- ---- ---- .011 -.001 .012 15 3150 ---- ---- ---- ---- .010 -.002 .012 158 3175 ---- ---- ---- ---- .010 -.001 .011 5 3200 .010 .010 .010 .010 .010 .000 2 .010 533 3225 ---- ---- ---- ---- .009 -.001 .010 8 3250 ---- ---- ---- ---- .009 .000 .009 100 3275 ---- ---- ---- ---- .008 -.001 .009 6 3300 ---- ---- ---- ---- .008 -.001 .009 117 3325 ---- ---- ---- ---- .008 .000 .008 14 3350 ---- ---- ---- ---- .007 -.001 .008 72 3375 ---- ---- ---- ---- .007 -.001 .008 2 3400 ---- ---- ---- ---- .007 .000 .007 88 3425 ---- ---- ---- ---- .007 .000 .007 116 3450 ---- ---- ---- ---- .007 .000 .007 30 3475 ---- ---- ---- ---- .006 -.001 .007 4 3500 .008 .008 .008 .008 .006 -.001 20 .007 2682 3525 ---- ---- ---- ---- .006 .000 .006 5 3550 ---- ---- ---- ---- .006 .000 .006 47 3575 ---- ---- ---- ---- .006 .000 .006 3 3600 ---- ---- ---- ---- .006 .000 .006 166 3625 ---- ---- ---- ---- .005 -.001 .006 26 3650 ---- ---- ---- ---- .005 -.001 .006 4 3675 ---- ---- ---- ---- .005 .000 .005 3700 ---- ---- ---- ---- .005 .000 .005 260 3725 ---- ---- ---- ---- .005 .000 .005 9 3750 ---- ---- ---- ---- .005 .000 .005 8 3775 ---- ---- ---- ---- .005 .000 .005 2 3800 .005 .005 .005 .005 .005 .000 7 .005 1 10 3825 ---- ---- ---- ---- .005 .000 .005 7 3850 ---- ---- ---- ---- .005 .000 .005 21 3875 ---- ---- ---- ---- .004 -.001 .005 3900 ---- ---- ---- ---- .004 .000 .004 2 3925 ---- ---- ---- ---- .004 .000 .004 4 3950 ---- ---- ---- ---- .004 .000 .004 16 3975 ---- ---- ---- ---- .004 .000 .004 4000 ---- ---- ---- ---- .004 .000 .004 2167 4025 ---- ---- ---- ---- .004 .000 .004 4050 ---- ---- ---- ---- .004 .000 .004 40 4075 ---- ---- ---- ---- .004 .000 .004 13 4500 ---- ---- ---- ---- .004 +.001 .003 277 5000 ---- ---- ---- ---- .003 .000 .003 2038 6000 ---- ---- ---- ---- .002 -.001 .003 493 7000 ---- ---- ---- ---- .002 .000 .002 52 7500 ---- ---- ---- ---- .002 .000 .002 80 8000 ---- ---- ---- ---- .001 -.001 .002 2 53 9000 ---- ---- ---- ---- .001 -.001 .002 55 10000 ---- ---- ---- ---- .001 .000 .001 297 SO JAN24 Silver Option CALL 1125 ---- 11.332B 11.028A 11.332B 11.046 -.177 11.223 1150 ---- 11.083B 10.778A 11.083B 10.796 -.177 10.973 1175 ---- 10.832B 10.528A 10.832B 10.546 -.177 10.723 1200 ---- 10.583B 10.278A 10.583B 10.296 -.177 10.473 1225 ---- 10.334B 10.028A 10.334B 10.046 -.177 10.223 1250 ---- 10.083B 9.778A 10.083B 9.796 -.177 9.973 1275 ---- 9.834B 9.528A 9.834B 9.546 -.177 9.723 1300 ---- 9.584B 9.278A 9.584B 9.296 -.177 9.473 1325 ---- 9.334B 9.028A 9.334B 9.046 -.177 9.223 1350 ---- 9.085B 8.778A 9.085B 8.796 -.177 8.973 1375 ---- 8.835B 8.528A 8.835B 8.546 -.177 8.723 1400 ---- 8.585B 8.278A 8.585B 8.296 -.177 8.473 1425 ---- 8.336B 8.028A 8.336B 8.046 -.177 8.223 1450 ---- 8.087B 7.778A 8.087B 7.796 -.177 7.973 1475 ---- 7.837B 7.528A 7.837B 7.546 -.177 7.723 1500 ---- 7.587B 7.277A 7.587B 7.296 -.177 7.473 1525 ---- 7.338B 7.027A 7.338B 7.046 -.177 7.223 1550 ---- 7.088B 6.777A 7.088B 6.796 -.177 6.973 1575 ---- 6.838B 6.527A 6.838B 6.546 -.177 6.723 1600 ---- 6.589B 6.278A 6.589B 6.296 -.177 6.473 1625 ---- 6.340B 6.028A 6.340B 6.046 -.177 6.223 1650 ---- 6.090B 5.779A 6.090B 5.797 -.177 5.974 1675 ---- 5.842B 5.532A 5.842B 5.549 -.177 5.726 1700 ---- 5.594B 5.285A 5.594B 5.302 -.176 5.478 2 1725 ---- 5.348B 5.039A 5.348B 5.056 -.176 5.232 109 1750 ---- 5.101B 4.795A 5.101B 4.811 -.176 4.987 15 1775 ---- 4.858B 4.552A 4.858B 4.568 -.176 4.744 1800 ---- 4.615B 4.311A 4.615B 4.326 -.176 4.502 31 1825 ---- 4.374B 4.032A 4.374B 4.087 -.175 4.262 67 1850 ---- 4.248B 3.792A 4.248B 3.850 -.175 4.025 5 1875 ---- 4.014B 3.560A 4.014B 3.616 -.174 3.790 2 1900 ---- 3.780B 3.328A 3.780B 3.385 -.174 3.559 14 1925 ---- 3.550B 3.105A 3.550B 3.158 -.173 3.331 3 1935 ---- 3.341B 3.070A 3.341B 3.068 -.173 3.241 1940 ---- 3.296B 3.025A 3.296B 3.024 -.172 3.196 1945 ---- 3.250B 2.981A 3.250B 2.980 -.172 3.152 1950 ---- 3.320B 2.879A 3.320B 2.936 -.172 3.108 1 1955 ---- 3.161B 2.892A 3.161B 2.892 -.171 3.063 1960 ---- 3.115B 2.849A 3.115B 2.848 -.172 3.020 1965 ---- 3.071B 2.805A 3.071B 2.805 -.171 2.976 1970 ---- 3.026B 2.752A 3.026B 2.762 -.170 2.932 1975 2.762 3.100B 2.663A 2.663A 2.719 -.170 1 2.889 3 1980 ---- 2.938B 2.667A 2.938B 2.676 -.170 2.846 1985 ---- 2.895B 2.625A 2.894B 2.633 -.170 2.803 1990 ---- 2.852B 2.583A 2.851B 2.591 -.170 2.761 1995 ---- 2.808B 2.541A 2.807B 2.549 -.170 2.719 2000 ---- 2.881B 2.456A 2.881B 2.508 -.168 2.676 5 2005 ---- 2.731B 2.459A 2.730B 2.466 -.169 2.635 2010 ---- 2.688B 2.419A 2.687B 2.425 -.168 2.593 2015 ---- 2.645B 2.379A 2.644B 2.385 -.167 2.552 2020 ---- 2.603B 2.339A 2.602B 2.344 -.167 2.511 2025 ---- 2.661B 2.258A 2.661B 2.304 -.166 2.470 2030 ---- 2.519B 2.260A 2.518B 2.264 -.166 2.430 2035 ---- 2.478B 2.221A 2.477B 2.225 -.165 2.390 2040 ---- 2.436B 2.182A 2.435B 2.186 -.164 2.350 2045 ---- 2.395B 2.144A 2.394B 2.147 -.164 2.311 2050 ---- 2.461B 2.060A 2.461B 2.108 -.164 2.272 4 2055 ---- 2.315B 2.068A 2.314B 2.070 -.163 2.233 2060 ---- 2.275B 2.031A 2.274B 2.032 -.162 2.194 2065 ---- 2.235B 1.994A 2.234B 1.995 -.161 2.156 2070 ---- 2.196B 1.958A 2.195B 1.958 -.161 2.119 2075 ---- 2.256B 1.880A 2.256B 1.922 -.159 2.081 1 2080 ---- 2.118B 1.887A 2.117B 1.885 -.159 2.044 2085 ---- 2.080B 1.851A 2.079B 1.850 -.158 2.008 1 2090 ---- 2.040B 1.816A 2.036B 1.814 -.157 1.971 2095 ---- 2.004B 1.782A 2.003B 1.779 -.156 1.935 3 2100 1.730 2.069B 1.700A 1.700A 1.745 -.155 5 1.900 11 2105 ---- 1.930B 1.714A 1.929B 1.710 -.155 1.865 2110 ---- 1.894B 1.681A 1.893B 1.677 -.153 1.830 4 2115 ---- 1.858B 1.649A 1.857B 1.643 -.153 1.796 6 2120 ---- 1.823B 1.614A 1.822B 1.611 -.151 1.762 9 2125 ---- 1.882B 1.538A 1.882B 1.578 -.150 1.728 2 2130 ---- 1.752B 1.552A 1.751B 1.546 -.149 1.695 28 2135 ---- 1.718B 1.521A 1.717B 1.515 -.148 1.663 19 2140 ---- 1.684B 1.490A 1.683B 1.483 -.147 1.630 2145 ---- 1.650B 1.460A 1.649B 1.453 -.145 1.598 24 2150 1.538 1.717B 1.385A 1.385A 1.423 -.144 2 1.567 5 2155 ---- 1.587B 1.401A 1.587B 1.393 -.143 1.536 2 2160 ---- 1.555B 1.372A 1.555B 1.363 -.143 1.506 2165 ---- 1.524B 1.344A 1.524B 1.335 -.140 1.475 29 2170 ---- 1.490B 1.314A 1.489B 1.306 -.140 1.446 7 2175 ---- 1.560B 1.241A 1.560B 1.278 -.138 1 1.416 17 28 2180 ---- 1.529B 1.214A 1.528B 1.251 -.137 1.388 4 2185 ---- 1.499B 1.187A 1.498B 1.224 -.135 1.359 8 2190 ---- 1.469B 1.160A 1.468B 1.197 -.134 1.331 5 2195 ---- 1.439B 1.133A 1.438B 1.171 -.133 1.304 23 2200 1.243 1.410B 1.109A 1.109A 1.145 -.132 5 1.277 120 2205 ---- 1.381B 1.085A 1.380B 1.120 -.130 1.250 4 2210 ---- 1.352B 1.061A 1.351B 1.095 -.129 1.224 1 2215 ---- 1.325B 1.036A 1.324B 1.070 -.128 1.198 50 2220 ---- 1.297B 1.013A 1.297B 1.046 -.127 1.173 1 2225 ---- 1.269B .989A 1.265B 1.023 -.125 1.148 9 2230 .959 1.242B .959 1.016B .999 -.124 8 1.123 2 115 2235 ---- 1.216B .943A 1.216B .977 -.122 1.099 4 2240 ---- 1.190B .921A 1.190B .954 -.121 1.075 2245 .916 1.165B .894 .919A .932 -.120 9 1.052 2250 .916 1.140B .880A .897A .911 -.118 13 1.029 36 234 2255 .962 1.116B .859A .875A .889 -.118 6 1.007 1 2260 .940 1.090B .839A .839A .869 -.115 4 .984 5 2265 .859 1.066B .819A .835A .848 -.115 2 .963 6 5 2270 ---- 1.044B .799A 1.044B .828 -.114 .942 2275 .814 1.020B .781A .812B .809 -.112 18 .921 47 2280 .962 .999B .763A .763A .790 -.110 4 .900 15 2285 ---- .977B .745A .977B .771 -.109 .880 3 17 2290 ---- .955B .727A .955B .753 -.108 .861 3 24 2295 ---- .933B .709A .933B .735 -.106 .841 2 361 2300 .879 .912B .692A .713 .717 -.105 6 .822 14 700 2305 ---- .893B .677A .893B .700 -.104 .804 9 2310 ---- .873B .661A .873B .683 -.103 .786 9 2315 ---- .853B .645A .853B .667 -.101 .768 30 2320 ---- .833B .628A .833B .651 -.099 .750 11 2325 .780 .815B .614A .783B .636 -.097 15 .733 165 2330 .729 .796B .599A .611A .620 -.096 7 .716 2 8 2335 ---- .779B .585A .779B .605 -.095 .700 4 2340 ---- .761B .571A .761B .591 -.093 2 .684 2 118 2345 .679 .744B .555A .696B .577 -.091 1 .668 6 3 2350 .658 .728B .542A .682B .563 -.090 18 .653 22 210 2355 ---- .711B .529A .711B .550 -.088 .638 6 16 2360 .636 .695B .517A .650B .536 -.087 6 .623 31 2365 .644 .679B .504A .515A .524 -.085 14 .609 18 2370 .598 .663B .492A .620B .511 -.084 10 .595 3 9 2375 .489 .648B .480A .500B .499 -.082 6 .581 5 40 2380 ---- .634B .468A .634B .487 -.081 .568 5 2385 ---- .620B .457A .620B .475 -.080 .555 6 8 2390 ---- .605B .446A .605B .464 -.078 .542 4 2395 .452 .591B .435A .446A .453 -.077 2 .530 9 2400 .449 .578B .425A .425A .442 -.075 1 .517 4 341 2405 ---- .565B .415A .565B .431 -.075 .506 9 2410 ---- .551B .405A .551B .421 -.073 .494 2415 ---- .539B .395A .539B .411 -.072 .483 9 2420 ---- .527B .386A .527B .401 -.071 .472 9 2425 ---- .515B .377A .515B .392 -.069 .461 70 2430 .492 .503B .368A .377A .382 -.069 11 .451 8 2435 .481 .491B .359A .359A .373 -.067 4 .440 7 2440 ---- .480B .349A .480B .364 -.066 .430 61 2445 ---- .469B .343A .469B .356 -.065 .421 8 11 2450 ---- .458B .333A .458B .347 -.064 5 .411 22 65 2455 ---- .448B .326A .448B .339 -.063 .402 6 6 2460 ---- .438B .319A .438B .331 -.062 .393 10 2465 ---- .428B .311A .428B .323 -.061 .384 2470 ---- .418B .304A .418B .316 -.060 .376 10 2475 .338 .409B .297A .309B .308 -.059 10 .367 5 5 2480 ---- .398B .290A .398B .301 -.058 .359 19 2485 ---- .389B .283A .389B .294 -.057 .351 17 2490 ---- .380B .277A .380B .287 -.056 .343 24 2495 .285 .373B .270A .276A .281 -.055 7 .336 20 2500 .320 .364B .264A .264A .274 -.055 4 .329 14 330 2505 ---- .355B .258A .355B .268 -.053 .321 18 2510 ---- .347B .252A .347B .262 -.052 .314 22 2515 ---- .340B .247A .340B .256 -.051 .307 10 2520 ---- .332B .241A .332B .250 -.051 .301 15 2525 ---- .325B .236A .325B .244 -.050 .294 1 19 2530 ---- .317B .231A .317B .239 -.049 .288 15 2535 ---- .310B .225A .310B .234 -.048 .282 5 2540 ---- .304B .220A .303B .228 -.048 .276 8 2545 ---- .297B .215A .297B .223 -.047 .270 43 2550 ---- .291B .210A .291B .218 -.046 .264 6 315 2555 ---- .284B .205A .284B .214 -.045 .259 11 2575 ---- .261B .189A .261B .196 -.042 .238 13 2600 ---- .233B .170A .233B .176 -.038 51 .214 2 1064 2625 .184 .210B .153A .189B .159 -.035 10 .194 22 2650 .166 .190B .140A .143 .143 -.032 12 .175 1 25 2675 .151 .171B .127A .155B .130 -.029 7 .159 80 2700 ---- .156B .116A .155B .118 -.027 .145 113 2725 .125 .141B .106A .127B .108 -.025 50 .133 2 60 2750 .106 .129B .098A .098A .099 -.023 20 .122 135 2775 ---- .117B .090A .117B .091 -.021 .112 2 27 2800 ---- .108B .084A .108B .084 -.019 .103 187 2825 ---- .099B .078A .099B .077 -.018 .095 21 2850 ---- .092B .072A .092B .072 -.016 .088 3 30 2875 ---- .085B .067A .085B .067 -.014 1 .081 1 1 2900 ---- .078B .063A .078B .062 -.014 1 .076 1 245 2925 ---- .073B .059A .073B .058 -.012 .070 6 2950 ---- .068B .055A .068B .054 -.012 .066 6 2975 ---- .063B .052A .063B .051 -.010 .061 43 3000 .055 .059B .049A .049A .047 -.010 1 .057 2 466 3025 ---- .055B .046A .055B .045 -.009 .054 27 3050 ---- .051B .043A .051B .042 -.008 .050 1 24 3075 ---- ---- .041A .041A .039 -.008 .047 2 20 3100 ---- ---- .039A .039A .037 -.007 .044 1 22 3125 ---- ---- .037A .037A .035 -.007 .042 16 3150 ---- ---- .035A .035A .033 -.007 .040 8 3175 ---- ---- .033A .033A .032 -.005 .037 10 3200 ---- ---- .032A .032A .030 -.005 .035 7 3225 ---- ---- .030A .030A .028 -.005 .033 14 3250 ---- ---- .029A .029A .027 -.005 .032 60 3275 ---- ---- .027A .027A .026 -.004 .030 15 3300 ---- ---- .026A .026A .025 -.003 .028 1 22 3325 ---- ---- .025A .025A .023 -.004 .027 12 3350 ---- ---- .024A .024A .022 -.004 .026 14 3375 ---- ---- .023A .023A .021 -.004 .025 40 3400 ---- ---- .022A .022A .021 -.002 6 .023 34 3425 ---- ---- ---- ---- .020 -.002 .022 3450 ---- ---- .020A .020A .019 -.002 .021 17 3475 ---- ---- ---- ---- .018 -.002 .020 3500 ---- ---- .019A .019A .017 -.003 .020 333 3525 ---- ---- ---- ---- .017 -.002 .019 3 3550 ---- ---- .017A .017A .016 -.002 .018 19 3575 ---- ---- ---- ---- .016 -.001 .017 63 3600 ---- ---- .016A .016A .015 -.002 .017 206 3800 ---- ---- ---- ---- .012 .000 .012 233 4200 ---- ---- ---- ---- .008 .000 .008 105 4300 ---- ---- ---- ---- .007 .000 .007 169 5000 .008 .008 .008 .008 .005 .000 53 .005 61 SO FEB24 Silver Option CALL 1125 ---- ---- ---- ---- 11.046 -.177 11.223 1150 ---- ---- ---- ---- 10.796 -.177 10.973 1175 ---- ---- ---- ---- 10.546 -.177 10.723 1200 ---- ---- ---- ---- 10.296 -.177 10.473 1225 ---- ---- ---- ---- 10.046 -.177 10.223 1250 ---- ---- ---- ---- 9.796 -.177 9.973 1275 ---- ---- ---- ---- 9.546 -.177 9.723 1300 ---- ---- ---- ---- 9.296 -.177 9.473 1325 ---- ---- ---- ---- 9.046 -.177 9.223 1350 ---- ---- ---- ---- 8.796 -.177 8.973 1375 ---- ---- ---- ---- 8.546 -.177 8.723 1400 ---- ---- ---- ---- 8.296 -.177 8.473 1425 ---- ---- ---- ---- 8.046 -.177 8.223 1450 ---- ---- ---- ---- 7.796 -.177 7.973 1475 ---- ---- ---- ---- 7.546 -.177 7.723 1500 ---- ---- ---- ---- 7.296 -.177 7.473 1525 ---- ---- ---- ---- 7.046 -.177 7.223 1550 ---- ---- ---- ---- 6.796 -.177 6.973 1575 ---- ---- ---- ---- 6.546 -.177 6.723 1600 ---- ---- ---- ---- 6.297 -.177 6.474 1625 ---- ---- ---- ---- 6.049 -.177 6.226 1650 ---- ---- ---- ---- 5.803 -.176 5.979 1675 ---- ---- ---- ---- 5.558 -.176 5.734 1700 ---- ---- ---- ---- 5.316 -.175 5.491 1725 ---- ---- ---- ---- 5.074 -.175 5.249 1750 ---- ---- ---- ---- 4.834 -.174 5.008 9 1775 ---- 4.824B 4.536A 4.824B 4.596 -.174 4.770 1800 ---- 4.760B 4.302A 4.760B 4.361 -.174 4.535 8 1825 ---- 4.520B 4.068A 4.520B 4.128 -.174 4.302 3 1850 ---- 4.290B 3.843A 4.290B 3.898 -.174 4.072 4 1875 ---- 4.059B 3.618A 4.059B 3.672 -.174 3.846 7 1900 ---- 3.828B 3.393A 3.828B 3.450 -.173 3.623 2 1925 ---- 3.608B 3.177A 3.608B 3.233 -.171 3.404 1 1 1950 3.289 3.389B 2.969A 3.311B 3.021 -.170 1 3.191 1 1975 3.069 3.180B 2.769A 3.101B 2.815 -.167 1 2.982 57 2000 ---- 2.971B 2.569A 2.971B 2.615 -.165 2.780 3 2025 ---- 2.773B 2.379A 2.773B 2.423 -.161 2.584 2 2050 ---- 2.569B 2.199A 2.569B 2.238 -.158 2.396 2 2075 2.129 2.389B 2.019A 2.181B 2.061 -.155 1 2.216 2100 ---- 2.197B 1.859A 2.197B 1.894 -.150 2.044 2125 ---- 2.029B 1.699A 2.029B 1.735 -.145 1.880 9 2150 ---- 1.873B 1.549A 1.873B 1.586 -.140 1.726 2175 1.448 1.719B 1.410A 1.432A 1.447 -.135 1 1.582 60 2200 ---- 1.576B 1.284A 1.575B 1.317 -.130 1.447 31 2225 ---- 1.441B 1.167A 1.440B 1.197 -.124 1.321 5 12 2250 ---- 1.316B 1.059A 1.314B 1.087 -.118 1.205 76 2275 ---- 1.200B .960A 1.200B .987 -.111 1.098 1 6 2300 ---- 1.094B .871A 1.093B .895 -.105 1.000 5 2325 ---- .996B .789A .995B .812 -.098 .910 4 2350 ---- .907B .715A .903B .736 -.093 .829 141 2375 ---- .826B .648A .818B .668 -.087 .755 101 2400 .607 .752B .588A .600A .606 -.081 8 .687 209 2425 .548 .685B .534A .548 .551 -.075 10 .626 4 107 2450 .494 .625B .486A .494 .501 -.070 5 .571 14 9 2475 .452 .571B .443A .457B .456 -.066 1 .522 7 2500 ---- .521B .404A .521B .415 -.062 3 .477 3 41 2525 ---- .475B .369A .475B .379 -.058 .437 59 2550 ---- .435B .338A .435B .347 -.053 2 .400 37 2575 ---- .399B .310A .399B .318 -.050 .368 14 2600 ---- .367B .285A .367B .292 -.046 1 .338 2 36 2625 ---- .337B .263A .337B .268 -.044 .312 18 2650 ---- .310B .242A .310B .248 -.040 .288 110 2675 ---- .286B .224A .286B .229 -.038 .267 9 2700 ---- .265B .208A .265B .213 -.034 1 .247 1 14 2725 ---- .246B .193A .246B .198 -.032 1 .230 4 2750 ---- .227B .181A .227B .184 -.030 .214 47 2775 ---- .211B .169A .211B .172 -.028 .200 12 2800 ---- .197B .158A .197B .161 -.026 .187 16 2825 ---- .184B .149A .184B .151 -.024 .175 14 2850 ---- .172B .140A .171B .141 -.023 .164 20 2875 ---- .161B .132A .161B .133 -.021 .154 6 2900 ---- .151B .124A .151B .125 -.020 .145 18 2925 ---- .142B .117A .142B .118 -.019 .137 11 2950 ---- .133B .111A .133B .111 -.018 .129 5 2975 ---- .125B .105A .125B .105 -.017 .122 8 3000 ---- .119B .100A .119B .099 -.017 .116 55 3025 ---- .112B .095A .112B .094 -.016 .110 3050 ---- .106B .091A .106B .090 -.014 .104 3 3075 ---- .101B .086A .101B .085 -.014 .099 1 3100 ---- .096B .082A .096B .081 -.013 .094 58 3125 ---- .091B .079A .091B .077 -.012 .089 3150 ---- .086B .075A .086B .074 -.011 .085 1 6 3175 ---- .082B .072A .082B .070 -.011 .081 3200 ---- .078B .069A .078B .067 -.010 .077 2 3225 ---- .075B .066A .075B .064 -.010 .074 2 3250 ---- .071B .063A .071B .062 -.008 .070 5 3275 ---- .068B .061A .068B .059 -.008 .067 3300 ---- ---- .058A .058A .056 -.008 .064 3325 ---- ---- .056A .056A .054 -.008 .062 3350 ---- ---- .054A .054A .052 -.007 .059 1 3375 ---- ---- .052A .052A .050 -.007 .057 36 3400 ---- ---- .050A .050A .048 -.006 .054 2 3425 ---- ---- .048A .048A .046 -.006 .052 3450 ---- ---- .046A .046A .044 -.006 .050 9 3475 ---- ---- .044A .044A .043 -.005 .048 15 3500 ---- ---- .043A .043A .041 -.005 .046 33 3525 ---- ---- .041A .041A .040 -.004 .044 5 3550 ---- ---- .040A .040A .038 -.005 .043 22 3575 ---- ---- .038A .038A .037 -.004 .041 7 4000 ---- ---- ---- ---- .024 +.001 .023 4 SO MAR24 Silver Option CALL 1100 ---- ---- ---- ---- 11.296 -.177 11.473 1125 ---- ---- ---- ---- 11.046 -.177 11.223 1150 ---- ---- ---- ---- 10.796 -.177 10.973 1175 ---- ---- ---- ---- 10.546 -.177 10.723 1200 ---- ---- ---- ---- 10.296 -.177 10.473 1225 ---- ---- ---- ---- 10.046 -.177 10.223 1250 ---- ---- ---- ---- 9.796 -.177 9.973 1275 ---- ---- ---- ---- 9.546 -.177 9.723 1300 ---- ---- ---- ---- 9.296 -.177 9.473 1325 ---- ---- ---- ---- 9.046 -.177 9.223 1350 ---- ---- ---- ---- 8.796 -.177 8.973 1375 ---- ---- ---- ---- 8.546 -.177 8.723 1400 ---- ---- ---- ---- 8.296 -.177 8.473 1425 ---- ---- ---- ---- 8.046 -.177 8.223 1450 ---- ---- ---- ---- 7.796 -.177 7.973 1475 ---- ---- ---- ---- 7.546 -.177 7.723 1500 ---- ---- ---- ---- 7.296 -.177 7.473 85 1525 ---- ---- ---- ---- 7.046 -.177 7.223 1550 ---- ---- ---- ---- 6.797 -.177 6.974 1575 ---- ---- ---- ---- 6.549 -.176 20 6.725 1600 ---- ---- ---- ---- 6.303 -.176 5 6.479 5 1625 ---- ---- ---- ---- 6.059 -.174 6.233 1650 ---- ---- ---- ---- 5.816 -.174 5.990 1675 ---- ---- ---- ---- 5.574 -.174 5.748 1700 ---- ---- ---- ---- 5.335 -.173 5.508 19 1725 ---- 5.313B 5.040A 5.313B 5.097 -.174 5.271 14 1750 ---- 5.258B 4.810A 5.258B 4.862 -.173 5.035 9 1775 ---- 5.027B 4.580A 5.027B 4.629 -.174 4.803 1800 ---- 4.796B 4.350A 4.796B 4.399 -.174 4.573 23 1825 ---- 4.565B 4.120A 4.565B 4.173 -.173 4.346 6 1850 ---- 4.332B 3.900A 4.332B 3.950 -.173 4.123 4 1875 ---- 4.116B 3.680A 4.116B 3.732 -.172 3.904 2 1900 ---- 3.888B 3.469A 3.888B 3.518 -.171 3.689 4 1925 ---- 3.673B 3.266A 3.673B 3.310 -.169 3.479 1 1950 ---- 3.469B 3.058A 3.469B 3.107 -.167 3.274 1 1975 ---- 3.264B 2.870A 3.264B 2.911 -.163 3.074 7 2000 ---- 3.069B 2.683A 3.069B 2.721 -.160 2.881 45 2025 ---- 2.874B 2.496A 2.874B 2.538 -.157 2.695 1 2050 ---- 2.679B 2.320A 2.679B 2.362 -.154 2.516 2075 ---- 2.510B 2.155A 2.510B 2.195 -.150 2.345 1 2100 ---- 2.339B 2.001A 2.339B 2.035 -.147 2.182 6 2125 ---- 2.171B 1.858A 2.171B 1.884 -.143 2.027 6 2150 ---- 2.022B 1.715A 2.021B 1.742 -.138 1.880 5 55 2175 ---- 1.876B 1.574A 1.875B 1.608 -.133 1.741 7 2200 ---- 1.738B 1.452A 1.737B 1.483 -.128 8 1.611 8 59 2225 ---- 1.607B 1.338A 1.597B 1.366 -.124 1.490 5 2250 ---- 1.488B 1.232A 1.485B 1.258 -.119 1.377 38 2275 ---- 1.374B 1.134A 1.373B 1.158 -.113 1.271 19 2300 1.077 1.268B 1.044A 1.065 1.066 -.108 9 1.174 9 62 2325 .985 1.173B .961A .977A .982 -.102 2 1.084 26 2350 ---- 1.083B .884A 1.081B .904 -.097 1.001 175 2375 ---- 1.001B .815A 1.000B .834 -.091 .925 144 2400 .853 .925B .751A .765 .769 -.086 12 .855 363 2425 .707 .855B .693A .708 .709 -.081 12 .790 85 2450 .707 .791B .640A .640A .655 -.076 1 .731 12 2475 ---- .732B .592A .732B .606 -.072 .678 21 2500 ---- .678B .548A .678B .561 -.067 .628 2 520 2525 ---- .628B .509A .628B .520 -.063 .583 66 2550 ---- .583B .473A .583B .482 -.060 .542 108 2575 ---- .542B .439A .541B .448 -.056 .504 2600 ---- .504B .410A .504B .416 -.054 10 .470 18 676 2625 ---- .470B .382A .470B .388 -.050 .438 108 2650 .391 .438B .357A .357A .362 -.048 2 .410 209 2675 ---- .409B .334A .409B .338 -.045 .383 226 2700 .310 .383B .310 .319B .317 -.042 1 .359 547 2725 ---- .358B .294A .358B .297 -.040 .337 1 22 2750 ---- .336B .277A .336B .279 -.038 .317 100 2775 ---- .315B .261A .315B .263 -.035 .298 71 2800 .296 .297B .246A .281B .248 -.033 4 .281 16 163 2825 ---- .279B .232A .279B .234 -.031 .265 14 2850 ---- .264B .220A .264B .222 -.029 .251 2 2875 ---- .249B .208A .248B .210 -.028 .238 100 2900 ---- .236B .197A .236B .199 -.026 .225 442 2925 ---- .223B .188A .223B .189 -.025 .214 17 2950 ---- .212B .179A .212B .180 -.023 .203 31 2975 ---- .201B .171A .201B .171 -.022 .193 74 3000 ---- .191B .163A .191B .163 -.021 .184 1 422 3025 ---- .181B .156A .181B .155 -.021 .176 3 28 3050 ---- .173B .149A .173B .148 -.020 .168 25 3075 ---- .165B .142A .164B .141 -.019 .160 3100 .160 .160 .136A .136A .135 -.018 10 .153 10 74 3125 .152 .153B .131A .131A .129 -.018 23 .147 8 3150 ---- .143B .125A .143B .124 -.017 .141 52 3175 ---- .137B .120A .137B .119 -.016 .135 21 21 3200 ---- .132B .116A .132B .114 -.015 4 .129 2 62 3225 ---- .126B .111A .126B .110 -.014 .124 2 3250 ---- .121B .107A .121B .105 -.014 .119 258 3275 ---- .116B .103A .116B .101 -.013 .114 35 3300 ---- .112B .099A .112B .098 -.012 .110 118 3325 ---- .108B .096A .108B .094 -.012 .106 1 41 3350 ---- .103B .092A .103B .091 -.011 .102 24 3375 ---- .099B .089A .099B .087 -.011 .098 43 3400 ---- .096B .086A .096B .084 -.010 .094 110 3425 ---- .092B .083A .092B .081 -.010 .091 21 3450 ---- .089B .080A .089B .078 -.009 .087 39 3475 ---- .085B .078A .085B .076 -.008 .084 15 3500 ---- .082B .075A .082B .073 -.008 .081 1485 3525 ---- ---- .073A .073A .071 -.008 .079 26 3550 ---- ---- .070A .070A .068 -.008 .076 44 3575 ---- ---- .068A .068A .066 -.007 .073 13 3600 ---- ---- .066A .066A .064 -.007 .071 18 3625 ---- ---- .064A .064A .061 -.008 .069 11 3650 ---- ---- .062A .062A .059 -.008 .067 22 3675 ---- ---- .060A .060A .057 -.008 .065 10 3700 ---- ---- .058A .058A .056 -.007 12 .063 6 231 4000 .045 .045 .041A .041A .039 -.006 1 .045 4 914 4250 ---- ---- ---- ---- .031 -.004 .035 15 4500 ---- ---- ---- ---- .025 -.003 .028 475 4700 ---- ---- ---- ---- .021 -.003 .024 105 5000 ---- ---- ---- ---- .018 -.002 .020 360 6000 ---- ---- ---- ---- .011 .000 .011 25 7000 ---- ---- ---- ---- .008 .000 .008 188 10000 ---- ---- ---- ---- .006 -.002 .008 71 SO APR24 Silver Option CALL 1150 ---- ---- ---- ---- 11.032 -.179 11.211 1175 ---- ---- ---- ---- 10.782 -.179 10.961 1200 ---- ---- ---- ---- 10.532 -.179 10.711 1225 ---- ---- ---- ---- 10.282 -.179 10.461 1250 ---- ---- ---- ---- 10.032 -.179 10.211 1275 ---- ---- ---- ---- 9.782 -.179 9.961 1300 ---- ---- ---- ---- 9.532 -.179 9.711 1325 ---- ---- ---- ---- 9.282 -.179 9.461 1350 ---- ---- ---- ---- 9.032 -.179 9.211 1375 ---- ---- ---- ---- 8.782 -.179 8.961 1400 ---- ---- ---- ---- 8.532 -.179 8.711 1425 ---- ---- ---- ---- 8.282 -.179 8.461 1450 ---- ---- ---- ---- 8.032 -.179 8.211 1475 ---- ---- ---- ---- 7.782 -.179 7.961 1500 ---- ---- ---- ---- 7.532 -.179 7.711 1525 ---- ---- ---- ---- 7.283 -.178 7.461 1550 ---- ---- ---- ---- 7.035 -.178 7.213 1575 ---- ---- ---- ---- 6.788 -.179 6.967 1600 ---- ---- ---- ---- 6.544 -.178 6.722 1625 ---- ---- ---- ---- 6.301 -.178 6.479 1650 ---- ---- ---- ---- 6.060 -.177 6.237 1675 ---- ---- ---- ---- 5.821 -.177 5.998 1700 ---- 5.785B 5.533A 5.785B 5.584 -.177 5.761 1725 ---- 5.746B 5.291A 5.746B 5.349 -.177 5.526 1750 ---- 5.512B 5.064A 5.512B 5.117 -.176 5.293 1775 ---- 5.278B 4.836A 5.278B 4.888 -.175 5.063 1 1800 ---- 5.044B 4.608A 5.044B 4.662 -.175 4.837 1825 ---- 4.823B 4.392A 4.823B 4.439 -.174 4.613 1850 ---- 4.592B 4.176A 4.592B 4.220 -.173 4.393 1875 ---- 4.382B 3.959A 4.382B 4.006 -.171 4.177 1900 ---- 4.159B 3.743A 4.159B 3.795 -.170 3.965 1925 ---- 3.949B 3.539A 3.949B 3.590 -.168 3.758 1950 ---- 3.739B 3.347A 3.739B 3.390 -.166 3.556 1975 ---- 3.541B 3.158A 3.541B 3.196 -.164 3.360 1 2000 ---- 3.346B 2.963A 3.346B 3.008 -.162 3.170 2025 ---- 3.151B 2.781A 3.151B 2.826 -.159 2.985 2050 ---- 2.971B 2.612A 2.971B 2.651 -.156 2.807 2075 ---- 2.791B 2.443A 2.791B 2.484 -.152 2.636 3 2100 ---- 2.625B 2.287A 2.625B 2.323 -.149 2.472 2125 ---- 2.449B 2.144A 2.449B 2.170 -.145 2.315 2150 ---- 2.305B 2.001A 2.305B 2.025 -.141 2.166 2175 ---- 2.161B 1.858A 2.160B 1.888 -.136 2.024 2200 ---- 2.020B 1.726A 2.019B 1.758 -.131 1.889 2225 ---- 1.885B 1.606A 1.884B 1.636 -.126 1.762 2250 ---- 1.759B 1.494A 1.748B 1.522 -.121 1.643 8 2275 ---- 1.640B 1.389A 1.636B 1.415 -.116 1.531 2300 1.315 1.529B 1.291A 1.309A 1.315 -.112 1 1.427 1 2325 ---- 1.424B 1.200A 1.423B 1.223 -.106 1.329 2350 ---- 1.328B 1.116A 1.325B 1.136 -.103 1.239 2 2375 ---- 1.237B 1.037A 1.237B 1.056 -.098 1.154 100 2400 ---- 1.154B .965A 1.151B .982 -.094 1.076 102 2425 ---- 1.075B .898A 1.061B .914 -.090 1.004 10 2450 .950 1.002B .836A .961B .851 -.086 3 .937 2475 ---- .935B .779A .935B .792 -.082 .874 15 2500 ---- .872B .726A .872B .738 -.079 .817 1 1 2525 ---- .814B .678A .814B .689 -.074 .763 2550 ---- .762B .635A .762B .643 -.071 .714 1 2575 ---- .713B .594A .713B .601 -.067 .668 2600 ---- .669B .556A .669B .563 -.063 .626 2 2625 ---- .626B .522A .626B .527 -.060 .587 2650 ---- .588B .490A .588B .495 -.057 .552 2675 ---- .552B .461A .552B .465 -.054 .519 2700 ---- .519B .434A .518B .438 -.051 .489 6 2725 ---- .489B .409A .489B .412 -.049 .461 13 2750 ---- .461B .387A .461B .389 -.047 .436 6 2775 ---- .435B .366A .435B .368 -.044 .412 1 2800 ---- .411B .346A .411B .348 -.042 .390 2 2825 ---- .388B .328A .388B .330 -.040 .370 4 2850 ---- .368B .312A .368B .313 -.038 .351 2875 ---- .349B .296A .349B .297 -.036 .333 23 2900 ---- .331B .282A .331B .283 -.034 .317 1 2925 ---- .314B .268A .314B .269 -.033 .302 10 2950 ---- .299B .256A .299B .256 -.031 .287 2975 ---- .285B .244A .285B .244 -.030 .274 3000 ---- .272B .233A .272B .233 -.029 .262 5 8 3025 ---- .260B .223A .259B .223 -.027 .250 3050 ---- .248B .214A .248B .214 -.025 .239 21 3075 ---- .237B .205A .237B .205 -.024 .229 3100 ---- .227B .197A .227B .196 -.024 .220 3125 ---- .219B .189A .219B .188 -.023 .211 1 3150 ---- .210B .182A .209B .181 -.022 .203 3175 ---- .201B .175A .201B .174 -.021 .195 3200 ---- .192B .169A .192B .167 -.021 .188 3225 ---- .185B .163A .185B .161 -.020 .181 3250 ---- .178B .157A .178B .156 -.018 .174 3275 ---- .171B .152A .171B .150 -.018 .168 15 3300 ---- .165B .147A .165B .145 -.018 .163 1 3325 ---- .159B .142A .159B .140 -.017 .157 3350 ---- .153B .137A .153B .136 -.016 .152 11 3375 ---- .148B .132A .148B .132 -.015 .147 1 SO MAY24 Silver Option CALL 1150 ---- ---- ---- ---- 11.032 -.179 11.211 1175 ---- ---- ---- ---- 10.782 -.179 10.961 1200 ---- ---- ---- ---- 10.532 -.179 10.711 1225 ---- ---- ---- ---- 10.282 -.179 10.461 1250 ---- ---- ---- ---- 10.032 -.179 10.211 1275 ---- ---- ---- ---- 9.782 -.179 9.961 1300 ---- ---- ---- ---- 9.532 -.179 9.711 1325 ---- ---- ---- ---- 9.282 -.179 9.461 1350 ---- ---- ---- ---- 9.032 -.179 9.211 1375 ---- ---- ---- ---- 8.782 -.179 8.961 1400 ---- ---- ---- ---- 8.532 -.179 8.711 1425 ---- ---- ---- ---- 8.282 -.179 8.461 1450 ---- ---- ---- ---- 8.032 -.179 8.211 1475 ---- ---- ---- ---- 7.782 -.179 7.961 1500 ---- ---- ---- ---- 7.534 -.178 7.712 1525 ---- ---- ---- ---- 7.287 -.178 7.465 1550 ---- ---- ---- ---- 7.041 -.179 7.220 1575 ---- ---- ---- ---- 6.798 -.178 6.976 1600 ---- ---- ---- ---- 6.556 -.178 6.734 1625 ---- ---- ---- ---- 6.316 -.178 6.494 1650 ---- ---- 6.024A 6.024A 6.079 -.177 6.256 1675 ---- 6.240B 5.784A 6.240B 5.843 -.177 6.020 1700 ---- 6.006B 5.556A 6.006B 5.610 -.177 5.787 11 1725 ---- 5.768B 5.328A 5.768B 5.380 -.176 5.556 1750 ---- 5.544B 5.100A 5.544B 5.153 -.175 5.328 1775 ---- 5.306B 4.875A 5.306B 4.929 -.174 5.103 1800 ---- 5.082B 4.654A 5.082B 4.708 -.174 4.882 1825 ---- 4.860B 4.446A 4.860B 4.491 -.173 4.664 1850 ---- 4.650B 4.237A 4.650B 4.278 -.172 4.450 1875 ---- 4.441B 4.029A 4.441B 4.070 -.170 4.240 1900 ---- 4.231B 3.821A 4.231B 3.867 -.168 4.035 1925 ---- 4.021B 3.626A 4.021B 3.668 -.167 3.835 1950 ---- 3.825B 3.431A 3.825B 3.475 -.165 3.640 1975 ---- 3.617B 3.247A 3.617B 3.288 -.162 3.450 2000 ---- 3.441B 3.065A 3.441B 3.107 -.160 3.267 5 2025 ---- 3.249B 2.897A 3.249B 2.932 -.157 3.089 2050 ---- 3.078B 2.729A 3.078B 2.763 -.154 2.917 2075 ---- 2.908B 2.575A 2.908B 2.601 -.151 2.752 1 2100 ---- 2.738B 2.421A 2.738B 2.446 -.147 2.593 3 4 2125 ---- 2.585B 2.267A 2.585B 2.298 -.143 2.441 1 2150 ---- 2.432B 2.127A 2.432B 2.157 -.139 2.296 15 2175 2.007 2.290B 1.989A 2.059B 2.023 -.135 4 2.158 2 9 2200 ---- 2.155B 1.865A 2.154B 1.896 -.131 2.027 1 2225 ---- 2.024B 1.748A 2.023B 1.777 -.126 1.903 3 2250 ---- 1.901B 1.637A 1.890B 1.664 -.121 