FINAL PRE-CLEARING PRICES AS OF 05/17/23 06:00 PM (CDT) MTH/ ---- DAILY --- PT ------- PRIOR DAY ------- STRIKE OPEN HIGH LOW LAST SETT CHGE EST.VOL SETT VOL INT GC Gold Futures MAY23 1983.6 1983.6 1983.6 1974.7A 1980.7 -7.7 13 1988.4 49 165 JUN23 1993.0 1997.0 1978.1 1985.7 1984.9 -8.1 200251 1993.0 229938 226358 JUL23 2003.3 2005.5 1988.3 1995.0A 1994.6 -8.2 633 2002.8 320 1770 AUG23 2012.1 2015.9 1997.1 2004.3 2003.7 -8.5 35807 2012.2 27284 239418 OCT23 2031.3 2034.6B 2016.7 2023.4A 2022.9 -8.5 659 2031.4 1332 11134 DEC23 2049.5 2052.9B 2035.0 2041.8A 2041.4 -8.2 2301 2049.6 1934 33625 FEB24 2070.5 2070.5 2053.6 2059.4A 2058.9 -8.2 240 2067.1 221 5635 APR24 2074.6 2075.1 2074.6 2078.2B 2075.3 -8.0 74 2083.3 31 1680 JUN24 2091.9 2091.9 2089.5 2093.1B 2090.2 -8.1 40 2098.3 22 931 AUG24 ---- ---- ---- 2115.1B 2104.1 -8.1 8 2112.2 19 98 OCT24 ---- ---- ---- 2126.1B 2116.2 -8.3 7 2124.5 22 37 DEC24 2138.0 2140.7 2132.7 2132.8 2128.1 -8.3 19 2136.4 39 680 FEB25 ---- ---- ---- ---- 2143.4 -8.3 2151.7 JUN25 ---- ---- ---- 2172.7B 2163.4 -8.3 2171.7 290 DEC25 ---- ---- ---- ---- 2189.6 -8.3 2197.9 9 JUN26 ---- ---- ---- ---- 2204.1 -8.3 2212.4 DEC26 ---- ---- ---- ---- 2228.4 -8.3 2236.7 2 JUN27 ---- ---- ---- ---- 2242.9 -8.3 2251.2 DEC27 ---- ---- ---- ---- 2265.2 -8.3 2273.5 JUN28 ---- ---- ---- ---- 2276.8 -8.3 2285.1 DEC28 ---- ---- ---- ---- 2296.1 -8.3 2304.4 TOTAL EST.VOL VOLUME OPEN INT GCK Gold Kilo Futures JUN23 ---- ---- ---- ---- 1406.0 .0 1406.0 JUL23 ---- ---- ---- ---- 1410.7 .0 1410.7 AUG23 ---- ---- ---- ---- 1410.0 .0 1410.0 OCT23 ---- ---- ---- ---- 1414.0 .0 1414.0 DEC23 ---- ---- ---- ---- 1418.0 .0 1418.0 FEB24 ---- ---- ---- ---- 1422.0 .0 1422.0 APR24 ---- ---- ---- ---- 1426.0 .0 1426.0 JUN23 .0 .1B -.1 .1B .0 .0 715 .0 AUG23 .0 .1 .0 .0 .0 .0 471 .0 DEC23 ---- ---- ---- ---- .0 .0 .0 FEB24 ---- ---- ---- ---- .0 .0 .0 APR24 ---- ---- ---- ---- .0 .0 .0 JUN24 ---- ---- ---- ---- .0 .0 .0 TOTAL EST.VOL VOLUME OPEN INT SI Silver Futures MAY23 23.580 23.815 23.580 23.750A 23.752 +.015 20 23.737 9 413 JUN23 23.830 23.945B 23.640A 23.865B 23.789 +.006 180 23.783 184 1060 JUL23 23.915 24.060 23.715 23.935 23.897 +.004 48929 23.893 63667 115507 SEP23 24.115 24.265B 23.920 24.145 24.106 +.005 1019 24.101 1603 14011 DEC23 24.475 24.570B 24.275 24.485B 24.412 -.008 432 24.420 428 6963 JAN24 ---- ---- ---- 24.675B 24.529 -.005 1 24.534 145 MAR24 24.725 24.795B 24.610A 24.770A 24.730 -.002 127 24.732 98 1680 MAY24 24.915 24.915 24.915 24.760A 24.921 -.001 27 24.922 5 314 JUL24 ---- ---- ---- 25.235B 25.096 -.001 25.097 11 SEP24 ---- ---- ---- ---- 25.255 -.001 25.256 9 DEC24 ---- ---- ---- 25.575B 25.556 -.001 25.557 18 JAN25 ---- ---- ---- ---- 25.676 -.001 25.677 MAR25 ---- ---- ---- ---- 25.875 -.001 25.876 JUL25 ---- ---- ---- ---- 25.719 -.001 25.720 3 DEC25 ---- ---- ---- ---- 25.831 -.001 25.832 JUL26 ---- ---- ---- ---- 26.622 -.001 26.623 5 DEC26 ---- ---- ---- ---- 26.724 -.001 26.725 JUL27 ---- ---- ---- ---- 26.832 -.001 26.833 DEC27 ---- ---- ---- ---- 26.934 -.001 26.935 TOTAL EST.VOL VOLUME OPEN INT SIL Micro Silver Futures MAY23 ---- ---- 23.700A 23.895B 23.752 +.015 4 23.737 2 1348 JUN23 23.805 23.950 23.615 23.820B 23.789 +.006 367 23.783 260 998 JUL23 23.930 24.055 23.710 23.935 23.897 +.004 8337 23.893 10868 8091 SEP23 24.100 24.240 23.925 24.140A 24.106 +.005 113 24.101 115 454 DEC23 24.465 24.570 24.250 24.480B 24.412 -.008 42 24.420 37 306 JAN24 ---- ---- ---- 24.640B 24.529 -.005 24.534 4 MAR24 24.650 24.790 24.650 24.875B 24.730 -.002 13 24.732 10 MAY24 ---- ---- ---- ---- 24.921 -.001 24.922 JUL24 ---- ---- ---- ---- 25.096 -.001 25.097 TOTAL EST.VOL VOLUME OPEN INT OG JUN23 Gold Option CALL 850 ---- 1145.20B 1129.00A 1145.20B 1134.90 -8.10 1143.00 875 ---- 1120.30B 1104.60A 1120.30B 1109.90 -8.10 1118.00 900 ---- 1095.30B 1079.00A 1095.30B 1084.90 -8.10 1093.00 925 ---- 1070.30B 1054.60A 1070.30B 1059.90 -8.10 1068.00 950 ---- 1045.30B 1029.20A 1045.30B 1034.90 -8.10 1043.00 975 ---- 1020.30B 1004.60A 1020.30B 1009.90 -8.10 1018.00 1000 ---- 995.30B 979.00A 995.30B 984.90 -8.10 993.00 1025 ---- 970.30B 954.60A 970.30B 959.90 -8.10 968.00 1050 ---- 945.30B 929.20A 945.30B 934.90 -8.10 943.00 1060 ---- 935.20B 919.80A 935.20B 924.90 -8.10 933.00 1070 ---- 925.20B 909.80A 925.20B 914.90 -8.10 923.00 1075 ---- 920.30B 904.60A 920.30B 909.90 -8.10 918.00 1080 ---- 915.20B 899.80A 915.20B 904.90 -8.10 913.00 1090 ---- 905.20B 889.80A 905.20B 894.90 -8.10 903.00 1100 ---- 895.30B 879.20A 895.30B 884.90 -8.10 893.00 1110 ---- 885.20B 869.80A 885.20B 874.90 -8.10 883.00 1120 ---- 875.20B 859.80A 875.20B 864.90 -8.10 873.00 1125 ---- 870.30B 854.60A 870.30B 859.90 -8.10 868.00 1130 ---- 865.20B 849.80A 865.20B 854.90 -8.10 863.00 1140 ---- 855.20B 839.80A 855.20B 844.90 -8.10 853.00 1150 ---- 845.30B 829.20A 845.30B 834.90 -8.10 843.00 1155 ---- 840.20B 824.80A 840.20B 829.90 -8.10 838.00 1160 ---- 835.20B 819.60A 835.20B 824.90 -8.10 833.00 1165 ---- 830.20B 814.80A 830.20B 819.90 -8.10 828.00 1170 ---- 825.20B 809.80A 825.20B 814.90 -8.10 823.00 1175 ---- 820.30B 804.60A 820.30B 809.90 -8.10 818.00 1180 ---- 815.20B 799.60A 815.20B 804.90 -8.10 813.00 1185 ---- 810.20B 794.80A 810.20B 799.90 -8.10 808.00 1190 ---- 805.20B 789.80A 805.20B 794.90 -8.10 803.00 1195 ---- 800.20B 784.80A 800.20B 789.90 -8.10 798.00 1200 ---- 795.30B 779.20A 795.30B 784.90 -8.10 793.00 4 1205 ---- 790.20B 774.80A 790.20B 779.90 -8.10 788.00 1210 ---- 785.20B 769.80A 785.20B 774.90 -8.10 783.00 1215 ---- 780.20B 764.80A 780.20B 769.90 -8.10 778.00 1220 ---- 775.20B 759.80A 775.20B 764.90 -8.10 773.00 1225 ---- 770.30B 754.60A 770.30B 759.90 -8.10 768.00 1230 ---- 765.20B 749.80A 765.20B 754.90 -8.10 763.00 1235 ---- 760.20B 744.80A 760.20B 749.90 -8.10 758.00 1240 ---- 755.20B 739.80A 755.20B 744.90 -8.10 753.00 1245 ---- 750.20B 734.80A 750.20B 739.90 -8.10 748.00 1250 ---- 745.30B 729.00A 745.30B 734.90 -8.10 743.00 1255 ---- 740.20B 724.80A 740.20B 729.90 -8.10 738.00 1260 ---- 735.20B 719.80A 735.20B 724.90 -8.10 733.00 1265 ---- 730.20B 714.80A 730.20B 719.90 -8.10 728.00 1270 ---- 725.20B 709.60A 725.20B 714.90 -8.10 723.00 1275 ---- 720.30B 704.60A 720.30B 709.90 -8.10 718.00 1280 ---- 715.20B 699.80A 715.20B 704.90 -8.10 713.00 1285 ---- 710.20B 694.80A 710.20B 699.90 -8.10 708.00 1290 ---- 705.20B 689.80A 705.20B 694.90 -8.10 703.00 1295 ---- 700.20B 684.80A 700.20B 689.90 -8.10 698.00 1300 ---- 695.30B 679.20A 695.30B 684.90 -8.10 693.00 1305 ---- 690.20B 674.80A 690.20B 679.90 -8.10 688.00 1310 ---- 685.20B 669.80A 685.20B 674.90 -8.10 683.00 1315 ---- 680.20B 664.80A 680.20B 669.90 -8.10 678.00 1320 ---- 675.20B 659.80A 675.20B 664.90 -8.10 673.00 1325 ---- 670.30B 654.60A 670.30B 659.90 -8.10 668.00 1330 ---- 665.20B 649.60A 665.20B 654.90 -8.10 663.00 1335 ---- 660.20B 644.80A 660.20B 649.90 -8.10 658.00 1340 ---- 655.20B 639.80A 655.20B 644.90 -8.10 653.00 1345 ---- 650.20B 634.80A 650.20B 639.90 -8.10 648.00 1350 ---- 645.30B 629.00A 645.30B 634.90 -8.10 643.00 1355 ---- 640.20B 624.80A 640.20B 629.90 -8.10 638.00 1360 ---- 635.20B 619.60A 635.20B 624.90 -8.10 633.00 1365 ---- 630.20B 614.80A 630.20B 619.90 -8.10 628.00 1370 ---- 625.20B 609.80A 625.20B 614.90 -8.10 623.00 1375 ---- 620.30B 604.60A 620.30B 609.90 -8.10 618.00 1380 ---- 615.20B 599.60A 615.20B 604.90 -8.10 613.00 1385 ---- 610.20B 594.80A 610.20B 599.90 -8.10 608.00 1390 ---- 605.20B 589.80A 605.20B 594.90 -8.10 603.00 1395 ---- 600.20B 584.80A 600.20B 589.90 -8.10 598.00 1400 ---- 595.30B 579.20A 595.30B 584.90 -8.10 593.00 291 1405 ---- 590.20B 574.80A 590.20B 579.90 -8.10 588.00 1410 ---- 585.20B 569.60A 585.20B 574.90 -8.10 583.00 1415 ---- 580.30B 564.80A 580.30B 569.90 -8.10 578.00 1420 ---- 575.30B 559.60A 575.30B 564.90 -8.10 573.00 1425 ---- 570.30B 554.60A 570.30B 559.90 -8.10 568.00 1430 ---- 565.30B 549.60A 