1.785 4 2275 ---- 1.784B 1.533A 1.779B 1.558 -.117 1.675 3 2300 1.449 1.675B 1.435A 1.476B 1.459 -.112 2 1.571 15 2325 ---- 1.572B 1.345A 1.568B 1.366 -.108 1.474 1 2350 ---- 1.475B 1.260A 1.469B 1.279 -.104 1.383 1 32 2375 ---- 1.385B 1.180A 1.385B 1.198 -.100 1.298 51 2400 ---- 1.300B 1.106A 1.294B 1.123 -.096 4 1.219 123 2425 ---- 1.220B 1.036A 1.210B 1.053 -.092 1.145 6 2450 1.049 1.145B .973A .973A .988 -.088 6 1.076 196 2475 ---- 1.076B .913A 1.068B .927 -.085 1.012 2 2500 .920 1.010B .857A .857A .871 -.081 1 .952 41 2525 ---- .952B .807A .951B .819 -.077 .896 3 2550 ---- .897B .759A .897B .770 -.074 .844 60 2575 ---- .843B .715A .843B .725 -.070 .795 2600 ---- .795B .675A .795B .684 -.066 .750 129 2625 ---- .750B .637A .749B .645 -.063 .708 2650 ---- .708B .602A .708B .609 -.060 .669 2 2675 ---- .670B .569A .670B .576 -.057 .633 2700 .577 .634B .539A .539A .545 -.054 1 .599 277 2725 ---- .600B .512A .600B .516 -.052 .568 31 2750 .515 .569B .486A .486A .490 -.049 1 .539 44 2775 ---- .539B .462A .538B .465 -.047 .512 2800 ---- .512B .439A .511B .442 -.044 .486 157 2825 ---- .487B .418A .486B .421 -.042 .463 2850 ---- .463B .399A .463B .401 -.040 .441 10 2875 ---- .441B .381A .441B .382 -.039 .421 2900 ---- .421B .364A .420B .365 -.037 .402 2925 ---- .401B .348A .400B .349 -.035 .384 2950 ---- .383B .333A .382B .334 -.033 .367 2975 ---- .366B .319A .366B .320 -.032 .352 3000 ---- .350B .306A .349B .306 -.031 .337 461 3025 ---- .336B .294A .336B .294 -.029 .323 5 3050 ---- .321B .282A .321B .282 -.028 .310 1 3075 ---- .309B .271A .308B .271 -.027 .298 3100 ---- .297B .261A .296B .261 -.026 .287 3125 ---- .285B .251A .285B .251 -.025 .276 3150 ---- .274B .242A .274B .242 -.024 .266 105 3175 ---- .263B .233A .263B .233 -.023 .256 3200 ---- .254B .225A .254B .225 -.022 .247 86 3225 ---- .245B .218A .245B .217 -.021 .238 3250 ---- .236B .210A .236B .210 -.020 .230 1 3275 ---- .228B .204A .228B .203 -.019 .222 3300 ---- .221B .197A .221B .196 -.019 .215 57 3325 ---- .213B .191A .213B .190 -.018 .208 3350 ---- .207B .185A .207B .184 -.017 .201 3375 ---- .200B .179A .200B .178 -.017 .195 3400 ---- .194B .174A .194B .172 -.017 .189 43 3425 ---- .187B .169A .187B .167 -.016 .183 3450 ---- .181B .164A .181B .162 -.016 .178 2 3475 ---- .176B .159A .176B .157 -.015 .172 3500 ---- .171B .155A .171B .153 -.015 .168 3525 ---- .166B .151A .166B .148 -.015 .163 3550 ---- .161B .147A .161B .144 -.014 .158 3 3575 ---- .156B .143A .156B .140 -.014 .154 3600 ---- .152B .139A .152B .136 -.014 .150 103 3625 ---- .148B .135A .148B .133 -.013 .146 3 3650 ---- .144B .132A .144B .129 -.013 .142 2 3675 ---- .140B .128A .140B .126 -.012 .138 3700 ---- .136B .125A .136B .122 -.013 .135 4 3725 ---- .132B .122A .132B .119 -.012 .131 1 4000 ---- ---- .094A .094A .091 -.009 .100 11 4500 ---- ---- ---- ---- .059 -.004 .063 216 5000 ---- ---- ---- ---- .041 -.001 .042 27 6000 ---- ---- ---- ---- .024 +.001 .023 8 443 10000 ---- ---- ---- ---- .008 -.001 .009 SO JUL24 Silver Option CALL 725 ---- ---- ---- ---- 15.512 -.182 15.694 750 ---- ---- ---- ---- 15.262 -.182 15.444 775 ---- ---- ---- ---- 15.012 -.182 15.194 800 ---- ---- ---- ---- 14.762 -.182 14.944 825 ---- ---- ---- ---- 14.512 -.182 14.694 850 ---- ---- ---- ---- 14.262 -.182 14.444 875 ---- ---- ---- ---- 14.012 -.182 14.194 900 ---- ---- ---- ---- 13.762 -.182 13.944 925 ---- ---- ---- ---- 13.512 -.182 13.694 950 ---- ---- ---- ---- 13.262 -.182 13.444 975 ---- ---- ---- ---- 13.012 -.182 13.194 1000 ---- ---- ---- ---- 12.762 -.182 12.944 1025 ---- ---- ---- ---- 12.512 -.182 12.694 1050 ---- ---- ---- ---- 12.262 -.182 12.444 1075 ---- ---- ---- ---- 12.012 -.182 12.194 1100 ---- ---- ---- ---- 11.762 -.182 11.944 1125 ---- ---- ---- ---- 11.512 -.182 11.694 1150 ---- ---- ---- ---- 11.262 -.182 11.444 1175 ---- ---- ---- ---- 11.012 -.182 11.194 1200 ---- ---- ---- ---- 10.762 -.182 10.944 1225 ---- ---- ---- ---- 10.512 -.182 10.694 1250 ---- ---- ---- ---- 10.262 -.182 10.444 1275 ---- ---- ---- ---- 10.012 -.182 10.194 1300 ---- ---- ---- ---- 9.762 -.182 9.944 1325 ---- ---- ---- ---- 9.512 -.182 9.694 1350 ---- ---- ---- ---- 9.262 -.182 9.444 1375 ---- ---- ---- ---- 9.012 -.182 9.194 1400 ---- ---- ---- ---- 8.762 -.182 8.944 1425 ---- ---- ---- ---- 8.512 -.182 8.694 1450 ---- ---- ---- ---- 8.262 -.182 8.444 1475 ---- ---- ---- ---- 8.015 -.182 8.197 1500 ---- ---- ---- ---- 7.769 -.182 7.951 1525 ---- ---- ---- ---- 7.525 -.181 7.706 1550 ---- ---- ---- ---- 7.283 -.181 7.464 15 1575 ---- ---- ---- ---- 7.043 -.181 7.224 1600 ---- ---- ---- ---- 6.806 -.181 6.987 1625 ---- 6.888B 6.524A 6.888B 6.571 -.180 6.751 1650 ---- 6.736B 6.285A 6.736B 6.339 -.179 6.518 1675 ---- 6.496B 6.060A 6.496B 6.109 -.179 6.288 1700 ---- 6.273B 5.835A 6.273B 5.883 -.177 6.060 1725 ---- 6.035B 5.610A 6.035B 5.659 -.176 5.835 1750 ---- 5.814B 5.385A 5.814B 5.439 -.175 5.614 1775 ---- 5.593B 5.175A 5.593B 5.221 -.175 5.396 1800 ---- 5.372B 4.965A 5.372B 5.008 -.173 5.181 1825 ---- 5.168B 4.754A 5.168B 4.798 -.172 4.970 4 1850 ---- 4.951B 4.544A 4.951B 4.593 -.170 4.763 1875 ---- 4.753B 4.351A 4.753B 4.392 -.169 4.561 1900 ---- 4.537B 4.159A 4.537B 4.195 -.168 4.363 1925 ---- 4.339B 3.967A 4.339B 4.004 -.165 4.169 1950 ---- 4.162B 3.775A 4.161B 3.817 -.164 3.981 1975 ---- 3.972B 3.599A 3.972B 3.636 -.162 3.798 2000 ---- 3.782B 3.423A 3.782B 3.460 -.160 3.620 2025 ---- 3.611B 3.263A 3.611B 3.291 -.156 3.447 2050 ---- 3.440B 3.103A 3.440B 3.127 -.154 3.281 2075 ---- 3.269B 2.943A 3.269B 2.969 -.151 3.120 2100 ---- 3.098B 2.783A 3.098B 2.817 -.149 2.966 2125 ---- 2.961B 2.655A 2.961B 2.672 -.145 2.817 2150 ---- 2.801B 2.511A 2.801B 2.533 -.142 2.675 1 2175 ---- 2.670B 2.383A 2.669B 2.400 -.138 2.538 2200 ---- 2.536B 2.245A 2.535B 2.274 -.134 2.408 2225 ---- 2.405B 2.127A 2.404B 2.154 -.130 2.284 2250 ---- 2.283B 2.015A 2.282B 2.040 -.127 2.167 25 2275 ---- 2.166B 1.909A 2.162B 1.932 -.123 2.055 2300 ---- 2.055B 1.809A 2.055B 1.830 -.119 1.949 75 2325 ---- 1.951B 1.714A 1.946B 1.733 -.115 1.848 1 2350 ---- 1.851B 1.625A 1.851B 1.642 -.111 1.753 2375 ---- 1.758B 1.541A 1.757B 1.556 -.108 1.664 2400 ---- 1.668B 1.462A 1.665B 1.476 -.104 1.580 58 2425 ---- 1.585B 1.387A 1.585B 1.400 -.100 1.500 15 2450 ---- 1.506B 1.316A 1.506B 1.329 -.097 1 1.426 127 2475 ---- 1.431B 1.251A 1.431B 1.262 -.093 1.355 1 2500 ---- 1.361B 1.188A 1.358B 1.199 -.090 1 1.289 80 2525 ---- 1.295B 1.131A 1.285B 1.140 -.087 1.227 2550 ---- 1.232B 1.074A 1.230B 1.084 -.084 1.168 4 2575 ---- 1.172B 1.023A 1.169B 1.032 -.081 1.113 2600 ---- 1.118B .975A 1.118B .983 -.078 1.061 213 2625 ---- 1.066B .930A 1.066B .938 -.075 1.013 12 2650 ---- 1.018B .887A 1.018B .894 -.073 .967 14 2675 ---- .973B .847A .973B .854 -.069 .923 2700 ---- .929B .810A .929B .816 -.067 2 .883 200 231 2725 ---- .888B .775A .888B .780 -.064 .844 8 2750 ---- .849B .741A .849B .746 -.062 .808 2775 ---- .813B .710A .813B .715 -.059 .774 2800 ---- .778B .681A .778B .685 -.057 .742 27 46 2825 ---- .746B .653A .746B .657 -.055 .712 9 4 2850 ---- .716B .627A .715B .630 -.053 .683 5 2875 ---- .686B .602A .686B .605 -.051 .656 2900 ---- .660B .579A .659B .582 -.049 .631 11 2925 ---- .634B .557A .633B .560 -.047 .607 2950 ---- .610B .537A .610B .539 -.045 .584 12 2975 ---- .586B .517A .586B .519 -.044 .563 3000 ---- .564B .499A .564B .500 -.042 2 .542 2576 3025 ---- .544B .481A .544B .482 -.041 .523 3050 ---- .524B .464A .524B .465 -.039 .504 3075 ---- .505B .449A .505B .449 -.038 .487 3100 ---- .488B .434A .488B .434 -.036 .470 22 71 3125 ---- .471B .420A .471B .420 -.035 .455 4 3150 ---- .455B .406A .455B .406 -.034 .440 3175 ---- .440B .394A .439B .393 -.033 .426 3200 ---- .426B .381A .425B .380 -.032 .412 71 3225 ---- .413B .370A .412B .369 -.030 .399 4 3250 ---- .399B .359A .399B .357 -.030 .387 3275 ---- .387B .348A .386B .347 -.028 .375 3300 ---- .375B .338A .375B .336 -.028 .364 3325 ---- .363B .329A .363B .327 -.026 .353 3350 ---- .353B .320A .353B .317 -.026 .343 3375 ---- .342B .311A .342B .309 -.024 .333 3400 ---- .332B .303A .332B .300 -.024 .324 3425 ---- .323B .295A .323B .292 -.023 .315 3450 ---- .314B .287A .314B .284 -.022 .306 3475 ---- .305B .280A .305B .277 -.021 .298 1 3500 ---- .297B .273A .297B .270 -.021 .291 2158 3525 ---- .289B .266A .288B .263 -.020 .283 3550 ---- .281B .260A .281B .256 -.020 .276 3575 ---- .274B .253A .273B .250 -.019 .269 3600 ---- .267B .247A .267B .244 -.019 .263 3 3625 ---- .260B .241A .259B .238 -.018 .256 3650 ---- .254B .236A .253B .233 -.017 .250 3675 ---- .248B .230A .247B .227 -.018 .245 5 3700 ---- .242B .225A .242B .222 -.017 .239 8 3725 ---- .236B .220A .236B .217 -.017 .234 3750 ---- .231B .215A .231B .212 -.016 .228 1 202 3775 ---- .226B .211A .225B .207 -.016 .223 3800 ---- .221B .206A .220B .203 -.015 .218 11 3825 ---- .216B .202A .216B .198 -.016 .214 3850 ---- .211B .197A .211B .194 -.015 .209 3875 ---- .207B .193A .206B .190 -.015 .205 3900 ---- .202B .189A .202B .186 -.014 .200 3925 ---- .198B .186A .198B .182 -.014 .196 3950 ---- .194B .182A .194B .179 -.013 .192 3975 ---- .190B .178A .190B .175 -.013 .188 4000 ---- .186B .175A .186B .171 -.013 .184 6 4025 ---- .182B .172A .182B .168 -.013 .181 4050 ---- .178B .169A .178B .165 -.012 .177 4075 ---- .175B .166A .175B .162 -.012 .174 4100 ---- .171B .163A .171B .158 -.012 .170 4500 ---- ---- .123A .123A .119 -.009 .128 5 4700 ---- ---- .109A .109A .105 -.007 .112 4900 ---- ---- .096A .096A .093 -.006 .099 5000 ---- ---- .091A .091A .088 -.006 .094 246 5500 ---- ---- .070A .070A .068 -.003 .071 6000 ---- ---- ---- ---- .053 -.003 .056 3 7000 .035 .035 .035 .035 .036 -.001 1 .037 110 7500 ---- ---- ---- ---- .031 -.001 .032 SO SEP24 Silver Option CALL 1200 ---- ---- ---- ---- 10.988 -.182 11.170 1225 ---- ---- ---- ---- 10.738 -.182 10.920 1250 ---- ---- ---- ---- 10.488 -.182 10.670 1275 ---- ---- ---- ---- 10.238 -.182 10.420 1300 ---- ---- ---- ---- 9.988 -.182 10.170 1325 ---- ---- ---- ---- 9.738 -.182 9.920 1350 ---- ---- ---- ---- 9.488 -.182 9.670 1375 ---- ---- ---- ---- 9.238 -.182 9.420 1400 ---- ---- ---- ---- 8.989 -.181 9.170 1425 ---- ---- ---- ---- 8.741 -.180 8.921 1450 ---- ---- ---- ---- 8.496 -.179 8.675 1475 ---- ---- ---- ---- 8.253 -.177 8.430 1500 ---- ---- ---- ---- 8.011 -.177 8.188 1525 ---- ---- ---- ---- 7.772 -.176 7.948 1550 ---- ---- ---- ---- 7.536 -.174 7.710 1575 ---- ---- ---- ---- 7.301 -.173 7.474 1600 ---- ---- ---- ---- 7.069 -.171 7.240 1625 ---- ---- ---- ---- 6.839 -.170 7.009 1650 ---- ---- ---- ---- 6.612 -.168 6.780 8 1675 ---- ---- ---- ---- 6.388 -.166 6.554 1700 ---- ---- ---- ---- 6.166 -.165 6.331 1725 ---- ---- ---- ---- 5.948 -.163 6.111 1750 ---- ---- ---- ---- 5.733 -.162 5.895 1775 ---- ---- ---- ---- 5.522 -.160 5.682 1800 ---- ---- ---- ---- 5.315 -.158 5.473 1825 ---- ---- ---- ---- 5.112 -.156 5.268 1850 ---- ---- ---- ---- 4.914 -.153 5.067 1875 ---- ---- ---- ---- 4.719 -.151 4.870 1900 ---- ---- ---- ---- 4.530 -.148 4.678 1925 ---- ---- ---- ---- 4.345 -.146 4.491 1950 ---- ---- ---- ---- 4.166 -.143 4.309 1975 ---- ---- ---- ---- 3.991 -.141 4.132 2000 ---- ---- ---- ---- 3.822 -.138 3.960 2025 ---- ---- ---- ---- 3.659 -.135 3.794 2050 ---- ---- ---- ---- 3.501 -.132 3.633 2075 ---- ---- ---- ---- 3.348 -.129 3.477 2100 ---- ---- ---- ---- 3.202 -.126 3.328 2125 ---- ---- ---- ---- 3.061 -.123 3.184 2150 ---- ---- ---- ---- 2.925 -.120 3.045 2175 ---- ---- ---- ---- 2.796 -.116 2.912 2200 ---- ---- ---- ---- 2.672 -.113 2.785 2225 ---- ---- ---- ---- 2.553 -.111 2.664 2250 ---- ---- ---- ---- 2.440 -.108 2.548 2275 ---- ---- ---- ---- 2.332 -.105 2.437 2300 ---- ---- ---- ---- 2.230 -.101 2.331 2325 ---- ---- ---- ---- 2.133 -.098 2.231 1 2350 ---- ---- ---- ---- 2.040 -.096 2.136 1 2375 ---- ---- ---- ---- 1.952 -.093 2.045 1 2400 ---- ---- ---- ---- 1.869 -.090 1.959 1 2425 ---- ---- ---- ---- 1.790 -.087 1.877 1 2450 ---- ---- ---- ---- 1.715 -.085 1.800 1 2475 ---- ---- ---- ---- 1.645 -.082 1.727 1 2500 ---- ---- ---- ---- 1.578 -.079 1.657 1 2525 ---- ---- ---- ---- 1.514 -.077 1.591 1 2550 ---- ---- ---- ---- 1.454 -.075 1.529 1 2575 ---- ---- ---- ---- 1.398 -.072 1.470 2600 ---- ---- ---- ---- 1.344 -.070 1.414 2625 ---- ---- ---- ---- 1.293 -.068 1.361 2650 ---- ---- ---- ---- 1.245 -.066 1.311 2675 ---- ---- ---- ---- 1.199 -.065 1.264 2700 ---- ---- ---- ---- 1.156 -.062 1.218 2725 ---- ---- ---- ---- 1.115 -.061 1.176 2750 ---- ---- ---- ---- 1.076 -.059 1.135 2775 ---- ---- ---- ---- 1.039 -.058 1.097 2800 ---- ---- ---- ---- 1.004 -.056 1.060 2825 ---- ---- ---- ---- .971 -.054 1.025 2850 ---- ---- ---- ---- .939 -.053 .992 2875 ---- ---- ---- ---- .909 -.051 .960 2900 ---- ---- ---- ---- .880 -.050 .930 2925 ---- ---- ---- ---- .853 -.048 .901 2950 ---- ---- ---- ---- .826 -.047 .873 2975 ---- ---- ---- ---- .801 -.046 .847 3000 ---- ---- ---- ---- .778 -.044 .822 3025 ---- ---- ---- ---- .755 -.043 .798 3050 ---- ---- ---- ---- .733 -.042 .775 3075 ---- ---- ---- ---- .712 -.041 .753 3100 ---- ---- ---- ---- .692 -.040 .732 3125 ---- ---- ---- ---- .673 -.039 .712 3150 ---- ---- ---- ---- .655 -.038 .693 3175 ---- ---- ---- ---- .638 -.037 .675 3200 ---- ---- ---- ---- .621 -.037 .658 3225 ---- ---- ---- ---- .605 -.036 .641 3250 ---- ---- ---- ---- .590 -.035 .625 3275 ---- ---- ---- ---- .576 -.034 .610 3300 ---- ---- ---- ---- .562 -.033 .595 3325 ---- ---- ---- ---- .549 -.032 .581 3350 ---- ---- ---- ---- .536 -.032 .568 3375 ---- ---- ---- ---- .524 -.031 .555 3400 ---- ---- ---- ---- .512 -.030 .542 3425 ---- ---- ---- ---- .501 -.030 .531 3450 ---- ---- ---- ---- .490 -.029 .519 3475 ---- ---- ---- ---- .480 -.029 .509 3500 ---- ---- ---- ---- .470 -.028 .498 3525 ---- ---- ---- ---- .461 -.027 .488 3550 ---- ---- ---- ---- .452 -.027 .479 3575 ---- ---- ---- ---- .443 -.026 .469 3600 ---- ---- ---- ---- .435 -.026 .461 1 3625 ---- ---- ---- ---- .427 -.025 .452 4000 ---- ---- ---- ---- .338 -.020 .358 SO DEC24 Silver Option CALL 725 ---- ---- ---- ---- 16.043 -.182 16.225 750 ---- ---- ---- ---- 15.793 -.182 15.975 775 ---- ---- ---- ---- 15.543 -.182 15.725 800 ---- ---- ---- ---- 15.293 -.182 15.475 825 ---- ---- ---- ---- 15.043 -.182 15.225 850 ---- ---- ---- ---- 14.793 -.182 14.975 875 ---- ---- ---- ---- 14.543 -.182 14.725 900 ---- ---- ---- ---- 14.293 -.182 14.475 925 ---- ---- ---- ---- 14.043 -.182 14.225 950 ---- ---- ---- ---- 13.793 -.182 13.975 975 ---- ---- ---- ---- 13.543 -.182 13.725 1000 ---- ---- ---- ---- 13.293 -.182 13.475 1025 ---- ---- ---- ---- 13.043 -.182 13.225 1050 ---- ---- ---- ---- 12.793 -.182 12.975 1075 ---- ---- ---- ---- 12.543 -.182 12.725 1100 ---- ---- ---- ---- 12.293 -.182 12.475 1125 ---- ---- ---- ---- 12.043 -.182 12.225 1150 ---- ---- ---- ---- 11.793 -.182 11.975 1175 ---- ---- ---- ---- 11.543 -.182 11.725 1200 ---- ---- ---- ---- 11.293 -.182 11.475 1225 ---- ---- ---- ---- 11.043 -.182 11.225 1250 ---- ---- ---- ---- 10.793 -.182 10.975 1275 ---- ---- ---- ---- 10.543 -.182 10.725 1300 ---- ---- ---- ---- 10.294 -.181 10.475 1325 ---- ---- ---- ---- 10.046 -.180 10.226 1350 ---- ---- ---- ---- 9.799 -.180 9.979 1375 ---- ---- ---- ---- 9.553 -.179 9.732 1400 ---- ---- ---- ---- 9.308 -.178 9.486 1425 ---- ---- ---- ---- 9.064 -.177 9.241 1450 ---- ---- ---- ---- 8.821 -.176 8.997 1475 ---- ---- ---- ---- 8.579 -.175 8.754 1500 ---- ---- ---- ---- 8.338 -.174 8.512 1525 ---- ---- ---- ---- 8.099 -.173 8.272 1550 ---- ---- ---- ---- 7.861 -.172 8.033 1575 ---- ---- ---- ---- 7.626 -.171 7.797 1600 ---- ---- ---- ---- 7.394 -.170 7.564 1625 ---- ---- ---- ---- 7.165 -.168 7.333 1650 ---- ---- ---- ---- 6.940 -.167 7.107 1675 ---- ---- ---- ---- 6.719 -.166 6.885 1700 ---- ---- ---- ---- 6.503 -.164 6.667 1725 ---- ---- ---- ---- 6.292 -.162 6.454 1750 ---- ---- ---- ---- 6.086 -.159 6.245 1775 ---- ---- ---- ---- 5.884 -.158 6.042 1800 ---- ---- ---- ---- 5.688 -.156 5.844 1825 ---- ---- ---- ---- 5.498 -.153 5.651 1850 ---- ---- ---- ---- 5.312 -.151 5.463 1875 ---- ---- ---- ---- 5.131 -.149 5.280 1900 ---- ---- ---- ---- 4.955 -.146 5.101 1925 ---- ---- ---- ---- 4.784 -.143 4.927 1950 ---- ---- ---- ---- 4.617 -.141 4.758 1975 ---- ---- ---- ---- 4.453 -.139 4.592 2000 ---- ---- ---- ---- 4.293 -.136 4.429 2025 ---- ---- ---- ---- 4.136 -.134 4.270 2050 ---- ---- ---- ---- 3.983 -.131 4.114 2075 ---- ---- ---- ---- 3.833 -.128 3.961 2100 ---- ---- ---- ---- 3.687 -.125 3.812 2125 ---- ---- ---- ---- 3.544 -.123 3.667 2150 ---- ---- ---- ---- 3.405 -.121 3.526 2175 ---- ---- ---- ---- 3.270 -.118 3.388 2200 ---- ---- ---- ---- 3.139 -.116 3.255 2225 ---- ---- ---- ---- 3.012 -.113 3.125 2250 ---- ---- ---- ---- 2.890 -.110 3.000 2275 ---- ---- ---- ---- 2.772 -.108 2.880 2300 ---- ---- ---- ---- 2.659 -.105 2.764 2325 ---- ---- ---- ---- 2.550 -.103 2.653 2350 ---- ---- ---- ---- 2.447 -.099 2.546 2375 ---- ---- ---- ---- 2.348 -.097 2.445 2400 ---- ---- ---- ---- 2.254 -.095 2.349 2425 ---- ---- ---- ---- 2.166 -.092 2.258 2450 ---- ---- ---- ---- 2.082 -.089 2.171 2475 ---- ---- ---- ---- 2.002 -.087 2.089 2500 ---- ---- ---- ---- 1.927 -.085 2.012 2525 ---- ---- ---- ---- 1.856 -.083 1.939 2550 ---- ---- ---- ---- 1.789 -.080 1.869 2575 ---- ---- ---- ---- 1.726 -.078 1.804 2600 ---- ---- ---- ---- 1.666 -.076 1.742 2625 ---- ---- ---- ---- 1.610 -.073 1.683 2650 ---- ---- ---- ---- 1.556 -.072 1.628 2675 ---- ---- ---- ---- 1.506 -.070 1.576 2700 ---- ---- ---- ---- 1.458 -.068 1.526 2725 ---- ---- ---- ---- 1.412 -.067 1.479 2750 ---- ---- ---- ---- 1.369 -.065 1.434 2775 ---- ---- ---- ---- 1.328 -.064 1.392 2800 ---- ---- ---- ---- 1.289 -.062 1.351 2825 ---- ---- ---- ---- 1.252 -.060 1.312 2850 ---- ---- ---- ---- 1.217 -.058 1.275 1 2875 ---- ---- ---- ---- 1.182 -.058 1.240 2900 ---- ---- ---- ---- 1.150 -.056 1.206 2925 ---- ---- ---- ---- 1.119 -.054 1.173 2950 ---- ---- ---- ---- 1.089 -.053 1.142 2975 ---- ---- ---- ---- 1.060 -.052 1.112 3000 ---- ---- ---- ---- 1.032 -.051 1.083 41 3025 ---- ---- ---- ---- 1.005 -.049 1.054 3050 ---- ---- ---- ---- .979 -.048 1.027 3075 ---- ---- ---- ---- .953 -.048 1.001 3100 ---- ---- ---- ---- .929 -.046 .975 3125 ---- ---- ---- ---- .905 -.045 .950 3150 ---- ---- ---- ---- .881 -.045 .926 3175 ---- ---- ---- ---- .859 -.043 .902 3200 ---- ---- ---- ---- .837 -.042 .879 3225 ---- ---- ---- ---- .816 -.041 .857 3250 ---- ---- ---- ---- .795 -.041 .836 1 3275 ---- ---- ---- ---- .776 -.039 .815 3300 ---- ---- ---- ---- .757 -.038 .795 3325 ---- ---- ---- ---- .738 -.038 .776 3350 ---- ---- ---- ---- .721 -.037 .758 3375 ---- ---- ---- ---- .704 -.036 .740 3400 ---- ---- ---- ---- .687 -.036 .723 3425 ---- ---- ---- ---- .671 -.035 .706 3450 ---- ---- ---- ---- .656 -.035 .691 3475 ---- ---- ---- ---- .642 -.034 .676 3500 ---- ---- ---- ---- .628 -.033 .661 1 3525 ---- ---- ---- ---- .615 -.033 .648 3550 ---- ---- ---- ---- .603 -.032 .635 3575 ---- ---- ---- ---- .591 -.031 .622 3600 ---- ---- ---- ---- .580 -.031 .611 3625 ---- ---- ---- ---- .569 -.030 .599 3650 ---- ---- ---- ---- .559 -.030 .589 3675 ---- ---- ---- ---- .549 -.029 .578 3700 ---- ---- ---- ---- .540 -.029 .569 3725 ---- ---- ---- ---- .531 -.028 .559 3750 ---- ---- ---- ---- .523 -.027 .550 3775 ---- ---- ---- ---- .515 -.027 .542 3800 ---- ---- ---- ---- .507 -.026 .533 3825 ---- ---- ---- ---- .499 -.026 .525 3850 ---- ---- ---- ---- .492 -.026 .518 3875 ---- ---- ---- ---- .485 -.026 .511 3900 ---- ---- ---- ---- .478 -.025 .503 3925 ---- ---- ---- ---- .472 -.025 .497 3950 ---- ---- ---- ---- .466 -.024 .490 3975 ---- ---- ---- ---- .460 -.024 .484 4000 ---- ---- ---- ---- .454 -.024 .478 4025 ---- ---- ---- ---- .448 -.024 .472 4050 ---- ---- ---- ---- .443 -.023 .466 4075 ---- ---- ---- ---- .438 -.022 .460 4100 ---- ---- ---- ---- .433 -.022 .455 4500 ---- ---- ---- ---- .372 -.020 .392 80 5000 ---- ---- ---- ---- .334 -.017 .351 6000 ---- ---- ---- ---- .320 -.015 .335 40 SO JUL25 Silver Option CALL 925 ---- ---- ---- ---- 14.184 -.182 14.366 950 ---- ---- ---- ---- 13.934 -.182 14.116 975 ---- ---- ---- ---- 13.684 -.182 13.866 1000 ---- ---- ---- ---- 13.434 -.182 13.616 1025 ---- ---- ---- ---- 13.184 -.182 13.366 1050 ---- ---- ---- ---- 12.934 -.182 13.116 1075 ---- ---- ---- ---- 12.684 -.182 12.866 1100 ---- ---- ---- ---- 12.435 -.181 12.616 1125 ---- ---- ---- ---- 12.188 -.180 12.368 1150 ---- ---- ---- ---- 11.943 -.179 12.122 1175 ---- ---- ---- ---- 11.701 -.178 11.879 1200 ---- ---- ---- ---- 11.460 -.178 11.638 1225 ---- ---- ---- ---- 11.222 -.176 11.398 1250 ---- ---- ---- ---- 10.986 -.175 11.161 1275 ---- ---- ---- ---- 10.752 -.174 10.926 1300 ---- ---- ---- ---- 10.519 -.173 10.692 1325 ---- ---- ---- ---- 10.289 -.172 10.461 1350 ---- ---- ---- ---- 10.060 -.171 10.231 1375 ---- ---- ---- ---- 9.832 -.170 10.002 1400 ---- ---- ---- ---- 9.607 -.169 9.776 1425 ---- ---- ---- ---- 9.383 -.168 9.551 1450 ---- ---- ---- ---- 9.161 -.166 9.327 1475 ---- ---- ---- ---- 8.940 -.166 9.106 1500 ---- ---- ---- ---- 8.721 -.164 8.885 1525 ---- ---- ---- ---- 8.504 -.163 8.667 1550 ---- ---- ---- ---- 8.289 -.161 8.450 1575 ---- ---- ---- ---- 8.075 -.161 8.236 1600 ---- ---- ---- ---- 7.864 -.159 8.023 1625 ---- ---- ---- ---- 7.655 -.157 7.812 1650 ---- ---- ---- ---- 7.448 -.156 7.604 1675 ---- ---- ---- ---- 7.243 -.155 7.398 1700 ---- ---- ---- ---- 7.042 -.153 7.195 1725 ---- ---- ---- ---- 6.843 -.151 6.994 1750 ---- ---- ---- ---- 6.647 -.150 6.797 1775 ---- ---- ---- ---- 6.455 -.148 6.603 1800 ---- ---- ---- ---- 6.266 -.146 6.412 1825 ---- ---- ---- ---- 6.080 -.145 6.225 1850 ---- ---- ---- ---- 5.898 -.143 6.041 1875 ---- ---- ---- ---- 5.719 -.141 5.860 1900 ---- ---- ---- ---- 5.544 -.140 5.684 1925 ---- ---- ---- ---- 5.373 -.137 5.510 1950 ---- ---- ---- ---- 5.206 -.135 5.341 1975 ---- ---- ---- ---- 5.042 -.133 5.175 2000 ---- ---- ---- ---- 4.882 -.132 5.014 2025 ---- ---- ---- ---- 4.726 -.130 4.856 2050 ---- ---- ---- ---- 4.574 -.128 4.702 2075 ---- ---- ---- ---- 4.426 -.126 4.552 2100 ---- ---- ---- ---- 4.283 -.123 4.406 2125 ---- ---- ---- ---- 4.143 -.121 4.264 2150 ---- ---- ---- ---- 4.008 -.119 4.127 2175 ---- ---- ---- ---- 3.877 -.117 3.994 2200 ---- ---- ---- ---- 3.751 -.114 3.865 2225 ---- ---- ---- ---- 3.629 -.112 3.741 2250 ---- ---- ---- ---- 3.511 -.111 3.622 2275 ---- ---- ---- ---- 3.398 -.109 3.507 2300 ---- ---- ---- ---- 3.290 -.106 3.396 2325 ---- ---- ---- ---- 3.186 -.104 3.290 2350 ---- ---- ---- ---- 3.087 -.101 3.188 2375 ---- ---- ---- ---- 2.991 -.100 3.091 2400 ---- ---- ---- ---- 2.900 -.098 2.998 2425 ---- ---- ---- ---- 2.813 -.096 2.909 2450 ---- ---- ---- ---- 2.731 -.093 2.824 2475 ---- ---- ---- ---- 2.652 -.091 2.743 2500 ---- ---- ---- ---- 2.576 -.090 2.666 2525 ---- ---- ---- ---- 2.505 -.088 2.593 2550 ---- ---- ---- ---- 2.437 -.086 2.523 2575 ---- ---- ---- ---- 2.372 -.085 2.457 2600 ---- ---- ---- ---- 2.311 -.083 2.394 2625 ---- ---- ---- ---- 2.252 -.082 2.334 2650 ---- ---- ---- ---- 2.197 -.079 2.276 2675 ---- ---- ---- ---- 2.144 -.078 2.222 2700 ---- ---- ---- ---- 2.094 -.076 2.170 2725 ---- ---- ---- ---- 2.046 -.075 2.121 2750 ---- ---- ---- ---- 2.001 -.073 2.074 2775 ---- ---- ---- ---- 1.957 -.073 2.030 2800 ---- ---- ---- ---- 1.916 -.071 1.987 2825 ---- ---- ---- ---- 1.876 -.070 1.946 2850 ---- ---- ---- ---- 1.838 -.069 1.907 2875 ---- ---- ---- ---- 1.802 -.067 1.869 2900 ---- ---- ---- ---- 1.767 -.066 1.833 2925 ---- ---- ---- ---- 1.734 -.065 1.799 2950 ---- ---- ---- ---- 1.701 -.064 1.765 2975 ---- ---- ---- .010A 1.671 -.062 1.733 3000 ---- ---- ---- ---- 1.641 -.062 1.703 3025 ---- ---- ---- ---- 1.612 -.061 1.673 3050 ---- ---- ---- ---- 1.585 -.060 1.645 3075 ---- ---- ---- ---- 1.558 -.059 1.617 3100 ---- ---- ---- ---- 1.532 -.058 1.590 3125 ---- ---- ---- ---- 1.507 -.057 1.564 3150 ---- ---- ---- ---- 1.483 -.056 1.539 3175 ---- ---- ---- ---- 1.460 -.055 1.515 3200 ---- ---- ---- ---- 1.437 -.055 1.492 3225 ---- ---- ---- ---- 1.415 -.054 1.469 3250 ---- ---- ---- ---- 1.394 -.053 1.447 3275 ---- ---- ---- ---- 1.373 -.052 1.425 3300 ---- ---- ---- ---- 1.353 -.052 1.405 3325 ---- ---- ---- ---- 1.333 -.051 1.384 3350 ---- ---- ---- ---- 1.314 -.051 1.365 3375 ---- ---- ---- ---- 1.296 -.049 1.345 3400 ---- ---- ---- ---- 1.278 -.049 1.327 3425 ---- ---- ---- ---- 1.260 -.049 1.309 3450 ---- ---- ---- ---- 1.243 -.048 1.291 3475 ---- ---- ---- ---- 1.227 -.047 1.274 3500 ---- ---- ---- ---- 1.211 -.046 1.257 3525 ---- ---- ---- ---- 1.195 -.046 1.241 3550 ---- ---- ---- ---- 1.180 -.045 1.225 3575 ---- ---- ---- ---- 1.165 -.044 1.209 3600 ---- ---- ---- ---- 1.151 -.044 1.195 3625 ---- ---- ---- ---- 1.137 -.043 1.180 3650 ---- ---- ---- ---- 1.123 -.043 1.166 3675 ---- ---- ---- ---- 1.110 -.043 1.153 3700 ---- ---- ---- ---- 1.098 -.042 1.140 3725 ---- ---- ---- ---- 1.085 -.042 1.127 3750 ---- ---- ---- ---- 1.074 -.041 1.115 3775 ---- ---- ---- ---- 1.062 -.041 1.103 3800 ---- ---- ---- ---- 1.051 -.040 1.091 3825 ---- ---- ---- ---- 1.040 -.040 1.080 3850 ---- ---- ---- ---- 1.030 -.039 1.069 3875 ---- ---- ---- ---- 1.020 -.039 1.059 3900 ---- ---- ---- ---- 1.010 -.039 1.049 3925 ---- ---- ---- ---- 1.001 -.038 1.039 3950 ---- ---- ---- ---- .992 -.038 1.030 3975 ---- ---- ---- ---- .983 -.037 1.020 4000 ---- ---- ---- ---- .974 -.038 1.012 4025 ---- ---- ---- ---- .966 -.037 1.003 4050 ---- ---- ---- ---- .958 -.037 .995 4075 ---- ---- ---- ---- .950 -.037 .987 4100 ---- ---- ---- ---- .943 -.036 .979 4125 ---- ---- ---- ---- .936 -.035 .971 SO DEC25 Silver Option CALL 925 ---- ---- ---- ---- 14.296 -.182 14.478 950 ---- ---- ---- ---- 14.046 -.182 14.228 975 ---- ---- ---- ---- 13.796 -.182 13.978 1000 ---- ---- ---- ---- 13.546 -.182 13.728 1025 ---- ---- ---- ---- 13.297 -.181 13.478 1050 ---- ---- ---- ---- 13.050 -.181 13.231 1075 ---- ---- ---- ---- 12.807 -.179 12.986 1100 ---- ---- ---- ---- 12.565 -.178 12.743 1125 ---- ---- ---- ---- 12.326 -.177 12.503 1150 ---- ---- ---- ---- 12.089 -.176 12.265 1175 ---- ---- ---- ---- 11.854 -.175 12.029 1200 ---- ---- ---- ---- 11.621 -.174 11.795 1225 ---- ---- ---- ---- 11.390 -.173 11.563 1250 ---- ---- ---- ---- 11.161 -.172 11.333 1275 ---- ---- ---- ---- 10.933 -.171 11.104 1300 ---- ---- ---- ---- 10.708 -.169 10.877 1325 ---- ---- ---- ---- 10.484 -.168 10.652 1350 ---- ---- ---- ---- 10.261 -.168 10.429 1375 ---- ---- ---- ---- 10.041 -.166 10.207 1400 ---- ---- ---- ---- 9.822 -.165 9.987 1425 ---- ---- ---- ---- 9.604 -.164 9.768 1450 ---- ---- ---- ---- 9.388 -.163 9.551 1475 ---- ---- ---- ---- 9.173 -.162 9.335 1500 ---- ---- ---- ---- 8.960 -.161 9.121 1525 ---- ---- ---- ---- 8.749 -.159 8.908 1550 ---- ---- ---- ---- 8.539 -.158 8.697 1575 ---- ---- ---- ---- 8.331 -.157 8.488 1600 ---- ---- ---- ---- 8.125 -.156 8.281 1625 ---- ---- ---- ---- 7.921 -.155 8.076 1650 ---- ---- ---- ---- 7.720 -.153 7.873 1675 ---- ---- ---- ---- 7.521 -.151 7.672 1700 ---- ---- ---- ---- 7.324 -.150 7.474 1725 ---- ---- ---- ---- 7.131 -.149 7.280 1750 ---- ---- ---- ---- 6.941 -.147 7.088 1775 ---- ---- ---- ---- 6.753 -.146 6.899 1800 ---- ---- ---- ---- 6.570 -.143 6.713 1825 ---- ---- ---- ---- 6.389 -.142 6.531 1850 ---- ---- ---- ---- 6.212 -.141 6.353 1875 ---- ---- ---- ---- 6.038 -.139 6.177 1900 ---- ---- ---- ---- 5.868 -.138 6.006 1925 ---- ---- ---- ---- 5.702 -.135 5.837 1950 ---- ---- ---- ---- 5.539 -.134 5.673 1975 ---- ---- ---- ---- 5.380 -.132 5.512 2000 ---- ---- ---- ---- 5.225 -.130 5.355 2025 ---- ---- ---- ---- 5.073 -.128 5.201 2050 ---- ---- ---- ---- 4.925 -.126 5.051 2075 ---- ---- ---- ---- 4.781 -.124 4.905 2100 ---- ---- ---- ---- 4.641 -.123 4.764 2125 ---- ---- ---- ---- 4.505 -.121 4.626 2150 ---- ---- ---- ---- 4.373 -.119 4.492 2175 ---- ---- ---- ---- 4.246 -.116 4.362 2200 ---- ---- ---- ---- 4.122 -.115 4.237 2225 ---- ---- ---- ---- 4.003 -.113 4.116 2250 ---- ---- ---- ---- 3.888 -.111 3.999 2275 ---- ---- ---- ---- 3.777 -.109 3.886 2300 ---- ---- ---- ---- 3.671 -.107 3.778 2325 ---- ---- ---- ---- 3.569 -.105 3.674 2350 ---- ---- ---- ---- 3.472 -.103 3.575 2375 ---- ---- ---- ---- 3.378 -.102 3.480 2400 ---- ---- ---- ---- 3.289 -.100 3.389 2425 ---- ---- ---- ---- 3.204 -.097 3.301 2450 ---- ---- ---- ---- 3.122 -.096 3.218 2475 ---- ---- ---- ---- 3.044 -.095 3.139 2500 ---- ---- ---- ---- 2.970 -.093 3.063 2525 ---- ---- ---- ---- 2.900 -.091 2.991 2550 ---- ---- ---- ---- 2.833 -.089 2.922 2575 ---- ---- ---- ---- 2.769 -.088 2.857 2600 ---- ---- ---- ---- 2.708 -.087 2.795 2625 ---- ---- ---- ---- 2.651 -.085 2.736 2650 ---- ---- ---- ---- 2.596 -.083 