565.30B 554.90 -8.10 563.00 1435 ---- 560.30B 544.60A 560.30B 549.90 -8.10 558.00 1440 ---- 555.30B 539.60A 555.30B 544.90 -8.10 553.00 1445 ---- 550.30B 534.80A 550.30B 539.90 -8.10 548.00 1450 ---- 545.30B 529.00A 545.30B 534.90 -8.10 543.00 1455 ---- 540.30B 524.60A 540.30B 529.90 -8.10 538.00 1460 ---- 535.30B 519.60A 535.30B 524.90 -8.10 533.00 1465 ---- 530.30B 514.80A 530.30B 519.90 -8.10 528.00 1470 ---- 525.30B 509.60A 525.30B 514.90 -8.10 523.00 1475 ---- 520.30B 504.60A 520.30B 509.90 -8.10 518.00 1480 ---- 515.30B 499.60A 515.30B 504.90 -8.10 513.00 1485 ---- 510.30B 494.10A 510.30B 499.90 -8.10 508.00 200 1490 ---- 505.30B 489.60A 505.30B 494.90 -8.10 503.00 1495 ---- 500.30B 484.60A 500.30B 489.90 -8.10 498.00 1500 ---- 495.30B 479.20A 495.30B 484.90 -8.10 493.00 812 1505 ---- 490.30B 474.80A 490.30B 479.90 -8.10 488.00 1510 ---- 485.30B 469.60A 485.30B 474.90 -8.10 483.00 1515 ---- 480.30B 464.60A 480.30B 469.90 -8.10 478.00 1520 ---- 475.30B 459.60A 475.30B 464.90 -8.10 473.00 1525 ---- 470.30B 454.60A 470.30B 459.90 -8.10 468.00 1530 ---- 465.30B 449.60A 465.30B 454.90 -8.10 463.00 1535 ---- 460.30B 444.60A 460.30B 449.90 -8.10 458.00 1540 ---- 455.30B 439.60A 455.30B 444.90 -8.10 453.00 1545 ---- 450.30B 434.80A 450.30B 439.90 -8.10 448.00 1550 ---- 445.30B 429.00A 445.30B 434.90 -8.10 443.00 1555 ---- 440.30B 424.60A 440.30B 429.90 -8.10 438.00 1560 ---- 435.30B 419.60A 435.30B 424.90 -8.10 433.00 1565 ---- 430.30B 414.80A 430.30B 419.90 -8.10 428.00 1570 ---- 425.30B 409.60A 425.30B 414.90 -8.10 423.00 1575 ---- 420.30B 404.60A 420.30B 409.90 -8.10 418.00 1580 ---- 415.30B 399.60A 415.30B 404.90 -8.10 413.00 1585 ---- 410.30B 394.60A 410.30B 399.90 -8.10 408.00 1590 ---- 405.30B 389.80A 405.30B 394.90 -8.10 403.00 1595 ---- 400.30B 384.30A 400.30B 389.90 -8.10 398.00 1600 ---- 396.50B 379.00A 379.00A 384.90 -8.10 393.00 41 1605 ---- 390.30B 374.70A 390.30B 379.90 -8.10 388.00 1610 ---- 385.30B 369.30A 385.30B 374.90 -8.10 383.00 1615 ---- 380.30B 364.30A 380.30B 369.90 -8.10 378.00 1620 ---- 376.30B 359.60A 359.60A 364.90 -8.10 373.00 1625 ---- 371.60B 353.60A 353.60A 359.90 -8.10 368.00 1630 ---- 366.60B 349.80A 349.80A 354.90 -8.10 363.00 1635 ---- 361.60B 344.60A 344.60A 349.90 -8.10 358.00 1640 ---- 356.60B 339.60A 339.60A 344.90 -8.10 353.00 1645 ---- 351.60B 333.90A 333.90A 339.90 -8.10 348.00 1650 ---- 346.60B 328.60A 328.60A 334.90 -8.10 343.00 1655 ---- 341.60B 323.60A 323.60A 329.90 -8.10 338.00 1660 ---- 336.60B 318.60A 318.60A 324.90 -8.10 333.00 35 1665 ---- 331.60B 313.60A 313.60A 319.90 -8.10 328.00 1670 ---- 326.60B 308.60A 308.60A 