2.679 2675 ---- ---- ---- ---- 2.544 -.082 2.626 2700 ---- ---- ---- ---- 2.494 -.081 2.575 2725 ---- ---- ---- ---- 2.447 -.079 2.526 2750 ---- ---- ---- ---- 2.402 -.078 2.480 2775 ---- ---- ---- ---- 2.359 -.077 2.436 2800 ---- ---- ---- ---- 2.318 -.075 2.393 2825 ---- ---- ---- ---- 2.278 -.075 2.353 2850 ---- ---- ---- ---- 2.241 -.073 2.314 2875 ---- ---- ---- ---- 2.204 -.073 2.277 2900 ---- ---- ---- ---- 2.170 -.071 2.241 2925 ---- ---- ---- ---- 2.136 -.071 2.207 2950 ---- ---- ---- ---- 2.104 -.070 2.174 2975 ---- ---- ---- ---- 2.073 -.069 2.142 3000 ---- ---- ---- ---- 2.044 -.067 2.111 3025 ---- ---- ---- ---- 2.015 -.067 2.082 3050 ---- ---- ---- ---- 1.987 -.066 2.053 3075 ---- ---- ---- ---- 1.961 -.064 2.025 3100 ---- ---- ---- ---- 1.935 -.064 1.999 3125 ---- ---- ---- ---- 1.909 -.064 1.973 3150 ---- ---- ---- ---- 1.885 -.062 1.947 3175 ---- ---- ---- ---- 1.861 -.062 1.923 3200 ---- ---- ---- ---- 1.838 -.061 1.899 3225 ---- ---- ---- ---- 1.816 -.060 1.876 3250 ---- ---- ---- ---- 1.794 -.060 1.854 3275 ---- ---- ---- ---- 1.773 -.059 1.832 3300 ---- ---- ---- ---- 1.752 -.058 1.810 3325 ---- ---- ---- ---- 1.732 -.058 1.790 3350 ---- ---- ---- ---- 1.713 -.057 1.770 3375 ---- ---- ---- ---- 1.694 -.056 1.750 3400 ---- ---- ---- ---- 1.675 -.056 1.731 3425 ---- ---- ---- ---- 1.657 -.055 1.712 3450 ---- ---- ---- ---- 1.639 -.055 1.694 3475 ---- ---- ---- ---- 1.622 -.054 1.676 3500 ---- ---- ---- ---- 1.605 -.053 1.658 3525 ---- ---- ---- ---- 1.589 -.053 1.642 3550 ---- ---- ---- ---- 1.573 -.052 1.625 3575 ---- ---- ---- ---- 1.558 -.051 1.609 3600 ---- ---- ---- ---- 1.543 -.051 1.594 3625 ---- ---- ---- ---- 1.528 -.051 1.579 3650 ---- ---- ---- ---- 1.514 -.050 1.564 3675 ---- ---- ---- ---- 1.500 -.050 1.550 3700 ---- ---- ---- ---- 1.487 -.049 1.536 3725 ---- ---- ---- ---- 1.474 -.049 1.523 3750 ---- ---- ---- ---- 1.462 -.048 1.510 3775 ---- ---- ---- ---- 1.450 -.048 1.498 3800 ---- ---- ---- ---- 1.438 -.048 1.486 3825 ---- ---- ---- ---- 1.427 -.047 1.474 3850 ---- ---- ---- ---- 1.416 -.047 1.463 3875 ---- ---- ---- ---- 1.406 -.046 1.452 3900 ---- ---- ---- ---- 1.396 -.046 1.442 3925 ---- ---- ---- ---- 1.386 -.045 1.431 3950 ---- ---- ---- ---- 1.376 -.045 1.421 3975 ---- ---- ---- ---- 1.367 -.045 1.412 4000 ---- ---- ---- ---- 1.358 -.045 1.403 4025 ---- ---- ---- ---- 1.350 -.044 1.394 4050 ---- ---- ---- ---- 1.341 -.044 1.385 4075 ---- ---- ---- ---- 1.333 -.044 1.377 4100 ---- ---- ---- ---- 1.326 -.043 1.369 4125 ---- ---- ---- ---- 1.318 -.043 1.361 SO JUL26 Silver Option CALL 1025 ---- ---- ---- ---- 14.115 -.178 14.293 1050 ---- ---- ---- ---- 13.879 -.176 14.055 1075 ---- ---- ---- ---- 13.644 -.176 13.820 1100 ---- ---- ---- ---- 13.412 -.175 13.587 1125 ---- ---- ---- ---- 13.182 -.174 13.356 1150 ---- ---- ---- ---- 12.954 -.172 13.126 1175 ---- ---- ---- ---- 12.728 -.171 12.899 1200 ---- ---- ---- ---- 12.503 -.171 12.674 1225 ---- ---- ---- ---- 12.281 -.169 12.450 1250 ---- ---- ---- ---- 12.059 -.169 12.228 1275 ---- ---- ---- ---- 11.840 -.167 12.007 1300 ---- ---- ---- ---- 11.622 -.166 11.788 1325 ---- ---- ---- ---- 11.406 -.165 11.571 1350 ---- ---- ---- ---- 11.190 -.165 11.355 1375 ---- ---- ---- ---- 10.977 -.163 11.140 1400 ---- ---- ---- ---- 10.764 -.163 10.927 1425 ---- ---- ---- ---- 10.553 -.162 10.715 1450 ---- ---- ---- ---- 10.344 -.160 10.504 1475 ---- ---- ---- ---- 10.135 -.159 10.294 1500 ---- ---- ---- ---- 9.928 -.158 10.086 1525 ---- ---- ---- ---- 9.722 -.157 9.879 1550 ---- ---- ---- ---- 9.517 -.155 9.672 1575 ---- ---- ---- ---- 9.313 -.155 9.468 1600 ---- ---- ---- ---- 9.110 -.154 9.264 1625 ---- ---- ---- ---- 8.909 -.153 9.062 1650 ---- ---- ---- ---- 8.710 -.151 8.861 1675 ---- ---- ---- ---- 8.512 -.150 8.662 1700 ---- ---- ---- ---- 8.316 -.148 8.464 1725 ---- ---- ---- ---- 8.121 -.148 8.269 1750 ---- ---- ---- ---- 7.930 -.146 8.076 1775 ---- ---- ---- ---- 7.740 -.145 7.885 1800 ---- ---- ---- ---- 7.553 -.144 7.697 1825 ---- ---- ---- ---- 7.369 -.142 7.511 1850 ---- ---- ---- ---- 7.188 -.141 7.329 1875 ---- ---- ---- ---- 7.011 -.139 7.150 1900 ---- ---- ---- ---- 6.837 -.137 6.974 1925 ---- ---- ---- ---- 6.666 -.136 6.802 1950 ---- ---- ---- ---- 6.498 -.135 6.633 1975 ---- ---- ---- ---- 6.334 -.133 6.467 2000 ---- ---- ---- ---- 6.173 -.132 6.305 2025 ---- ---- ---- ---- 6.016 -.130 6.146 2050 ---- ---- ---- ---- 5.862 -.128 5.990 2075 ---- ---- ---- ---- 5.712 -.127 5.839 2100 ---- ---- ---- ---- 5.565 -.125 5.690 2125 ---- ---- ---- ---- 5.422 -.123 5.545 2150 ---- ---- ---- ---- 5.282 -.122 5.404 2175 ---- ---- ---- ---- 5.147 -.120 5.267 2200 ---- ---- ---- ---- 5.014 -.119 5.133 2225 ---- ---- ---- ---- 4.886 -.117 5.003 2250 ---- ---- ---- ---- 4.762 -.115 4.877 2275 ---- ---- ---- ---- 4.641 -.114 4.755 2300 ---- ---- ---- ---- 4.525 -.112 4.637 2325 ---- ---- ---- ---- 4.413 -.110 4.523 2350 ---- ---- ---- ---- 4.304 -.109 4.413 2375 ---- ---- ---- ---- 4.200 -.107 4.307 2400 ---- ---- ---- ---- 4.100 -.106 4.206 2425 ---- ---- ---- ---- 4.005 -.103 4.108 2450 ---- ---- ---- ---- 3.913 -.102 4.015 2475 ---- ---- ---- ---- 3.825 -.101 3.926 2500 ---- ---- ---- ---- 3.742 -.099 3.841 2525 ---- ---- ---- ---- 3.662 -.097 3.759 2550 ---- ---- ---- ---- 3.585 -.096 3.681 2575 ---- ---- ---- ---- 3.513 -.094 3.607 2600 ---- ---- ---- ---- 3.444 -.093 3.537 2625 ---- ---- ---- ---- 3.378 -.092 3.470 2650 ---- ---- ---- ---- 3.316 -.090 3.406 2675 ---- ---- ---- ---- 3.256 -.089 3.345 2700 ---- ---- ---- ---- 3.200 -.088 3.288 2725 ---- ---- ---- ---- 3.147 -.086 3.233 2750 ---- ---- ---- ---- 3.096 -.085 3.181 2775 ---- ---- ---- ---- 3.048 -.084 3.132 2800 ---- ---- ---- ---- 3.002 -.083 3.085 2825 ---- ---- ---- ---- 2.958 -.083 3.041 2850 ---- ---- ---- ---- 2.917 -.081 2.998 2875 ---- ---- ---- ---- 2.878 -.080 2.958 2900 ---- ---- ---- ---- 2.840 -.079 2.919 2925 ---- ---- ---- ---- 2.804 -.078 2.882 2950 ---- ---- ---- ---- 2.769 -.077 2.846 2975 ---- ---- ---- ---- 2.736 -.076 2.812 3000 ---- ---- ---- ---- 2.704 -.076 2.780 3025 ---- ---- ---- ---- 2.674 -.074 2.748 3050 ---- ---- ---- ---- 2.644 -.074 2.718 3075 ---- ---- ---- ---- 2.616 -.073 2.689 3100 ---- ---- ---- ---- 2.589 -.072 2.661 3125 ---- ---- ---- ---- 2.562 -.072 2.634 3150 ---- ---- ---- ---- 2.537 -.071 2.608 3175 ---- ---- ---- ---- 2.512 -.071 2.583 3200 ---- ---- ---- ---- 2.489 -.069 2.558 3225 ---- ---- ---- ---- 2.465 -.069 2.534 3250 ---- ---- ---- ---- 2.443 -.068 2.511 3275 ---- ---- ---- ---- 2.421 -.067 2.488 3300 ---- ---- ---- ---- 2.400 -.066 2.466 3325 ---- ---- ---- ---- 2.379 -.066 2.445 3350 ---- ---- ---- ---- 2.359 -.065 2.424 3375 ---- ---- ---- ---- 2.339 -.065 2.404 3400 ---- ---- ---- ---- 2.320 -.064 2.384 3425 ---- ---- ---- ---- 2.301 -.064 2.365 3450 ---- ---- ---- ---- 2.283 -.063 2.346 3475 ---- ---- ---- ---- 2.265 -.062 2.327 3500 ---- ---- ---- ---- 2.247 -.062 2.309 3525 ---- ---- ---- ---- 2.230 -.062 2.292 3550 ---- ---- ---- ---- 2.213 -.061 2.274 3575 ---- ---- ---- ---- 2.197 -.061 2.258 3600 ---- ---- ---- ---- 2.181 -.060 2.241 3625 ---- ---- ---- ---- 2.166 -.059 2.225 3650 ---- ---- ---- ---- 2.150 -.060 2.210 3675 ---- ---- ---- ---- 2.136 -.059 2.195 3700 ---- ---- ---- ---- 2.121 -.059 2.180 3725 ---- ---- ---- ---- 2.108 -.058 2.166 3750 ---- ---- ---- ---- 2.094 -.058 2.152 3775 ---- ---- ---- ---- 2.081 -.057 2.138 3800 ---- ---- ---- ---- 2.069 -.057 2.126 3825 ---- ---- ---- ---- 2.057 -.056 2.113 3850 ---- ---- ---- ---- 2.045 -.056 2.101 3875 ---- ---- ---- ---- 2.034 -.055 2.089 3900 ---- ---- ---- ---- 2.023 -.055 2.078 SO DEC26 Silver Option CALL 1025 ---- ---- ---- ---- 14.248 -.176 14.424 1050 ---- ---- ---- ---- 14.017 -.175 14.192 1075 ---- ---- ---- ---- 13.788 -.174 13.962 1100 ---- ---- ---- ---- 13.562 -.172 13.734 1125 ---- ---- ---- ---- 13.337 -.171 13.508 1150 ---- ---- ---- ---- 13.114 -.170 13.284 1175 ---- ---- ---- ---- 12.892 -.170 13.062 1200 ---- ---- ---- ---- 12.673 -.168 12.841 1225 ---- ---- ---- ---- 12.455 -.167 12.622 1250 ---- ---- ---- ---- 12.238 -.166 12.404 1275 ---- ---- ---- ---- 12.023 -.165 12.188 1300 ---- ---- ---- ---- 11.810 -.164 11.974 1325 ---- ---- ---- ---- 11.598 -.163 11.761 1350 ---- ---- ---- ---- 11.387 -.162 11.549 1375 ---- ---- ---- ---- 11.177 -.161 11.338 1400 ---- ---- ---- ---- 10.969 -.160 11.129 1425 ---- ---- ---- ---- 10.762 -.159 10.921 1450 ---- ---- ---- ---- 10.556 -.158 10.714 1475 ---- ---- ---- ---- 10.351 -.157 10.508 1500 ---- ---- ---- ---- 10.147 -.156 10.303 1525 ---- ---- ---- ---- 9.945 -.154 10.099 1550 ---- ---- ---- ---- 9.743 -.154 9.897 1575 ---- ---- ---- ---- 9.543 -.152 9.695 1600 ---- ---- ---- ---- 9.343 -.151 9.494 1625 ---- ---- ---- ---- 9.145 -.150 9.295 1650 ---- ---- ---- ---- 8.948 -.149 9.097 1675 ---- ---- ---- ---- 8.753 -.148 8.901 1700 ---- ---- ---- ---- 8.560 -.147 8.707 1725 ---- ---- ---- ---- 8.369 -.145 8.514 1750 ---- ---- ---- ---- 8.180 -.144 8.324 1775 ---- ---- ---- ---- 7.993 -.143 8.136 1800 ---- ---- ---- ---- 7.809 -.141 7.950 1825 ---- ---- ---- ---- 7.627 -.141 7.768 1850 ---- ---- ---- ---- 7.449 -.139 7.588 1875 ---- ---- ---- ---- 7.274 -.138 7.412 1900 ---- ---- ---- ---- 7.103 -.136 7.239 1925 ---- ---- ---- ---- 6.934 -.135 7.069 1950 ---- ---- ---- ---- 6.769 -.134 6.903 1975 ---- ---- ---- ---- 6.608 -.131 6.739 2000 ---- ---- ---- ---- 6.450 -.130 6.580 2025 ---- ---- ---- ---- 6.295 -.129 6.424 2050 ---- ---- ---- ---- 6.144 -.127 6.271 2075 ---- ---- ---- ---- 5.996 -.125 6.121 2100 ---- ---- ---- ---- 5.851 -.124 5.975 2125 ---- ---- ---- ---- 5.710 -.123 5.833 2150 ---- ---- ---- ---- 5.573 -.121 5.694 2175 ---- ---- ---- ---- 5.439 -.120 5.559 2200 ---- ---- ---- ---- 5.309 -.118 5.427 2225 ---- ---- ---- ---- 5.183 -.116 5.299 2250 ---- ---- ---- ---- 5.060 -.115 5.175 2275 ---- ---- ---- ---- 4.942 -.113 5.055 2300 ---- ---- ---- ---- 4.827 -.112 4.939 2325 ---- ---- ---- ---- 4.716 -.110 4.826 2350 ---- ---- ---- ---- 4.610 -.108 4.718 2375 ---- ---- ---- ---- 4.507 -.107 4.614 2400 ---- ---- ---- ---- 4.409 -.106 4.515 2425 ---- ---- ---- ---- 4.315 -.104 4.419 2450 ---- ---- ---- ---- 4.225 -.102 4.327 2475 ---- ---- ---- ---- 4.139 -.101 4.240 2500 ---- ---- ---- ---- 4.056 -.100 4.156 2525 ---- ---- ---- ---- 3.978 -.098 4.076 2550 ---- ---- ---- ---- 3.903 -.097 4.000 2575 ---- ---- ---- ---- 3.832 -.096 3.928 2600 ---- ---- ---- ---- 3.764 -.095 3.859 2625 ---- ---- ---- ---- 3.700 -.093 3.793 2650 ---- ---- ---- ---- 3.639 -.092 3.731 2675 ---- ---- ---- ---- 3.581 -.091 3.672 2700 ---- ---- ---- ---- 3.526 -.090 3.616 2725 ---- ---- ---- ---- 3.474 -.088 3.562 2750 ---- ---- ---- ---- 3.424 -.088 3.512 2775 ---- ---- ---- ---- 3.378 -.086 3.464 2800 ---- ---- ---- ---- 3.333 -.086 3.419 2825 ---- ---- ---- ---- 3.291 -.084 3.375 2850 ---- ---- ---- ---- 3.251 -.083 3.334 2875 ---- ---- ---- ---- 3.213 -.082 3.295 2900 ---- ---- ---- ---- 3.176 -.082 3.258 2925 ---- ---- ---- ---- 3.141 -.081 3.222 2950 ---- ---- ---- ---- 3.108 -.080 3.188 2975 ---- ---- ---- ---- 3.076 -.079 3.155 3000 ---- ---- ---- ---- 3.046 -.078 3.124 3025 ---- ---- ---- ---- 3.016 -.078 3.094 3050 ---- ---- ---- ---- 2.988 -.077 3.065 3075 ---- ---- ---- ---- 2.961 -.076 3.037 3100 ---- ---- ---- ---- 2.935 -.075 3.010 3125 ---- ---- ---- ---- 2.909 -.075 2.984 3150 ---- ---- ---- ---- 2.885 -.074 2.959 3175 ---- ---- ---- ---- 2.861 -.074 2.935 3200 ---- ---- ---- ---- 2.838 -.073 2.911 3225 ---- ---- ---- ---- 2.816 -.072 2.888 3250 ---- ---- ---- ---- 2.795 -.071 2.866 3275 ---- ---- ---- ---- 2.774 -.070 2.844 3300 ---- ---- ---- ---- 2.753 -.070 2.823 3325 ---- ---- ---- ---- 2.733 -.070 2.803 3350 ---- ---- ---- ---- 2.714 -.069 2.783 3375 ---- ---- ---- ---- 2.695 -.069 2.764 3400 ---- ---- ---- ---- 2.677 -.068 2.745 3425 ---- ---- ---- ---- 2.658 -.068 2.726 3450 ---- ---- ---- ---- 2.641 -.067 2.708 3475 ---- ---- ---- ---- 2.624 -.066 2.690 3500 ---- ---- ---- ---- 2.607 -.066 2.673 3525 ---- ---- ---- ---- 2.590 -.066 2.656 3550 ---- ---- ---- ---- 2.574 -.065 2.639 3575 ---- ---- ---- ---- 2.559 -.064 2.623 3600 ---- ---- ---- ---- 2.543 -.064 2.607 3625 ---- ---- ---- ---- 2.528 -.064 2.592 3650 ---- ---- ---- ---- 2.514 -.063 2.577 3675 ---- ---- ---- ---- 2.500 -.063 2.563 3700 ---- ---- ---- ---- 2.486 -.062 2.548 3725 ---- ---- ---- ---- 2.473 -.062 2.535 3750 ---- ---- ---- ---- 2.460 -.062 2.522 3775 ---- ---- ---- ---- 2.447 -.062 2.509 3800 ---- ---- ---- ---- 2.436 -.061 2.497 3825 ---- ---- ---- ---- 2.424 -.061 2.485 3850 ---- ---- ---- ---- 2.413 -.060 2.473 3875 ---- ---- ---- ---- 2.402 -.060 2.462 3900 ---- ---- ---- ---- 2.392 -.059 2.451 SO JUL27 Silver Option CALL 1025 ---- ---- ---- ---- 14.410 -.172 14.582 1050 ---- ---- ---- ---- 14.185 -.171 14.356 1075 ---- ---- ---- ---- 13.963 -.170 14.133 1100 ---- ---- ---- ---- 13.742 -.169 13.911 1125 ---- ---- ---- ---- 13.523 -.169 13.692 1150 ---- ---- ---- ---- 13.306 -.167 13.473 1175 ---- ---- ---- ---- 13.091 -.166 13.257 1200 ---- ---- ---- ---- 12.877 -.165 13.042 1225 ---- ---- ---- ---- 12.665 -.164 12.829 1250 ---- ---- ---- ---- 12.454 -.163 12.617 1275 ---- ---- ---- ---- 12.244 -.162 12.406 1300 ---- ---- ---- ---- 12.036 -.161 12.197 1325 ---- ---- ---- ---- 11.829 -.160 11.989 1350 ---- ---- ---- ---- 11.623 -.159 11.782 1375 ---- ---- ---- ---- 11.419 -.157 11.576 1400 ---- ---- ---- ---- 11.215 -.157 11.372 1425 ---- ---- ---- ---- 11.013 -.155 11.168 1450 ---- ---- ---- ---- 10.811 -.155 10.966 1475 ---- ---- ---- ---- 10.611 -.153 10.764 1500 ---- ---- ---- ---- 10.411 -.153 10.564 1525 ---- ---- ---- ---- 10.213 -.151 10.364 1550 ---- ---- ---- ---- 10.015 -.150 10.165 1575 ---- ---- ---- ---- 9.818 -.150 9.968 1600 ---- ---- ---- ---- 9.623 -.148 9.771 1625 ---- ---- ---- ---- 9.428 -.147 9.575 1650 ---- ---- ---- ---- 9.235 -.146 9.381 1675 ---- ---- ---- ---- 9.043 -.145 9.188 1700 ---- ---- ---- ---- 8.853 -.144 8.997 1725 ---- ---- ---- ---- 8.665 -.143 8.808 1750 ---- ---- ---- ---- 8.480 -.141 8.621 1775 ---- ---- ---- ---- 8.296 -.140 8.436 1800 ---- ---- ---- ---- 8.115 -.139 8.254 1825 ---- ---- ---- ---- 7.937 -.138 8.075 1850 ---- ---- ---- ---- 7.762 -.136 7.898 1875 ---- ---- ---- ---- 7.590 -.135 7.725 1900 ---- ---- ---- ---- 7.422 -.134 7.556 1925 ---- ---- ---- ---- 7.257 -.132 7.389 1950 ---- ---- ---- ---- 7.095 -.131 7.226 1975 ---- ---- ---- ---- 6.937 -.129 7.066 2000 ---- ---- ---- ---- 6.782 -.128 6.910 2025 ---- ---- ---- ---- 6.630 -.127 6.757 2050 ---- ---- ---- ---- 6.482 -.125 6.607 2075 ---- ---- ---- ---- 6.337 -.124 6.461 2100 ---- ---- ---- ---- 6.195 -.123 6.318 2125 ---- ---- ---- ---- 6.057 -.121 6.178 2150 ---- ---- ---- ---- 5.922 -.120 6.042 2175 ---- ---- ---- ---- 5.791 -.119 5.910 2200 ---- ---- ---- ---- 5.664 -.117 5.781 2225 ---- ---- ---- ---- 5.540 -.116 5.656 2250 ---- ---- ---- ---- 5.420 -.114 5.534 2275 ---- ---- ---- ---- 5.304 -.113 5.417 2300 ---- ---- ---- ---- 5.192 -.111 5.303 2325 ---- ---- ---- ---- 5.084 -.109 5.193 2350 ---- ---- ---- ---- 4.979 -.109 5.088 2375 ---- ---- ---- ---- 4.879 -.107 4.986 2400 ---- ---- ---- ---- 4.783 -.106 4.889 2425 ---- ---- ---- ---- 4.691 -.105 4.796 2450 ---- ---- ---- ---- 4.603 -.103 4.706 2475 ---- ---- ---- ---- 4.520 -.101 4.621 2500 ---- ---- ---- ---- 4.440 -.100 4.540 2525 ---- ---- ---- ---- 4.363 -.099 4.462 2550 ---- ---- ---- ---- 4.291 -.098 4.389 2575 ---- ---- ---- ---- 4.222 -.096 4.318 2600 ---- ---- ---- ---- 4.156 -.096 4.252 2625 ---- ---- ---- ---- 4.094 -.094 4.188 2650 ---- ---- ---- ---- 4.035 -.093 4.128 2675 ---- ---- ---- ---- 3.979 -.093 4.072 2700 ---- ---- ---- ---- 3.927 -.091 4.018 2725 ---- ---- ---- ---- 3.877 -.090 3.967 2750 ---- ---- ---- ---- 3.829 -.090 3.919 2775 ---- ---- ---- ---- 3.785 -.088 3.873 2800 ---- ---- ---- ---- 3.743 -.087 3.830 2825 ---- ---- ---- ---- 3.703 -.086 3.789 2850 ---- ---- ---- ---- 3.665 -.085 3.750 2875 ---- ---- ---- ---- 3.628 -.085 3.713 2900 ---- ---- ---- ---- 3.594 -.084 3.678 2925 ---- ---- ---- ---- 3.561 -.084 3.645 2950 ---- ---- ---- ---- 3.530 -.083 3.613 2975 ---- ---- ---- ---- 3.500 -.082 3.582 3000 ---- ---- ---- ---- 3.472 -.081 3.553 3025 ---- ---- ---- ---- 3.444 -.081 3.525 3050 ---- ---- ---- ---- 3.418 -.080 3.498 3075 ---- ---- ---- ---- 3.393 -.079 3.472 3100 ---- ---- ---- ---- 3.368 -.079 3.447 3125 ---- ---- ---- ---- 3.345 -.078 3.423 3150 ---- ---- ---- ---- 3.323 -.077 3.400 3175 ---- ---- ---- ---- 3.301 -.076 3.377 3200 ---- ---- ---- ---- 3.280 -.076 3.356 3225 ---- ---- ---- ---- 3.259 -.076 3.335 3250 ---- ---- ---- ---- 3.239 -.075 3.314 3275 ---- ---- ---- ---- 3.220 -.074 3.294 3300 ---- ---- ---- ---- 3.201 -.074 3.275 3325 ---- ---- ---- ---- 3.183 -.073 3.256 3350 ---- ---- ---- ---- 3.165 -.073 3.238 3375 ---- ---- ---- ---- 3.147 -.073 3.220 3400 ---- ---- ---- ---- 3.130 -.072 3.202 3425 ---- ---- ---- ---- 3.114 -.071 3.185 3450 ---- ---- ---- ---- 3.098 -.070 3.168 3475 ---- ---- ---- ---- 3.082 -.070 3.152 3500 ---- ---- ---- ---- 3.066 -.070 3.136 3525 ---- ---- ---- ---- 3.051 -.070 3.121 3550 ---- ---- ---- ---- 3.036 -.069 3.105 3575 ---- ---- ---- ---- 3.022 -.069 3.091 3600 ---- ---- ---- ---- 3.008 -.068 3.076 3625 ---- ---- ---- ---- 2.994 -.068 3.062 3650 ---- ---- ---- ---- 2.981 -.067 3.048 3675 ---- ---- ---- ---- 2.968 -.067 3.035 3700 ---- ---- ---- ---- 2.955 -.067 3.022 3725 ---- ---- ---- ---- 2.943 -.067 3.010 3750 ---- ---- ---- ---- 2.932 -.066 2.998 3775 ---- ---- ---- ---- 2.920 -.066 2.986 3800 ---- ---- ---- ---- 2.910 -.065 2.975 3825 ---- ---- ---- ---- 2.899 -.065 2.964 3850 ---- ---- ---- ---- 2.889 -.065 2.954 3875 ---- ---- ---- ---- 2.880 -.064 2.944 3900 ---- ---- ---- ---- 2.871 -.064 2.935 3925 ---- ---- ---- ---- 2.862 -.064 2.926 SO DEC27 Silver Option CALL 1300 ---- ---- ---- ---- 12.240 -.159 12.399 1325 ---- ---- ---- ---- 12.037 -.158 12.195 1350 ---- ---- ---- ---- 11.835 -.157 11.992 1375 ---- ---- ---- ---- 11.635 -.155 11.790 1400 ---- ---- ---- ---- 11.435 -.154 11.589 1425 ---- ---- ---- ---- 11.236 -.154 11.390 1450 ---- ---- ---- ---- 11.038 -.153 11.191 1475 ---- ---- ---- ---- 10.841 -.152 10.993 1500 ---- ---- ---- ---- 10.645 -.151 10.796 1525 ---- ---- ---- ---- 10.450 -.150 10.600 1550 ---- ---- ---- ---- 10.256 -.148 10.404 1575 ---- ---- ---- ---- 10.062 -.148 10.210 1600 ---- ---- ---- ---- 9.870 -.146 10.016 1625 ---- ---- ---- ---- 9.678 -.145 9.823 1650 ---- ---- ---- ---- 9.487 -.144 9.631 1675 ---- ---- ---- ---- 9.298 -.143 9.441 1700 ---- ---- ---- ---- 9.110 -.142 9.252 1725 ---- ---- ---- ---- 8.924 -.140 9.064 1750 ---- ---- ---- ---- 8.739 -.140 8.879 1775 ---- ---- ---- ---- 8.557 -.138 8.695 1800 ---- ---- ---- ---- 8.377 -.137 8.514 1825 ---- ---- ---- ---- 8.199 -.136 8.335 1850 ---- ---- ---- ---- 8.025 -.135 8.160 1875 ---- ---- ---- ---- 7.853 -.134 7.987 1900 ---- ---- ---- ---- 7.685 -.132 7.817 1925 ---- ---- ---- ---- 7.520 -.131 7.651 1950 ---- ---- ---- ---- 7.359 -.129 7.488 1975 ---- ---- ---- ---- 7.201 -.128 7.329 2000 ---- ---- ---- ---- 7.046 -.127 7.173 2025 ---- ---- ---- ---- 6.894 -.126 7.020 2050 ---- ---- ---- ---- 6.746 -.124 6.870 2075 ---- ---- ---- ---- 6.601 -.123 6.724 2100 ---- ---- ---- ---- 6.460 -.121 6.581 2125 ---- ---- ---- ---- 6.322 -.120 6.442 2150 ---- ---- ---- ---- 6.187 -.119 6.306 2175 ---- ---- ---- ---- 6.056 -.117 6.173 2200 ---- ---- ---- ---- 5.928 -.116 6.044 2225 ---- ---- ---- ---- 5.804 -.115 5.919 2250 ---- ---- ---- ---- 5.684 -.113 5.797 2275 ---- ---- ---- ---- 5.567 -.112 5.679 2300 ---- ---- ---- ---- 5.454 -.111 5.565 2325 ---- ---- ---- ---- 5.345 -.110 5.455 2350 ---- ---- ---- ---- 5.240 -.109 5.349 2375 ---- ---- ---- ---- 5.140 -.106 5.246 2400 ---- ---- ---- ---- 5.043 -.105 5.148 2425 ---- ---- ---- ---- 4.950 -.104 5.054 2450 ---- ---- ---- ---- 4.861 -.103 4.964 2475 ---- ---- ---- ---- 4.777 -.102 4.879 2500 ---- ---- ---- ---- 4.696 -.101 4.797 2525 ---- ---- ---- ---- 4.619 -.099 4.718 2550 ---- ---- ---- ---- 4.546 -.098 4.644 2575 ---- ---- ---- ---- 4.476 -.097 4.573 2600 ---- ---- ---- ---- 4.410 -.096 4.506 2625 ---- ---- ---- ---- 4.348 -.095 4.443 2650 ---- ---- ---- ---- 4.289 -.094 4.383 2675 ---- ---- ---- ---- 4.233 -.093 4.326 2700 ---- ---- ---- ---- 4.180 -.092 4.272 2725 ---- ---- ---- ---- 4.130 -.091 4.221 2750 ---- ---- ---- ---- 4.083 -.090 4.173 2775 ---- ---- ---- ---- 4.038 -.090 4.128 2800 ---- ---- ---- ---- 3.996 -.089 4.085 2825 ---- ---- ---- ---- 3.957 -.087 4.044 2850 ---- ---- ---- ---- 3.919 -.087 4.006 2875 ---- ---- ---- ---- 3.884 -.086 3.970 2900 ---- ---- ---- ---- 3.851 -.085 3.936 2925 ---- ---- ---- ---- 3.819 -.084 3.903 2950 ---- ---- ---- ---- 3.788 -.084 3.872 2975 ---- ---- ---- ---- 3.760 -.083 3.843 3000 ---- ---- ---- ---- 3.732 -.082 3.814 3025 ---- ---- ---- ---- 3.706 -.081 3.787 3050 ---- ---- ---- ---- 3.681 -.081 3.762 3075 ---- ---- ---- ---- 3.657 -.080 3.737 3100 ---- ---- ---- ---- 3.634 -.080 3.714 3125 ---- ---- ---- ---- 3.612 -.079 3.691 3150 ---- ---- ---- ---- 3.591 -.079 3.670 3175 ---- ---- ---- ---- 3.571 -.078 3.649 3200 ---- ---- ---- ---- 3.551 -.078 3.629 3225 ---- ---- ---- ---- 3.533 -.077 3.610 3250 ---- ---- ---- ---- 3.515 -.076 3.591 3275 ---- ---- ---- ---- 3.497 -.076 3.573 3300 ---- ---- ---- ---- 3.480 -.076 3.556 3325 ---- ---- ---- ---- 3.463 -.076 3.539 3350 ---- ---- ---- ---- 3.447 -.075 3.522 3375 ---- ---- ---- ---- 3.431 -.074 3.505 3400 ---- ---- ---- ---- 3.416 -.073 3.489 3425 ---- ---- ---- ---- 3.400 -.073 3.473 3450 ---- ---- ---- ---- 3.385 -.073 3.458 3475 ---- ---- ---- ---- 3.369 -.073 3.442 3500 ---- ---- ---- ---- 3.354 -.072 3.426 3525 ---- ---- ---- ---- 3.338 -.072 3.410 3550 ---- ---- ---- ---- 3.322 -.072 3.394 3575 ---- ---- ---- ---- 3.306 -.071 3.377 3600 ---- ---- ---- ---- 3.290 -.070 3.360 3625 ---- ---- ---- ---- 3.273 -.070 3.343 3650 ---- ---- ---- ---- 3.255 -.069 3.324 3675 ---- ---- ---- ---- 3.236 -.069 3.305 3700 ---- ---- ---- ---- 3.216 -.069 3.285 3725 ---- ---- ---- ---- 3.196 -.068 3.264 3750 ---- ---- ---- ---- 3.175 -.068 3.243 3775 ---- ---- ---- ---- 3.153 -.068 3.221 3800 ---- ---- ---- ---- 3.132 -.067 3.199 3825 ---- ---- ---- ---- 3.111 -.067 3.178 3850 ---- ---- ---- ---- 3.091 -.066 3.157 3875 ---- ---- ---- ---- 3.071 -.065 3.136 3900 ---- ---- ---- ---- 3.051 -.065 3.116 3925 ---- ---- ---- ---- 3.032 -.065 3.097 SO JUL28 Silver Option CALL 1375 ---- ---- ---- ---- 11.666 -.155 11.821 1400 ---- ---- ---- ---- 11.474 -.154 11.628 1425 ---- ---- ---- ---- 11.285 -.153 11.438 1450 ---- ---- ---- ---- 11.098 -.151 11.249 1475 ---- ---- ---- ---- 10.912 -.150 11.062 1500 ---- ---- ---- ---- 10.728 -.149 10.877 1525 ---- ---- ---- ---- 10.545 -.148 10.693 1550 ---- ---- ---- ---- 10.364 -.147 10.511 1575 ---- ---- ---- ---- 10.185 -.145 10.330 1600 ---- ---- ---- ---- 10.007 -.144 10.151 1625 ---- ---- ---- ---- 9.830 -.143 9.973 1650 ---- ---- ---- ---- 9.655 -.142 9.797 1675 ---- ---- ---- ---- 9.481 -.141 9.622 1700 ---- ---- ---- ---- 9.309 -.140 9.449 1725 ---- ---- ---- ---- 9.138 -.139 9.277 1750 ---- ---- ---- ---- 8.969 -.137 9.106 1775 ---- ---- ---- ---- 8.800 -.136 8.936 1800 ---- ---- ---- ---- 8.633 -.135 8.768 1825 ---- ---- ---- ---- 8.468 -.133 8.601 1850 ---- ---- ---- ---- 8.303 -.133 8.436 1875 ---- ---- ---- ---- 8.140 -.131 8.271 1900 ---- ---- ---- ---- 7.978 -.130 8.108 1925 ---- ---- ---- ---- 7.818 -.129 7.947 1950 ---- ---- ---- ---- 7.660 -.128 7.788 1975 ---- ---- ---- ---- 7.504 -.126 7.630 2000 ---- ---- ---- ---- 7.350 -.125 7.475 2025 ---- ---- ---- ---- 7.199 -.124 7.323 2050 ---- ---- ---- ---- 7.050 -.123 7.173 2075 ---- ---- ---- ---- 6.905 -.121 7.026 2100 ---- ---- ---- ---- 6.763 -.120 6.883 2125 ---- ---- ---- ---- 6.625 -.119 6.744 2150 ---- ---- ---- ---- 6.490 -.118 6.608 2175 ---- ---- ---- ---- 6.360 -.116 6.476 2200 ---- ---- ---- ---- 6.233 -.115 6.348 2225 ---- ---- ---- ---- 6.111 -.114 6.225 2250 ---- ---- ---- ---- 5.993 -.112 6.105 2275 ---- ---- ---- ---- 5.878 -.111 5.989 2300 ---- ---- ---- ---- 5.768 -.110 5.878 2325 ---- ---- ---- ---- 5.662 -.108 5.770 2350 ---- ---- ---- ---- 5.559 -.108 5.667 2375 ---- ---- ---- ---- 5.461 -.106 5.567 2400 ---- ---- ---- ---- 5.367 -.105 5.472 2425 ---- ---- ---- ---- 5.277 -.103 5.380 2450 ---- ---- ---- ---- 5.190 -.103 5.293 2475 ---- ---- ---- ---- 5.108 -.101 5.209 2500 ---- ---- ---- ---- 5.029 -.100 5.129 2525 ---- ---- ---- ---- 4.954 -.099 5.053 2550 ---- ---- ---- ---- 4.882 -.099 4.981 2575 ---- ---- ---- ---- 4.815 -.097 4.912 2600 ---- ---- ---- ---- 4.750 -.097 4.847 2625 ---- ---- ---- ---- 4.690 -.095 4.785 2650 ---- ---- ---- ---- 4.632 -.095 4.727 2675 ---- ---- ---- ---- 4.578 -.094 4.672 2700 ---- ---- ---- ---- 4.527 -.093 4.620 2725 ---- ---- ---- ---- 4.480 -.091 4.571 2750 ---- ---- ---- ---- 4.435 -.090 4.525 2775 ---- ---- ---- ---- 4.392 -.090 4.482 2800 ---- ---- ---- ---- 4.353 -.089 4.442 2825 ---- ---- ---- ---- 4.316 -.088 4.404 2850 ---- ---- ---- ---- 4.280 -.088 4.368 2875 ---- ---- ---- ---- 4.247 -.087 4.334 2900 ---- ---- ---- ---- 4.216 -.086 4.302 2925 ---- ---- ---- ---- 4.187 -.085 4.272 2950 ---- ---- ---- ---- 4.158 -.085 4.243 2975 ---- ---- ---- ---- 4.132 -.084 4.216 3000 ---- ---- ---- ---- 4.106 -.084 4.190 3025 ---- ---- ---- ---- 4.082 -.083 4.165 3050 ---- ---- ---- ---- 4.059 -.082 4.141 3075 ---- ---- ---- ---- 4.037 -.082 4.119 3100 ---- ---- ---- ---- 4.016 -.081 4.097 3125 ---- ---- ---- ---- 3.996 -.081 4.077 3150 ---- ---- ---- ---- 3.977 -.080 4.057 3175 ---- ---- ---- ---- 3.959 -.079 4.038 3200 ---- ---- ---- ---- 3.941 -.080 4.021 3225 ---- ---- ---- ---- 3.925 -.079 4.004 3250 ---- ---- ---- ---- 3.909 -.078 3.987 3275 ---- ---- ---- ---- 3.894 -.078 3.972 3300 ---- ---- ---- ---- 3.879 -.078 3.957 3325 ---- ---- ---- ---- 3.865 -.077 3.942 3350 ---- ---- ---- ---- 3.851 -.077 3.928 3375 ---- ---- ---- ---- 3.837 -.077 3.914 3400 ---- ---- ---- ---- 3.824 -.075 3.899 3425 ---- ---- ---- ---- 3.810 -.075 3.885 3450 ---- ---- ---- ---- 3.796 -.075 3.871 3475 ---- ---- ---- ---- 3.781 -.075 3.856 3500 ---- ---- ---- ---- 3.767 -.074 3.841 3525 ---- ---- ---- ---- 3.752 -.074 3.826 3550 ---- ---- ---- ---- 3.736 -.074 3.810 3575 ---- ---- ---- ---- 3.720 -.073 3.793 3600 ---- ---- ---- ---- 3.704 -.073 3.777 3625 ---- ---- ---- ---- 3.687 -.073 3.760 3650 ---- ---- ---- ---- 3.671 -.072 3.743 3675 ---- ---- ---- ---- 3.654 -.072 3.726 3700 ---- ---- ---- ---- 3.638 -.071 3.709 3725 ---- ---- ---- ---- 3.622 -.071 3.693 3750 ---- ---- ---- ---- 3.606 -.071 3.677 3775 ---- ---- ---- ---- 3.590 -.071 3.661 3800 ---- ---- ---- ---- 3.575 -.070 3.645 3825 ---- ---- ---- ---- 3.561 -.069 3.630 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 ---- ---- ---- ---- .001 -.001 .002 1650 ---- ---- ---- ---- .001 -.001 .002 5 8 1675 ---- ---- ---- ---- .001 -.001 .002 1 1700 ---- ---- ---- ---- .001 -.001 .002 18 1725 ---- ---- ---- ---- .002 -.001 .003 204 1750 ---- ---- ---- ---- .002 -.001 .003 157 1775 ---- ---- ---- ---- .002 -.002 1 .004 19 1800 ---- ---- ---- ---- .003 -.001 .004 161 1825 ---- ---- ---- ---- .004 -.001 .005 25 1850 ---- ---- .005A .005A .005 -.001 16 .006 68 1875 .007 .007 .005A .005A .006 -.001 2 .007 40 1900 .007 .007 .007 .007 .007 -.002 4 .009 1 141 1905 ---- ---- .007A .007A .008 -.002 .010 1910 ---- ---- .007A .007A .008 -.002 .010 1915 ---- ---- .008A .008A .008 -.002 .010 1920 ---- ---- .008A .008A .009 -.002 .011 1925 ---- ---- .008A .008A .009 -.003 2 .012 116 1930 ---- ---- .009A .009A .010 -.002 .012 31 1935 ---- ---- .009A .009A .010 -.003 .013 1940 ---- ---- .010A .010A .011 -.003 .014 5 1945 ---- ---- .010A .010A .012 -.002 1 .014 1 4 1950 .010 .012B .010 .012B .012 -.003 19 .015 21 111 1955 ---- ---- .011A .011A .013 -.003 .016 14 1960 ---- ---- .012A .012A .014 -.003 .017 10 1965 ---- ---- .013A .013A .015 -.003 .018 7 1970 ---- ---- .013A .013A .016 -.003 .019 2 1975 ---- ---- .014A .014A .017 -.003 .020 2 53 1980 ---- ---- .015A .015A .019 -.003 .022 1 10 1985 ---- ---- .016A .016A .020 -.003 .023 1 1990 ---- ---- .017A .017A .022 -.003 .025 4 1995 ---- ---- .018A .018A .023 -.003 .026 8 2000 .022 .026B .019A .025B .025 -.003 5 .028 9 318 2005 ---- ---- .020A .020A .027 -.003 .030 5 2010 .024 .031B .021A .021A .029 -.003 3 .032 15 2015 .032 .033B .023A .032 .031 -.004 6 .035 10 2020 ---- ---- .024A .024A .034 -.003 .037 1 200 2025 ---- ---- .026A .026A .036 -.004 3 .040 5 71 2030 ---- ---- .028A .028A .039 -.004 .043 1 36 2035 ---- ---- .030A .030A .042 -.004 .046 15 2040 ---- ---- .032A .032A .046 -.003 .049 1 21 2045 ---- ---- .034A .034A .049 -.004 .053 2 20 2050 .052 .057B .037A .056B .053 -.004 12 .057 29 176 2055 ---- .062B .039A .039A .058 -.003 .061 7 17 2060 ---- .067B .042A .042A .062 -.003 1 .065 11 2065 ---- .072B .045A .045A .067 -.003 1 .070 14 2070 ---- .078B .048A .048A .073 -.002 .075 105 2075 ---- .085B .052A .052A .078 -.003 3 .081 28 52 2080 .085 .092B .056A .084A .085 -.002 2 .087 1 9 2085 ---- .099B .061A .061A .091 -.002 .093 10 53 2090 ---- .107B .065A .065A .099 -.001 .100 3 32 2095 .073 .116B .070A .095A .106 -.001 12 .107 37 2100 .090 .125B .076A .114A .115 .000 202 .115 23 313 2105 .100 .135B .081 .134B .124 +.001 32 .123 2 66 2110 ---- .146B .088A .088A .133 +.001 10 .132 8 44 2115 .149 .157B .094A .129A .144 +.002 10 .142 93 2120 .125 .169B .101A .152A .155 +.003 32 .152 108 2125 .139 .182B .109A .135A .167 +.004 7 .163 117 227 2130 ---- .196B .117A .117A .180 +.006 .174 57 2135 ---- .211B .126A .126A .193 +.007 2 .186 3 58 2140 .153 .226B .135A .186A .208 +.009 2 .199 7 51 2145 .166 .243B .146A .218 .223 +.010 165 .213 13 107 2150 .193 .261B .157A .236A .239 +.011 374 .228 171 645 2155 ---- .279B .168A .168A .257 +.014 .243 3 60 2160 .230 .298B .181A .225A .275 +.016 1 .259 1 65 2165 ---- .318B .194A .194A .294 +.018 10 .276 1 43 2170 .254 .340B .208A .208A .314 +.020 5 .294 48 2175 .238 .362B .223A .349B .335 +.023 231 .312 12 79 2180 .326 .385B .239A .322A .357 +.025 8 .332 2 45 2185 ---- .409B .255A .255A .380 +.028 .352 205 160 2190 .427 .435B .272A .401 .404 +.030 8 .374 2 46 2195 .323 .460B .290A .445B .429 +.033 5 .396 6 117 2200 .321 .487B .309A .470B .455 +.036 87 .419 129 558 2205 .340 .515B .331A .397A .482 +.039 33 .443 7 47 2210 .380 .544B .350A .425A .510 +.043 6 .467 4 24 2215 .520 .572B .372A .491A .538 +.045 2 .493 10 55 2220 .450 .604B .395A .601B .568 +.049 4 .519 8 46 2225 .550 .637B .418A .545A .599 +.052 7 .547 25 108 2230 .579 .669B .442A .666B .631 +.056 3 .575 106 2235 ---- .702B .468A .468A .663 +.059 .604 6 22 2240 .521 .737B .494A .503A .696 +.062 4 .634 6 38 2245 ---- .771B .519A .519A .731 +.066 .665 172 2250 .550 .807B .548A .557A .766 +.070 2 .696 7 888 2255 .618 .843B .575A .587A .802 +.073 1 .729 18 2260 ---- .882B .606A .606A .838 +.076 .762 349 2265 ---- .920B .636A .636A .876 +.080 .796 29 2270 ---- .958B .664A .664A .914 +.084 .830 139 2275 ---- .998B .695A .695A .952 +.086 1 .866 118 2280 ---- 1.004B .777A .777A .992 +.090 .902 74 2285 ---- 1.044B .809A .809A 1.032 +.094 .938 20 2290 ---- 1.086B .849A .849A 1.073 +.097 1 .976 135 2295 ---- 1.128B .883A .883A 1.114 +.100 1.014 13 2300 ---- 1.207B .863A .863A 1.156 +.103 1 1.053 1 497 2305 ---- 1.213B .960A .960A 1.198 +.106 1.092 27 2310 ---- 1.257B .999A .999A 1.241 +.109 1.132 17 2315 ---- 1.302B 1.036A 1.036A 1.285 +.113 1.172 35 2320 ---- 1.346B 1.076A 1.076A 1.328 +.115 1.213 42 2325 1.279 1.428B 1.055A 1.223A 1.372 +.117 1 1.255 1 361 2330 ---- 1.437B 1.158A 1.158A 1.417 +.120 1.297 62 2335 ---- 1.482B 1.193A 1.193A 1.462 +.123 1.339 20 2340 ---- 1.519B 1.242A 1.242A 1.507 +.125 1.382 48 2345 ---- 1.565B 1.281A 1.281A 1.553 +.127 1.426 63 2350 1.469 1.656B 1.255A 1.445A 1.599 +.130 1 1.469 1 248 2355 ---- 1.657B 1.368A 1.368A 1.645 +.132 1.513 7 2360 ---- 1.704B 1.410A 1.410A 1.692 +.134 1.558 17 2365 ---- 1.750B 1.457A 1.457A 1.738 +.136 1.602 17 2370 ---- 1.797B 1.502A 1.502A 1.785 +.137 1.648 55 2375 1.559 1.890B 1.471A 1.674A 1.832 +.139 3 1.693 6 92 2380 ---- 1.892B 1.594A 1.594A 1.880 +.141 1.739 18 2385 ---- 1.939B 1.638A 1.638A 1.927 +.143 1.784 14 2390 ---- 1.987B 1.684A 1.684A 1.975 +.144 1.831 53 2395 ---- 2.035B 1.731A 1.731A 2.023 +.146 1.877 43 2400 ---- 2.130B 1.693A 1.693A 2.071 +.148 1.923 152 2405 ---- 2.131B 1.833A 1.833A 2.119 +.149 1.970 11 2410 ---- 2.179B 1.883A 1.883A 2.167 +.150 2.017 10 2415 ---- 2.227B 1.927A 1.927A 2.216 +.152 2.064 7 2420 ---- 2.276B 1.975A 1.975A 2.264 +.152 2.112 3 2425 ---- 2.328B 1.925A 1.925A 2.313 +.154 2.159 61 2430 ---- 2.373B 2.060A 2.060A 2.361 +.154 2.207 8 2435 ---- 2.436B 2.118A 2.118A 2.410 +.156 2.254 1 13 2440 ---- 2.485B 2.156A 2.156A 2.459 +.157 2.302 9 2445 ---- 2.534B 2.214A 2.214A 2.508 +.158 2.350 1 2450 2.310 2.597B 2.163A 2.595B 2.557 +.159 1 2.398 158 2455 ---- 2.632B 2.301A 2.301A 2.606 +.159 2.447 5 2460 ---- 2.681B 2.359A 2.359A 2.655 +.160 2.495 14 2465 ---- 2.731B 2.408A 2.408A 2.704 +.161 2.543 14 2470 ---- 2.780B 2.456A 2.456A 2.753 +.161 2.592 14 2475 ---- 2.829B 2.401A 2.401A 2.802 +.162 2.640 31 2480 ---- 2.878B 2.554A 2.554A 2.852 +.163 2.689 10 2485 ---- 2.928B 2.593A 2.593A 2.901 +.163 2.738 8 2490 ---- 2.977B 2.652A 2.652A 2.950 +.163 2.787 10 2495 ---- 3.026B 2.700A 2.700A 3.000 +.165 2.835 11 2500 ---- 3.076B 2.749A 2.749A 3.049 +.165 2.884 105 2505 ---- 3.125B 2.798A 2.798A 3.099 +.166 2.933 2510 ---- 3.175B 2.848A 2.848A 3.148 +.166 2.982 10 2515 ---- 3.224B 2.897A 2.897A 3.198 +.167 3.031 10 2520 ---- 3.274B 2.946A 2.946A 3.247 +.167 3.080 14 2525 ---- 3.323B 2.995A 2.995A 3.297 +.167 3.130 110 2530 ---- 3.373B 3.044A 3.044A 3.346 +.167 3.179 4 2535 ---- 3.422B 3.083A 3.083A 3.396 +.168 3.228 4 2540 ---- 3.472B 3.143A 3.143A 3.445 +.168 3.277 1 2545 ---- 3.522B 3.192A 3.192A 3.495 +.168 3.327 2550 ---- 3.571B 3.242A 3.242A 3.545 +.169 3.376 13 2555 ---- 3.621B 3.291A 3.291A 3.594 +.169 3.425 5 2560 ---- 3.671B 3.341A 3.341A 3.644 +.169 3.475 2565 ---- 3.721B 3.390A 3.390A 3.694 +.170 3.524 2570 ---- 3.770B 3.430A 3.430A 3.743 +.169 3.574 1 2575 ---- 3.820B 3.490A 3.490A 3.793 +.170 3.623 3 2580 ---- 3.870B 3.539A 3.539A 3.843 +.170 3.673 1 2585 ---- 3.920B 3.589A 3.589A 3.893 +.171 3.722 10 2590 ---- 3.970B 3.628A 3.628A 3.943 +.171 3.772 2595 ---- 4.020B 3.688A 3.688A 3.992 +.170 3.822 2600 ---- 4.070B 3.738A 3.738A 4.042 +.171 3.871 3 2605 ---- 4.119B 3.788A 3.788A 4.092 +.171 3.921 2610 ---- 4.169B 3.837A 3.837A 4.142 +.171 3.971 1 2615 ---- 4.219B 3.887A 3.887A 4.192 +.172 4.020 2 2620 ---- 4.269B 3.937A 3.937A 4.242 +.172 4.070 2625 ---- 4.319B 3.987A 3.987A 4.292 +.172 4.120 6 2630 ---- 4.369B 4.037A 4.037A 4.341 +.172 4.169 2635 ---- 4.419B 4.087A 4.087A 4.391 +.172 4.219 2640 ---- 4.469B 4.136A 4.136A 4.441 +.172 4.269 2645 ---- 4.519B 4.186A 4.186A 4.491 +.172 4.319 2650 ---- 4.569B 4.236A 4.236A 4.541 +.172 4.369 2 2655 ---- 4.619B 4.286A 4.286A 4.591 +.173 4.418 2660 ---- 4.669B 4.336A 4.336A 4.641 +.173 4.468 2665 ---- 4.719B 4.386A 4.386A 4.691 +.173 4.518 2670 ---- 4.769B 4.436A 4.436A 4.741 +.173 4.568 5 2675 ---- 4.819B 4.486A 4.486A 4.791 +.173 4.618 1 2680 ---- 4.869B 4.536A 4.536A 4.841 +.173 4.668 2685 ---- 4.919B 4.586A 4.586A 4.891 +.173 4.718 2700 ---- 5.069B 4.736A 4.736A 5.041 +.174 4.867 1 2725 ---- 5.319B 4.986A 4.986A 5.291 +.174 5.117 2750 ---- 5.569B 5.226A 5.226A 5.541 +.174 5.367 1 2775 ---- 5.819B 5.486A 5.486A 5.791 +.174 5.617 2800 ---- 6.068B 5.736A 5.736A 6.041 +.174 5.867 2825 ---- 6.319B 5.975A 5.975A 6.291 +.174 6.117 2850 ---- 6.568B 6.236A 6.236A 6.541 +.174 6.367 2875 ---- 6.818B 6.486A 6.486A 6.791 +.174 6.617 2900 ---- 7.068B 6.736A 6.736A 7.041 +.174 6.867 2925 ---- 7.318B 6.986A 6.986A 7.291 +.174 7.117 2950 ---- 7.568B 7.236A 7.236A 7.541 +.174 7.367 2975 ---- 7.818B 7.486A 7.486A 7.791 +.174 7.617 3000 ---- 8.068B 7.736A 7.736A 8.041 +.174 7.867 3025 ---- 8.318B 7.986A 7.986A 8.291 +.174 8.117 3050 ---- 8.568B 8.236A 8.236A 8.541 +.174 8.367 3 3075 ---- 8.818B 8.486A 8.486A 8.791 +.174 8.617 3100 ---- 9.068B 8.736A 8.736A 9.041 +.174 8.867 3125 ---- 9.317B 8.986A 8.986A 9.291 +.174 9.117 3150 ---- 9.567B 9.236A 9.236A 9.541 +.174 9.367 3175 ---- 9.817B 9.486A 9.486A 9.791 +.174 9.617 3200 ---- 10.067B 9.736A 9.736A 10.041 +.174 9.867 3225 ---- 10.317B 9.986A 9.986A 10.291 +.174 10.117 3250 ---- 10.567B 10.236A 10.236A 10.541 +.174 10.367 3275 ---- 10.817B 10.487A 10.487A 10.791 +.174 10.617 3300 ---- 11.067B 10.737A 10.737A 11.041 +.174 10.867 3325 ---- 11.317B 10.987A 10.987A 11.291 +.174 11.117 3350 ---- 11.567B 11.237A 11.237A 11.541 +.174 11.367 3375 ---- 11.817B 11.487A 11.487A 11.791 +.174 11.617 3400 ---- 12.066B 11.737A 11.737A 12.041 +.174 11.867 3425 ---- 12.317B 11.987A 11.987A 12.291 +.174 12.117 3450 ---- 12.567B 12.237A 12.237A 12.541 +.174 12.367 3475 ---- 12.817B 12.487A 12.487A 12.791 +.174 12.617 3500 ---- 13.067B 12.737A 12.737A 13.041 +.174 12.867 3525 ---- 13.316B 12.987A 12.987A 13.291 +.174 13.117 3550 ---- 13.566B 13.237A 13.237A 13.541 +.174 13.367 3575 ---- 13.816B 13.487A 13.487A 13.791 +.174 13.617 3600 ---- 14.066B 13.737A 13.737A 14.041 +.174 13.867 3625 ---- 14.316B 13.987A 13.987A 14.291 +.174 14.117 3650 ---- 14.566B 14.237A 14.237A 14.541 +.174 14.367 3675 ---- 14.815B 14.487A 14.487A 14.791 +.174 14.617 4000 ---- 18.064B 17.741A 17.741A 18.041 +.174 17.867 4500 ---- 23.062B 22.738A 22.738A 23.041 +.174 22.867 5000 ---- 28.060B 27.739A 27.739A 28.041 +.174 27.867 6000 ---- 38.056B 37.740A 37.740A 38.041 +.174 37.867 7000 ---- 48.052B 47.742A 47.742A 48.041 +.174 47.867 8000 ---- 58.048B 57.742A 57.742A 58.041 +.174 57.867 9000 ---- 68.044B 67.741A 67.741A 68.041 +.174 67.867 10000 ---- 78.040B 77.742A 77.742A 78.041 +.174 77.867 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 .000 .001 184 1325 ---- ---- ---- ---- .001 .000 .001 1350 ---- ---- ---- ---- .001 .000 .001 1 1375 ---- ---- ---- ---- .001 .000 .001 203 1400 ---- ---- ---- ---- .001 .000 .001 2 1425 ---- ---- ---- ---- .002 .000 .002 3 1450 ---- ---- ---- ---- .002 .000 .002 202 1475 ---- ---- ---- ---- .002 .000 .002 1500 ---- ---- ---- ---- .003 .000 .003 22 1525 ---- ---- ---- ---- .003 .000 .003 1 1550 ---- ---- ---- ---- .004 .000 .004 20 1575 ---- ---- ---- ---- .005 .000 .005 6 1600 ---- ---- ---- ---- .006 .000 .006 206 1625 ---- ---- ---- ---- .007 .000 .007 3 1650 ---- ---- ---- ---- .009 .000 .009 50 1675 ---- ---- ---- ---- .011 .000 .011 15 1700 ---- ---- .012A .012A .013 .000 1 .013 71 1725 .013 .013 .013 .013 .015 .000 1 .015 205 1750 ---- ---- .017A .017A .019 .000 .019 2 98 1775 ---- ---- .020A .020A .023 .000 2 .023 224 1800 ---- ---- .024A .024A .028 .000 2 .028 9 389 1825 ---- ---- .029A .029A .034 .000 .034 1 36 1850 ---- ---- .035A .035A .042 .000 .042 2 161 1875 .049 .052B .043A .047A .052 .000 5 .052 2 67 1900 .065 .066 .053A .064A .064 .000 17 .064 3 254 1905 ---- .068B .055A .055A .067 .000 .067 1910 ---- .071B .057A .057A .070 .000 .070 1915 ---- .074B .060A .060A .073 .000 .073 1920 ---- .077B .062A .062A .076 .000 .076 1 1925 ---- .081B .065A .065A .080 +.001 2 .079 11 165 1930 .080 .085B .068A .084B .083 .000 3 .083 4 1935 ---- .089B .071A .071A .087 +.001 .086 1940 ---- .093B .074A .074A .091 +.001 .090 20 1945 ---- .097B .076A .076A .095 +.001 .094 8 1950 .102 .102 .081A .098A .099 +.001 5 .098 21 298 1955 ---- .107B .084A .084A .104 +.002 .102 10 1960 ---- .111B .088A .088A .108 +.001 .107 1965 ---- .117B .090A .090A .113 +.001 .112 10 1970 ---- .122B .094A .094A .119 +.002 .117 19 1975 ---- .128B .098A .098A .124 +.002 10 .122 10 213 1980 ---- .134B .103A .103A .130 +.003 .127 1 1 1985 ---- .140B .106A .106A .135 +.002 .133 10 11 1990 ---- .146B .112A .112A .142 +.003 .139 9 10 1995 ---- .153B .117A .117A .148 +.003 1 .145 11 2000 .134 .160 .123A .154A .155 +.004 25 .151 36 689 2005 ---- .168B .128A .128A .162 +.004 .158 7 2010 .173 .176B .134A .167A .169 +.004 4 .165 31 2015 .181 .184B .140A .174A .177 +.004 4 .173 1 2020 ---- .192B .147A .147A .185 +.005 .180 5 2025 .182 .201B .154A .201B .194 +.006 3 .188 1 167 2030 ---- .211B .158A .158A .203 +.007 .196 2 42 2035 ---- .220B .164A .164A .212 +.007 .205 18 2040 .206 .230B .172A .230B .222 +.008 1 .214 8 16 2045 ---- .241B .183A .183A .232 +.008 1 .224 18 2050 .204 .252B .190A .240A .242 +.009 20 .233 13 775 2055 ---- .263B .198A .198A .253 +.010 .243 12 2060 ---- .275B .206A .206A .265 +.011 72 .254 311 2065 ---- .288B .215A .215A .276 +.011 .265 2 2070 ---- .300B .223A .223A .289 +.013 1 .276 12 36 2075 ---- .314B .233A .233A .302 +.014 2 .288 1 176 2080 ---- .328B .246A .246A .315 +.014 1 .301 10 12 2085 ---- .342B .255A .255A .329 +.016 10 .313 14 2090 ---- .357B .266A .266A .343 +.017 .326 9 33 2095 ---- .373B .278A .278A .357 +.017 .340 18 54 2100 .313 .388B .290A .369A .373 +.019 12 .354 24 557 2105 .334 .404B .301A .404B .388 +.019 1 .369 10 42 2110 ---- .422B .314A .314A .405 +.021 .384 30 2115 .431 .438B .328A .433B .422 +.022 7 .400 5 2120 .447 .456B .343A .433A .439 +.023 4 .416 68 2125 ---- .476B .357A .357A .457 +.025 .432 5 412 2130 ---- .494B .371A .371A .475 +.025 72 .450 438 2135 .476 .514B .386A .436A .494 +.027 30 .467 1 44 2140 ---- .534B .402A .402A .514 +.028 5 .486 39 2145 ---- .558B .418A .418A .534 +.030 168 .504 39 121 2150 .468 .576B .435A .576B .555 +.031 18 .524 114 1055 2155 ---- .598B .452A .452A .576 +.032 .544 7 16 2160 ---- .622B .470A .470A .598 +.034 5 .564 310 2165 ---- .645B .488A .488A .620 +.035 .585 20 2170 .655 .668B .507A .635A .643 +.037 30 .606 36 2175 ---- .692B .529A .529A .667 +.039 7 .628 8 193 2180 ---- .717B .548A .548A .691 +.040 .651 22 2185 ---- .742B .570A .570A .715 +.041 1 .674 1 9 2190 ---- .768B .590A .590A .741 +.043 .698 1 35 2195 ---- .795B .611A .611A .766 +.044 10 .722 16 2200 .680 .820B .634A .747A .793 +.046 21 .747 29 640 2205 .796 .848B .656A .848B .820 +.048 3 .772 1 11 2210 .823 .876B .680A .876B .847 +.049 17 .798 29 2215 ---- .904B .704A .704A .875 +.051 1 .824 10 21 2220 ---- .935B .728A .728A .904 +.053 .851 3 18 2225 ---- .964B .753A .753A .933 +.055 .878 17 157 2230 ---- .995B .778A .778A .963 +.057 .906 15 2235 ---- 1.026B .804A .804A .993 +.059 .934 6 2240 ---- 1.058B .830A .830A 1.024 +.061 .963 9 2245 ---- 1.090B .857A .857A 1.055 +.062 .993 17 2250 .940 1.121B .885A .900A 1.087 +.065 17 1.022 7 341 2255 ---- 1.154B .911A .911A 1.119 +.066 1.053 6 2260 ---- 1.187B .941A .941A 1.152 +.068 1.084 4 2265 ---- 1.221B .969A .969A 1.185 +.070 1.115 9 2270 ---- 1.255B .998A .998A 1.219 +.072 1.147 29 2275 ---- 1.290B 1.029A 1.029A 1.253 +.074 1.179 240 2280 ---- 1.325B 1.060A 1.060A 1.287 +.075 1.212 118 2285 ---- 1.361B 1.088A 1.088A 1.322 +.077 1.245 16 2290 ---- 1.397B 1.122A 1.122A 1.358 +.080 1 1.278 35 2295 ---- 1.433B 1.152A 1.152A 1.394 +.082 1.312 13 2300 ---- 1.471B 1.185A 1.185A 1.430 +.083 1.347 1 372 2305 ---- 1.507B 1.218A 1.218A 1.467 +.085 1.382 67 2310 ---- 1.545B 1.251A 1.251A 1.504 +.087 1.417 48 2315 ---- 1.583B 1.308A 1.308A 1.542 +.089 1.453 20 2320 ---- 1.582B 1.375A 1.375A 1.579 +.090 1.489 104 2325 ---- 1.660B 1.349A 1.349A 1.618 +.093 1.525 349 2330 ---- 1.660B 1.445A 1.445A 1.656 +.094 1.562 26 2335 ---- 1.699B 1.481A 1.481A 1.695 +.096 1.599 18 2340 ---- 1.739B 1.520A 1.520A 1.735 +.098 1.637 25 2345 ---- 1.780B 1.557A 1.557A 1.774 +.099 1.675 12 2350 ---- 1.856B 1.529A 1.529A 1.814 +.101 1.713 250 2355 ---- 1.861B 1.629A 1.629A 1.855 +.103 1.752 16 2360 ---- 1.902B 1.667A 1.667A 1.895 +.104 1.791 1 2365 ---- 1.944B 1.706A 1.706A 1.936 +.106 1.830 14 2370 ---- 1.986B 1.745A 1.745A 1.978 +.108 1.870 7 2375 ---- 2.066B 1.718A 1.718A 2.019 +.109 1.910 202 2380 ---- 2.070B 1.823A 1.823A 2.061 +.111 1.950 12 2385 ---- 2.113B 1.863A 1.863A 2.103 +.113 1.990 2390 ---- 2.156B 1.903A 1.903A 2.145 +.114 2.031 13 2395 ---- 2.199B 1.944A 1.944A 2.188 +.116 2.072 2400 2.101 2.282B 1.916A 2.086A 2.231 +.117 1 2.114 231 2405 ---- 2.287B 2.026A 2.026A 2.274 +.119 2.155 2 2410 ---- 2.331B 2.067A 2.067A 2.317 +.120 2.197 2415 ---- 2.375B 2.110A 2.110A 2.361 +.121 2.240 2420 ---- 2.420B 2.152A 2.152A 2.405 +.123 2.282 7 2425 ---- 2.500B 2.114A 2.114A 2.449 +.124 2.325 30 2430 ---- 2.509B 2.237A 2.237A 2.493 +.125 2.368 2435 ---- 2.554B 2.279A 2.279A 2.538 +.127 2.411 1 1 2440 ---- 2.599B 2.323A 2.323A 2.582 +.127 2.455 8 2445 ---- 2.645B 2.366A 2.366A 2.627 +.129 2.498 6 2450 2.407 2.724B 2.330A 2.724B 2.672 +.130 2 2.542 111 2455 ---- 2.736B 2.454A 2.454A 2.718 +.132 2.586 1 2460 ---- 2.782B 2.489A 2.489A 2.763 +.132 2.631 1 2465 ---- 2.827B 2.542A 2.542A 2.809 +.134 2.675 2 2470 ---- 2.873B 2.582A 2.582A 2.855 +.135 2.720 5 2475 2.801 2.954B 2.546A 2.743A 2.901 +.136 1 2.765 76 2480 ---- 2.956B 2.672A 2.672A 2.947 +.137 2.810 4 2485 ---- 3.002B 2.716A 2.716A 2.993 +.138 2.855 2 2490 ---- 3.048B 2.762A 2.762A 3.039 +.138 2.901 9 2495 ---- 3.095B 2.807A 2.807A 3.086 +.140 2.946 5 2500 2.862 3.185B 2.767A 3.178B 3.133 +.141 1 2.992 239 2505 ---- 3.188B 2.900A 2.900A 3.179 +.141 3.038 2510 ---- 3.235B 2.945A 2.945A 3.226 +.142 3.084 2515 ---- 3.282B 2.990A 2.990A 3.273 +.143 3.130 1 2520 ---- 3.330B 3.034A 3.034A 3.320 +.144 3.176 2525 ---- 3.423B 2.999A 2.999A 3.368 +.145 3.223 19 2530 ---- 3.424B 3.142A 3.142A 3.415 +.146 3.269 2535 ---- 3.472B 3.188A 3.188A 3.462 +.146 3.316 2540 ---- 3.519B 3.235A 3.235A 3.510 +.147 3.363 9 2545 ---- 3.567B 3.282A 3.282A 3.558 +.148 3.410 2550 ---- 3.661B 3.232A 3.232A 3.605 +.148 3.457 27 2555 ---- 3.662B 3.375A 3.375A 3.653 +.149 3.504 2560 ---- 3.710B 3.422A 3.422A 3.701 +.150 3.551 2565 ---- 3.758B 3.470A 3.470A 3.749 +.151 3.598 2570 ---- 3.805B 3.517A 3.517A 3.797 +.151 3.646 8 2575 ---- 3.906B 3.464A 3.464A 3.845 +.152 3.693 100 2580 ---- 3.902B 3.612A 3.612A 3.893 +.152 3.741 2585 ---- 3.950B 3.659A 3.659A 3.941 +.153 3.788 2590 ---- 3.998B 3.707A 3.707A 3.990 +.154 3.836 6 2595 ---- 4.046B 3.754A 3.754A 4.038 +.154 3.884 2600 ---- 4.144B 3.704A 3.704A 4.086 +.155 3.931 22 2605 ---- 4.143B 3.850A 3.850A 4.135 +.156 3.979 7 2610 ---- 4.205B 3.898A 3.898A 4.183 +.156 4.027 7 2615 ---- 4.253B 3.945A 3.945A 4.232 +.157 4.075 7 2620 ---- 4.302B 3.993A 3.993A 4.280 +.157 4.123 2625 ---- 4.389B 3.936A 3.936A 4.329 +.158 4.171 2 38 2630 ---- 4.399B 4.090A 4.090A 4.377 +.157 4.220 2635 ---- 4.448B 4.138A 4.138A 4.426 +.158 4.268 2640 ---- 4.496B 4.186A 4.186A 4.475 +.159 4.316 2645 ---- 4.545B 4.235A 4.235A 4.524 +.160 4.364 2650 ---- 4.594B 4.184A 4.184A 4.572 +.159 4.413 1 2655 ---- 4.643B 4.332A 4.332A 4.621 +.160 4.461 2660 ---- 4.692B 4.380A 4.380A 4.670 +.160 4.510 2665 ---- 4.741B 4.429A 4.429A 4.719 +.161 4.558 2670 ---- 4.790B 4.478A 4.478A 4.768 +.161 4.607 2675 ---- 4.839B 4.424A 4.424A 4.817 +.162 4.655 1 111 2680 ---- 4.888B 4.575A 4.575A 4.866 +.162 4.704 2700 ---- 5.085B 4.662A 4.662A 5.063 +.164 4.899 4 2725 ---- 5.330B 5.015A 5.015A 5.309 +.165 5.144 2750 ---- 5.577B 5.260A 5.260A 5.555 +.166 5.389 1 2775 ---- 5.823B 5.506A 5.506A 5.803 +.168 5.635 1 2800 ---- 6.070B 5.752A 5.752A 6.050 +.169 5.881 1 2825 ---- 6.318B 6.000A 6.000A 6.298 +.170 6.128 21 2850 ---- 6.567B 6.247A 6.247A 6.546 +.170 6.376 12 2875 ---- 6.815B 6.495A 6.495A 6.795 +.171 6.624 1 2900 ---- 7.064B 6.744A 6.744A 7.044 +.172 6.872 1 2925 ---- 7.313B 6.993A 6.993A 7.293 +.172 7.121 1 2950 ---- 7.563B 7.242A 7.242A 7.542 +.173 7.369 2975 ---- 7.812B 7.492A 7.492A 7.792 +.173 7.619 3000 ---- 8.078B 7.717A 7.717A 8.041 +.173 7.868 200 3025 ---- 8.311B 7.992A 7.992A 8.291 +.174 8.117 3050 ---- 8.561B 8.242A 8.242A 8.541 +.174 8.367 3075 ---- 8.811B 8.492A 8.492A 8.791 +.174 8.617 3100 ---- 9.060B 8.742A 8.742A 9.041 +.174 8.867 3125 ---- 9.310B 8.992A 8.992A 9.291 +.174 9.117 3150 ---- 9.560B 9.242A 9.242A 9.541 +.174 9.367 3175 ---- 9.810B 9.492A 9.492A 9.791 +.174 9.617 3200 ---- 10.059B 9.742A 9.742A 10.041 +.174 9.867 3225 ---- 10.309B 9.993A 9.993A 10.291 +.174 10.117 3250 ---- 10.559B 10.242A 10.242A 10.541 +.174 10.367 3275 ---- 10.808B 10.493A 10.493A 10.791 +.174 10.617 3300 ---- 11.058B 10.743A 10.743A 11.041 +.174 10.867 3325 ---- 11.307B 10.993A 10.993A 11.291 +.174 11.117 3350 ---- 11.557B 11.244A 11.244A 11.541 +.174 11.367 3375 ---- 11.807B 11.493A 11.493A 11.791 +.174 11.617 3400 ---- 12.056B 11.744A 11.744A 12.041 +.174 11.867 3425 ---- 12.306B 11.994A 11.994A 12.291 +.174 12.117 3450 ---- 12.556B 12.243A 12.243A 12.541 +.174 12.367 3475 ---- 12.805B 12.493A 12.493A 12.791 +.174 12.617 3500 ---- 13.055B 12.743A 12.743A 13.041 +.174 12.867 3525 ---- 13.305B 12.994A 12.994A 13.291 +.174 13.117 3550 ---- 13.554B 13.244A 13.244A 13.541 +.174 13.367 3575 ---- 13.804B 13.494A 13.494A 13.791 +.174 13.617 3600 ---- 14.054B 13.745A 13.745A 14.041 +.174 13.867 3625 ---- 14.304B 13.995A 13.995A 14.291 +.174 14.117 3650 ---- 14.553B 14.245A 14.245A 14.541 +.174 14.367 3675 ---- 14.803B 14.495A 14.495A 14.791 +.174 14.617 3700 ---- 15.053B 14.745A 14.745A 15.041 +.174 14.867 3725 ---- 15.302B 14.995A 14.995A 15.291 +.174 15.117 3750 ---- 15.552B 15.246A 15.246A 15.541 +.174 15.367 3775 ---- 15.802B 15.496A 15.496A 15.791 +.174 15.617 3800 ---- 16.051B 15.746A 15.746A 16.041 +.174 15.867 3825 ---- 16.301B 15.996A 15.996A 16.291 +.174 16.117 3850 ---- 16.551B 16.246A 16.246A 16.541 +.174 16.367 3875 ---- 16.800B 16.497A 16.497A 16.791 +.174 16.617 3900 ---- 17.050B 16.747A 16.747A 17.041 +.174 16.867 3925 ---- 17.300B 16.997A 16.997A 17.291 +.174 17.117 3950 ---- 17.549B 17.247A 17.247A 17.541 +.174 17.367 3975 ---- 17.799B 17.497A 17.497A 17.791 +.174 17.617 4000 ---- 18.049B 17.747A 17.747A 18.041 +.174 17.867 4025 ---- 18.298B 17.998A 17.998A 18.291 +.174 18.117 4050 ---- 18.548B 18.248A 18.248A 18.541 +.174 18.367 4075 ---- 18.798B 18.498A 18.498A 18.791 +.174 18.617 4500 ---- 23.042B 22.751A 22.751A 23.041 +.174 22.867 1 5000 ---- 28.036B 27.752A 27.752A 28.041 +.174 27.867 6000 ---- 38.023B 37.756A 37.756A 38.041 +.174 37.867 7000 ---- 48.010B 47.778A 47.778A 48.041 +.174 47.867 7500 ---- 53.004B 52.782A 52.782A 53.041 +.174 52.867 8000 ---- 57.997B 57.786A 57.786A 58.041 +.174 57.867 9000 ---- 67.985B 67.793A 67.793A 68.041 +.174 67.867 10000 ---- 77.972B 77.801A 77.801A 78.041 +.174 77.867 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 ---- ---- ---- ---- .001 -.001 .002 1275 ---- ---- ---- ---- .002 .000 .002 1300 ---- ---- ---- ---- .002 .000 .002 1325 ---- ---- ---- ---- .002 -.001 .003 1350 ---- ---- ---- ---- .003 .000 .003 1375 ---- ---- ---- ---- .003 -.001 .004 1400 ---- ---- ---- ---- .004 .000 .004 5 1425 ---- ---- ---- ---- .005 .000 .005 1450 ---- ---- ---- ---- .006 .000 .006 3 1475 ---- ---- ---- ---- .007 .000 .007 1500 ---- ---- ---- ---- .008 .000 2 .008 42 1525 ---- ---- ---- ---- .009 .000 .009 5 1550 ---- ---- ---- ---- .010 -.001 .011 1575 ---- ---- .012A .012A .012 -.001 .013 4 1600 ---- ---- .014A .014A .014 -.001 2 .015 1 3 1625 ---- ---- .016A .016A .017 .000 .017 2 1650 ---- ---- .018A .018A .020 .000 .020 17 1675 ---- ---- .021A .021A .023 -.001 .024 14 1700 ---- ---- .025A .025A .028 .000 .028 2 12 1725 ---- ---- .029A .029A .033 .000 .033 4 12 1750 .034 .037B .034 .037B .039 .000 1 .039 1 108 1775 ---- ---- .041A .041A .046 .000 .046 3 4 1800 ---- .055B .048A .048A .055 +.001 1 .054 1 31 1825 .057 .066B .057 .065B .065 .000 1 .065 4 38 1850 ---- .079B .067A .067A .078 +.001 .077 3 95 1875 ---- .095B .080A .080A .093 +.001 6 .092 2 66 1900 .112 .114B .095A .114B .111 +.001 3 .110 1 24 1925 .113 .137B .113 .136B .134 +.003 1 .131 35 1935 ---- .147B .122A .122A .144 +.003 .141 1 1940 ---- .153B .126A .126A .149 +.003 .146 1945 ---- .159B .129A .129A .154 +.003 .151 6 1950 ---- .164B .135A .135A .160 +.004 6 .156 1 119 1955 ---- .171B .139A .139A .166 +.004 .162 5 1960 ---- .177B .145A .145A .172 +.004 .168 6 1965 ---- .183B .150A .150A .178 +.004 .174 10 1970 .181 .190B .156A .189B .185 +.005 10 .180 1975 ---- .197B .161A .161A .192 +.005 5 .187 29 26 1980 ---- .205B .167A .167A .199 +.006 .193 9 1985 ---- .212B .173A .173A .206 +.006 .200 10 5 1990 ---- .220B .179A .179A .214 +.006 .208 1995 ---- .228B .186A .186A .221 +.006 .215 2000 .202 .236B .192A .236B .229 +.006 4 .223 59 2005 ---- .245B .198A .198A .238 +.007 .231 2010 ---- .254B .204A .204A .246 +.007 .239 2015 .215 .263B .212A .212A .255 +.008 10 .247 2020 ---- .273B .221A .221A .265 +.009 .256 7 2025 .266 .283B .229A .271A .274 +.009 9 .265 5 49 2030 ---- .293B .237A .237A .284 +.010 .274 1 6 2035 ---- .304B .244A .244A .294 +.010 .284 10 11 2040 ---- .314B .254A .254A .305 +.011 .294 13 2045 ---- .326B .263A .263A .316 +.012 .304 12 5 2050 .275 .337B .270A .270A .327 +.012 14 .315 10 57 2055 ---- .349B .279A .279A .338 +.013 .325 10 31 2060 ---- .362B .288A .288A .350 +.013 .337 2065 ---- .374B .299A .299A .362 +.014 .348 2070 ---- .387B .309A .309A .375 +.015 .360 11 2075 ---- .401B .321A .321A .388 +.016 .372 5 125 2080 ---- .415B .333A .333A .402 +.017 .385 1 9 2085 ---- .429B .342A .342A .415 +.017 .398 8 3 2090 ---- .443B .355A .355A .430 +.019 .411 2095 ---- .458B .367A .367A .444 +.019 .425 8 7 2100 .410 .474B .380A .474B .459 +.020 6 .439 13 224 2105 ---- .490B .392A .392A .475 +.021 .454 4 2110 ---- .506B .405A .405A .491 +.022 .469 1 2115 ---- .523B .418A .418A .507 +.023 .484 9 2120 ---- .540B .432A .432A .524 +.024 .500 9 2125 ---- .557B .446A .446A .541 +.025 .516 12 2130 .552 .575B .461A .562B .558 +.026 6 .532 34 2135 ---- .594B .476A .476A .576 +.027 .549 21 2140 .480 .613B .480 .540A .595 +.029 2 .566 4 2145 .496 .632B .496 .618B .614 +.030 7 .584 5 2150 .540 .652B .523A .575A .633 +.031 5 .602 5 208 2155 ---- .672B .539A .539A .653 +.032 .621 1 2160 ---- .693B .556A .556A .673 +.033 .640 1 23 2165 .688 .714B .574A .687A .694 +.035 6 .659 29 2170 ---- .736B .591A .591A .715 +.036 .679 4 5 2175 ---- .758B .610A .610A .737 +.037 .700 4 31 2180 ---- .780B .628A .628A .759 +.039 .720 2185 .721 .803B .647A .803B .781 +.039 4 .742 5 2190 .687 .826B .667A .826B .804 +.041 4 .763 4 2195 ---- .850B .689A .689A .828 +.043 .785 2 2200 .835 .874B .710A .834A .852 +.044 4 .808 46 2205 ---- .899B .731A .731A .876 +.045 .831 4 12 2210 ---- .924B .751A .751A .900 +.046 .854 3 7 2215 ---- .950B .774A .774A .926 +.048 .878 53 2220 .824 .976B .795A .806A .951 +.049 3 .902 3 2225 ---- 1.002B .819A .819A .977 +.051 .926 12 2230 ---- 1.029B .841A .841A 1.003 +.052 .951 5 2235 ---- 1.056B .865A .865A 1.030 +.053 .977 12 2240 ---- 1.084B .889A .889A 1.057 +.054 1.003 8 7 2245 ---- 1.112B .912A .912A 1.085 +.056 1.029 5 2250 ---- 1.141B .937A .937A 1.113 +.057 1.056 31 115 2255 .980 1.170B .963A .974A 1.141 +.058 6 1.083 12 2260 ---- 1.200B .988A .988A 1.170 +.060 2 1.110 2 6 2265 ---- 1.229B 1.014A 1.014A 1.199 +.061 1.138 5 2270 ---- 1.260B 1.040A 1.040A 1.229 +.062 1.167 2 2275 ---- 1.290B 1.066A 1.066A 1.259 +.064 1.195 8 2280 ---- 1.321B 1.094A 1.094A 1.290 +.066 2 1.224 8 2285 ---- 1.353B 1.121A 1.121A 1.320 +.066 1.254 1 2290 1.314 1.385B 1.150A 1.256A 1.352 +.068 1 1.284 2295 ---- 1.417B 1.177A 1.177A 1.383 +.069 1.314 4 2300 ---- 1.450B 1.208A 1.208A 1.415 +.070 1.345 184 2305 ---- 1.482B 1.235A 1.235A 1.448 +.072 1.376 2310 ---- 1.515B 1.264A 1.264A 1.481 +.074 1.407 9 2315 ---- 1.549B 1.296A 1.296A 1.514 +.075 1.439 5 2320 ---- 1.583B 1.326A 1.326A 1.548 +.077 1.471 6 2325 ---- 1.617B 1.357A 1.357A 1.582 +.078 1.504 51 2330 ---- 1.652B 1.387A 1.387A 1.616 +.080 1.536 6 6 2335 ---- 1.687B 1.418A 1.418A 1.651 +.081 1.570 2340 ---- 1.723B 1.451A 1.451A 1.686 +.083 1.603 2345 ---- 1.758B 1.484A 1.484A 1.721 +.084 1.637 2350 ---- 1.795B 1.516A 1.516A 1.757 +.086 1.671 107 2355 ---- 1.831B 1.549A 1.549A 1.793 +.087 1.706 2360 ---- 1.868B 1.583A 1.583A 1.830 +.089 1.741 2365 ---- 1.905B 1.616A 1.616A 1.866 +.090 1.776 2370 ---- 1.943B 1.650A 1.650A 1.903 +.091 1.812 2375 ---- 1.981B 1.682A 1.682A 1.941 +.094 1.847 13 2380 ---- 1.971B 1.782A 1.782A 1.978 +.094 1.884 2385 ---- 2.012B 1.818A 1.818A 2.016 +.096 1.920 12 2390 ---- 2.049B 1.854A 1.854A 2.055 +.098 1.957 2395 ---- 2.088B 1.890A 1.890A 2.093 +.099 1.994 1 2400 ---- 2.170B 1.858A 1.858A 2.132 +.100 2.032 28 2405 ---- 2.167B 1.961A 1.961A 2.171 +.102 2.069 10 2410 ---- 2.207B 2.002A 2.002A 2.210 +.103 2.107 2415 ---- 2.247B 2.040A 2.040A 2.250 +.104 2.146 2420 ---- 2.288B 2.078A 2.078A 2.290 +.106 2.184 2425 ---- 2.368B 2.045A 2.045A 2.330 +.107 2.223 5 2430 ---- 2.370B 2.154A 2.154A 2.370 +.108 2.262 3 2435 ---- 2.411B 2.193A 2.193A 2.411 +.109 2.302 2440 ---- 2.453B 2.232A 2.232A 2.451 +.109 2.342 2445 ---- 2.494B 2.271A 2.271A 2.492 +.110 2.382 2450 ---- 2.575B 2.232A 2.232A 2.534 +.112 2.422 15 2455 ---- 2.578B 2.350A 2.350A 2.575 +.113 2.462 2460 ---- 2.621B 2.389A 2.389A 2.617 +.114 2.503 2465 ---- 2.663B 2.429A 2.429A 2.659 +.115 2.544 2470 ---- 2.706B 2.470A 2.470A 2.701 +.116 2.585 2475 ---- 2.791B 2.430A 2.430A 2.743 +.117 2.626 9 2480 ---- 2.792B 2.551A 2.551A 2.785 +.118 2.667 2485 ---- 2.835B 2.593A 2.593A 2.828 +.119 2.709 2490 ---- 2.879B 2.634A 2.634A 2.871 +.120 2.751 2495 ---- 2.922B 2.676A 2.676A 2.914 +.121 2.793 2500 ---- 3.007B 2.639A 2.639A 2.957 +.122 2.835 32 2505 ---- 3.010B 2.759A 2.759A 3.001 +.123 2.878 2510 ---- 3.054B 2.801A 2.801A 3.044 +.123 2.921 2515 ---- 3.097B 2.844A 2.844A 3.088 +.125 2.963 2520 ---- 3.142B 2.886A 2.886A 3.132 +.126 3.006 2525 ---- 3.223B 2.848A 2.848A 3.176 +.127 3.049 2 2530 ---- 3.231B 2.971A 2.971A 3.220 +.127 3.093 2535 ---- 3.276B 3.014A 3.014A 3.265 +.129 3.136 2540 ---- 3.321B 3.058A 3.058A 3.309 +.129 3.180 2545 ---- 3.366B 3.101A 3.101A 3.354 +.130 3.224 2550 ---- 3.448B 3.057A 3.057A 3.398 +.130 3.268 4 2555 ---- 3.456B 3.190A 3.190A 3.443 +.131 3.312 2575 3.500 3.673B 3.277A 3.474A 3.624 +.134 1 3.490 7 2600 ---- 3.906B 3.499A 3.499A 3.853 +.138 3.715 75 2625 ---- 4.140B 3.729A 3.729A 4.085 +.142 3.943 7 2650 ---- 4.374B 3.959A 3.959A 4.319 +.146 4.173 6 2675 ---- 4.608B 4.190A 4.190A 4.554 +.148 4.406 2 2700 4.545 4.848B 4.420A 4.482A 4.792 +.151 1 4.641 5 2725 ---- 5.088B 4.660A 4.660A 5.031 +.153 4.878 4 2750 4.995 5.328B 4.890A 5.112A 5.271 +.155 6 5.116 2 2775 ---- 5.576B 5.130A 5.130A 5.512 +.157 5.355 1 2800 ---- 5.816B 5.370A 5.370A 5.754 +.159 5.595 2825 ---- 6.056B 5.610A 5.610A 5.998 +.161 5.837 1 2850 ---- 6.296B 5.850A 5.850A 6.242 +.163 6.079 2875 6.320 6.501B 6.093A 6.481B 6.486 +.164 1 6.322 2900 6.448 6.747B 6.336A 6.725B 6.731 +.165 2 6.566 2925 ---- 6.992B 6.579A 6.579A 6.977 +.166 6.811 2950 ---- 7.238B 6.939A 6.939A 7.223 +.167 7.056 2975 ---- 7.484B 7.184A 7.184A 7.470 +.168 7.302 3000 ---- 7.730B 7.430A 7.430A 7.717 +.169 7.548 3025 ---- 7.978B 7.677A 7.677A 7.965 +.171 7.794 3050 ---- 8.226B 7.923A 7.923A 8.212 +.171 8.041 3075 ---- 8.473B 8.171A 8.171A 8.460 +.172 8.288 3100 ---- 8.721B 8.419A 8.419A 8.709 +.173 8.536 3125 ---- 8.969B 8.668A 8.668A 8.957 +.173 8.784 3150 ---- 9.217B 8.916A 8.916A 9.206 +.174 9.032 4 3175 ---- 9.467B 9.164A 9.164A 9.455 +.174 9.281 3200 ---- 9.716B 9.413A 9.413A 9.705 +.175 9.530 3225 ---- 9.965B 9.662A 9.662A 9.954 +.175 9.779 3250 ---- 10.214B 9.912A 9.912A 10.204 +.176 10.028 3275 ---- 10.464B 10.162A 10.162A 10.454 +.177 10.277 3300 ---- 10.713B 10.411A 10.411A 10.704 +.177 10.527 3325 ---- 10.963B 10.660A 10.660A 10.954 +.177 10.777 3350 ---- 11.212B 10.911A 10.911A 11.204 +.177 11.027 3375 ---- 11.462B 11.161A 11.161A 11.454 +.177 11.277 3400 ---- 11.712B 11.411A 11.411A 11.704 +.177 11.527 3425 ---- 11.961B 11.660A 11.660A 11.954 +.177 11.777 3450 ---- 12.211B 11.910A 11.910A 12.204 +.177 12.027 3475 ---- 12.460B 12.160A 12.160A 12.454 +.177 12.277 3500 ---- 12.710B 12.410A 12.410A 12.704 +.177 12.527 3525 ---- 12.960B 12.660A 12.660A 12.954 +.177 12.777 3550 ---- 13.209B 12.910A 12.910A 13.204 +.177 13.027 3575 ---- 13.459B 13.159A 13.159A 13.454 +.177 13.277 3600 ---- 13.709B 13.410A 13.410A 13.704 +.177 13.527 3800 ---- 15.706B 15.410A 15.410A 15.704 +.177 15.527 4200 ---- 19.701B 19.409A 19.409A 19.704 +.177 19.527 4300 ---- 20.700B 20.409A 20.409A 20.704 +.177 20.527 5000 ---- 27.691B 27.410A 27.410A 27.704 +.177 27.527 SO FEB24 Silver Option PUT 1125 ---- ---- ---- ---- .004 +.003 .001 1150 ---- ---- ---- ---- .005 +.003 .002 1175 ---- ---- ---- ---- .005 +.003 .002 1200 ---- ---- ---- ---- .006 +.004 .002 1225 ---- ---- ---- ---- .006 +.003 .003 1250 ---- ---- ---- ---- .007 +.004 .003 1275 ---- ---- ---- ---- .007 +.003 .004 1300 ---- ---- ---- ---- .008 +.003 .005 1325 ---- ---- ---- ---- .008 +.003 .005 1350 ---- ---- ---- ---- .009 +.003 .006 1375 ---- ---- ---- ---- .010 +.002 .008 1400 ---- ---- ---- ---- .010 +.001 .009 1425 ---- ---- ---- ---- .011 +.001 .010 1450 ---- ---- ---- ---- .012 .000 .012 1475 ---- ---- ---- ---- .013 -.001 .014 1500 ---- ---- ---- ---- .014 -.002 .016 1525 ---- ---- ---- ---- .016 -.003 .019 4 1550 ---- ---- .021A .021A .019 -.003 .022 2 1575 ---- ---- .024A .024A .022 -.003 .025 2 1600 ---- ---- .028A .028A .027 -.002 .029 2 1625 ---- ---- .032A .032A .032 -.002 .034 8 1650 ---- ---- .037A .037A .039 .000 .039 1675 ---- ---- .043A .043A .047 +.001 .046 1700 ---- ---- .050A .050A .055 +.002 .053 2 1725 ---- ---- .057A .057A .064 +.002 .062 1 3 1750 ---- ---- .067A .067A .075 +.002 .073 10 1775 ---- ---- .077A .077A .087 +.002 .085 15 1800 ---- ---- .090A .090A .101 +.002 .099 2 5 1825 ---- ---- .104A .104A .117 +.001 .116 1 1850 ---- .137B .121A .121A .137 +.002 .135 12 1875 ---- .161B .140A .140A .159 +.001 .158 6 1900 ---- .189B .163A .163A .186 +.002 1 .184 28 1925 ---- .221B .189A .189A .217 +.003 1 .214 200 1950 ---- .258B .219A .219A .253 +.005 1 .248 179 1975 ---- .301B .254A .254A .295 +.007 .288 1 2000 ---- .350B .295A .295A .344 +.011 .333 96 2025 ---- .407B .341A .341A .399 +.013 .386 2 2050 ---- .472B .393A .393A .462 +.017 2 .445 11 106 2075 ---- .545B .452A .452A .533 +.021 .512 1 6 2100 ---- .626B .520A .520A .612 +.025 .587 1 52 2125 ---- .717B .595A .595A .701 +.030 .671 211 2150 ---- .818B .681A .681A .799 +.034 10 .765 1 175 2175 ---- .929B .775A .775A .907 +.040 .867 4 22 2200 ---- 1.049B .879A .879A 1.024 +.045 .979 6 111 2225 ---- 1.179B .991A .991A 1.152 +.051 1.101 4 17 2250 ---- 1.318B 1.115A 1.115A 1.289 +.057 3 1.232 4 14 2275 ---- 1.466B 1.247A 1.247A 1.435 +.063 1.372 6 1 2300 ---- 1.624B 1.386A 1.386A 1.591 +.070 1.521 73 2325 ---- 1.791B 1.536A 1.536A 1.755 +.077 1.678 16 2350 ---- 1.962B 1.694A 1.694A 1.926 +.082 1.844 80 2375 2.044 2.143B 1.859A 2.079A 2.106 +.089 2 2.017 4 2400 ---- 2.331B 2.039A 2.039A 2.291 +.094 2.197 13 2425 ---- 2.521B 2.222A 2.222A 2.483 +.100 2.383 4 2450 ---- 2.721B 2.399A 2.399A 2.681 +.105 2.576 5 2475 ---- 2.921B 2.591A 2.591A 2.883 +.110 2.773 8 2500 ---- 3.131B 2.795A 2.795A 3.090 +.114 2.976 12 2525 3.189 3.351B 2.999A 3.169A 3.302 +.118 1 3.184 11 2550 ---- 3.561B 3.203A 3.203A 3.517 +.122 3.395 34 2575 ---- 3.781B 3.407A 3.407A 3.736 +.126 3.610 2600 ---- 4.010B 3.623A 3.623A 3.958 +.130 3.828 23 2625 ---- 4.231B 3.839A 3.839A 4.183 +.133 4.050 1 2650 ---- 4.461B 4.067A 4.067A 4.410 +.136 4.274 5 2675 ---- 4.691B 4.289A 4.289A 4.640 +.139 4.501 4 2700 ---- 4.923B 4.520A 4.520A 4.872 +.142 4.730 3 2725 ---- 5.157B 4.740A 4.740A 5.106 +.145 4.961 2750 ---- 5.391B 4.971A 4.971A 5.341 +.147 5.194 4 2775 ---- 5.634B 5.214A 5.214A 5.577 +.149 5.428 2800 ---- 5.868B 5.445A 5.445A 5.815 +.151 5.664 2825 ---- 6.111B 5.676A 5.676A 6.054 +.153 5.901 2850 ---- 6.345B 5.918A 5.918A 6.294 +.155 6.139 2875 ---- 6.588B 6.160A 6.160A 6.534 +.156 6.378 2900 ---- 6.831B 6.391A 6.391A 6.776 +.158 6.618 2925 ---- 7.074B 6.630A 6.630A 7.018 +.159 6.859 2950 ---- 7.317B 6.870A 6.870A 7.261 +.161 7.100 2975 ---- 7.560B 7.120A 7.120A 7.504 +.161 7.343 3000 ---- 7.803B 7.360A 7.360A 7.748 +.163 7.585 56 3025 ---- 8.037B 7.600A 7.600A 7.993 +.164 7.829 3050 ---- 8.163B 7.850A 7.850A 8.238 +.165 8.073 3075 ---- ---- 8.090A 8.090A 8.483 +.166 8.317 3100 ---- ---- 8.330A 8.330A 8.729 +.167 8.562 3125 ---- ---- ---- ---- 8.976 +.168 8.808 3150 ---- ---- ---- ---- 9.222 +.168 9.054 3175 ---- ---- ---- ---- 9.469 +.169 9.300 3200 ---- ---- ---- ---- 9.717 +.171 9.546 3225 ---- ---- ---- ---- 9.964 +.171 9.793 3250 ---- ---- ---- ---- 10.212 +.172 10.040 3275 ---- ---- ---- ---- 10.460 +.172 10.288 3300 ---- ---- ---- ---- 10.709 +.173 10.536 3325 ---- ---- ---- ---- 10.957 +.173 10.784 3350 ---- ---- ---- ---- 11.206 +.174 11.032 3375 ---- ---- ---- ---- 11.455 +.174 11.281 3400 ---- ---- ---- ---- 11.705 +.175 11.530 3425 ---- ---- ---- ---- 11.954 +.175 11.779 3450 ---- ---- ---- ---- 12.204 +.176 12.028 3475 ---- ---- ---- ---- 12.454 +.177 12.277 3500 ---- ---- ---- ---- 12.704 +.177 12.527 3525 ---- ---- ---- ---- 12.954 +.177 12.777 3550 ---- ---- ---- ---- 13.204 +.177 13.027 3575 ---- ---- ---- ---- 13.454 +.177 13.277 4000 ---- ---- ---- ---- 17.704 +.177 17.527 SO MAR24 Silver Option PUT 1100 ---- ---- ---- ---- .005 +.002 .003 1125 ---- ---- ---- ---- .006 +.002 .004 1150 ---- ---- ---- ---- .006 +.002 .004 1175 ---- ---- ---- ---- .007 +.002 .005 1200 ---- ---- ---- ---- .008 +.002 .006 1225 ---- ---- ---- ---- .009 +.002 .007 1250 ---- ---- ---- ---- .009 +.001 .008 1275 ---- ---- ---- ---- .010 +.001 .009 1300 ---- ---- ---- ---- .011 +.001 .010 1325 ---- ---- ---- ---- .012 +.001 .011 1350 ---- ---- ---- ---- .013 .000 .013 1375 ---- ---- ---- ---- .014 -.001 .015 1400 ---- ---- ---- ---- .015 -.002 .017 1425 ---- ---- ---- ---- .017 -.002 .019 1450 ---- ---- ---- ---- .019 -.003 .022 1475 ---- ---- ---- ---- .022 -.003 .025 1500 ---- ---- ---- ---- .026 -.002 .028 10 1525 ---- ---- ---- ---- .031 -.001 .032 1550 ---- ---- ---- ---- .037 .000 .037 1 1575 ---- ---- ---- ---- .043 +.001 .042 1 1600 ---- ---- .047A .047A .050 +.001 .049 27 1625 ---- ---- .054A .054A .058 +.002 .056 1 1650 ---- ---- .061A .061A .067 +.003 .064 66 1675 ---- ---- .070A .070A .077 +.003 .074 4 1700 ---- ---- .080A .080A .088 +.003 .085 7 1725 ---- ---- .092A .092A .101 +.003 .098 9 1750 ---- ---- .105A .105A .115 +.002 .113 16 1775 ---- ---- .120A .120A .132 +.002 .130 10 1800 ---- .151B .137A .137A .151 +.001 .150 1 234 1825 ---- .175B .157A .157A .174 +.002 .172 1 1850 ---- .202B .179A .179A .200 +.002 .198 7 1875 ---- .232B .205A .205A .230 +.003 .227 59 1900 ---- .268B .234A .234A .264 +.004 .260 28 1925 ---- .308B .268A .268A .304 +.007 .297 21 1950 ---- .355B .306A .306A .348 +.008 .340 15 15 1975 ---- .406B .348A .348A .399 +.011 .388 5 2000 ---- .465B .397A .397A .456 +.014 .442 18 167 2025 ---- .531B .451A .451A .520 +.017 .503 10 28 2050 ---- .604B .514A .514A .592 +.021 .571 15 2075 ---- .685B .582A .582A .671 +.024 .647 10 59 2100 .726 .774B .658A .768B .758 +.028 11 .730 408 2125 ---- .871B .741A .741A .853 +.032 .821 3 200 2150 ---- .978B .835A .835A .957 +.036 .921 193 2175 ---- 1.093B .935A .935A 1.070 +.041 1.029 22 2200 ---- 1.217B 1.044A 1.044A 1.191 +.046 1.145 2 200 2225 ---- 1.349B 1.162A 1.162A 1.321 +.051 1.270 13 2250 ---- 1.489B 1.288A 1.288A 1.459 +.056 1.403 173 2275 ---- 1.638B 1.421A 1.421A 1.606 +.062 1.544 8 2300 1.589 1.794B 1.563A 1.794B 1.760 +.067 1 1.693 2 92 2325 ---- 1.957B 1.712A 1.712A 1.922 +.073 1.849 66 2350 ---- 2.127B 1.869A 1.869A 2.091 +.078 2.013 123 2375 ---- 2.304B 2.033A 2.033A 2.267 +.084 2.183 118 2400 ---- 2.487B 2.202A 2.202A 2.448 +.089 2.359 72 2425 ---- 2.674B 2.393A 2.393A 2.636 +.094 2.542 79 2450 ---- 2.861B 2.561A 2.561A 2.828 +.098 2.730 23 2475 ---- 3.069B 2.757A 2.757A 3.026 +.104 2.922 4 2500 ---- 3.268B 2.953A 2.953A 3.227 +.107 3.120 129 2525 ---- 3.477B 3.149A 3.149A 3.433 +.111 3.322 33 2550 ---- 3.686B 3.345A 3.345A 3.643 +.116 3.527 41 2575 ---- 3.895B 3.548A 3.548A 3.856 +.119 3.737 30 2600 ---- 4.115B 3.756A 3.756A 4.072 +.123 3.949 57 2625 ---- 4.335B 3.964A 3.964A 4.291 +.126 4.165 30 2650 ---- 4.555B 4.185A 4.185A 4.512 +.128 4.384 128 2675 ---- 4.786B 4.406A 4.406A 4.736 +.131 4.605 2 2700 ---- 5.011B 4.627A 4.627A 4.962 +.134 4.828 21 2725 ---- 5.241B 4.848A 4.848A 5.191 +.137 5.054 1 2750 ---- 5.471B 5.069A 5.069A 5.421 +.139 5.282 2775 ---- 5.701B 5.303A 5.303A 5.652 +.141 5.511 8 2800 ---- 5.940B 5.531A 5.531A 5.886 +.144 5.742 5 2825 ---- 6.170B 5.759A 5.759A 6.120 +.146 5.974 2850 ---- 6.410B 5.987A 5.987A 6.356 +.148 6.208 2875 ---- 6.650B 6.228A 6.228A 6.593 +.150 6.443 2900 ---- 6.880B 6.456A 6.456A 6.831 +.152 6.679 7 2925 ---- 7.120B 6.696A 6.696A 7.069 +.153 6.916 2950 ---- 7.360B 6.936A 6.936A 7.309 +.155 7.154 2975 ---- 7.600B 7.176A 7.176A 7.549 +.156 7.393 15 3000 ---- 7.850B 7.416A 7.416A 7.790 +.157 7.633 50 3025 ---- 8.090B 7.656A 7.656A 8.032 +.158 7.874 3050 ---- 8.330B 7.887A 7.887A 8.274 +.159 8.115 3075 ---- 8.570B 8.129A 8.129A 8.517 +.160 8.357 3100 ---- 8.820B 8.371A 8.371A 8.760 +.161 8.599 3125 ---- 9.060B 8.613A 8.613A 9.004 +.162 8.842 3150 ---- 9.310B 8.866A 8.866A 9.248 +.163 9.085 3175 ---- 9.550B 9.108A 9.108A 9.493 +.164 9.329 3200 ---- 9.711B 9.350A 9.350A 9.738 +.165 9.573 1 3225 ---- ---- 9.592A 9.592A 9.984 +.166 9.818 1 3250 ---- ---- 9.834A 9.834A 10.230 +.167 10.063 1 3275 ---- ---- 10.110A 10.110A 10.476 +.168 10.308 3300 ---- ---- ---- ---- 10.723 +.169 10.554 22 3325 ---- ---- ---- ---- 10.970 +.170 10.800 3350 ---- ---- ---- ---- 11.217 +.170 11.047 1 3375 ---- ---- ---- ---- 11.465 +.171 11.294 16 3400 ---- ---- ---- ---- 11.713 +.172 11.541 142 3425 ---- ---- ---- ---- 11.961 +.173 11.788 3450 ---- ---- ---- ---- 12.209 +.173 12.036 3 3475 ---- ---- ---- ---- 12.458 +.174 12.284 3 3500 ---- ---- ---- ---- 12.706 +.174 12.532 11 3525 ---- ---- ---- ---- 12.955 +.174 12.781 3550 ---- ---- ---- ---- 13.205 +.175 13.030 3575 ---- ---- ---- ---- 13.454 +.175 20 13.279 3600 ---- ---- ---- ---- 13.704 +.176 13.528 3625 ---- ---- ---- ---- 13.954 +.177 13.777 3650 ---- ---- ---- ---- 14.204 +.177 14.027 3675 ---- ---- ---- ---- 14.454 +.177 14.277 3700 ---- ---- ---- ---- 14.704 +.177 14.527 4000 ---- ---- ---- ---- 17.704 +.177 5 17.527 4250 ---- ---- ---- ---- 20.204 +.177 20.027 4500 ---- ---- ---- ---- 22.704 +.177 22.527 4700 ---- ---- ---- ---- 24.704 +.177 24.527 5000 ---- ---- ---- ---- 27.704 +.177 27.527 6000 ---- ---- ---- ---- 37.704 +.177 37.527 7000 ---- ---- ---- ---- 47.704 +.177 47.527 10000 ---- ---- ---- ---- 77.704 +.177 77.527 SO APR24 Silver Option PUT 1150 ---- ---- ---- ---- .007 .000 .007 1175 ---- ---- ---- ---- .008 .000 .008 1200 ---- ---- ---- ---- .009 .000 .009 1225 ---- ---- ---- ---- .010 .000 .010 1250 ---- ---- ---- ---- .012 +.001 .011 1275 ---- ---- ---- ---- .013 .000 .013 1300 ---- ---- ---- ---- .015 .000 .015 1325 ---- ---- ---- ---- .017 .000 .017 1350 ---- ---- ---- ---- .019 .000 .019 1375 ---- ---- ---- ---- .022 .000 .022 1400 ---- ---- ---- ---- .025 .000 .025 1425 ---- ---- ---- ---- .028 .000 .028 1450 ---- ---- ---- ---- .032 .000 .032 1475 ---- ---- ---- ---- .036 .000 .036 1500 .037 .037 .037 .037 .041 +.001 2 .040 1525 ---- ---- ---- ---- .046 .000 .046 1550 ---- ---- .051A .051A .052 .000 .052 1575 ---- ---- .058A .058A .060 +.001 .059 1600 ---- ---- .065A .065A .068 .000 .068 1625 ---- ---- .073A .073A .077 .000 .077 1650 ---- ---- .083A .083A .088 .000 .088 2 1675 ---- ---- .094A .094A .100 .000 .100 1700 ---- ---- .106A .106A .114 +.001 .113 1725 ---- ---- .120A .120A .130 +.001 .129 1 1750 ---- ---- .136A .136A .147 +.001 .146 1775 ---- ---- .154A .154A .168 +.002 .166 1800 ---- .189B .173A .173A .191 +.003 .188 1 81 1825 ---- .215B .196A .196A .217 +.004 .213 1850 ---- .246B .221A .221A .246 +.005 .241 1875 ---- .280B .250A .250A .279 +.006 .273 1900 ---- .318B .283A .283A .316 +.007 .309 1 1 1925 ---- .361B .320A .320A .358 +.008 .350 1950 ---- .410B .361A .361A .406 +.011 .395 1975 ---- .463B .407A .407A .458 +.012 .446 2000 ---- .523B .457A .457A .517 +.015 .502 1 2025 ---- .589B .514A .514A .582 +.017 .565 4 2050 ---- .663B .576A .576A .653 +.020 .633 2075 ---- .743B .645A .645A .731 +.023 .708 2100 ---- .830B .722A .722A .817 +.027 .790 75 2125 ---- .925B .804A .804A .910 +.031 .879 3 2150 ---- 1.028B .894A .894A 1.011 +.036 .975 1 2175 ---- 1.137B .992A .992A 1.119 +.040 1.079 2200 ---- 1.256B 1.098A 1.098A 1.236 +.046 1.190 2225 ---- 1.381B 1.211A 1.211A 1.359 +.050 1.309 2250 ---- 1.515B 1.330A 1.330A 1.491 +.055 1.436 8 2275 ---- 1.655B 1.458A 1.458A 1.629 +.060 1.569 2300 ---- 1.803B 1.592A 1.592A 1.775 +.064 1.711 2325 ---- 1.957B 1.733A 1.733A 1.928 +.069 1.859 2350 ---- 2.118B 1.883A 1.883A 2.088 +.074 2.014 2375 ---- 2.286B 2.037A 2.037A 2.254 +.079 2.175 2400 ---- 2.458B 2.199A 2.199A 2.425 +.082 2.343 2425 ---- 2.637B 2.366A 2.366A 2.603 +.087 2.516 2450 ---- 2.822B 2.536A 2.536A 2.786 +.091 2.695 2475 ---- 3.004B 2.719A 2.719A 2.973 +.094 2.879 2500 ---- 3.199B 2.911A 2.911A 3.166 +.099 3.067 2525 ---- 3.394B 3.103A 3.103A 3.362 +.102 3.260 2550 ---- 3.602B 3.295A 3.295A 3.563 +.106 3.457 2575 ---- 3.810B 3.487A 3.487A 3.768 +.110 3.658 2600 ---- 4.018B 3.679A 3.679A 3.976 +.114 3.862 2625 ---- 4.226B 3.887A 3.887A 4.187 +.117 4.070 2650 ---- 4.447B 4.094A 4.094A 4.401 +.120 4.281 2675 ---- 4.655B 4.304A 4.304A 4.618 +.123 4.495 2700 ---- 4.885B 4.514A 4.514A 4.838 +.126 4.712 2725 ---- 5.101B 4.739A 4.739A 5.060 +.129 4.931 2750 ---- 5.329B 4.949A 4.949A 5.284 +.132 5.152 2775 ---- 5.557B 5.174A 5.174A 5.510 +.134 5.376 2800 ---- 5.785B 5.399A 5.399A 5.738 +.137 5.601 2825 ---- 6.013B 5.624A 5.624A 5.967 +.139 5.828 2850 ---- 6.241B 5.849A 5.849A 6.198 +.141 6.057 2875 ---- 6.481B 6.075A 6.075A 6.430 +.143 6.287 2900 ---- 6.709B 6.299A 6.299A 6.664 +.145 6.519 2925 ---- 6.948B 6.537A 6.537A 6.898 +.147 6.751 2950 ---- 7.176B 6.775A 6.775A 7.134 +.149 6.985 2975 ---- 7.416B 6.999A 6.999A 7.370 +.150 7.220 3000 ---- 7.656B 7.238A 7.238A 7.608 +.152 7.456 3025 ---- 7.896B 7.476A 7.476A 7.846 +.153 7.693 3050 ---- 8.136B 7.714A 7.714A 8.085 +.154 7.931 3075 ---- 8.376B 7.952A 7.952A 8.325 +.156 8.169 3100 ---- 8.616B 8.190A 8.190A 8.566 +.157 8.409 3125 ---- 8.856B 8.424A 8.424A 8.807 +.158 8.649 3150 ---- 9.097B 8.671A 8.671A 9.049 +.160 8.889 3175 ---- 9.350B 8.905A 8.905A 9.291 +.160 9.131 3200 ---- 9.592B 9.152A 9.152A 9.534 +.161 9.373 3225 ---- 9.834B 9.399A 9.399A 9.778 +.163 9.615 3250 ---- 10.076B 9.633A 9.633A 10.022 +.164 9.858 3275 ---- 10.318B 9.880A 9.880A 10.266 +.164 10.102 3300 ---- 10.571B 10.127A 10.127A 10.511 +.166 10.345 3325 ---- 10.780B 10.361A 10.361A 10.756 +.166 10.590 3350 ---- 10.923B 10.608A 10.608A 11.002 +.167 10.835 3375 ---- ---- 10.855A 10.855A 11.248 +.168 11.080 SO MAY24 Silver Option PUT 1150 ---- ---- ---- ---- .009 .000 .009 1175 ---- ---- ---- ---- .011 .000 .011 1200 ---- ---- ---- ---- .013 +.001 .012 1225 ---- ---- ---- ---- .015 +.001 .014 1250 ---- ---- ---- ---- .017 .000 .017 1275 ---- ---- ---- ---- .019 .000 .019 1300 ---- ---- ---- ---- .022 .000 .022 1325 ---- ---- ---- ---- .025 .000 .025 1350 ---- ---- ---- ---- .029 +.001 .028 1375 ---- ---- ---- ---- .032 .000 .032 1400 ---- ---- ---- ---- .037 .000 .037 1425 ---- ---- ---- ---- .042 .000 .042 1450 ---- ---- ---- ---- .047 .000 .047 1475 ---- ---- .052A .052A .053 .000 .053 1500 ---- ---- .058A .058A .060 .000 .060 1525 ---- ---- .065A .065A .067 .000 .067 1550 ---- ---- .073A .073A .076 .000 .076 25 25 1575 ---- ---- .081A .081A .085 .000 .085 1600 ---- ---- .091A .091A .096 .000 .096 1625 ---- ---- .102A .102A .108 .000 .108 1650 ---- ---- .115A .115A .122 .000 .122 1 1675 ---- ---- .129A .129A .137 .000 .137 1700 ---- ---- .143A .143A .154 .000 .154 21 1725 ---- ---- .162A .162A .174 +.001 .173 1 1750 ---- .195B .180A .180A .196 +.002 .194 11 1775 ---- .220B .203A .203A .221 +.003 .218 1 1800 ---- .248B .228A .228A .248 +.003 .245 104 1825 ---- .281B .256A .256A .280 +.004 .276 1850 ---- .316B .286A .286A .315 +.005 .310 336 1875 ---- .357B .320A .320A .354 +.006 .348 1900 ---- .401B .358A .358A .397 +.007 .390 2 2 1925 ---- .451B .401A .401A .446 +.010 .436 1950 .449 .505B .447A .505B .499 +.011 3 .488 6 1975 ---- .565B .500A .500A .558 +.013 .545 2000 ---- .631B .557A .557A .623 +.016 .607 7 2025 ---- .703B .620A .620A .693 +.018 .675 21 2050 ---- .781B .687A .687A .771 +.022 .749 9 2075 .850 .866B .761A .850 .854 +.025 6 .829 2 2100 .886 .958B .843A .958B .944 +.028 5 .916 8 2125 ---- 1.058B .930A .930A 1.042 +.033 1.009 2150 ---- 1.163B 1.025A 1.025A 1.146 +.037 1.109 1 2175 1.268 1.276B 1.129A 1.230A 1.257 +.041 4 1.216 52 2200 ---- 1.396B 1.236A 1.236A 1.375 +.045 1.330 22 2225 ---- 1.523B 1.351A 1.351A 1.500 +.049 1.451 119 2250 ---- 1.658B 1.473A 1.473A 1.633 +.054 1.579 8 2275 ---- 1.799B 1.602A 1.602A 1.772 +.059 1.713 1 32 2300 ---- 1.946B 1.737A 1.737A 1.917 +.062 1.855 1 10 2325 ---- 2.099B 1.879A 1.879A 2.070 +.068 2.002 100 2350 ---- 2.259B 2.028A 2.028A 2.228 +.072 2.156 5 2375 ---- 2.425B 2.181A 2.181A 2.392 +.076 2.316 58 2400 ---- 2.596B 2.342A 2.342A 2.562 +.080 2.482 43 2425 ---- 2.773B 2.505A 2.505A 2.737 +.084 2.653 5 14 2450 ---- 2.951B 2.676A 2.676A 2.917 +.088 2.829 50 2475 ---- 3.137B 2.850A 2.850A 3.102 +.092 3.010 5 2500 ---- 3.319B 3.042A 3.042A 3.291 +.095 3.196 11 2525 3.459 3.515B 3.229A 3.515B 3.485 +.099 1 3.386 1 2550 3.655 3.711B 3.416A 3.711B 3.682 +.103 1 3.579 2575 ---- 3.921B 3.603A 3.603A 3.883 +.107 3.776 3 2600 ---- 4.117B 3.807A 3.807A 4.087 +.110 3.977 79 2625 ---- 4.327B 4.011A 4.011A 4.294 +.113 4.181 1 2650 ---- 4.537B 4.215A 4.215A 4.505 +.117 4.388 2675 ---- 4.761B 4.419A 4.419A 4.718 +.120 4.598 2700 ---- 4.971B 4.623A 4.623A 4.933 +.123 4.810 2725 ---- 5.195B 4.844A 4.844A 5.151 +.126 5.025 3 2750 ---- 5.409B 5.055A 5.055A 5.371 +.128 5.243 2775 ---- 5.630B 5.263A 5.263A 5.593 +.131 5.462 2800 ---- 5.864B 5.487A 5.487A 5.817 +.133 5.684 2825 ---- 6.085B 5.711A 5.711A 6.043 +.136 5.907 2850 ---- 6.319B 5.935A 5.935A 6.270 +.138 6.132 2875 ---- 6.540B 6.159A 6.159A 6.499 +.140 6.359 2900 ---- 6.774B 6.383A 6.383A 6.729 +.142 6.587 2925 ---- 7.008B 6.607A 6.607A 6.961 +.144 6.817 2950 ---- 7.242B 6.839A 6.839A 7.193 +.145 7.048 2975 ---- 7.476B 7.064A 7.064A 7.427 +.147 7.280 3000 ---- 7.709B 7.304A 7.304A 7.662 +.149 7.513 3025 ---- 7.943B 7.529A 7.529A 7.897 +.150 7.747 3050 ---- 8.177B 7.769A 7.769A 8.134 +.152 7.982 3075 ---- 8.424B 8.010A 8.010A 8.371 +.153 8.218 3100 ---- 8.658B 8.235A 8.235A 8.609 +.154 8.455 3125 ---- 8.892B 8.475A 8.475A 8.848 +.155 8.693 3150 ---- 9.132B 8.715A 8.715A 9.088 +.157 8.931 3175 ---- 9.384B 8.955A 8.955A 9.328 +.158 9.170 3200 ---- 9.624B 9.198A 9.198A 9.569 +.159 9.410 3225 ---- 9.864B 9.436A 9.436A 9.810 +.160 9.650 3250 ---- 10.104B 9.674A 9.674A 10.052 +.161 9.891 3275 ---- 10.344B 9.912A 9.912A 10.294 +.162 10.132 3300 ---- 10.596B 10.150A 10.150A 10.537 +.163 10.374 3325 ---- 10.836B 10.402A 10.402A 10.780 +.164 10.616 3350 ---- 11.076B 10.640A 10.640A 11.024 +.165 10.859 3375 ---- 11.328B 10.878A 10.878A 11.268 +.165 11.103 3400 ---- 11.568B 11.130A 11.130A 11.513 +.167 11.346 3425 ---- 11.808B 11.368A 11.368A 11.758 +.167 11.591 3450 ---- 12.012B 11.620A 11.620A 12.003 +.168 11.835 3475 ---- 12.144B 11.858A 11.858A 12.249 +.169 12.080 3500 ---- ---- 12.110A 12.110A 12.495 +.170 12.325 11 3525 ---- ---- 12.350A 12.350A 12.741 +.170 12.571 2 3550 ---- ---- ---- ---- 12.988 +.171 12.817 2 3575 ---- ---- ---- ---- 13.235 +.172 13.063 3600 ---- ---- ---- ---- 13.482 +.172 13.310 3625 ---- ---- ---- ---- 13.729 +.172 13.557 3650 ---- ---- ---- ---- 13.977 +.173 13.804 3675 ---- ---- ---- ---- 14.225 +.174 14.051 3700 ---- ---- ---- ---- 14.473 +.174 14.299 3725 ---- ---- ---- ---- 14.722 +.175 14.547 4000 ---- ---- ---- ---- 17.468 +.179 17.289 4500 ---- ---- ---- ---- 22.468 +.179 22.289 5000 ---- ---- ---- ---- 27.468 +.179 27.289 6000 ---- ---- ---- ---- 37.468 +.179 37.289 10000 ---- ---- ---- ---- 77.468 +.179 77.289 SO JUL24 Silver Option PUT 725 ---- ---- ---- ---- .001 .000 .001 750 ---- ---- ---- ---- .002 +.001 .001 775 ---- ---- ---- ---- .002 .000 .002 800 ---- ---- ---- ---- .002 .000 .002 825 ---- ---- ---- ---- .003 .000 .003 850 ---- ---- ---- ---- .003 .000 .003 875 ---- ---- ---- ---- .004 .000 .004 900 ---- ---- ---- ---- .005 +.001 .004 925 ---- ---- ---- ---- .006 +.001 .005 950 ---- ---- ---- ---- .007 +.001 .006 975 ---- ---- ---- ---- .008 +.001 .007 1000 ---- ---- ---- ---- .009 +.001 .008 1025 ---- ---- ---- ---- .010 .000 .010 1050 ---- ---- ---- ---- .012 +.001 .011 1075 ---- ---- ---- ---- .013 .000 .013 1100 ---- ---- ---- ---- .015 .000 .015 1125 ---- ---- ---- ---- .017 .000 .017 1150 ---- ---- ---- ---- .020 +.001 .019 1175 ---- ---- ---- ---- .022 .000 .022 1200 ---- ---- ---- ---- .025 .000 .025 1225 ---- ---- ---- ---- .028 .000 .028 1250 ---- ---- ---- ---- .031 .000 .031 1275 ---- ---- ---- ---- .035 .000 .035 1300 ---- ---- ---- ---- .039 -.001 .040 4 1325 ---- ---- ---- ---- .043 -.001 .044 1350 ---- ---- ---- ---- .048 -.001 .049 1375 ---- ---- ---- ---- .054 -.001 .055 1400 ---- ---- .061A .061A .060 -.002 .062 4 1425 ---- ---- .067A .067A .067 -.002 .069 1450 ---- ---- .074A .074A .074 -.002 .076 26 1475 ---- ---- .083A .083A .083 -.002 .085 4 1500 ---- ---- .092A .092A .093 -.002 .095 5 1525 ---- ---- .102A .102A .104 -.001 .105 1550 ---- ---- .113A .113A .116 -.001 .117 1575 ---- ---- .126A .126A .130 -.001 .131 1600 ---- ---- .140A .140A .145 .000 .145 5 1625 ---- ---- .155A .155A .162 .000 .162 1650 ---- ---- .172A .172A .181 +.001 .180 1 1675 ---- ---- .190A .190A .202 +.002 .200 2 1700 ---- ---- .211A .211A .225 +.003 .222 1 25 1725 ---- .248B .234A .234A .250 +.003 .247 1750 ---- .277B .258A .258A .278 +.004 .274 5 1775 ---- .308B .286A .286A .310 +.005 .305 1800 ---- .343B .316A .316A .344 +.006 .338 13 1825 ---- .382B .351A .351A .382 +.008 .374 1850 ---- .424B .387A .387A .423 +.008 .415 1875 ---- .470B .429A .429A .468 +.009 .459 1900 ---- .520B .473A .473A .518 +.011 .507 1 23 1925 ---- .575B .521A .521A .572 +.013 .559 1950 ---- .635B .575A .575A .631 +.015 .616 8 8 1975 ---- .701B .634A .634A .695 +.017 .678 28 2000 ---- .771B .697A .697A .764 +.018 .746 242 2025 ---- .848B .765A .765A .839 +.021 .818 50 2050 ---- .930B .839A .839A .920 +.024 .896 2075 ---- 1.018B .918A .918A 1.006 +.026 .980 2100 ---- 1.112B 1.003A 1.003A 1.099 +.029 1.070 1 2125 ---- 1.213B 1.093A 1.093A 1.198 +.033 1.165 2150 ---- 1.319B 1.189A 1.189A 1.303 +.036 1.267 6 2175 1.323 1.431B 1.292A 1.426B 1.414 +.040 1 1.374 2200 ---- 1.550B 1.401A 1.401A 1.531 +.043 1.488 20 2225 ---- 1.676B 1.516A 1.516A 1.655 +.047 1.608 2250 ---- 1.808B 1.637A 1.637A 1.784 +.050 1.734 38 2275 ---- 1.945B 1.764A 1.764A 1.920 +.054 1.866 1 2300 ---- 2.088B 1.896A 1.896A 2.062 +.059 2.003 76 2325 ---- 2.237B 2.035A 2.035A 2.209 +.062 2.147 1 5 2350 ---- 2.391B 2.179A 2.179A 2.362 +.067 2.295 21 2375 ---- 2.550B 2.328A 2.328A 2.520 +.070 2.450 2400 ---- 2.714B 2.483A 2.483A 2.683 +.074 2.609 10 2425 ---- 2.883B 2.643A 2.643A 2.851 +.077 2.774 2450 ---- 3.057B 2.807A 2.807A 3.023 +.080 2.943 15 2475 ---- 3.234B 2.976A 2.976A 3.201 +.085 3.116 2500 ---- 3.416B 3.148A 3.148A 3.382 +.088 3.294 5 2525 ---- 3.602B 3.325A 3.325A 3.567 +.091 3.476 2550 ---- 3.792B 3.506A 3.506A 3.756 +.094 3.662 3 2575 ---- 3.969B 3.699A 3.699A 3.948 +.097 3.851 2600 ---- 4.177B 3.879A 3.879A 4.144 +.101 4.043 4 2625 ---- 4.369B 4.079A 4.079A 4.343 +.104 4.239 12 2650 ---- 4.577B 4.279A 4.279A 4.544 +.106 4.438 2675 ---- 4.769B 4.459A 4.459A 4.749 +.110 4.639 2700 ---- 4.977B 4.659A 4.659A 4.956 +.112 4.844 2725 ---- 5.201B 4.863A 4.863A 5.165 +.115 5.050 2750 ---- 5.409B 5.072A 5.072A 5.377 +.118 5.259 2775 ---- 5.617B 5.281A 5.281A 5.590 +.120 5.470 2800 ---- 5.841B 5.490A 5.490A 5.806 +.122 5.684 2825 ---- 6.049B 5.718A 5.718A 6.024 +.125 5.899 2850 ---- 6.273B 5.927A 5.927A 6.243 +.127 6.116 2875 ---- 6.497B 6.136A 6.136A 6.464 +.129 6.335 2900 ---- 6.721B 6.364A 6.364A 6.687 +.132 6.555 2925 ---- 6.945B 6.573A 6.573A 6.911 +.134 6.777 2950 ---- 7.169B 6.801A 6.801A 7.136 +.135 7.001 2975 ---- 7.393B 7.029A 7.029A 7.363 +.137 7.226 3000 ---- 7.633B 7.257A 7.257A 7.590 +.138 7.452 3025 ---- 7.857B 7.466A 7.466A 7.819 +.140 7.679 3050 ---- 8.086B 7.703A 7.703A 8.050 +.143 7.907 15 3075 ---- 8.325B 7.937A 7.937A 8.281 +.144 8.137 3100 ---- 8.551B 8.153A 8.153A 8.513 +.146 8.367 3125 ---- 8.791B 8.387A 8.387A 8.746 +.147 8.599 3150 ---- 9.016B 8.621A 8.621A 8.979 +.148 8.831 3175 ---- 9.256B 8.855A 8.855A 9.214 +.150 9.064 3200 ---- 9.496B 9.089A 9.089A 9.450 +.152 9.298 3225 ---- 9.720B 9.323A 9.323A 9.686 +.153 9.533 3250 ---- 9.960B 9.557A 9.557A 9.923 +.154 9.769 3275 ---- 10.200B 9.791A 9.791A 10.160 +.155 10.005 3300 ---- 10.440B 10.030A 10.030A 10.398 +.156 10.242 15 3325 ---- 10.680B 10.268A 10.268A 10.637 +.158 10.479 3350 ---- 10.920B 10.506A 10.506A 10.876 +.158 10.718 3375 ---- 11.160B 10.744A 10.744A 11.116 +.160 10.956 3400 ---- 11.400B 10.982A 10.982A 11.357 +.161 11.196 3425 ---- 11.640B 11.220A 11.220A 11.598 +.162 11.436 3450 ---- 11.880B 11.458A 11.458A 11.839 +.163 11.676 3475 ---- 12.135B 11.696A 11.696A 12.081 +.164 11.917 3500 ---- 12.375B 11.934A 11.934A 12.323 +.164 12.159 3525 ---- 12.615B 12.189A 12.189A 12.566 +.166 12.400 3550 ---- 12.855B 12.427A 12.427A 12.809 +.166 12.643 3575 ---- 13.104B 12.665A 12.665A 13.053 +.167 12.886 3600 ---- 13.342B 12.903A 12.903A 13.297 +.168 13.129 4 3625 ---- 13.594B 13.152A 13.152A 13.541 +.169 13.372 3650 ---- 13.832B 13.392A 13.392A 13.786 +.170 13.616 3675 ---- 14.084B 13.648A 13.648A 14.031 +.170 13.861 3700 ---- 14.322B 13.888A 13.888A 14.276 +.171 14.105 3725 ---- 14.490B 14.128A 14.128A 14.521 +.171 14.350 3750 ---- 14.602B 14.368A 14.368A 14.767 +.172 14.595 3775 ---- ---- 14.624A 14.624A 15.014 +.173 14.841 3800 ---- ---- 14.864A 14.864A 15.260 +.173 15.087 3825 ---- ---- ---- ---- 15.507 +.174 15.333 3850 ---- ---- ---- ---- 15.754 +.175 15.579 3875 ---- ---- ---- ---- 16.001 +.175 15.826 3900 ---- ---- ---- ---- 16.249 +.176 16.073 3925 ---- ---- ---- ---- 16.497 +.177 16.320 3950 ---- ---- ---- ---- 16.745 +.177 16.568 3975 ---- ---- ---- ---- 16.993 +.177 16.816 4000 ---- ---- ---- ---- 17.242 +.178 17.064 4025 ---- ---- ---- ---- 17.491 +.179 17.312 4050 ---- ---- ---- ---- 17.740 +.180 17.560 4075 ---- ---- ---- ---- 17.989 +.180 17.809 4100 ---- ---- ---- ---- 18.238 +.180 18.058 4500 ---- ---- ---- ---- 22.238 +.182 22.056 4700 ---- ---- ---- ---- 24.238 +.182 24.056 4900 ---- ---- ---- ---- 26.238 +.182 26.056 5000 ---- ---- ---- ---- 27.238 +.182 27.056 5500 ---- ---- ---- ---- 32.238 +.182 32.056 6000 ---- ---- ---- ---- 37.238 +.182 37.056 7000 ---- ---- ---- ---- 47.238 +.182 47.056 7500 ---- ---- ---- ---- 52.238 +.182 52.056 SO SEP24 Silver Option PUT 1200 ---- ---- ---- ---- .040 +.002 .038 1225 ---- ---- ---- ---- .045 +.002 .043 1250 ---- ---- ---- ---- .051 +.003 .048 1275 ---- ---- ---- ---- .057 +.003 .054 1300 ---- ---- ---- ---- .064 +.003 .061 1325 ---- ---- ---- ---- .072 +.004 .068 1350 ---- ---- ---- ---- .080 +.004 .076 1375 ---- ---- ---- ---- .089 +.004 .085 1400 ---- ---- ---- ---- .099 +.005 .094 1425 ---- ---- ---- ---- .110 +.006 .104 1450 ---- ---- ---- ---- .121 +.006 .115 1475 ---- ---- ---- ---- .134 +.007 .127 1500 ---- ---- ---- ---- .148 +.008 .140 1525 ---- ---- ---- ---- .163 +.009 .154 1550 ---- ---- ---- ---- .179 +.009 .170 1575 ---- ---- ---- ---- .197 +.010 .187 1600 ---- ---- ---- ---- .216 +.011 .205 1625 ---- ---- ---- ---- .237 +.012 .225 1650 ---- ---- ---- ---- .260 +.013 .247 1675 ---- ---- ---- ---- .285 +.014 .271 1700 ---- ---- ---- ---- .313 +.016 .297 1725 ---- ---- ---- ---- .343 +.017 .326 1750 ---- ---- ---- ---- .376 +.018 .358 1775 ---- ---- ---- ---- .412 +.020 .392 1800 ---- ---- ---- ---- .452 +.022 .430 1825 ---- ---- ---- ---- .495 +.023 .472 1850 ---- ---- ---- ---- .543 +.026 .517 1875 ---- ---- ---- ---- .594 +.028 .566 1900 ---- ---- ---- ---- .650 +.030 .620 1925 ---- ---- ---- ---- .710 +.032 .678 1950 ---- ---- ---- ---- .775 +.035 .740 1975 ---- ---- ---- ---- .845 +.038 .807 2000 ---- ---- ---- ---- .920 +.040 .880 2025 ---- ---- ---- ---- 1.000 +.043 .957 2050 ---- ---- ---- ---- 1.085 +.045 1.040 2075 ---- ---- ---- ---- 1.176 +.048 1.128 2100 ---- ---- ---- ---- 1.272 +.051 1.221 2125 ---- ---- ---- ---- 1.374 +.054 1.320 2150 ---- ---- ---- ---- 1.482 +.057 1.425 2175 ---- ---- ---- ---- 1.595 +.060 1.535 2200 ---- ---- ---- ---- 1.713 +.063 1.650 2225 ---- ---- ---- ---- 1.837 +.066 1.771 2250 ---- ---- ---- ---- 1.967 +.069 1.898 2275 ---- ---- ---- ---- 2.102 +.072 2.030 2300 ---- ---- ---- ---- 2.242 +.075 2.167 2325 ---- ---- ---- ---- 2.387 +.078 2.309 2350 ---- ---- ---- ---- 2.537 +.081 2.456 2375 ---- ---- ---- ---- 2.691 +.083 2.608 2400 ---- ---- ---- ---- 2.851 +.087 2.764 2425 ---- ---- ---- ---- 3.014 +.089 2.925 2450 ---- ---- ---- ---- 3.182 +.092 3.090 2475 ---- ---- ---- ---- 3.354 +.095 3.259 2500 ---- ---- ---- ---- 3.530 +.097 3.433 2525 ---- ---- ---- ---- 3.709 +.099 3.610 2550 ---- ---- ---- ---- 3.892 +.102 3.790 2575 ---- ---- ---- ---- 4.079 +.105 3.974 2600 ---- ---- ---- ---- 4.268 +.107 4.161 2625 ---- ---- ---- ---- 4.461 +.109 4.352 2650 ---- ---- ---- ---- 4.656 +.111 4.545 2675 ---- ---- ---- ---- 4.854 +.113 4.741 2700 ---- ---- ---- ---- 5.054 +.115 4.939 2725 ---- ---- ---- ---- 5.257 +.117 5.140 2750 ---- ---- ---- ---- 5.462 +.119 5.343 2775 ---- ---- ---- ---- 5.669 +.121 5.548 2800 ---- ---- ---- ---- 5.878 +.122 5.756 2825 ---- ---- ---- ---- 6.089 +.124 5.965 2850 ---- ---- ---- ---- 6.302 +.126 6.176 2875 ---- ---- ---- ---- 6.516 +.128 6.388 2900 ---- ---- ---- ---- 6.732 +.129 6.603 2925 ---- ---- ---- ---- 6.949 +.131 6.818 2950 ---- ---- ---- ---- 7.168 +.132 7.036 2975 ---- ---- ---- ---- 7.388 +.134 7.254 3000 ---- ---- ---- ---- 7.609 +.135 7.474 3025 ---- ---- ---- ---- 7.832 +.137 7.695 3050 ---- ---- ---- ---- 8.055 +.137 7.918 3075 ---- ---- ---- ---- 8.280 +.139 8.141 3100 ---- ---- ---- ---- 8.506 +.140 8.366 3125 ---- ---- ---- ---- 8.733 +.142 8.591 3150 ---- ---- ---- ---- 8.961 +.143 8.818 3175 ---- ---- ---- ---- 9.189 +.143 9.046 3200 ---- ---- ---- ---- 9.419 +.145 9.274 3225 ---- ---- ---- ---- 9.650 +.146 9.504 3250 ---- ---- ---- ---- 9.881 +.147 9.734 3275 ---- ---- ---- ---- 10.113 +.148 9.965 3300 ---- ---- ---- ---- 10.346 +.149 10.197 3325 ---- ---- ---- ---- 10.580 +.150 10.430 3350 ---- ---- ---- ---- 10.814 +.151 10.663 3375 ---- ---- ---- ---- 11.049 +.152 10.897 3400 ---- ---- ---- ---- 11.284 +.152 11.132 3425 ---- ---- ---- ---- 11.521 +.153 11.368 3450 ---- ---- ---- ---- 11.757 +.153 11.604 3475 ---- ---- ---- ---- 11.995 +.155 11.840 3500 ---- ---- ---- ---- 12.233 +.156 12.077 2 3525 ---- ---- ---- ---- 12.471 +.156 12.315 3550 ---- ---- ---- ---- 12.710 +.157 12.553 6 3575 ---- ---- ---- ---- 12.949 +.157 12.792 3600 ---- ---- ---- ---- 13.189 +.158 13.031 3625 ---- ---- ---- ---- 13.430 +.160 13.270 4000 ---- ---- ---- ---- 17.077 +.168 16.909 SO DEC24 Silver Option PUT 725 ---- ---- ---- ---- .022 +.001 .021 750 ---- ---- ---- ---- .025 +.001 .024 775 ---- ---- ---- ---- .028 +.001 .027 800 ---- ---- ---- ---- .031 +.001 .030 825 ---- ---- ---- ---- .034 +.001 .033 850 ---- ---- ---- ---- .038 +.001 .037 875 ---- ---- ---- ---- .042 +.002 .040 900 ---- ---- ---- ---- .046 +.002 .044 925 ---- ---- ---- ---- .050 +.002 .048 950 ---- ---- ---- ---- .055 +.002 .053 975 ---- ---- ---- ---- .059 +.002 .057 1000 ---- ---- ---- ---- .064 +.002 .062 1025 ---- ---- ---- ---- .069 +.002 .067 1050 ---- ---- ---- ---- .075 +.003 .072 1075 ---- ---- ---- ---- .081 +.003 .078 1100 ---- ---- ---- ---- .086 +.003 .083 1125 ---- ---- ---- ---- .092 +.003 .089 1150 ---- ---- ---- ---- .099 +.004 .095 1175 ---- ---- ---- ---- .105 +.004 .101 1200 ---- ---- ---- ---- .112 +.004 .108 1225 ---- ---- ---- ---- .119 +.004 .115 1250 ---- ---- ---- ---- .126 +.004 .122 1275 ---- ---- ---- ---- .134 +.005 .129 1300 ---- ---- ---- ---- .142 +.006 .136 1325 ---- ---- ---- ---- .150 +.006 .144 1350 ---- ---- ---- ---- .158 +.006 .152 1375 ---- ---- ---- ---- .167 +.007 .160 1400 ---- ---- ---- ---- .175 +.007 .168 1425 ---- ---- ---- ---- .185 +.008 .177 1450 ---- ---- ---- ---- .194 +.008 .186 1475 ---- ---- ---- ---- .204 +.009 .195 1500 ---- ---- ---- ---- .215 +.010 .205 1525 ---- ---- ---- ---- .227 +.011 .216 1550 ---- ---- ---- ---- .240 +.011 .229 1575 ---- ---- ---- ---- .256 +.012 .244 1600 ---- ---- ---- ---- .274 +.012 .262 1 1625 ---- ---- ---- ---- .295 +.013 .282 1650 ---- ---- ---- ---- .320 +.014 .306 1675 ---- ---- ---- ---- .349 +.015 .334 1700 ---- ---- ---- ---- .382 +.017 .365 1725 ---- ---- ---- ---- .419 +.018 .401 1750 ---- ---- ---- ---- .460 +.020 .440 1775 ---- ---- ---- ---- .506 +.021 .485 1800 ---- ---- ---- ---- .557 +.024 .533 1825 ---- ---- ---- ---- .612 +.026 .586 1850 ---- ---- ---- ---- .671 +.027 .644 1875 ---- ---- ---- ---- .735 +.029 .706 1900 ---- ---- ---- ---- .803 +.031 .772 5 1925 ---- ---- ---- ---- .876 +.034 .842 1950 ---- ---- ---- ---- .952 +.036 .916 1975 ---- ---- ---- ---- 1.031 +.038 .993 2000 ---- ---- ---- ---- 1.114 +.041 1.073 3 2025 ---- ---- ---- ---- 1.199 +.043 1.156 2050 ---- ---- ---- ---- 1.288 +.045 1.243 2075 ---- ---- ---- ---- 1.380 +.048 1.332 2100 ---- ---- ---- ---- 1.475 +.050 1.425 14 2125 ---- ---- ---- ---- 1.574 +.052 1.522 2150 ---- ---- ---- ---- 1.677 +.055 1.622 2175 ---- ---- ---- ---- 1.783 +.058 1.725 2200 ---- ---- ---- ---- 1.893 +.060 1.833 2225 ---- ---- ---- ---- 2.007 +.062 1.945 2250 ---- ---- ---- ---- 2.126 +.065 2.061 2275 ---- ---- ---- ---- 2.249 +.068 2.181 2300 ---- ---- ---- ---- 2.377 +.071 2.306 2325 ---- ---- ---- ---- 2.509 +.073 2.436 2350 ---- ---- ---- ---- 2.646 +.076 2.570 2375 ---- ---- ---- ---- 2.788 +.078 2.710 2400 ---- ---- ---- ---- 2.936 +.081 2.855 2425 ---- ---- ---- ---- 3.088 +.084 3.004 2450 ---- ---- ---- ---- 3.245 +.086 3.159 2475 ---- ---- ---- ---- 3.406 +.088 3.318 2500 ---- ---- ---- ---- 3.572 +.090 3.482 2525 ---- ---- ---- ---- 3.743 +.093 3.650 2550 ---- ---- ---- ---- 3.917 +.095 3.822 2575 ---- ---- ---- ---- 4.095 +.098 3.997 2600 ---- ---- ---- ---- 4.277 +.100 4.177 2625 ---- ---- ---- ---- 4.462 +.102 4.360 2650 ---- ---- ---- ---- 4.650 +.104 4.546 2675 ---- ---- ---- ---- 4.841 +.105 4.736 2700 ---- ---- ---- ---- 5.036 +.108 4.928 2725 ---- ---- ---- ---- 5.232 +.109 5.123 2750 ---- ---- ---- ---- 5.431 +.111 5.320 2775 ---- ---- ---- ---- 5.633 +.113 5.520 2800 ---- ---- ---- ---- 5.836 +.115 5.721 2825 ---- ---- ---- ---- 6.042 +.117 5.925 2850 ---- ---- ---- ---- 6.249 +.118 6.131 2875 ---- ---- ---- ---- 6.458 +.120 6.338 2900 ---- ---- ---- ---- 6.668 +.121 6.547 2925 ---- ---- ---- ---- 6.880 +.123 6.757 2950 ---- ---- ---- ---- 7.093 +.124 6.969 2975 ---- ---- ---- ---- 7.308 +.126 7.182 3000 ---- ---- ---- ---- 7.523 +.127 7.396 3025 ---- ---- ---- ---- 7.740 +.128 7.612 3050 ---- ---- ---- ---- 7.958 +.130 7.828 3075 ---- ---- ---- ---- 8.177 +.131 8.046 3100 ---- ---- ---- ---- 8.396 +.132 8.264 3125 ---- ---- ---- ---- 8.617 +.134 8.483 3150 ---- ---- ---- ---- 8.838 +.135 8.703 3175 ---- ---- ---- ---- 9.060 +.136 8.924 3200 ---- ---- ---- ---- 9.283 +.137 9.146 3225 ---- ---- ---- ---- 9.507 +.138 9.369 3250 ---- ---- ---- ---- 9.732 +.139 9.593 3275 ---- ---- ---- ---- 9.958 +.141 9.817 3300 ---- ---- ---- ---- 10.184 +.141 10.043 3325 ---- ---- ---- ---- 10.412 +.143 10.269 15 3350 ---- ---- ---- ---- 10.640 +.144 10.496 3375 ---- ---- ---- ---- 10.869 +.145 10.724 3400 ---- ---- ---- ---- 11.099 +.146 10.953 3425 ---- ---- ---- ---- 11.330 +.147 11.183 3450 ---- ---- ---- ---- 11.561 +.148 11.413 3475 ---- ---- ---- ---- 11.793 +.148 11.645 3500 ---- ---- ---- ---- 12.027 +.150 11.877 3525 ---- ---- ---- ---- 12.261 +.151 12.110 3550 ---- ---- ---- ---- 12.495 +.151 12.344 3575 ---- ---- ---- ---- 12.731 +.152 12.579 3600 ---- ---- ---- ---- 12.967 +.153 12.814 3625 ---- ---- ---- ---- 13.203 +.153 13.050 3650 ---- ---- ---- ---- 13.441 +.155 13.286 3675 ---- ---- ---- ---- 13.679 +.155 13.524 3700 ---- ---- ---- ---- 13.917 +.156 13.761 3725 ---- ---- ---- ---- 14.156 +.156 14.000 3750 ---- ---- ---- ---- 14.396 +.158 14.238 3775 ---- ---- ---- ---- 14.636 +.158 14.478 3800 ---- ---- ---- ---- 14.876 +.159 14.717 3825 ---- ---- ---- ---- 15.117 +.160 14.957 3850 ---- ---- ---- ---- 15.358 +.160 15.198 3875 ---- ---- ---- ---- 15.599 +.160 15.439 3900 ---- ---- ---- ---- 15.841 +.161 15.680 3925 ---- ---- ---- ---- 16.084 +.162 15.922 3950 ---- ---- ---- ---- 16.326 +.162 16.164 3975 ---- ---- ---- ---- 16.569 +.163 16.406 4000 ---- ---- ---- ---- 16.812 +.163 16.649 4025 ---- ---- ---- ---- 17.056 +.164 16.892 4050 ---- ---- ---- ---- 17.300 +.165 17.135 4075 ---- ---- ---- ---- 17.544 +.166 17.378 4100 ---- ---- ---- ---- 17.788 +.166 17.622 4500 ---- ---- ---- ---- 21.728 +.173 21.555 5000 ---- ---- ---- ---- 26.707 +.181 26.526 6000 ---- ---- ---- ---- 36.707 +.182 36.525 SO JUL25 Silver Option PUT 925 ---- ---- ---- ---- .131 +.003 .128 950 ---- ---- ---- ---- .143 +.003 .140 975 ---- ---- ---- ---- .156 +.004 .152 1000 ---- ---- ---- ---- .169 +.004 .165 1025 ---- ---- ---- ---- .183 +.004 .179 1050 ---- ---- ---- ---- .198 +.005 .193 1075 ---- ---- ---- ---- .213 +.005 .208 1100 ---- ---- ---- ---- .229 +.006 .223 1125 ---- ---- ---- ---- .246 +.007 .239 1150 ---- ---- ---- ---- .263 +.007 .256 1175 ---- ---- ---- ---- .282 +.008 .274 1200 ---- ---- ---- ---- .300 +.008 .292 1225 ---- ---- ---- ---- .320 +.009 .311 1250 ---- ---- ---- ---- .340 +.009 .331 1275 ---- ---- ---- ---- .362 +.010 .352 1300 ---- ---- ---- ---- .384 +.011 .373 1325 ---- ---- ---- ---- .406 +.011 .395 1350 ---- ---- ---- ---- .430 +.012 .418 1375 ---- ---- ---- ---- .454 +.012 .442 1400 ---- ---- ---- ---- .480 +.014 .466 1425 ---- ---- ---- ---- .506 +.014 .492 1450 ---- ---- ---- ---- .533 +.015 .518 1475 ---- ---- ---- ---- .561 +.016 .545 1500 ---- ---- ---- ---- .590 +.017 .573 1525 ---- ---- ---- ---- .620 +.018 .602 1550 ---- ---- ---- ---- .651 +.018 .633 1575 ---- ---- ---- ---- .684 +.020 .664 1600 ---- ---- ---- ---- .718 +.020 .698 1625 ---- ---- ---- ---- .754 +.022 .732 1650 ---- ---- ---- ---- .791 +.022 .769 1675 ---- ---- ---- ---- .831 +.023 .808 1700 ---- ---- ---- ---- .873 +.025 .848 1725 ---- ---- ---- ---- .918 +.026 .892 1750 ---- ---- ---- ---- .965 +.027 .938 1775 ---- ---- ---- ---- 1.015 +.029 .986 1800 ---- ---- ---- ---- 1.068 +.030 1.038 1825 ---- ---- ---- ---- 1.124 +.031 1.093 1850 ---- ---- ---- ---- 1.183 +.033 1.150 1875 ---- ---- ---- ---- 1.246 +.035 1.211 1900 ---- ---- ---- ---- 1.311 +.036 1.275 1925 ---- ---- ---- ---- 1.380 +.037 1.343 1950 ---- ---- ---- ---- 1.453 +.040 1.413 1975 ---- ---- ---- ---- 1.529 +.041 1.488 2000 ---- ---- ---- ---- 1.609 +.043 1.566 2025 ---- ---- ---- ---- 1.692 +.045 1.647 2050 ---- ---- ---- ---- 1.779 +.046 1.733 2075 ---- ---- ---- ---- 1.870 +.048 1.822 2100 ---- ---- ---- ---- 1.965 +.050 1.915 2125 ---- ---- ---- ---- 2.064 +.052 2.012 2150 ---- ---- ---- ---- 2.167 +.054 2.113 2175 ---- ---- ---- ---- 2.275 +.057 2.218 2200 ---- ---- ---- ---- 2.387 +.059 2.328 2225 ---- ---- ---- ---- 2.503 +.061 2.442 2250 ---- ---- ---- ---- 2.623 +.063 2.560 2275 ---- ---- ---- ---- 2.748 +.065 2.683 2300 ---- ---- ---- ---- 2.877 +.067 2.810 2325 ---- ---- ---- ---- 3.011 +.069 2.942 2350 ---- ---- ---- ---- 3.149 +.071 3.078 2375 ---- ---- ---- ---- 3.292 +.073 3.219 2400 ---- ---- ---- ---- 3.439 +.076 3.363 2425 ---- ---- ---- ---- 3.590 +.078 3.512 2450 ---- ---- ---- ---- 3.745 +.080 3.665 2475 ---- ---- ---- ---- 3.904 +.082 3.822 2500 ---- ---- ---- ---- 4.066 +.083 3.983 2525 ---- ---- ---- ---- 4.233 +.085 4.148 2550 ---- ---- ---- ---- 4.403 +.087 4.316 2575 ---- ---- ---- ---- 4.577 +.089 4.488 2600 ---- ---- ---- ---- 4.753 +.090 4.663 2625 ---- ---- ---- ---- 4.934 +.093 4.841 2650 ---- ---- ---- ---- 5.117 +.094 5.023 2675 ---- ---- ---- ---- 5.302 +.095 5.207 2700 ---- ---- ---- ---- 5.491 +.097 5.394 2725 ---- ---- ---- ---- 5.682 +.098 5.584 2750 ---- ---- ---- ---- 5.876 +.100 5.776 2775 ---- ---- ---- ---- 6.072 +.102 5.970 2800 ---- ---- ---- ---- 6.269 +.102 6.167 2825 ---- ---- ---- ---- 6.469 +.104 6.365 2850 ---- ---- ---- ---- 6.671 +.106 6.565 2875 ---- ---- ---- ---- 6.874 +.107 6.767 2900 ---- ---- ---- ---- 7.079 +.108 6.971 2925 ---- ---- ---- ---- 7.286 +.110 7.176 2950 ---- ---- ---- ---- 7.494 +.111 7.383 2975 ---- ---- ---- ---- 7.703 +.112 7.591 3000 ---- ---- ---- ---- 7.914 +.113 7.801 3025 ---- ---- ---- ---- 8.126 +.114 8.012 3050 ---- ---- ---- ---- 8.339 +.115 8.224 3075 ---- ---- ---- ---- 8.553 +.116 8.437 3100 ---- ---- ---- ---- 8.769 +.118 8.651 3125 ---- ---- ---- ---- 8.985 +.119 8.866 3150 ---- ---- ---- ---- 9.202 +.120 9.082 3175 ---- ---- ---- ---- 9.420 +.121 9.299 3200 ---- ---- ---- ---- 9.639 +.122 9.517 3225 ---- ---- ---- ---- 9.859 +.123 9.736 3250 ---- ---- ---- ---- 10.079 +.123 9.956 3275 ---- ---- ---- ---- 10.300 +.124 10.176 3300 ---- ---- ---- ---- 10.522 +.125 10.397 3325 ---- ---- ---- ---- 10.745 +.126 10.619 3350 ---- ---- ---- ---- 10.969 +.128 10.841 3375 ---- ---- ---- ---- 11.193 +.128 11.065 3400 ---- ---- ---- ---- 11.417 +.129 11.288 3425 ---- ---- ---- ---- 11.643 +.130 11.513 3450 ---- ---- ---- ---- 11.869 +.131 11.738 3475 ---- ---- ---- ---- 12.095 +.131 11.964 3500 ---- ---- ---- ---- 12.322 +.132 12.190 3525 ---- ---- ---- ---- 12.550 +.133 12.417 3550 ---- ---- ---- ---- 12.778 +.133 12.645 3575 ---- ---- ---- ---- 13.007 +.134 12.873 3600 ---- ---- ---- ---- 13.237 +.136 13.101 3625 ---- ---- ---- ---- 13.467 +.136 13.331 3650 ---- ---- ---- ---- 13.697 +.136 13.561 3675 ---- ---- ---- ---- 13.928 +.137 13.791 3700 ---- ---- ---- ---- 14.160 +.138 14.022 3725 ---- ---- ---- ---- 14.392 +.139 14.253 3750 ---- ---- ---- ---- 14.625 +.139 14.486 3775 ---- ---- ---- ---- 14.858 +.140 14.718 3800 ---- ---- ---- ---- 15.092 +.141 14.951 3825 ---- ---- ---- ---- 15.326 +.141 15.185 3850 ---- ---- ---- ---- 15.561 +.142 15.419 3875 ---- ---- ---- ---- 15.796 +.143 15.653 3900 ---- ---- ---- ---- 16.031 +.143 15.888 3925 ---- ---- ---- ---- 16.267 +.144 16.123 3950 ---- ---- ---- ---- 16.503 +.144 16.359 3975 ---- ---- ---- ---- 16.740 +.145 16.595 4000 ---- ---- ---- ---- 16.977 +.146 16.831 4025 ---- ---- ---- ---- 17.215 +.147 17.068 4050 ---- ---- ---- ---- 17.452 +.146 17.306 4075 ---- ---- ---- ---- 17.690 +.147 17.543 4100 ---- ---- ---- ---- 17.929 +.148 17.781 4125 ---- ---- ---- ---- 18.168 +.149 18.019 SO DEC25 Silver Option PUT 925 ---- ---- ---- ---- .216 +.004 .212 950 ---- ---- ---- ---- .233 +.005 .228 975 ---- ---- ---- ---- .251 +.006 .245 1000 ---- ---- ---- ---- .269 +.006 .263 1025 ---- ---- ---- ---- .288 +.007 .281 1050 ---- ---- ---- ---- .307 +.007 .300 1075 ---- ---- ---- ---- .328 +.008 .320 1100 ---- ---- ---- ---- .348 +.007 .341 1125 ---- ---- ---- ---- .370 +.008 .362 1150 ---- ---- ---- ---- .392 +.008 .384 1175 ---- ---- ---- ---- .416 +.010 .406 1200 ---- ---- ---- ---- .439 +.010 .429 1225 ---- ---- ---- ---- .464 +.011 .453 1250 ---- ---- ---- ---- .489 +.011 .478 1275 ---- ---- ---- ---- .515 +.012 .503 1300 ---- ---- ---- ---- .542 +.013 .529 1325 ---- ---- ---- ---- .569 +.013 .556 1350 ---- ---- ---- ---- .597 +.014 .583 1375 ---- ---- ---- ---- .626 +.015 .611 1400 ---- ---- ---- ---- .656 +.016 .640 1425 ---- ---- ---- ---- .686 +.016 .670 1450 ---- ---- ---- ---- .717 +.017 .700 1475 ---- ---- ---- ---- .749 +.017 .732 1500 ---- ---- ---- ---- .782 +.018 .764 1525 ---- ---- ---- ---- .816 +.019 .797 1550 ---- ---- ---- ---- .851 +.020 .831 1575 ---- ---- ---- ---- .888 +.021 .867 1600 ---- ---- ---- ---- .926 +.022 .904 1625 ---- ---- ---- ---- .965 +.023 .942 1650 ---- ---- ---- ---- 1.007 +.025 .982 1675 ---- ---- ---- ---- 1.050 +.025 1.025 1700 ---- ---- ---- ---- 1.096 +.027 1.069 1725 ---- ---- ---- ---- 1.144 +.028 1.116 1750 ---- ---- ---- ---- 1.195 +.029 1.166 1775 ---- ---- ---- ---- 1.248 +.030 1.218 1800 ---- ---- ---- ---- 1.305 +.032 1.273 1825 ---- ---- ---- ---- 1.364 +.033 1.331 1850 ---- ---- ---- ---- 1.427 +.034 1.393 1875 ---- ---- ---- ---- 1.493 +.036 1.457 1900 ---- ---- ---- ---- 1.562 +.038 1.524 1925 ---- ---- ---- ---- 1.634 +.039 1.595 1950 ---- ---- ---- ---- 1.709 +.040 1.669 1975 ---- ---- ---- ---- 1.788 +.042 1.746 2000 ---- ---- ---- ---- 1.871 +.044 1.827 2025 ---- ---- ---- ---- 1.957 +.046 1.911 2050 ---- ---- ---- ---- 2.046 +.047 1.999 2075 ---- ---- ---- ---- 2.139 +.049 2.090 2100 ---- ---- ---- ---- 2.236 +.050 2.186 2125 ---- ---- ---- ---- 2.337 +.053 2.284 2150 ---- ---- ---- ---- 2.441 +.054 2.387 2175 ---- ---- ---- ---- 2.550 +.056 2.494 2200 ---- ---- ---- ---- 2.663 +.058 2.605 2225 ---- ---- ---- ---- 2.780 +.060 2.720 2250 ---- ---- ---- ---- 2.901 +.062 2.839 2275 ---- ---- ---- ---- 3.026 +.063 2.963 2300 ---- ---- ---- ---- 3.156 +.065 3.091 2325 ---- ---- ---- ---- 3.290 +.067 3.223 2350 ---- ---- ---- ---- 3.428 +.068 3.360 2375 ---- ---- ---- ---- 3.571 +.071 3.500 2400 ---- ---- ---- ---- 3.717 +.072 3.645 2425 ---- ---- ---- ---- 3.868 +.074 3.794 2450 ---- ---- ---- ---- 4.023 +.076 3.947 2475 ---- ---- ---- ---- 4.181 +.078 4.103 2500 ---- ---- ---- ---- 4.343 +.079 4.264 2525 ---- ---- ---- ---- 4.509 +.081 4.428 2550 ---- ---- ---- ---- 4.678 +.083 4.595 2575 ---- ---- ---- ---- 4.850 +.084 4.766 2600 ---- ---- ---- ---- 5.026 +.086 4.940 2625 ---- ---- ---- ---- 5.205 +.087 5.118 2650 ---- ---- ---- ---- 5.387 +.089 5.298 2675 ---- ---- ---- ---- 5.571 +.090 5.481 2700 ---- ---- ---- ---- 5.759 +.092 5.667 2725 ---- ---- ---- ---- 5.948 +.092 5.856 2750 ---- ---- ---- ---- 6.140 +.094 6.046 2775 ---- ---- ---- ---- 6.335 +.096 6.239 2800 ---- ---- ---- ---- 6.531 +.097 6.434 2825 ---- ---- ---- ---- 6.729 +.098 6.631 2850 ---- ---- ---- ---- 6.929 +.099 6.830 2875 ---- ---- ---- ---- 7.131 +.101 7.030 2900 ---- ---- ---- ---- 7.334 +.102 7.232 2925 ---- ---- ---- ---- 7.539 +.103 7.436 2950 ---- ---- ---- ---- 7.745 +.104 7.641 2975 ---- ---- ---- ---- 7.952 +.105 7.847 3000 ---- ---- ---- ---- 8.161 +.106 8.055 3025 ---- ---- ---- ---- 8.371 +.107 8.264 3050 ---- ---- ---- ---- 8.582 +.108 8.474 3075 ---- ---- ---- ---- 8.794 +.109 8.685 3100 ---- ---- ---- ---- 9.007 +.110 8.897 3125 ---- ---- ---- ---- 9.221 +.111 9.110 3150 ---- ---- ---- ---- 9.436 +.112 9.324 3175 ---- ---- ---- ---- 9.652 +.113 9.539 3200 ---- ---- ---- ---- 9.868 +.113 9.755 3225 ---- ---- ---- ---- 10.086 +.115 9.971 3250 ---- ---- ---- ---- 10.304 +.116 10.188 3275 ---- ---- ---- ---- 10.523 +.117 10.406 3300 ---- ---- ---- ---- 10.742 +.117 10.625 3325 ---- ---- ---- ---- 10.963 +.118 10.845 3350 ---- ---- ---- ---- 11.183 +.118 11.065 3375 ---- ---- ---- ---- 11.405 +.120 11.285 3400 ---- ---- ---- ---- 11.627 +.120 11.507 3425 ---- ---- ---- ---- 11.850 +.121 11.729 3450 ---- ---- ---- ---- 12.073 +.122 11.951 3475 ---- ---- ---- ---- 12.297 +.123 12.174 3500 ---- ---- ---- ---- 12.521 +.123 12.398 3525 ---- ---- ---- ---- 12.746 +.124 12.622 3550 ---- ---- ---- ---- 12.972 +.125 12.847 3575 ---- ---- ---- ---- 13.198 +.125 13.073 3600 ---- ---- ---- ---- 13.425 +.126 13.299 3625 ---- ---- ---- ---- 13.652 +.127 13.525 3650 ---- ---- ---- ---- 13.880 +.127 13.753 3675 ---- ---- ---- ---- 14.109 +.129 13.980 3700 ---- ---- ---- ---- 14.338 +.129 14.209 3725 ---- ---- ---- ---- 14.567 +.129 14.438 3750 ---- ---- ---- ---- 14.797 +.130 14.667 3775 ---- ---- ---- ---- 15.028 +.131 14.897 3800 ---- ---- ---- ---- 15.259 +.131 15.128 3825 ---- ---- ---- ---- 15.491 +.133 15.358 3850 ---- ---- ---- ---- 15.723 +.133 15.590 3875 ---- ---- ---- ---- 15.955 +.133 15.822 3900 ---- ---- ---- ---- 16.188 +.134 16.054 3925 ---- ---- ---- ---- 16.421 +.134 16.287 3950 ---- ---- ---- ---- 16.655 +.135 16.520 3975 ---- ---- ---- ---- 16.889 +.135 16.754 4000 ---- ---- ---- ---- 17.124 +.136 16.988 4025 ---- ---- ---- ---- 17.359 +.137 17.222 4050 ---- ---- ---- ---- 17.594 +.137 17.457 4075 ---- ---- ---- ---- 17.830 +.138 17.692 4100 ---- ---- ---- ---- 18.066 +.138 17.928 4125 ---- ---- ---- ---- 18.302 +.138 18.164 SO JUL26 Silver Option PUT 1025 ---- ---- ---- ---- .472 +.008 .464 1050 ---- ---- ---- ---- .498 +.008 .490 1075 ---- ---- ---- ---- .525 +.009 .516 1100 ---- ---- ---- ---- .553 +.010 .543 1125 ---- ---- ---- ---- .581 +.010 .571 1150 ---- ---- ---- ---- .610 +.011 .599 1175 ---- ---- ---- ---- .639 +.011 .628 1200 ---- ---- ---- ---- .669 +.012 .657 1225 ---- ---- ---- ---- .699 +.012 .687 1250 ---- ---- ---- ---- .730 +.012 .718 1275 ---- ---- ---- ---- .762 +.013 .749 1300 ---- ---- ---- ---- .794 +.014 .780 1325 ---- ---- ---- ---- .827 +.014 .813 1350 ---- ---- ---- ---- .861 +.016 .845 1375 ---- ---- ---- ---- .895 +.016 .879 1400 ---- ---- ---- ---- .929 +.016 .913 1425 ---- ---- ---- ---- .964 +.017 .947 1450 ---- ---- ---- ---- 1.000 +.018 .982 1475 ---- ---- ---- ---- 1.036 +.018 1.018 1500 ---- ---- ---- ---- 1.073 +.019 1.054 1525 ---- ---- ---- ---- 1.111 +.021 1.090 1550 ---- ---- ---- ---- 1.149 +.021 1.128 1575 ---- ---- ---- ---- 1.188 +.022 1.166 1600 ---- ---- ---- ---- 1.227 +.023 1.204 1625 ---- ---- ---- ---- 1.268 +.024 1.244 1650 ---- ---- ---- ---- 1.309 +.025 1.284 1675 ---- ---- ---- ---- 1.352 +.026 1.326 1700 ---- ---- ---- ---- 1.396 +.027 1.369 1725 ---- ---- ---- ---- 1.442 +.028 1.414 1750 ---- ---- ---- ---- 1.489 +.028 1.461 1775 ---- ---- ---- ---- 1.539 +.030 1.509 1800 ---- ---- ---- ---- 1.591 +.031 1.560 1825 ---- ---- ---- ---- 1.645 +.032 1.613 1850 ---- ---- ---- ---- 1.702 +.033 1.669 1875 ---- ---- ---- ---- 1.762 +.034 1.728 1900 ---- ---- ---- ---- 1.825 +.035 1.790 1925 ---- ---- ---- ---- 1.891 +.036 1.855 1950 ---- ---- ---- ---- 1.960 +.038 1.922 1975 ---- ---- ---- ---- 2.033 +.040 1.993 2000 ---- ---- ---- ---- 2.108 +.041 2.067 2025 ---- ---- ---- ---- 2.187 +.042 2.145 2050 ---- ---- ---- ---- 2.268 +.043 2.225 2075 ---- ---- ---- ---- 2.354 +.045 2.309 2100 ---- ---- ---- ---- 2.442 +.046 2.396 2125 ---- ---- ---- ---- 2.534 +.048 2.486 2150 ---- ---- ---- ---- 2.629 +.050 2.579 2175 ---- ---- ---- ---- 2.727 +.051 2.676 2200 ---- ---- ---- ---- 2.829 +.052 2.777 2225 ---- ---- ---- ---- 2.935 +.054 2.881 2250 ---- ---- ---- ---- 3.045 +.056 2.989 2275 ---- ---- ---- ---- 3.158 +.057 3.101 2300 ---- ---- ---- ---- 3.276 +.059 3.217 2325 ---- ---- ---- ---- 3.397 +.060 3.337 2350 ---- ---- ---- ---- 3.522 +.061 3.461 2375 ---- ---- ---- ---- 3.652 +.063 3.589 2400 ---- ---- ---- ---- 3.786 +.065 3.721 2425 ---- ---- ---- ---- 3.923 +.066 3.857 2450 ---- ---- ---- ---- 4.065 +.068 3.997 2475 ---- ---- ---- ---- 4.211 +.069 4.142 2500 ---- ---- ---- ---- 4.361 +.071 4.290 2525 ---- ---- ---- ---- 4.515 +.073 4.442 2550 ---- ---- ---- ---- 4.672 +.074 4.598 2575 ---- ---- ---- ---- 4.833 +.075 4.758 2600 ---- ---- ---- ---- 4.998 +.077 4.921 2625 ---- ---- ---- ---- 5.166 +.078 5.088 2650 ---- ---- ---- ---- 5.337 +.079 5.258 2675 ---- ---- ---- ---- 5.512 +.081 5.431 2700 ---- ---- ---- ---- 5.690 +.082 5.608 2725 ---- ---- ---- ---- 5.871 +.084 5.787 2750 ---- ---- ---- ---- 6.054 +.084 5.970 2775 ---- ---- ---- ---- 6.241 +.086 6.155 2800 ---- ---- ---- ---- 6.430 +.088 6.342 2825 ---- ---- ---- ---- 6.621 +.089 6.532 2850 ---- ---- ---- ---- 6.814 +.089 6.725 2875 ---- ---- ---- ---- 7.010 +.091 6.919 2900 ---- ---- ---- ---- 7.207 +.092 7.115 2925 ---- ---- ---- ---- 7.406 +.093 7.313 2950 ---- ---- ---- ---- 7.607 +.094 7.513 2975 ---- ---- ---- ---- 7.809 +.095 7.714 3000 ---- ---- ---- ---- 8.013 +.096 7.917 3025 ---- ---- ---- ---- 8.218 +.097 8.121 3050 ---- ---- ---- ---- 8.425 +.098 8.327 3075 ---- ---- ---- ---- 8.632 +.098 8.534 3100 ---- ---- ---- ---- 8.841 +.099 8.742 3125 ---- ---- ---- ---- 9.051 +.100 8.951 3150 ---- ---- ---- ---- 9.262 +.101 9.161 3175 ---- ---- ---- ---- 9.474 +.102 9.372 3200 ---- ---- ---- ---- 9.687 +.103 9.584 3225 ---- ---- ---- ---- 9.900 +.103 9.797 3250 ---- ---- ---- ---- 10.115 +.105 10.010 3275 ---- ---- ---- ---- 10.330 +.105 10.225 3300 ---- ---- ---- ---- 10.546 +.106 10.440 3325 ---- ---- ---- ---- 10.762 +.106 10.656 3350 ---- ---- ---- ---- 10.980 +.108 10.872 3375 ---- ---- ---- ---- 11.198 +.109 11.089 3400 ---- ---- ---- ---- 11.416 +.109 11.307 3425 ---- ---- ---- ---- 11.635 +.110 11.525 3450 ---- ---- ---- ---- 11.855 +.111 11.744 3475 ---- ---- ---- ---- 12.075 +.111 11.964 3500 ---- ---- ---- ---- 12.296 +.112 12.184 3525 ---- ---- ---- ---- 12.517 +.113 12.404 3550 ---- ---- ---- ---- 12.739 +.114 12.625 3575 ---- ---- ---- ---- 12.961 +.114 12.847 3600 ---- ---- ---- ---- 13.184 +.115 13.069 3625 ---- ---- ---- ---- 13.407 +.115 13.292 3650 ---- ---- ---- ---- 13.631 +.116 13.515 3675 ---- ---- ---- ---- 13.856 +.117 13.739 3700 ---- ---- ---- ---- 14.080 +.117 13.963 3725 ---- ---- ---- ---- 14.306 +.118 14.188 3750 ---- ---- ---- ---- 14.532 +.118 14.414 3775 ---- ---- ---- ---- 14.759 +.119 14.640 3800 ---- ---- ---- ---- 14.986 +.120 14.866 3825 ---- ---- ---- ---- 15.214 +.120 15.094 3850 ---- ---- ---- ---- 15.442 +.121 15.321 3875 ---- ---- ---- ---- 15.670 +.121 15.549 3900 ---- ---- ---- ---- 15.900 +.122 15.778 SO DEC26 Silver Option PUT 1025 ---- ---- ---- ---- .593 +.009 .584 1050 ---- ---- ---- ---- .623 +.009 .614 1075 ---- ---- ---- ---- .654 +.010 .644 1100 ---- ---- ---- ---- .685 +.011 .674 1125 ---- ---- ---- ---- .717 +.011 .706 1150 ---- ---- ---- ---- .749 +.012 .737 1175 ---- ---- ---- ---- .782 +.013 .769 1200 ---- ---- ---- ---- .815 +.013 .802 1225 ---- ---- ---- ---- .849 +.014 .835 1250 ---- ---- ---- ---- .883 +.014 .869 1275 ---- ---- ---- ---- .918 +.015 .903 1300 ---- ---- ---- ---- .953 +.015 .938 1325 ---- ---- ---- ---- .989 +.016 .973 1350 ---- ---- ---- ---- 1.025 +.016 1.009 1375 ---- ---- ---- ---- 1.062 +.017 1.045 1400 ---- ---- ---- ---- 1.099 +.018 1.081 1425 ---- ---- ---- ---- 1.136 +.018 1.118 1450 ---- ---- ---- ---- 1.175 +.019 1.156 1475 ---- ---- ---- ---- 1.213 +.020 1.193 1500 ---- ---- ---- ---- 1.252 +.020 1.232 1525 ---- ---- ---- ---- 1.292 +.021 1.271 1550 ---- ---- ---- ---- 1.332 +.022 1.310 1575 ---- ---- ---- ---- 1.373 +.023 1.350 1600 ---- ---- ---- ---- 1.414 +.024 1.390 1625 ---- ---- ---- ---- 1.456 +.024 1.432 1650 ---- ---- ---- ---- 1.499 +.025 1.474 1675 ---- ---- ---- ---- 1.544 +.027 1.517 1700 ---- ---- ---- ---- 1.589 +.027 1.562 1725 ---- ---- ---- ---- 1.636 +.028 1.608 1750 ---- ---- ---- ---- 1.685 +.029 1.656 1775 ---- ---- ---- ---- 1.736 +.030 1.706 1800 ---- ---- ---- ---- 1.789 +.031 1.758 1825 ---- ---- ---- ---- 1.845 +.033 1.812 1850 ---- ---- ---- ---- 1.903 +.033 1.870 1875 ---- ---- ---- ---- 1.965 +.035 1.930 1900 ---- ---- ---- ---- 2.029 +.036 1.993 1925 ---- ---- ---- ---- 2.096 +.037 2.059 1950 ---- ---- ---- ---- 2.166 +.038 2.128 1975 ---- ---- ---- ---- 2.240 +.040 2.200 2000 ---- ---- ---- ---- 2.316 +.040 2.276 2025 ---- ---- ---- ---- 2.396 +.042 2.354 2050 ---- ---- ---- ---- 2.479 +.044 2.435 2075 ---- ---- ---- ---- 2.565 +.045 2.520 2100 ---- ---- ---- ---- 2.654 +.046 2.608 2125 ---- ---- ---- ---- 2.746 +.047 2.699 2150 ---- ---- ---- ---- 2.842 +.049 2.793 2175 ---- ---- ---- ---- 2.941 +.050 2.891 2200 ---- ---- ---- ---- 3.044 +.052 2.992 2225 ---- ---- ---- ---- 3.150 +.053 3.097 2250 ---- ---- ---- ---- 3.260 +.054 3.206 2275 ---- ---- ---- ---- 3.374 +.056 3.318 2300 ---- ---- ---- ---- 3.491 +.057 3.434 2325 ---- ---- ---- ---- 3.613 +.059 3.554 2350 ---- ---- ---- ---- 3.738 +.060 3.678 2375 ---- ---- ---- ---- 3.868 +.062 3.806 2400 ---- ---- ---- ---- 4.002 +.064 3.938 2425 ---- ---- ---- ---- 4.140 +.065 4.075 2450 ---- ---- ---- ---- 4.281 +.066 4.215 2475 ---- ---- ---- ---- 4.427 +.067 4.360 2500 ---- ---- ---- ---- 4.577 +.069 4.508 2525 ---- ---- ---- ---- 4.730 +.070 4.660 2550 ---- ---- ---- ---- 4.888 +.072 4.816 2575 ---- ---- ---- ---- 5.048 +.073 4.975 2600 ---- ---- ---- ---- 5.213 +.075 5.138 2625 ---- ---- ---- ---- 5.381 +.076 5.305 2650 ---- ---- ---- ---- 5.552 +.077 5.475 2675 ---- ---- ---- ---- 5.726 +.078 5.648 2700 ---- ---- ---- ---- 5.904 +.079 5.825 2725 ---- ---- ---- ---- 6.085 +.081 6.004 2750 ---- ---- ---- ---- 6.268 +.082 6.186 2775 ---- ---- ---- ---- 6.454 +.083 6.371 2800 ---- ---- ---- ---- 6.643 +.085 6.558 2825 ---- ---- ---- ---- 6.833 +.085 6.748 2850 ---- ---- ---- ---- 7.026 +.086 6.940 2875 ---- ---- ---- ---- 7.222 +.088 7.134 2900 ---- ---- ---- ---- 7.419 +.089 7.330 2925 ---- ---- ---- ---- 7.617 +.089 7.528 2950 ---- ---- ---- ---- 7.818 +.090 7.728 2975 ---- ---- ---- ---- 8.020 +.091 7.929 3000 ---- ---- ---- ---- 8.223 +.092 8.131 3025 ---- ---- ---- ---- 8.428 +.093 8.335 3050 ---- ---- ---- ---- 8.634 +.094 8.540 3075 ---- ---- ---- ---- 8.841 +.095 8.746 3100 ---- ---- ---- ---- 9.049 +.095 8.954 3125 ---- ---- ---- ---- 9.259 +.097 9.162 3150 ---- ---- ---- ---- 9.469 +.097 9.372 3175 ---- ---- ---- ---- 9.680 +.098 9.582 3200 ---- ---- ---- ---- 9.893 +.099 9.794 3225 ---- ---- ---- ---- 10.105 +.099 10.006 3250 ---- ---- ---- ---- 10.319 +.100 10.219 3275 ---- ---- ---- ---- 10.534 +.101 10.433 3300 ---- ---- ---- ---- 10.749 +.102 10.647 3325 ---- ---- ---- ---- 10.965 +.103 10.862 3350 ---- ---- ---- ---- 11.181 +.103 11.078 3375 ---- ---- ---- ---- 11.398 +.104 11.294 3400 ---- ---- ---- ---- 11.616 +.105 11.511 3425 ---- ---- ---- ---- 11.834 +.105 11.729 3450 ---- ---- ---- ---- 12.053 +.106 11.947 3475 ---- ---- ---- ---- 12.272 +.107 12.165 3500 ---- ---- ---- ---- 12.492 +.108 12.384 3525 ---- ---- ---- ---- 12.712 +.108 12.604 3550 ---- ---- ---- ---- 12.933 +.109 12.824 3575 ---- ---- ---- ---- 13.154 +.109 13.045 3600 ---- ---- ---- ---- 13.376 +.110 13.266 3625 ---- ---- ---- ---- 13.598 +.110 13.488 3650 ---- ---- ---- ---- 13.821 +.111 13.710 3675 ---- ---- ---- ---- 14.044 +.111 13.933 3700 ---- ---- ---- ---- 14.268 +.112 14.156 3725 ---- ---- ---- ---- 14.493 +.113 14.380 3750 ---- ---- ---- ---- 14.718 +.113 14.605 3775 ---- ---- ---- ---- 14.943 +.113 14.830 3800 ---- ---- ---- ---- 15.169 +.114 15.055 3825 ---- ---- ---- ---- 15.396 +.115 15.281 3850 ---- ---- ---- ---- 15.623 +.115 15.508 3875 ---- ---- ---- ---- 15.851 +.116 15.735 3900 ---- ---- ---- ---- 16.079 +.116 15.963 SO JUL27 Silver Option PUT 1025 ---- ---- ---- ---- .762 +.010 .752 1050 ---- ---- ---- ---- .797 +.011 .786 1075 ---- ---- ---- ---- .832 +.011 .821 1100 ---- ---- ---- ---- .867 +.011 .856 1125 ---- ---- ---- ---- .903 +.012 .891 1150 ---- ---- ---- ---- .940 +.013 .927 1175 ---- ---- ---- ---- .977 +.014 .963 1200 ---- ---- ---- ---- 1.014 +.014 1.000 1225 ---- ---- ---- ---- 1.051 +.014 1.037 1250 ---- ---- ---- ---- 1.089 +.015 1.074 1275 ---- ---- ---- ---- 1.128 +.016 1.112 1300 ---- ---- ---- ---- 1.167 +.017 1.150 1325 ---- ---- ---- ---- 1.206 +.017 1.189 1350 ---- ---- ---- ---- 1.245 +.017 1.228 1375 ---- ---- ---- ---- 1.285 +.018 1.267 1400 ---- ---- ---- ---- 1.325 +.019 1.306 1425 ---- ---- ---- ---- 1.366 +.020 1.346 1450 ---- ---- ---- ---- 1.407 +.021 1.386 1475 ---- ---- ---- ---- 1.448 +.021 1.427 1500 ---- ---- ---- ---- 1.490 +.022 1.468 1525 ---- ---- ---- ---- 1.532 +.023 1.509 1550 ---- ---- ---- ---- 1.574 +.023 1.551 1575 ---- ---- ---- ---- 1.617 +.024 1.593 1600 ---- ---- ---- ---- 1.660 +.025 1.635 1625 ---- ---- ---- ---- 1.704 +.026 1.678 1650 ---- ---- ---- ---- 1.748 +.026 1.722 1675 ---- ---- ---- ---- 1.794 +.027 1.767 1700 ---- ---- ---- ---- 1.841 +.028 1.813 1725 ---- ---- ---- ---- 1.890 +.029 1.861 1750 ---- ---- ---- ---- 1.940 +.030 1.910 1775 ---- ---- ---- ---- 1.993 +.031 1.962 1800 ---- ---- ---- ---- 2.047 +.032 2.015 1825 ---- ---- ---- ---- 2.104 +.033 2.071 1850 ---- ---- ---- ---- 2.164 +.034 2.130 1875 ---- ---- ---- ---- 2.227 +.035 2.192 1900 ---- ---- ---- ---- 2.292 +.036 2.256 1925 ---- ---- ---- ---- 2.361 +.038 2.323 1950 ---- ---- ---- ---- 2.432 +.038 2.394 1975 ---- ---- ---- ---- 2.507 +.040 2.467 2000 ---- ---- ---- ---- 2.585 +.041 2.544 2025 ---- ---- ---- ---- 2.665 +.042 2.623 2050 ---- ---- ---- ---- 2.749 +.043 2.706 2075 ---- ---- ---- ---- 2.836 +.044 2.792 2100 ---- ---- ---- ---- 2.927 +.046 2.881 2125 ---- ---- ---- ---- 3.020 +.047 2.973 2150 ---- ---- ---- ---- 3.116 +.048 3.068 2175 ---- ---- ---- ---- 3.216 +.050 3.166 2200 ---- ---- ---- ---- 3.319 +.051 3.268 2225 ---- ---- ---- ---- 3.426 +.052 3.374 2250 ---- ---- ---- ---- 3.537 +.054 3.483 2275 ---- ---- ---- ---- 3.651 +.055 3.596 2300 ---- ---- ---- ---- 3.769 +.056 3.713 2325 ---- ---- ---- ---- 3.891 +.058 3.833 2350 ---- ---- ---- ---- 4.017 +.059 3.958 2375 ---- ---- ---- ---- 4.146 +.060 4.086 2400 ---- ---- ---- ---- 4.280 +.061 4.219 2425 ---- ---- ---- ---- 4.418 +.063 4.355 2450 ---- ---- ---- ---- 4.560 +.064 4.496 2475 ---- ---- ---- ---- 4.706 +.065 4.641 2500 ---- ---- ---- ---- 4.856 +.067 4.789 2525 ---- ---- ---- ---- 5.010 +.069 4.941 2550 ---- ---- ---- ---- 5.167 +.070 5.097 2575 ---- ---- ---- ---- 5.328 +.071 5.257 2600 ---- ---- ---- ---- 5.492 +.072 5.420 2625 ---- ---- ---- ---- 5.660 +.073 5.587 2650 ---- ---- ---- ---- 5.832 +.075 5.757 2675 ---- ---- ---- ---- 6.006 +.075 5.931 2700 ---- ---- ---- ---- 6.184 +.077 6.107 2725 ---- ---- ---- ---- 6.364 +.077 6.287 2750 ---- ---- ---- ---- 6.548 +.079 6.469 2775 ---- ---- ---- ---- 6.734 +.080 6.654 2800 ---- ---- ---- ---- 6.922 +.080 6.842 2825 ---- ---- ---- ---- 7.113 +.081 7.032 2850 ---- ---- ---- ---- 7.306 +.082 7.224 2875 ---- ---- ---- ---- 7.502 +.084 7.418 2900 ---- ---- ---- ---- 7.699 +.085 7.614 2925 ---- ---- ---- ---- 7.897 +.085 7.812 2950 ---- ---- ---- ---- 8.098 +.087 8.011 2975 ---- ---- ---- ---- 8.299 +.087 8.212 3000 ---- ---- ---- ---- 8.503 +.089 8.414 3025 ---- ---- ---- ---- 8.707 +.089 8.618 3050 ---- ---- ---- ---- 8.913 +.090 8.823 3075 ---- ---- ---- ---- 9.120 +.091 9.029 3100 ---- ---- ---- ---- 9.328 +.091 9.237 3125 ---- ---- ---- ---- 9.537 +.092 9.445 3150 ---- ---- ---- ---- 9.748 +.093 9.655 3175 ---- ---- ---- ---- 9.959 +.094 9.865 3200 ---- ---- ---- ---- 10.170 +.094 10.076 3225 ---- ---- ---- ---- 10.383 +.095 10.288 3250 ---- ---- ---- ---- 10.596 +.096 10.500 3275 ---- ---- ---- ---- 10.810 +.096 10.714 3300 ---- ---- ---- ---- 11.025 +.097 10.928 3325 ---- ---- ---- ---- 11.240 +.098 11.142 3350 ---- ---- ---- ---- 11.456 +.099 11.357 3375 ---- ---- ---- ---- 11.672 +.099 11.573 3400 ---- ---- ---- ---- 11.889 +.099 11.790 3425 ---- ---- ---- ---- 12.107 +.101 12.006 3450 ---- ---- ---- ---- 12.325 +.101 12.224 3475 ---- ---- ---- ---- 12.544 +.102 12.442 3500 ---- ---- ---- ---- 12.763 +.103 12.660 3525 ---- ---- ---- ---- 12.982 +.103 12.879 3550 ---- ---- ---- ---- 13.202 +.104 13.098 3575 ---- ---- ---- ---- 13.422 +.104 13.318 3600 ---- ---- ---- ---- 13.643 +.104 13.539 3625 ---- ---- ---- ---- 13.865 +.105 13.760 3650 ---- ---- ---- ---- 14.087 +.106 13.981 3675 ---- ---- ---- ---- 14.309 +.106 14.203 3700 ---- ---- ---- ---- 14.532 +.107 14.425 3725 ---- ---- ---- ---- 14.756 +.108 14.648 3750 ---- ---- ---- ---- 14.980 +.108 14.872 3775 ---- ---- ---- ---- 15.205 +.109 15.096 3800 ---- ---- ---- ---- 15.430 +.109 15.321 3825 ---- ---- ---- ---- 15.656 +.110 15.546 3850 ---- ---- ---- ---- 15.882 +.110 15.772 3875 ---- ---- ---- ---- 16.109 +.111 15.998 3900 ---- ---- ---- ---- 16.336 +.111 16.225 3925 ---- ---- ---- ---- 16.564 +.112 16.452 SO DEC27 Silver Option PUT 1300 ---- ---- ---- ---- 1.339 +.017 1.322 1325 ---- ---- ---- ---- 1.381 +.017 1.364 1350 ---- ---- ---- ---- 1.423 +.018 1.405 1375 ---- ---- ---- ---- 1.466 +.019 1.447 1400 ---- ---- ---- ---- 1.508 +.019 1.489 1425 ---- ---- ---- ---- 1.551 +.020 1.531 1450 ---- ---- ---- ---- 1.595 +.021 1.574 1475 ---- ---- ---- ---- 1.638 +.022 1.616 1500 ---- ---- ---- ---- 1.682 +.023 1.659 1525 ---- ---- ---- ---- 1.726 +.023 1.703 1550 ---- ---- ---- ---- 1.770 +.024 1.746 1575 ---- ---- ---- ---- 1.815 +.025 1.790 1600 ---- ---- ---- ---- 1.860 +.026 1.834 1625 ---- ---- ---- ---- 1.905 +.026 1.879 1650 ---- ---- ---- ---- 1.951 +.027 1.924 1675 ---- ---- ---- ---- 1.998 +.028 1.970 1700 ---- ---- ---- ---- 2.045 +.028 2.017 1725 ---- ---- ---- ---- 2.094 +.029 2.065 1750 ---- ---- ---- ---- 2.145 +.031 2.114 1775 ---- ---- ---- ---- 2.197 +.031 2.166 1800 ---- ---- ---- ---- 2.251 +.032 2.219 1825 ---- ---- ---- ---- 2.308 +.034 2.274 1850 ---- ---- ---- ---- 2.366 +.034 2.332 1875 ---- ---- ---- ---- 2.428 +.035 2.393 1900 ---- ---- ---- ---- 2.493 +.037 2.456 1925 ---- ---- ---- ---- 2.560 +.037 2.523 1950 ---- ---- ---- ---- 2.631 +.039 2.592 1975 ---- ---- ---- ---- 2.704 +.040 2.664 2000 ---- ---- ---- ---- 2.781 +.041 2.740 2025 ---- ---- ---- ---- 2.860 +.042 2.818 2050 ---- ---- ---- ---- 2.943 +.043 2.900 2075 ---- ---- ---- ---- 3.029 +.045 2.984 2100 ---- ---- ---- ---- 3.117 +.045 3.072 2125 ---- ---- ---- ---- 3.209 +.046 3.163 2150 ---- ---- ---- ---- 3.305 +.048 3.257 2175 ---- ---- ---- ---- 3.403 +.049 3.354 2200 ---- ---- ---- ---- 3.505 +.051 3.454 2225 ---- ---- ---- ---- 3.610 +.052 3.558 2250 ---- ---- ---- ---- 3.719 +.053 3.666 2275 ---- ---- ---- ---- 3.831 +.054 3.777 2300 ---- ---- ---- ---- 3.947 +.056 3.891 2325 ---- ---- ---- ---- 4.067 +.057 4.010 2350 ---- ---- ---- ---- 4.190 +.058 4.132 2375 ---- ---- ---- ---- 4.318 +.059 4.259 2400 ---- ---- ---- ---- 4.450 +.061 4.389 2425 ---- ---- ---- ---- 4.585 +.062 4.523 2450 ---- ---- ---- ---- 4.725 +.063 4.662 2475 ---- ---- ---- ---- 4.869 +.064 4.805 2500 ---- ---- ---- ---- 5.017 +.066 4.951 2525 ---- ---- ---- ---- 5.168 +.067 5.101 2550 ---- ---- ---- ---- 5.323 +.068 5.255 2575 ---- ---- ---- ---- 5.482 +.069 5.413 2600 ---- ---- ---- ---- 5.645 +.070 5.575 2625 ---- ---- ---- ---- 5.811 +.071 5.740 2650 ---- ---- ---- ---- 5.981 +.073 5.908 2675 ---- ---- ---- ---- 6.154 +.074 6.080 2700 ---- ---- ---- ---- 6.330 +.075 6.255 2725 ---- ---- ---- ---- 6.509 +.076 6.433 2750 ---- ---- ---- ---- 6.691 +.077 6.614 2775 ---- ---- ---- ---- 6.876 +.079 6.797 2800 ---- ---- ---- ---- 7.063 +.079 6.984 2825 ---- ---- ---- ---- 7.253 +.080 7.173 2850 ---- ---- ---- ---- 7.445 +.081 7.364 2875 ---- ---- ---- ---- 7.639 +.082 7.557 2900 ---- ---- ---- ---- 7.836 +.083 7.753 2925 ---- ---- ---- ---- 8.034 +.084 7.950 2950 ---- ---- ---- ---- 8.234 +.085 8.149 2975 ---- ---- ---- ---- 8.435 +.085 8.350 3000 ---- ---- ---- ---- 8.638 +.086 8.552 3025 ---- ---- ---- ---- 8.842 +.087 8.755 3050 ---- ---- ---- ---- 9.048 +.088 8.960 3075 ---- ---- ---- ---- 9.255 +.089 9.166 3100 ---- ---- ---- ---- 9.463 +.089 9.374 3125 ---- ---- ---- ---- 9.672 +.090 9.582 3150 ---- ---- ---- ---- 9.882 +.091 9.791 3175 ---- ---- ---- ---- 10.093 +.091 10.002 3200 ---- ---- ---- ---- 10.306 +.093 10.213 3225 ---- ---- ---- ---- 10.518 +.092 10.426 3250 ---- ---- ---- ---- 10.732 +.093 10.639 3275 ---- ---- ---- ---- 10.947 +.095 10.852 3300 ---- ---- ---- ---- 11.162 +.095 11.067 3325 ---- ---- ---- ---- 11.377 +.095 11.282 3350 ---- ---- ---- ---- 11.593 +.096 11.497 3375 ---- ---- ---- ---- 11.810 +.097 11.713 3400 ---- ---- ---- ---- 12.027 +.098 11.929 3425 ---- ---- ---- ---- 12.244 +.098 12.146 3450 ---- ---- ---- ---- 12.461 +.098 12.363 3475 ---- ---- ---- ---- 12.679 +.099 12.580 3500 ---- ---- ---- ---- 12.897 +.100 12.797 3525 ---- ---- ---- ---- 13.114 +.100 13.014 3550 ---- ---- ---- ---- 13.332 +.101 13.231 3575 ---- ---- ---- ---- 13.549 +.101 13.448 3600 ---- ---- ---- ---- 13.767 +.103 13.664 3625 ---- ---- ---- ---- 13.983 +.103 13.880 3650 ---- ---- ---- ---- 14.200 +.104 14.096 3675 ---- ---- ---- ---- 14.415 +.104 14.311 3700 ---- ---- ---- ---- 14.630 +.105 14.525 3725 ---- ---- ---- ---- 14.844 +.105 14.739 3750 ---- ---- ---- ---- 15.058 +.106 14.952 3775 ---- ---- ---- ---- 15.271 +.106 15.165 3800 ---- ---- ---- ---- 15.485 +.107 15.378 3825 ---- ---- ---- ---- 15.700 +.109 15.591 3850 ---- ---- ---- ---- 15.915 +.109 15.806 3875 ---- ---- ---- ---- 16.130 +.109 16.021 3900 ---- ---- ---- ---- 16.346 +.110 16.236 3925 ---- ---- ---- ---- 16.563 +.111 16.452 SO JUL28 Silver Option PUT 1375 ---- ---- ---- ---- 1.448 +.019 1.429 1400 ---- ---- ---- ---- 1.501 +.020 1.481 1425 ---- ---- ---- ---- 1.555 +.021 1.534 1450 ---- ---- ---- ---- 1.610 +.022 1.588 1475 ---- ---- ---- ---- 1.665 +.022 1.643 1500 ---- ---- ---- ---- 1.721 +.022 1.699 1525 ---- ---- ---- ---- 1.778 +.023 1.755 1550 ---- ---- ---- ---- 1.836 +.024 1.812 1575 ---- ---- ---- ---- 1.895 +.025 1.870 1600 ---- ---- ---- ---- 1.954 +.026 1.928 1625 ---- ---- ---- ---- 2.014 +.026 1.988 1650 ---- ---- ---- ---- 2.075 +.027 2.048 1675 ---- ---- ---- ---- 2.137 +.028 2.109 1700 ---- ---- ---- ---- 2.200 +.030 2.170 1725 ---- ---- ---- ---- 2.263 +.030 2.233 1750 ---- ---- ---- ---- 2.327 +.031 2.296 1775 ---- ---- ---- ---- 2.392 +.032 2.360 1800 ---- ---- ---- ---- 2.458 +.033 2.425 1825 ---- ---- ---- ---- 2.525 +.034 2.491 1850 ---- ---- ---- ---- 2.592 +.035 2.557 1875 ---- ---- ---- ---- 2.660 +.035 2.625 1900 ---- ---- ---- ---- 2.730 +.037 2.693 1925 ---- ---- ---- ---- 2.800 +.037 2.763 1950 ---- ---- ---- ---- 2.872 +.038 2.834 1975 ---- ---- ---- ---- 2.946 +.040 2.906 2000 ---- ---- ---- ---- 3.022 +.041 2.981 2025 ---- ---- ---- ---- 3.100 +.042 3.058 2050 ---- ---- ---- ---- 3.181 +.043 3.138 2075 ---- ---- ---- ---- 3.264 +.044 3.220 2100 ---- ---- ---- ---- 3.351 +.046 3.305 2125 ---- ---- ---- ---- 3.441 +.047 3.394 2150 ---- ---- ---- ---- 3.534 +.048 3.486 2175 ---- ---- ---- ---- 3.631 +.048 3.583 2200 ---- ---- ---- ---- 3.733 +.050 3.683 2225 ---- ---- ---- ---- 3.838 +.052 3.786 2250 ---- ---- ---- ---- 3.946 +.052 3.894 2275 ---- ---- ---- ---- 4.059 +.054 4.005 2300 ---- ---- ---- ---- 4.176 +.055 4.121 2325 ---- ---- ---- ---- 4.296 +.056 4.240 2350 ---- ---- ---- ---- 4.421 +.058 4.363 2375 ---- ---- ---- ---- 4.549 +.059 4.490 2400 ---- ---- ---- ---- 4.681 +.059 4.622 2425 ---- ---- ---- ---- 4.817 +.061 4.756 2450 ---- ---- ---- ---- 4.957 +.062 4.895 2475 ---- ---- ---- ---- 5.101 +.063 5.038 2500 ---- ---- ---- ---- 5.249 +.064 5.185 2525 ---- ---- ---- ---- 5.400 +.065 5.335 2550 ---- ---- ---- ---- 5.555 +.066 5.489 2575 ---- ---- ---- ---- 5.714 +.068 5.646 2600 ---- ---- ---- ---- 5.877 +.069 5.808 2625 ---- ---- ---- ---- 6.043 +.071 5.972 2650 ---- ---- ---- ---- 6.212 +.071 6.141 2675 ---- ---- ---- ---- 6.385 +.072 6.313 2700 ---- ---- ---- ---- 6.561 +.073 6.488 2725 ---- ---- ---- ---- 6.740 +.074 6.666 2750 ---- ---- ---- ---- 6.922 +.075 6.847 2775 ---- ---- ---- ---- 7.107 +.076 7.031 2800 ---- ---- ---- ---- 7.295 +.077 7.218 2825 ---- ---- ---- ---- 7.485 +.078 7.407 2850 ---- ---- ---- ---- 7.678 +.079 7.599 2875 ---- ---- ---- ---- 7.872 +.079 7.793 2900 ---- ---- ---- ---- 8.069 +.081 7.988 2925 ---- ---- ---- ---- 8.268 +.082 8.186 2950 ---- ---- ---- ---- 8.468 +.083 8.385 2975 ---- ---- ---- ---- 8.669 +.083 8.586 3000 ---- ---- ---- ---- 8.872 +.084 8.788 3025 ---- ---- ---- ---- 9.076 +.084 8.992 3050 ---- ---- ---- ---- 9.282 +.085 9.197 3075 ---- ---- ---- ---- 9.489 +.086 9.403 3100 ---- ---- ---- ---- 9.697 +.087 9.610 3125 ---- ---- ---- ---- 9.906 +.088 9.818 3150 ---- ---- ---- ---- 10.116 +.088 10.028 3175 ---- ---- ---- ---- 10.327 +.089 10.238 3200 ---- ---- ---- ---- 10.540 +.090 10.450 3225 ---- ---- ---- ---- 10.753 +.091 10.662 3250 ---- ---- ---- ---- 10.967 +.091 10.876 3275 ---- ---- ---- ---- 11.182 +.092 11.090 3300 ---- ---- ---- ---- 11.397 +.092 11.305 3325 ---- ---- ---- ---- 11.613 +.093 11.520 3350 ---- ---- ---- ---- 11.830 +.094 11.736 3375 ---- ---- ---- ---- 12.046 +.094 11.952 3400 ---- ---- ---- ---- 12.263 +.094 12.169 3425 ---- ---- ---- ---- 12.480 +.095 12.385 3450 ---- ---- ---- ---- 12.697 +.096 12.601 3475 ---- ---- ---- ---- 12.914 +.096 12.818 3500 ---- ---- ---- ---- 13.131 +.097 13.034 3525 ---- ---- ---- ---- 13.347 +.098 13.249 3550 ---- ---- ---- ---- 13.563 +.099 13.464 3575 ---- ---- ---- ---- 13.778 +.098 13.680 3600 ---- ---- ---- ---- 13.994 +.099 13.895 3625 ---- ---- ---- ---- 14.210 +.100 14.110 3650 ---- ---- ---- ---- 14.425 +.100 14.325 3675 ---- ---- ---- ---- 14.641 +.101 14.540 3700 ---- ---- ---- ---- 14.857 +.101 14.756 3725 ---- ---- ---- ---- 15.074 +.103 14.971 3750 ---- ---- ---- ---- 15.291 +.103 15.188 3775 ---- ---- ---- ---- 15.508 +.104 15.404 3800 ---- ---- ---- ---- 15.726 +.104 15.622 3825 ---- ---- ---- ---- 15.944 +.104 15.840 TOTAL EST.VOL VOLUME OPEN INT SO1 NOV23 Silver Weekly 1 Options CALL 1675 ---- 5.502B 5.193A 5.502B 5.209 -.174 5.383 1700 ---- 5.252B 4.943A 5.252B 4.959 -.174 5.133 1725 ---- 5.002B 4.693A 5.002B 4.709 -.174 4.883 1750 ---- 4.752B 4.443A 4.752B 4.459 -.174 4.633 1775 ---- 4.503B 4.194A 4.503B 4.210 -.174 4.384 1800 ---- 4.253B 3.945A 4.253B 3.961 -.174 4.135 1825 ---- 4.004B 3.697A 4.004B 3.713 -.175 3.888 1850 ---- 3.756B 3.450A 3.756B 3.466 -.174 3.640 1875 ---- 3.508B 3.204A 3.508B 3.219 -.175 3.394 1900 ---- 3.263B 2.960A 3.263B 2.974 -.176 3.150 1925 ---- 3.018B 2.717A 3.018B 2.731 -.175 2.906 1950 ---- 2.774B 2.439A 2.774B 2.490 -.175 2.665 1975 ---- 2.650B 2.196A 2.650B 2.252 -.175 2.427 2000 ---- 2.410B 1.962A 2.410B 2.018 -.175 2.193 2025 ---- 2.178B 1.737A 2.178B 1.789 -.174 1.963 2050 ---- 1.947B 1.519A 1.947B 1.568 -.173 1.741 2070 ---- 1.664B 1.397A 1.663B 1.399 -.170 1.569 2075 ---- 1.728B 1.319A 1.728B 1.358 -.169 1.527 2080 ---- 1.576B 1.318A 1.575B 1.317 -.169 1.486 2085 ---- 1.531B 1.279A 1.530B 1.277 -.168 1.445 2090 ---- 1.489B 1.240A 1.489B 1.238 -.167 1.405 2095 ---- 1.447B 1.203A 1.446B 1.199 -.166 1.365 2100 1.461 1.513B 1.120A 1.120A 1.161 -.165 1 1.326 2105 ---- 1.364B 1.129A 1.363B 1.123 -.164 1.287 2110 ---- 1.322B 1.093A 1.321B 1.086 -.163 1.249 2115 ---- 1.282B 1.058A 1.281B 1.050 -.161 1.211 2120 ---- 1.242B 1.023A 1.241B 1.014 -.160 1.174 2125 ---- 1.309B .949A 1.309B .979 -.159 1.138 2130 ---- 1.164B .956A 1.163B .945 -.157 1.102 2135 ---- 1.125B .924A 1.124B .911 -.156 1.067 2140 ---- 1.088B .892A 1.087B .878 -.155 1.033 2145 ---- 1.051B .859A 1.050B .846 -.153 .999 2150 ---- 1.119B .787A 1.119B .815 -.151 .966 2155 ---- .979B .799A .978B .784 -.149 .933 2160 ---- .944B .729A .944B .754 -.148 .902 2165 ---- .912B .699A .912B .725 -.145 .870 2170 .699 .986B .670A .701B .697 -.143 1 .840 2175 ---- .953B .647A .952B .669 -.141 .810 2180 ---- .920B .625A .919B .642 -.139 .781 2185 ---- .889B .587A .888B .616 -.137 .753 2190 ---- .857B .563A .856B .591 -.134 .725 2195 ---- .827B .538A .826B .566 -.132 .698 2200 .549 .797B .515A .515A .543 -.129 16 .672 10 2205 .521 .768B .493A .534B .520 -.126 4 .646 1 1 2210 .504 .739B .471A .490A .497 -.125 2 .622 2215 ---- .712B .451A .707B .476 -.122 .598 2220 .503 .685B .431A .431A .455 -.119 4 .574 4 4 2225 ---- .659B .412A .642B .435 -.117 .552 62 62 2230 .509 .633B .393A .393A .416 -.114 4 .530 2235 .402 .609B .376A .391A .397 -.112 3 .509 2240 .383 .585B .359A .375A .379 -.109 2 .488 2245 ---- .562B .342A .551B .362 -.107 .469 2250 ---- .538B .327A .530B .346 -.103 15 .449 1 2255 ---- .518B .312A .508B .330 -.101 .431 2260 ---- .497B .297A .489B .315 -.098 .413 2265 ---- .477B .284A .474B .300 -.096 .396 2270 ---- .457B .270A .453B .286 -.093 .379 2275 ---- .438B .258A .438B .273 -.090 .363 2280 ---- .419B .246A .415B .260 -.088 .348 2285 ---- .402B .234A .400B .248 -.085 .333 2290 ---- .384B .222A .384B .236 -.083 .319 2295 ---- .368B .212A .364B .225 -.080 .305 2300 ---- .351B .202A .348B .214 -.078 15 .292 1 2305 ---- ---- ---- .194A .203 ---- ---- 2310 ---- ---- ---- .185A .193 ---- ---- 2315 ---- ---- ---- .176A .184 ---- ---- 2325 .270 .282B .157A .157A .166 -.068 1 .234 1 2350 .129 .225B .124A .135B .130 -.057 1 .187 4 2375 ---- .178B .098A .178B .102 -.048 .150 2 2400 ---- .142B .078A .141B .081 -.040 .121 2425 ---- .112B .063A .112B .064 -.034 .098 2450 ---- .090B .052A .090B .052 -.028 .080 8 2475 ---- .072B .043A .071B .043 -.022 .065 2500 ---- .058B .036A .058B .035 -.018 .053 10 25 2525 ---- .048B .031A .048B .029 -.015 .044 2550 ---- .040B .027A .040B .025 -.011 .036 1 2575 ---- .033B .023A .033B .021 -.009 .030 4 2600 ---- .028B .020A .028B .018 -.007 .025 2625 ---- .024B .018A .023B .015 -.006 .021 2650 ---- .020B .016A .020B .013 -.004 .017 2675 ---- .017B .014A .017B .011 -.004 .015 2700 ---- .015B ---- .015B .010 -.002 .012 1 1 2725 ---- ---- ---- .012A .009 ---- ---- TOTAL EST.VOL VOLUME OPEN INT SO1 NOV23 Silver Weekly 1 Options PUT 1675 ---- ---- ---- ---- .002 .000 .002 1700 ---- ---- ---- ---- .002 -.001 .003 1725 ---- ---- ---- ---- .003 -.001 .004 1750 ---- ---- ---- ---- .004 -.001 .005 1775 ---- ---- ---- ---- .005 -.001 .006 1800 ---- ---- ---- ---- .007 -.001 .008 1825 ---- ---- ---- ---- .009 -.002 .011 1850 ---- ---- .013A .013A .012 -.002 .014 1875 ---- ---- .016A .016A .016 -.002 .018 1900 ---- ---- .019A .019A .021 -.002 .023 1925 ---- ---- .024A .024A .028 -.002 .030 1950 ---- ---- .030A .030A .036 -.002 .038 1 1975 ---- ---- .039A .039A .048 -.002 .050 2000 ---- .066B .051A .051A .063 -.002 .065 4 2025 .088 .089B .065A .084A .084 -.001 10 .085 2050 .117 .119B .084A .111A .113 +.001 20 .112 4 4 2070 .118 .152B .106A .141A .143 +.003 23 .140 2075 ---- .161B .111A .111A .152 +.004 .148 1 1 2080 .152 .171B .117A .138A .161 +.004 20 .157 2085 .158 .182B .125A .173B .171 +.005 11 .166 2090 ---- .193B .131A .131A .182 +.007 .175 2095 .189 .205B .139A .195B .193 +.008 1 .185 2100 ---- .217B .149A .149A .204 +.008 .196 2105 ---- .230B .156A .156A .217 +.010 .207 2110 ---- .244B .166A .166A .230 +.011 .219 2115 ---- .259B .176A .176A .243 +.012 .231 2120 ---- .274B .187A .187A .257 +.013 .244 2125 ---- .289B .196A .196A .272 +.015 .257 2130 ---- .307B .208A .208A .288 +.017 .271 2135 ---- .323B .219A .219A .304 +.018 .286 2140 ---- .340B .232A .232A .321 +.019 .302 2145 .338 .359B .243A .332A .339 +.021 1 .318 2150 ---- .379B .257A .257A .357 +.023 .334 2155 ---- .399B .273A .273A .376 +.024 .352 2160 ---- .420B .288A .288A .396 +.026 .370 2165 ---- .442B .304A .304A .417 +.028 .389 2170 .337 .464B .320A .320A .438 +.030 1 .408 1 1 2175 .384 .488B .337A .488B .461 +.033 4 .428 2180 ---- .512B .354A .354A .484 +.035 .449 2185 .504 .536B .372A .499A .508 +.037 2 .471 2190 ---- .562B .391A .391A .532 +.039 .493 2195 .469 .588B .410A .587B .557 +.041 4 .516 2200 .583 .615B .431A .574A .583 +.044 1 .539 10 2205 ---- .643B .452A .452A .610 +.046 .564 1 1 2210 ---- .670B .473A .473A .638 +.049 .589 2215 .663 .699B .495A .656A .666 +.052 1 .614 2220 .692 .729B .519A .685A .695 +.054 1 .641 2225 ---- .761B .543A .543A .725 +.057 .668 62 62 2230 ---- .793B .568A .568A .756 +.060 .696 2235 .690 .825B .593A .822B .787 +.062 3 .725 2240 ---- .857B .619A .619A .819 +.064 .755 2245 ---- .891B .646A .646A .852 +.067 .785 2250 ---- .925B .673A .673A .885 +.070 .815 2255 ---- .960B .701A .701A .919 +.072 .847 2260 ---- .994B .730A .730A .954 +.075 .879 2265 ---- 1.030B .760A .760A .990 +.078 .912 2270 ---- 1.067B .790A .790A 1.025 +.080 .945 2275 ---- 1.104B .821A .821A 1.062 +.083 .979 2280 ---- 1.141B .851A .851A 1.099 +.086 1.013 2285 ---- 1.179B .884A .884A 1.137 +.089 1.048 2290 ---- 1.218B .941A .941A 1.175 +.091 1.084 2295 ---- 1.211B 1.008A 1.008A 1.213 +.093 1.120 2300 ---- 1.291B .987A .987A 1.252 +.095 1.157 2305 ---- ---- ---- ---- 1.291 ---- ---- 2310 ---- ---- ---- ---- 1.331 ---- ---- 2315 ---- ---- ---- ---- 1.372 ---- ---- 2325 ---- 1.501B 1.169A 1.169A 1.454 +.106 1.348 2350 ---- 1.711B 1.351A 1.351A 1.667 +.116 1 1.551 2375 ---- 1.936B 1.559A 1.559A 1.888 +.125 1.763 1 2400 ---- 2.169B 1.775A 1.775A 2.117 +.134 1.983 2425 ---- 2.403B 1.990A 1.990A 2.350 +.140 2.210 2450 ---- 2.646B 2.222A 2.222A 2.587 +.146 2.441 2475 ---- 2.880B 2.453A 2.453A 2.827 +.151 2.676 2500 ---- 3.096B 2.684A 2.684A 3.070 +.156 2.914 2525 ---- 3.327B 2.920A 2.920A 3.314 +.160 3.154 2550 ---- 3.572B 3.160A 3.160A 3.559 +.163 3.396 2575 ---- 3.818B 3.518A 3.518A 3.805 +.165 3.640 2600 ---- 4.064B 3.763A 3.763A 4.052 +.168 3.884 2625 ---- 4.312B 4.009A 4.009A 4.299 +.169 4.130 2650 ---- 4.560B 4.256A 4.256A 4.547 +.170 4.377 2675 ---- 4.808B 4.503A 4.503A 4.795 +.171 4.624 2700 ---- 5.057B 4.751A 4.751A 5.044 +.172 4.872 2725 ---- ---- ---- ---- 5.293 ---- ---- TOTAL EST.VOL VOLUME OPEN INT SO2 OCT23 Silver Weekly 2 Options CALL 1600 ---- 6.270B 5.921A 6.270B 5.960 -.174 6.134 1625 ---- 6.020B 5.671A 6.020B 5.710 -.174 5.884 1650 ---- 5.770B 5.421A 5.770B 5.460 -.174 5.634 1675 ---- 5.520B 5.171A 5.520B 5.210 -.174 5.384 1700 ---- 5.270B 4.921A 5.270B 4.960 -.174 5.134 1725 ---- 5.020B 4.671A 5.020B 4.710 -.174 4.884 1750 ---- 4.772B 4.421A 4.772B 4.460 -.174 4.634 1775 ---- 4.522B 4.171A 4.522B 4.210 -.174 4.384 1800 ---- 4.275B 3.921A 4.275B 3.960 -.174 4.134 1825 ---- 4.025B 3.671A 4.025B 3.710 -.174 3.884 1850 ---- 3.772B 3.421A 3.772B 3.460 -.174 3.634 1875 ---- 3.522B 3.171A 3.522B 3.210 -.174 3.384 1900 ---- 3.272B 2.921A 3.272B 2.960 -.174 3.134 1925 ---- 3.028B 2.671A 3.028B 2.710 -.174 2.884 1950 ---- 2.771B 2.422A 2.771B 2.460 -.174 2.634 1975 ---- 2.565B 2.172A 2.565B 2.210 -.174 2.384 2000 ---- 2.375B 1.922A 2.375B 1.960 -.174 2.134 2005 ---- 2.265B 1.872A 2.265B 1.910 -.174 2.084 2010 ---- 2.255B 1.822A 2.255B 1.860 -.174 2.034 2015 ---- 2.225B 1.772A 2.225B 1.810 -.174 1.984 2020 ---- 2.175B 1.722A 2.175B 1.760 -.174 1.934 2025 ---- 2.125B 1.645A 2.125B 1.710 -.174 1.884 2030 ---- 2.080B 1.595A 2.080B 1.660 -.174 1.834 2035 ---- 2.030B 1.545A 2.030B 1.610 -.174 1.784 2040 ---- 1.980B 1.495A 1.980B 1.560 -.174 1.734 2045 ---- 1.930B 1.445A 1.930B 1.510 -.174 1.684 1 2050 ---- 1.880B 1.395A 1.880B 1.460 -.175 1.635 1 2055 ---- 1.830B 1.345A 1.830B 1.410 -.175 1.585 2060 ---- 1.776B 1.295A 1.776B 1.360 -.175 1.535 2065 ---- 1.728B 1.245A 1.728B 1.310 -.176 1.486 2 2 2070 ---- 1.680B 1.195A 1.680B 1.260 -.176 1.436 2075 ---- 1.626B 1.145A 1.626B 1.210 -.177 1.387 2080 ---- 1.578B 1.095A 1.578B 1.160 -.177 1.337 2085 ---- 1.530B 1.045A 1.530B 1.110 -.178 1.288 2090 ---- 1.476B .995A 1.476B 1.060 -.179 1.239 2095 ---- 1.428B .948A 1.428B 1.010 -.180 1.190 2 2100 ---- 1.380B .900A 1.380B .961 -.181 1.142 1 2105 ---- 1.326B .852A 1.326B .911 -.182 1.093 2110 ---- 1.281B .798A 1.281B .862 -.183 1.045 3 2115 1.170 1.232B .750A 1.206B .813 -.184 2 .997 2 2120 ---- 1.183B .702A 1.183B .764 -.186 .950 39 2125 ---- 1.134B .654A 1.134B .715 -.188 .903 1 2130 ---- 1.085B .606A 1.085B .667 -.189 .856 2 2135 ---- 1.036B .558A 1.036B .619 -.191 .810 2 1 2140 .690 .987B .516A .742B .571 -.194 4 .765 2 2 2145 ---- .938B .467A .938B .525 -.195 .720 11 2150 ---- .889B .425A .889B .479 -.197 1 .676 4 31 2155 ---- .840B .383A .840B .434 -.199 .633 3 2160 .685 .791B .341A .341A .391 -.200 15 .591 3 54 2165 ---- .749B .305A .749B .349 -.201 .550 108 34 2170 ---- .704B .269A .704B .309 -.202 .511 12 2175 ---- .657B .233A .657B .271 -.201 .472 34 2180 ---- .609B .204A .609B .236 -.199 .435 4 11 2185 ---- .569B .173A .569B .203 -.197 .400 1 26 2190 .172 .529B .149A .233B .173 -.193 1 .366 10 2195 .152 .489B .125A .200B .146 -.188 1 .334 1 12 2200 .395 .449B .101A .174B .121 -.183 63 .304 107 198 2205 .200 .409B .082A .109B .099 -.177 16 .276 2 10 2210 .082 .379B .068A .080 .080 -.169 12 .249 2 150 2215 .114 .338B .053A .053A .064 -.160 8 .224 2 3 2220 .275 .307B .043A .050A .051 -.151 10 .202 2 18 2225 .080 .281B .033A .037A .040 -.140 48 .180 141 218 2230 .200 .253B .027A .033B .031 -.130 27 .161 27 33 2235 .051 .226B .020A .067B .024 -.119 2 .143 12 2240 .185 .199B .017A .017A .018 -.109 49 .127 4 7 2245 .034 .172B .014A .048B .014 -.099 1 .113 7 2250 .109 .154B .009 .010B .011 -.089 72 .100 64 90 2255 .045 .137B .009A .015B .008 -.080 13 .088 2 17 2260 .081 .121B .006A .006A .006 -.072 18 .078 1 12 2265 .018 .105B .006A .006A .004 -.064 9 .068 11 2270 .089 .090B .005A .005A .003 -.057 10 .060 11 14 2275 .070 .080B .005A .005A .002 -.051 18 .053 32 36 2280 .016 .070B .004A .020B .002 -.045 3 .047 16 2285 ---- .060B .004A .060B .001 -.040 .041 20 2290 .010 .052B .004A .004A .001 -.035 6 .036 7 2295 .051 .051 .004A .004A .001 -.031 5 .032 23 2300 .035 .038B .004A .004A .001 -.027 7 .028 117 137 2305 .034 .034 .004A .004A .001 -.024 8 .025 4 4 2310 .023 .029B .004A .004A .001 -.021 18 .022 3 5 2315 ---- .024B .004A .024B .001 -.019 .020 1 1 2320 .020 .020 .004A .004A .001 -.017 9 .018 8 2325 .012 .017B .004A .004A .001 -.015 4 .016 6 2330 .010 .015B .004A .004A .001 -.013 15 .014 4 1 2335 ---- ---- .004A .004A .001 -.011 .012 2340 ---- ---- .004A .004A .001 -.010 .011 6 6 2345 ---- ---- .004A .004A .001 -.009 .010 2350 ---- ---- .004A .004A .001 -.008 .009 2 42 2355 ---- ---- .004A .004A .001 -.007 .008 2360 ---- ---- .004A .004A .001 -.006 .007 12 11 2365 ---- ---- .004A .004A .001 -.005 .006 2370 ---- ---- .004A .004A .001 -.005 .006 4 4 2375 ---- ---- .004A .004A .001 -.004 .005 13 2380 ---- ---- .004A .004A .001 -.004 .005 2385 ---- ---- ---- ---- .001 -.003 .004 10 2390 ---- ---- ---- ---- .001 -.003 .004 2395 ---- ---- ---- ---- .001 -.002 .003 4 2400 ---- ---- ---- ---- .001 -.002 .003 36 2405 ---- ---- ---- ---- .001 -.002 .003 3 2410 ---- ---- ---- ---- .001 -.002 .003 20 2415 .003 .003 .003 .003 .001 -.001 24 .002 26 2420 ---- ---- ---- ---- .001 -.001 .002 3 2425 ---- ---- ---- ---- .001 -.001 .002 8 2430 ---- ---- ---- ---- .001 -.001 .002 2435 ---- ---- ---- ---- .001 -.001 .002 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 .000 .001 8 1950 ---- ---- ---- ---- .001 .000 .001 25 1975 ---- ---- ---- ---- .001 .000 .001 10 11 2000 ---- ---- ---- ---- .001 .000 2 .001 11 21 2005 ---- ---- ---- ---- .001 .000 .001 2010 ---- ---- ---- ---- .001 .000 .001 2015 ---- ---- ---- ---- .001 .000 .001 2020 ---- ---- ---- ---- .001 .000 .001 2025 ---- ---- ---- ---- .001 .000 .001 1 2030 ---- ---- ---- ---- .001 .000 .001 4 2035 ---- ---- ---- ---- .001 .000 .001 4 2040 ---- ---- ---- ---- .001 .000 1 .001 31 2045 ---- ---- ---- ---- .001 .000 .001 4 2050 ---- ---- ---- ---- .001 -.001 .002 5 25 2055 ---- ---- ---- ---- .001 -.001 .002 2060 ---- ---- ---- ---- .001 -.001 .002 2 2065 ---- ---- ---- ---- .001 -.002 .003 2070 ---- ---- ---- ---- .001 -.002 .003 7 2075 ---- ---- .003A .003A .001 -.003 .004 20 60 2080 ---- ---- .003A .003A .001 -.003 .004 4 6 2085 ---- ---- .003A .003A .001 -.004 .005 3 2090 ---- ---- .004A .004A .001 -.005 .006 44 2095 ---- ---- .004A .004A .001 -.006 .007 7 2100 ---- ---- .004A .004A .002 -.007 13 .009 7 187 2105 ---- ---- .004A .004A .002 -.008 .010 5 2110 ---- ---- .004A .004A .003 -.009 .012 17 2115 ---- ---- .005A .005A .004 -.010 .014 19 10 2120 .003 .005B .003 .005B .005 -.012 49 .017 1 41 2125 ---- ---- .006A .006A .006 -.014 .020 2 39 2130 .008 .010 .006A .010 .008 -.015 9 .023 6 9 2135 ---- ---- .007A .007A .010 -.017 .027 1 6 2140 .013 .013 .008A .008A .012 -.020 4 .032 2 51 2145 ---- ---- .009A .009A .016 -.021 .037 6 223 2150 .028 .028 .010A .020 .020 -.023 18 .043 9 132 2155 .034 .034 .011A .026A .025 -.025 8 .050 1 6 2160 .023 .043B .012A .030 .032 -.026 18 .058 17 2165 .024 .054B .015A .040A .040 -.027 21 .067 3 54 2170 .055 .067B .018A .046 .050 -.028 22 .078 26 28 2175 .033 .084B .021A .061B .062 -.027 312 .089 34 34 2180 .042 .100B .025A .100B .077 -.025 33 .102 4 9 2185 .085 .133 .030A .094A .094 -.023 68 .117 2 6 2190 .067 .145B .039A .105A .114 -.019 18 .133 43 18 2195 .157 .170B .046A .135A .137 -.014 11 .151 11 2200 .078 .199B .057A .159A .162 -.009 56 .171 154 180 2205 ---- .229B .069A .069A .190 -.003 1 .193 1 1 2210 .165 .267B .084A .267B .221 +.005 2 .216 19 15 2215 .154 .302B .101A .302B .255 +.014 12 .241 4 11 2220 .180 .343B .118A .343B .292 +.023 61 .269 1 3 2225 .181 .385B .142A .385B .331 +.034 35 .297 45 2230 .232 .427B .159A .426B .372 +.044 13 .328 1 2235 .439 .474B .191A .401A .415 +.055 1 .360 2240 .266 .516B .223A .223A .459 +.065 7 .394 2245 ---- .564B .255A .255A .505 +.075 .430 18 2250 ---- .612B .287A .287A .552 +.085 1 .467 2 78 2255 ---- .660B .319A .319A .599 +.094 .505 2260 ---- .708B .350A .350A .647 +.102 .545 3 2265 ---- .756B .386A .386A .695 +.110 .585 3 2270 ---- .810B .422A .422A .744 +.117 .627 10 2275 .512 .858B .463A .858B .793 +.123 1 .670 68 2280 ---- .906B .503A .503A .843 +.129 .714 2 3 2285 ---- .955B .543A .543A .892 +.134 .758 10 2290 ---- 1.005B .583A .583A .942 +.139 .803 28 2295 ---- 1.055B .623A .623A .992 +.143 .849 6 2300 .711 1.105B .671A .671A 1.042 +.147 4 .895 30 2305 ---- 1.155B .711A .711A 1.092 +.150 .942 4 2310 ---- 1.205B .760A .760A 1.142 +.153 .989 1 2315 ---- 1.255B .800A .800A 1.192 +.155 1.037 2320 ---- 1.305B .847A .847A 1.242 +.157 1.085 2325 ---- 1.355B .896A .896A 1.292 +.159 1.133 24 2330 ---- 1.405B .945A .945A 1.342 +.161 1.181 2335 ---- 1.455B .994A .994A 1.392 +.163 1.229 3 2340 ---- 1.505B 1.036A 1.036A 1.442 +.164 1.278 2345 1.158 1.555B 1.085A 1.555B 1.492 +.165 2 1.327 4 2350 ---- 1.605B 1.134A 1.134A 1.542 +.166 1.376 10 2355 ---- 1.655B 1.183A 1.183A 1.592 +.167 1.425 2360 ---- 1.705B 1.232A 1.232A 1.642 +.168 1 1.474 1 2365 ---- 1.755B 1.281A 1.281A 1.692 +.169 1.523 2370 1.410 1.805B 1.330A 1.350A 1.742 +.169 2 1.573 2375 ---- 1.855B 1.379A 1.379A 1.792 +.170 1.622 2380 ---- 1.905B 1.428A 1.428A 1.842 +.170 1.672 1 2385 ---- 1.950B 1.476A 1.476A 1.892 +.171 1.721 3 2390 ---- 1.995B 1.530A 1.530A 1.942 +.171 1.771 2 2395 ---- 2.029B 1.578A 1.578A 1.992 +.172 1.820 2400 ---- 2.105B 1.626A 1.626A 2.042 +.172 1.870 18 2405 ---- 2.129B 1.680A 1.680A 2.092 +.172 1.920 2410 ---- 2.179B 1.728A 1.728A 2.142 +.172 1.970 2415 ---- 2.229B 1.776A 1.776A 2.192 +.173 2.019 2420 ---- 2.279B 1.824A 1.824A 2.242 +.173 2.069 2425 ---- 2.345B 1.878A 1.878A 2.292 +.173 2.119 2430 ---- 2.379B 1.926A 1.926A 2.342 +.173 2.169 2435 ---- 2.429B 1.974A 1.974A 2.392 +.173 2.219 2440 ---- 2.479B 2.028A 2.028A 2.442 +.174 2.268 2445 ---- 2.529B 2.076A 2.076A 2.492 +.174 2.318 2450 ---- 2.579B 2.124A 2.124A 2.542 +.174 2.368 4 2455 ---- 2.629B 2.178A 2.178A 2.592 +.174 2.418 2460 ---- 2.679B 2.226A 2.226A 2.642 +.174 2.468 2465 ---- 2.729B 2.274A 2.274A 2.692 +.174 2.518 2470 ---- 2.779B 2.322A 2.322A 2.742 +.174 2.568 2475 ---- 2.829B 2.375A 2.375A 2.792 +.174 2.618 2480 ---- 2.879B 2.425A 2.425A 2.842 +.174 2.668 2485 ---- 2.929B 2.475A 2.475A 2.892 +.174 2.718 2500 ---- 3.079B 2.625A 2.625A 3.042 +.174 2.868 1 2525 ---- 3.329B 2.875A 2.875A 3.292 +.174 3.118 2550 ---- 3.578B 3.125A 3.125A 3.542 +.174 3.368 2575 ---- 3.828B 3.375A 3.375A 3.792 +.174 3.618 2600 ---- 4.078B 3.635A 3.635A 4.042 +.174 3.868 2625 ---- 4.328B 3.978A 3.978A 4.292 +.174 4.118 2650 ---- 4.578B 4.227A 4.227A 4.542 +.174 4.368 2675 ---- 4.828B 4.477A 4.477A 4.792 +.174 4.618 2700 ---- 5.078B 4.727A 4.727A 5.042 +.174 4.868 2725 ---- 5.328B 4.977A 4.977A 5.292 +.174 5.118 2750 ---- 5.578B 5.227A 5.227A 5.542 +.174 5.368 2775 ---- 5.827B 5.477A 5.477A 5.792 +.174 5.618 2800 ---- 6.077B 5.727A 5.727A 6.042 +.174 5.868 2825 ---- 6.327B 5.977A 5.977A 6.292 +.174 6.118 2850 ---- 6.578B 6.223A 6.223A 6.542 +.174 6.368 2875 ---- 6.828B 6.477A 6.477A 6.792 +.174 6.618 TOTAL EST.VOL VOLUME OPEN INT SO3 OCT23 Silver Weekly 3 Options CALL 1600 ---- 6.248B 5.950A 6.248B 5.959 -.174 6.133 1625 ---- 6.001B 5.700A 6.001B 5.709 -.174 5.883 1650 ---- 5.748B 5.450A 5.748B 5.459 -.174 5.633 1675 ---- 5.498B 5.200A 5.498B 5.209 -.174 5.383 1700 ---- 5.247B 4.950A 5.247B 4.959 -.174 5.133 1725 ---- 4.997B 4.701A 4.997B 4.709 -.174 4.883 1750 ---- 4.746B 4.451A 4.746B 4.459 -.174 4.633 1775 ---- 4.496B 4.201A 4.496B 4.209 -.174 4.383 1800 ---- 4.374B 3.895A 4.374B 3.959 -.174 4.133 1825 ---- 4.128B 3.645A 4.128B 3.709 -.174 3.883 1850 ---- 3.876B 3.395A 3.876B 3.459 -.174 3.633 1875 ---- 3.624B 3.145A 3.624B 3.210 -.173 3.383 1900 ---- 3.378B 2.898A 3.378B 2.960 -.174 3.134 1925 ---- 3.126B 2.646A 3.126B 2.711 -.174 2.885 1950 ---- 2.880B 2.400A 2.880B 2.463 -.174 2.637 1975 ---- 2.625B 2.154A 2.625B 2.216 -.174 2.390 2000 ---- 2.380B 1.904A 2.380B 1.969 -.176 2.145 2005 2.177 2.331B 1.855A 1.855A 1.920 -.176 2 2.096 2010 ---- 2.282B 1.806A 2.282B 1.871 -.176 2.047 2015 ---- 2.233B 1.757A 2.233B 1.822 -.177 1.999 2020 ---- 2.184B 1.708A 2.184B 1.774 -.176 1.950 2025 ---- 2.135B 1.666A 2.135B 1.725 -.176 1.901 2030 ---- 2.086B 1.617A 2.086B 1.676 -.177 1.853 2035 ---- 2.037B 1.568A 2.037B 1.628 -.177 1.805 2040 ---- 1.984B 1.519A 1.984B 1.580 -.177 1.757 2045 ---- 1.936B 1.470A 1.936B 1.531 -.178 1.709 1 2050 ---- 1.888B 1.421A 1.888B 1.483 -.178 1.661 2055 ---- 1.840B 1.379A 1.840B 1.436 -.178 1.614 1 2060 ---- 1.792B 1.330A 1.792B 1.388 -.178 1.566 2065 1.600 1.744B 1.281A 1.666B 1.341 -.178 2 1.519 2070 ---- 1.696B 1.239A 1.696B 1.294 -.178 1.472 2075 ---- 1.648B 1.190A 1.648B 1.247 -.179 1.426 2080 ---- 1.600B 1.148A 1.600B 1.201 -.179 1.380 2085 ---- 1.552B 1.099A 1.552B 1.155 -.179 1.334 2090 ---- 1.504B 1.057A 1.504B 1.110 -.178 1.288 2095 ---- 1.456B 1.014A 1.456B 1.065 -.178 1.243 2100 ---- 1.408B .965A 1.408B 1.021 -.177 1.198 2105 ---- 1.368B .923A 1.368B .977 -.177 1.154 2110 ---- 1.320B .881A 1.320B .934 -.177 1.111 2115 .930 1.272B .839A .973B .892 -.176 1 1.068 2120 ---- 1.224B .799A 1.224B .850 -.175 1.025 2125 ---- 1.180B .759A 1.180B .808 -.176 .984 2130 ---- 1.144B .720A 1.144B .768 -.175 .943 2135 ---- 1.099B .687A 1.099B .728 -.175 .903 4 2140 ---- 1.054B .647A 1.054B .690 -.173 .863 7 2145 ---- 1.009B .615A 1.009B .652 -.173 .825 2150 ---- .964B .575A .964B .616 -.171 .787 1 2155 ---- .928B .543A .928B .581 -.169 .750 4 2160 ---- .883B .511A .883B .547 -.167 2 .714 6 2165 ---- .847B .479A .847B .514 -.166 .680 2170 ---- .811B .447A .811B .482 -.164 .646 6 2175 .460 .771B .423A .505B .452 -.161 1 .613 132 2180 ---- .731B .391A .731B .423 -.158 .581 11 2185 ---- .699B .367A .699B .396 -.154 .550 6 2190 ---- .664B .343A .663B .370 -.150 .520 2 19 2195 .404 .630B .315A .409B .344 -.147 1 .491 30 2200 .506 .597B .293A .293A .320 -.143 76 .463 3 28 2205 ---- .564B .271A .564B .298 -.139 .437 1 2210 ---- .533B .251A .533B .276 -.135 .411 20 2215 .258 .503B .232A .247A .256 -.131 11 .387 2 2220 .440 .474B .216A .229A .236 -.127 68 .363 16 67 2225 .400 .446B .199A .199A .218 -.123 7 .341 57 55 2230 .215 .419B .184A .195A .201 -.119 5 .320 30 30 2235 ---- .393B .168A .391B .185 -.114 .299 45 31 2240 ---- .368B .155A .361B .171 -.109 25 .280 2 52 2245 ---- .345B .143A .342B .157 -.105 .262 4 23 2250 .217 .323B .132A .257B .144 -.101 2 .245 21 2255 ---- .302B .121A .301B .133 -.096 .229 2260 .150 .282B .111A .169B .122 -.092 2 .214 1 5 2265 .166 .262B .102A .102A .112 -.087 9 .199 2270 .101 .245B .094A .103B .103 -.083 1 .186 13 2275 .141 .228B .086A .086A .094 -.079 9 .173 210 221 2280 ---- .212B .079A .210B .087 -.074 1 .161 22 2285 ---- .197B .073A .195B .079 -.071 .150 38 2290 ---- .183B .067A .183B .073 -.066 2 .139 7 2295 ---- .170B .062A .168B .067 -.062 .129 38 2300 ---- .158B .057A .158B .061 -.059 3 .120 3 23 2305 .134 .146B .053A .082B .056 -.056 6 .112 1 20 2310 ---- .136B .048A .135B .051 -.053 .104 3 2315 ---- .126B .045A .125B .047 -.050 .097 2320 ---- .116B .041A .116B .043 -.047 .090 8 2325 .052 .108B .038A .058B .039 -.044 2 .083 27 2330 .061 .100B .035A .052B .036 -.041 10 .077 2335 .044 .092B .032A .047B .033 -.039 9 .072 4 2340 ---- .085B .029A .084B .030 -.037 .067 4 2345 ---- .079B .027A .079B .027 -.035 .062 4 2350 .025 .072B .025 .025 .025 -.033 2 .058 8 30 2355 .038 .067B .024A .045B .023 -.031 2 .054 2360 ---- .061B .022A .060B .021 -.029 .050 4 2365 ---- .056B .021A .056B .019 -.028 .047 1 26 2370 ---- .052B .019A .051B .018 -.025 .043 16 2375 .019 .048B .018A .018A .016 -.024 1 .040 16 2380 ---- .044B .017A .043B .015 -.022 .037 2385 ---- .041B .015A .040B .014 -.021 .035 4 2390 ---- .037B .014A .036B .013 -.019 .032 4 2395 ---- .034B .013A .033B .012 -.018 .030 2400 .018 .032B .013A .013A .011 -.017 2 .028 2405 ---- .029B .012A .028B .010 -.016 .026 2410 .008 .027B .008 .009 .009 -.015 40 .024 2415 ---- .025B .009A .025B .008 -.014 .022 2420 ---- .023B .010A .022B .008 -.013 .021 2425 .007 .021B .007 .007 .007 -.012 6 .019 2430 ---- .019B .008A .019B .007 -.011 .018 2435 ---- .018B .007A .018B .006 -.010 .016 2440 ---- .016B .007A .007A .006 -.009 .015 1 2445 ---- .015B .007A .007A .005 -.009 .014 8 2450 ---- ---- .007A .007A .005 -.008 .013 2455 ---- .013B .006A .006A .005 -.007 .012 2460 ---- ---- .006A .006A .004 -.007 .011 2465 ---- ---- .005A .005A .004 -.006 .010 2470 ---- ---- .005A .005A .004 -.006 .010 2475 ---- ---- .005A .005A .003 -.006 .009 2480 ---- ---- .005A .005A .003 -.005 .008 2485 ---- ---- .004A .004A .003 -.005 .008 2500 .008 .008 .004A .004A .002 -.004 2 .006 12 253 2525 ---- ---- ---- ---- .002 -.002 .004 2550 ---- ---- ---- ---- .001 -.002 .003 4 2575 ---- ---- ---- ---- .001 -.001 .002 2600 .005 .005 .005 .005 .001 .000 20 .001 31 2625 ---- ---- ---- ---- .001 .000 .001 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 .000 .001 1850 ---- ---- ---- ---- .001 .000 .001 1 1875 ---- ---- ---- ---- .002 .000 .002 1900 ---- ---- ---- ---- .003 .000 .003 4 1925 ---- ---- ---- ---- .004 .000 .004 1950 ---- ---- ---- ---- .006 .000 .006 28 1975 ---- ---- ---- ---- .008 -.001 .009 4 13 2000 .008 .011 .008 .011 .012 -.002 6 .014 8 17 2005 ---- ---- .013A .013A .013 -.002 .015 2010 ---- ---- .010A .010A .014 -.002 .016 2015 ---- ---- .015A .015A .015 -.002 .017 2020 ---- ---- .015A .015A .016 -.003 .019 2025 ---- ---- .016A .016A .017 -.003 .020 1 9 2030 ---- ---- .017A .017A .019 -.003 .022 3 2035 ---- ---- .018A .018A .020 -.004 .024 2040 ---- ---- .019A .019A .022 -.004 .026 6 2045 ---- ---- .020A .020A .024 -.004 .028 1 2050 ---- ---- .021A .021A .026 -.004 .030 18 2055 ---- ---- .022A .022A .028 -.004 .032 2060 ---- ---- .024A .024A .030 -.005 .035 2065 ---- ---- .024A .024A .033 -.005 .038 2070 .037 .039B .024A .038 .036 -.005 5 .041 2075 ---- ---- .025A .025A .039 -.005 .044 62 2080 ---- ---- .027A .027A .043 -.005 .048 8 12 2085 ---- ---- .029A .029A .047 -.005 .052 10 2090 ---- ---- .032A .032A .052 -.005 .057 2095 ---- .063B .035A .035A .057 -.004 .061 5 2100 .063 .069B .038A .062 .063 -.004 2 .067 64 2105 ---- .075B .042A .042A .069 -.004 .073 2110 ---- .083B .045A .045A .076 -.003 .079 3 2115 ---- .091B .050A .050A .083 -.003 .086 2120 ---- .100B .054A .054A .091 -.002 .093 5 2125 ---- .110B .059A .059A .100 -.002 .102 1 14 2130 .079 .121B .064A .064A .110 -.001 2 .111 2135 ---- .133B .070A .070A .120 -.001 .121 2140 .098 .146B .077A .146B .131 .000 4 .131 2 2 2145 .132 .160B .085A .160B .144 +.001 2 .143 9 2150 .143 .175B .093A .175B .157 +.002 4 .155 54 50 2155 .104 .191B .101A .129A .172 +.004 5 .168 1 2160 .173 .208B .111A .208B .188 +.006 2 .182 2 2165 .156 .227B .122A .155A .205 +.008 1 .197 6 2170 .165 .247B .133A .133A .224 +.011 4 .213 5 2175 .256 .268B .144A .215A .244 +.014 3 .230 1 2 2180 .195 .291B .157A .291B .265 +.017 3 .248 1 2185 ---- .314B .172A .172A .287 +.020 .267 19 2190 .245 .339B .187A .238A .311 +.024 5 .287 23 24 2195 .262 .365B .203A .258A .335 +.027 1 .308 20 39 2200 ---- .391B .222A .222A .361 +.031 33 .330 5 17 2205 .306 .421B .243A .328A .389 +.035 2 .354 2210 ---- .451B .261A .261A .417 +.039 30 .378 4 4 2215 ---- .482B .279A .279A .446 +.043 .403 2220 .388 .515B .302A .377A .477 +.047 3 .430 2225 .416 .548B .325A .405A .509 +.051 2 .458 62 51 2230 .445 .582B .349A .581B .542 +.056 1 .486 1 2235 .403 .617B .376A .379A .576 +.060 1 .516 2240 ---- .652B .401A .401A .611 +.064 .547 14 2245 ---- .690B .428A .428A .648 +.069 .579 5 6 2250 ---- .729B .457A .457A .685 +.073 .612 3 2255 .509 .769B .485A .495A .723 +.078 1 .645 2260 ---- .809B .515A .515A .762 +.082 .680 2265 ---- .849B .549A .549A .802 +.086 .716 2270 .606 .889B .579A .596A .843 +.091 1 .752 5 2275 ---- .932B .609A .609A .885 +.096 .789 2 2280 ---- .974B .649A .649A .927 +.100 .827 3 2285 ---- 1.023B .679A .679A .970 +.104 .866 1 2290 ---- 1.065B .719A .719A 1.013 +.108 .905 8 2295 ---- 1.107B .759A .759A 1.057 +.111 .946 9 2300 ---- 1.156B .789A .789A 1.101 +.115 .986 5 2305 ---- 1.198B .829A .829A 1.146 +.118 1.028 1 2310 ---- 1.246B .869A .869A 1.191 +.121 1.070 2315 ---- 1.295B .909A .909A 1.237 +.125 1.112 1 2320 1.077 1.337B .944A 1.337B 1.283 +.127 1 1.156 2325 ---- 1.386B .989A .989A 1.329 +.130 1.199 4 2330 ---- 1.435B 1.034A 1.034A 1.376 +.133 1.243 2335 ---- 1.477B 1.070A 1.070A 1.423 +.135 1.288 8 2340 ---- 1.526B 1.115A 1.115A 1.470 +.137 1.333 1 2345 ---- 1.575B 1.160A 1.160A 1.517 +.139 1.378 1 1 2350 ---- 1.624B 1.205A 1.205A 1.565 +.142 1.423 2355 ---- 1.673B 1.250A 1.250A 1.613 +.144 1.469 2360 ---- 1.722B 1.295A 1.295A 1.661 +.146 1.515 2365 ---- 1.771B 1.340A 1.340A 1.709 +.147 1.562 1 2370 ---- 1.820B 1.386A 1.386A 1.757 +.148 1.609 15 2375 ---- 1.869B 1.431A 1.431A 1.806 +.150 1.656 2380 ---- 1.918B 1.472A 1.472A 1.855 +.152 1.703 2385 ---- 1.967B 1.520A 1.520A 1.903 +.153 1.750 2390 ---- 2.016B 1.568A 1.568A 1.952 +.155 1.797 2395 ---- 2.065B 1.616A 1.616A 2.001 +.156 1.845 2400 ---- 2.114B 1.664A 1.664A 2.050 +.157 1.893 2405 ---- 2.160B 1.712A 1.712A 2.099 +.158 1.941 2410 ---- 2.214B 1.760A 1.760A 2.149 +.160 1.989 2415 ---- 2.262B 1.808A 1.808A 2.198 +.161 2.037 2420 ---- 2.310B 1.856A 1.856A 2.247 +.161 2.086 2425 ---- 2.358B 1.904A 1.904A 2.297 +.163 2.134 2430 ---- 2.412B 1.952A 1.952A 2.346 +.163 2.183 2435 ---- 2.460B 2.000A 2.000A 2.396 +.165 2.231 2440 ---- 2.508B 2.048A 2.048A 2.445 +.165 2.280 2445 ---- 2.556B 2.096A 2.096A 2.495 +.166 2.329 2450 ---- 2.610B 2.144A 2.144A 2.544 +.166 2.378 2455 ---- 2.658B 2.192A 2.192A 2.594 +.167 2.427 2460 ---- 2.706B 2.240A 2.240A 2.644 +.168 2.476 2465 ---- 2.760B 2.288A 2.288A 2.693 +.168 2.525 2470 ---- 2.808B 2.336A 2.336A 2.743 +.169 2.574 2475 ---- 2.856B 2.387A 2.387A 2.793 +.169 2.624 2480 ---- 2.904B 2.436A 2.436A 2.842 +.169 2.673 2485 ---- 2.958B 2.485A 2.485A 2.892 +.170 2.722 2500 ---- 3.108B 2.632A 2.632A 3.042 +.171 2.871 2525 ---- 3.355B 2.884A 2.884A 3.291 +.172 3.119 2550 ---- 3.605B 3.129A 3.129A 3.541 +.173 3.368 2575 ---- 3.855B 3.378A 3.378A 3.791 +.174 3.617 2600 ---- 4.095B 3.624A 3.624A 4.041 +.174 3.867 2625 ---- 4.298B 3.876A 3.876A 4.291 +.174 4.117 2650 ---- 4.548B 4.122A 4.122A 4.541 +.174 4.367 2675 ---- 4.798B 4.374A 4.374A 4.791 +.174 4.617 2700 ---- 5.048B 4.626A 4.626A 5.041 +.174 4.867 2725 ---- 5.298B 5.002A 5.002A 5.291 +.174 5.117 2750 ---- 5.548B 5.252A 5.252A 5.541 +.174 5.367 2775 ---- 5.798B 5.502A 5.502A 5.791 +.174 5.617 2800 ---- 6.048B 5.752A 5.752A 6.041 +.174 5.867 2825 ---- 6.298B 6.002A 6.002A 6.291 +.174 6.117 2850 ---- 6.548B 6.251A 6.251A 6.541 +.174 6.367 2875 ---- 6.798B 6.501A 6.501A 6.791 +.174 6.617 TOTAL EST.VOL VOLUME OPEN INT SO4 OCT23 Silver Weekly 4 Options CALL 1600 ---- 6.260B 5.933A 6.260B 5.959 -.174 6.133 1625 ---- 6.010B 5.683A 6.010B 5.709 -.174 5.883 1650 ---- 5.760B 5.433A 5.760B 5.459 -.174 5.633 1675 ---- 5.510B 5.183A 5.510B 5.209 -.174 5.383 1700 ---- 5.260B 4.933A 5.260B 4.959 -.174 5.133 1725 ---- 5.011B 4.683A 5.011B 4.709 -.174 4.883 1750 ---- 4.761B 4.433A 4.761B 4.459 -.174 4.633 1775 ---- 4.511B 4.183A 4.511B 4.209 -.174 4.383 1800 ---- 4.261B 3.933A 4.261B 3.960 -.173 4.133 1825 ---- 4.011B 3.683A 4.011B 3.710 -.173 3.883 1850 ---- 3.761B 3.434A 3.761B 3.461 -.173 3.634 1875 ---- 3.512B 3.185A 3.512B 3.213 -.172 3.385 1900 ---- 3.263B 2.937A 3.263B 2.964 -.174 3.138 1925 ---- 3.015B 2.691A 3.015B 2.717 -.174 2.891 1950 ---- 2.768B 2.446A 2.768B 2.471 -.175 2.646 1975 ---- 2.523B 2.203A 2.523B 2.227 -.176 2.403 2000 ---- 2.279B 1.928A 2.279B 1.986 -.177 2.163 1 2005 ---- 2.231B 1.916A 2.231B 1.938 -.177 2.115 2010 ---- 2.183B 1.869A 2.183B 1.890 -.177 2.067 2015 ---- 2.134B 1.822A 2.134B 1.843 -.177 2.020 2020 ---- 2.086B 1.775A 2.086B 1.796 -.177 1.973 2025 ---- 2.151B 1.696A 2.151B 1.749 -.177 1.926 2030 ---- 1.990B 1.682A 1.990B 1.703 -.176 1.879 2035 ---- 1.943B 1.636A 1.943B 1.656 -.176 1.832 2040 ---- 1.895B 1.603A 1.895B 1.610 -.176 1.786 2045 ---- 1.848B 1.558A 1.848B 1.564 -.176 1.740 2050 ---- 1.908B 1.464A 1.908B 1.519 -.175 1.694 2055 ---- 1.754B 1.457A 1.754B 1.474 -.175 1.649 2060 ---- 1.704B 1.412A 1.704B 1.429 -.174 1.603 2065 ---- 1.660B 1.368A 1.660B 1.384 -.175 1.559 2070 ---- 1.611B 1.325A 1.611B 1.340 -.174 1.514 2075 ---- 1.680B 1.247A 1.680B 1.296 -.174 1.470 2080 ---- 1.522B 1.240A 1.522B 1.253 -.173 1.426 2085 ---- 1.477B 1.198A 1.477B 1.210 -.173 1.383 2090 ---- 1.432B 1.157A 1.432B 1.168 -.172 1.340 2095 ---- 1.399B 1.117A 1.399B 1.126 -.172 1.298 2100 ---- 1.451B 1.043A 1.451B 1.085 -.171 1.256 2105 ---- 1.309B 1.038A 1.308B 1.044 -.171 1.215 2110 ---- 1.265B 1.000A 1.264B 1.005 -.169 1.174 2115 ---- 1.222B .962A 1.221B .966 -.169 1.135 2120 ---- 1.179B .925A 1.178B .927 -.168 1.095 2125 ---- 1.241B .854A 1.241B .890 -.167 1.057 2130 ---- 1.095B .853A 1.094B .853 -.166 1.019 5 2135 ---- 1.054B .819A 1.053B .817 -.165 .982 2140 ---- 1.015B .785A 1.014B .782 -.164 .946 2145 ---- .976B .753A .975B .748 -.162 .910 2150 .980 1.035B .683A 1.008B .715 -.160 1 .875 2155 ---- .899B .690A .898B .682 -.159 .841 2160 ---- .863B .659A .860B .651 -.156 .807 2165 ---- .827B .593A .826B .621 -.154 .775 2170 ---- .791B .566A .790B .591 -.152 .743 2175 ---- .859B .539A .859B .562 -.150 .712 1 11 2180 ---- .828B .511A .827B .535 -.147 .682 2185 ---- .794B .485A .793B .508 -.144 .652 2190 ---- .762B .458A .761B .482 -.142 .624 2195 ---- .730B .430A .729B .457 -.139 .596 2 2200 ---- .698B .407A .698B .433 -.136 .569 6 2205 ---- .668B .385A .667B .410 -.133 .543 5 9 2210 ---- .639B .364A .638B .388 -.130 .518 7 2215 ---- .609B .345A .603B .367 -.127 .494 4 2220 ---- .581B .325A .579B .347 -.123 .470 10 2225 .384 .555B .308A .308A .327 -.121 2 .448 10 2230 ---- .528B .289A .520B .308 -.118 .426 2 2 2235 .477 .503B .274A .486B .291 -.114 1 .405 1 2240 ---- .479B .258A .469B .274 -.111 .385 2245 .383 .456B .243A .243A .258 -.108 4 .366 3 2250 .358 .433B .229A .371B .243 -.104 4 .347 3 12 2255 ---- .412B .215A .407B .228 -.102 .330 2260 ---- .391B .202A .391B .215 -.098 .313 5 5 2265 ---- .372B .190A .362B .202 -.094 .296 2270 ---- .352B .179A .352B .190 -.091 .281 2275 ---- .334B .168A .334B .178 -.088 .266 2280 ---- .316B .158A .313B .167 -.085 .252 2285 ---- .299B .148A .299B .157 -.082 .239 2290 ---- .284B .139A .282B .148 -.078 .226 6 2295 ---- .267B .130A .267B .139 -.075 .214 2300 ---- .253B .123A .253B .130 -.072 .202 5 2305 ---- .240B .115A .240B .122 -.069 .191 1 2310 ---- .226B .108A .226B .115 -.066 .181 6 2315 ---- .214B .102A .214B .108 -.063 .171 2320 ---- .203B .096A .203B .101 -.061 .162 2325 ---- .191B .090A .190B .095 -.058 .153 2330 ---- .180B .084A .180B .089 -.055 .144 2335 ---- .170B .080A .170B .084 -.053 .137 1 2340 ---- .160B .075A .160B .079 -.050 .129 2345 ---- .151B .071A .151B .074 -.048 .122 2350 ---- .143B .066A .143B .070 -.045 .115 4 2375 ---- .107B .050A .106B .052 -.035 .087 4 4 2400 ---- .079B .038A .079B .039 -.028 .067 5 2425 ---- .059B .030A .059B .030 -.021 .051 2450 ---- .045B .024A .045B .023 -.017 .040 2475 ---- .035B .020A .035B .018 -.013 .031 2500 .015 .027B .015 .015 .015 -.010 3 .025 2525 ---- .022B .013A .022B .012 -.008 .020 2550 ---- .017B .011A .011A .010 -.006 .016 2575 ---- ---- .010A .010A .008 -.005 .013 2 2600 ---- ---- .008A .008A .007 -.004 .011 2625 ---- ---- .008A .008A .006 -.003 .009 2650 ---- ---- ---- ---- .005 -.002 .007 5 2675 ---- ---- ---- ---- .004 -.002 .006 4 2700 ---- ---- ---- ---- .004 -.001 .005 2725 ---- ---- ---- ---- .003 -.002 .005 2750 ---- ---- ---- ---- .003 -.001 .004 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 ---- ---- ---- ---- .002 +.001 .001 1725 ---- ---- ---- ---- .002 +.001 .001 1750 ---- ---- ---- ---- .002 +.001 .001 1775 ---- ---- ---- ---- .003 +.002 .001 1800 ---- ---- ---- ---- .004 +.002 .002 6 1825 ---- ---- ---- ---- .004 +.001 .003 1850 ---- ---- ---- ---- .006 +.002 .004 1875 ---- ---- ---- ---- .007 +.001 .006 1900 ---- ---- ---- ---- .009 +.001 .008 1925 ---- ---- .011A .011A .012 .000 .012 4 1950 ---- ---- .014A .014A .015 -.002 .017 3 1975 ---- ---- .018A .018A .021 -.003 .024 2000 ---- ---- .024A .024A .030 -.003 .033 4 2005 ---- ---- .025A .025A .032 -.003 .035 2010 ---- ---- .027A .027A .034 -.004 .038 2015 ---- ---- .028A .028A .037 -.003 .040 2020 ---- ---- .030A .030A .040 -.003 .043 2025 ---- ---- .032A .032A .043 -.003 .046 4 2030 ---- ---- .034A .034A .046 -.003 .049 2035 ---- ---- .037A .037A .050 -.003 .053 2040 ---- ---- .039A .039A .054 -.002 .056 2045 ---- .061B .042A .042A .058 -.002 .060 13 13 2050 ---- .066B .045A .045A .062 -.002 .064 2055 ---- .071B .047A .047A .067 -.001 .068 2060 ---- .076B .051A .051A .072 -.001 .073 2065 ---- .082B .053A .053A .078 .000 .078 2070 ---- .088B .057A .057A .083 -.001 .084 15 2075 ---- .095B .061A .061A .090 +.001 .089 2080 ---- .103B .066A .066A .096 .000 .096 4 2085 ---- .110B .070A .070A .103 +.001 .102 2090 ---- .119B .075A .075A .111 +.002 .109 2095 ---- .128B .081A .081A .119 +.002 .117 3 2100 ---- .138B .087A .087A .128 +.003 .125 2105 ---- .149B .092A .092A .137 +.003 .134 2110 ---- .160B .099A .099A .147 +.004 .143 3 2115 ---- .172B .106A .106A .158 +.005 .153 8 2120 .145 .184B .114A .184B .170 +.006 4 .164 2 2125 ---- .198B .123A .123A .182 +.006 .176 2130 .167 .212B .132A .212B .195 +.007 4 .188 2135 ---- .227B .142A .142A .209 +.009 .200 2140 ---- .243B .152A .152A .224 +.010 .214 2145 ---- .260B .161A .161A .240 +.012 .228 4 2150 ---- .278B .174A .174A .257 +.014 .243 10 10 2155 ---- .297B .183A .183A .274 +.015 .259 2160 ---- .317B .196A .196A .293 +.017 .276 2165 ---- .337B .212A .212A .312 +.019 .293 2170 .255 .359B .226A .226A .333 +.022 1 .311 1 1 2175 ---- .381B .242A .242A .354 +.024 .330 2180 ---- .405B .258A .258A .376 +.027 .349 2185 .377 .429B .274A .334A .399 +.029 6 .370 2190 ---- .454B .291A .291A .423 +.032 .391 5 5 2195 ---- .478B .311A .311A .448 +.035 .413 2200 ---- .507B .328A .328A .474 +.038 .436 2205 .455 .535B .350A .422A .501 +.041 4 .460 4 7 2210 ---- .562B .370A .370A .529 +.044 .485 2215 ---- .594B .393A .393A .558 +.048 .510 2220 .478 .624B .414A .420A .587 +.050 1 .537 2225 ---- .655B .437A .437A .618 +.054 .564 2230 ---- .688B .461A .461A .649 +.057 .592 7 2235 ---- .721B .487A .487A .681 +.060 .621 2240 ---- .755B .513A .513A .714 +.063 .651 4 4 2245 ---- .789B .539A .539A .748 +.066 .682 2250 ---- .825B .567A .567A .783 +.070 .713 5 4 2255 ---- .861B .595A .595A .818 +.072 .746 2260 ---- .898B .624A .624A .855 +.076 .779 2265 ---- .936B .654A .654A .892 +.080 .812 2270 ---- .974B .685A .685A .929 +.082 .847 2275 ---- 1.014B .719A .719A .968 +.086 .882 2280 ---- 1.052B .771A .771A 1.007 +.089 .918 2285 ---- 1.056B .834A .834A 1.047 +.093 .954 2290 ---- 1.097B .866A .866A 1.087 +.096 .991 2295 ---- 1.139B .905A .905A 1.128 +.099 1.029 2300 ---- 1.216B .890A .890A 1.169 +.101 1.068 2305 ---- 1.224B .978A .978A 1.211 +.105 1.106 2310 ---- 1.268B 1.016A 1.016A 1.254 +.108 1.146 2315 ---- 1.312B 1.055A 1.055A 1.296 +.110 1.186 2320 ---- 1.356B 1.094A 1.094A 1.340 +.113 1.227 2325 ---- 1.433B 1.077A 1.077A 1.384 +.116 1.268 2330 ---- 1.446B 1.175A 1.175A 1.428 +.119 1.309 2335 ---- 1.492B 1.216A 1.216A 1.472 +.121 1.351 2340 ---- 1.538B 1.258A 1.258A 1.517 +.123 1.394 2345 ---- 1.587B 1.300A 1.300A 1.562 +.125 1.437 2350 ---- 1.664B 1.275A 1.275A 1.608 +.128 1.480 2375 ---- 1.896B 1.489A 1.489A 1.840 +.139 1.701 2400 ---- 2.136B 1.709A 1.709A 2.077 +.147 1.930 2425 ---- 2.376B 1.940A 1.940A 2.317 +.152 2.165 2450 ---- 2.583B 2.178A 2.178A 2.561 +.158 2.403 2475 ---- 2.828B 2.412A 2.412A 2.806 +.162 2.644 2500 ---- 3.075B 2.655A 2.655A 3.052 +.165 2.887 2525 ---- 3.322B 3.001A 3.001A 3.299 +.167 3.132 2550 ---- 3.569B 3.247A 3.247A 3.547 +.169 3.378 2575 ---- 3.818B 3.494A 3.494A 3.795 +.170 3.625 2600 ---- 4.067B 3.742A 3.742A 4.044 +.171 3.873 2625 ---- 4.316B 3.990A 3.990A 4.293 +.172 4.121 2650 ---- 4.566B 4.239A 4.239A 4.542 +.172 4.370 2675 ---- 4.816B 4.489A 4.489A 4.792 +.173 4.619 2700 ---- 5.066B 4.738A 4.738A 5.041 +.173 4.868 2725 ---- 5.316B 4.988A 4.988A 5.291 +.173 5.118 2750 ---- 5.566B 5.238A 5.238A 5.541 +.174 5.367 TOTAL EST.VOL VOLUME OPEN INT *** END OF REPORT ***