314.90 -8.10 323.00 50 1675 ---- 321.60B 303.60A 303.60A 309.90 -8.10 318.00 74 1680 ---- 316.60B 298.60A 298.60A 304.90 -8.10 313.00 1685 ---- 311.60B 293.60A 293.60A 299.90 -8.10 308.00 1690 ---- 306.60B 288.60A 288.60A 294.90 -8.10 303.00 1695 ---- 301.60B 283.60A 283.60A 289.90 -8.10 298.00 1700 ---- 296.60B 278.60A 278.60A 284.90 -8.10 293.00 187 1705 ---- 291.60B 273.60A 273.60A 279.90 -8.10 288.00 1710 ---- 286.60B 268.60A 268.60A 274.90 -8.10 283.00 1715 ---- 281.60B 263.60A 263.60A 269.90 -8.10 278.00 5 1720 ---- 276.60B 258.60A 258.60A 264.90 -8.10 273.00 1725 ---- 271.60B 253.60A 253.60A 259.90 -8.10 268.00 43 1730 ---- 266.60B 248.60A 248.60A 254.90 -8.10 263.00 1 1735 ---- 261.60B 243.60A 243.60A 249.90 -8.10 258.00 54 1740 ---- 256.60B 238.60A 238.60A 244.90 -8.10 253.00 5 1745 ---- 251.60B 233.60A 233.60A 239.90 -8.10 248.00 22 1750 ---- 246.60B 228.60A 228.60A 234.90 -8.10 243.00 285 1755 ---- 241.60B 223.60A 223.60A 229.90 -8.10 238.00 1760 ---- 236.60B 218.70A 218.70A 224.90 -8.10 233.00 22 1765 ---- 231.60B 213.70A 213.70A 219.90 -8.20 228.10 11 1770 ---- 226.60B 208.70A 208.70A 215.00 -8.10 223.10 27 1775 ---- 221.70B 203.70A 203.70A 210.00 -8.10 218.10 153 1780 ---- 216.70B 198.70A 198.70A 205.00 -8.10 213.10 1785 ---- 211.70B 193.70A 193.70A 200.00 -8.10 208.10 1790 ---- 206.70B 188.70A 188.70A 195.00 -8.10 203.10 11 1795 ---- 201.70B 183.70A 183.70A 190.00 -8.10 198.10 1800 ---- 196.70B 178.70A 178.70A 185.00 -8.10 193.10 1 853 1805 ---- 191.70B 173.70A 173.70A 180.00 -8.10 188.10 15 1810 ---- 186.70B 168.70A 168.70A 175.00 -8.10 183.10 12 1815 ---- 181.70B 163.80A 163.80A 170.00 -8.10 178.10 11 1820 ---- 176.70B 158.80A 158.80A 165.00 -8.20 173.20 45 1825 ---- 171.70B 153.80A 153.80A 160.00 -8.20 168.20 216 1830 ---- 166.80B 148.80A 148.80A 155.10 -8.10 163.20 142 1835 ---- 161.80B 143.80A 143.80A 150.10 -8.10 158.20 1 129 1840 ---- 156.80B 138.80A 138.80A 145.10 -8.10 153.20 872 1845 136.00 151.80B 133.90A 144.10B 140.10 -8.20 2 148.30 116 1850 ---- 146.80B 128.90A 128.90A 135.10 -8.20 143.30 15 4040 1855 ---- 141.80B 123.90A 123.90A 130.10 -8.20 138.30 1028 1860 ---- 136.90B 119.00A 119.00A 125.20 -8.10 133.30 1432 1865 ---- 131.90B 114.00A 114.00A 120.20 -8.20 128.40 257 1870 113.90 126.90B 109.10A 119.20B 115.20 -8.20 4 123.40 694 1875 109.40 122.00B 104.20A 114.30B 110.30 -8.10 7 118.40 822 1880 ---- 117.00B 99.20A 99.20A 105.30 -8.20 113.50 3 700 1885 ---- 112.10B 94.30A 94.30A 100.40 -8.10 108.50 218 1890 96.90 107.10B 89.40A 89.40A 95.50 -8.10 1 103.60 272 1895 ---- 102.20B 84.60A 84.60A 90.50 -8.20 98.70 15 172 1900 87.50 97.30B 79.70A 88.80B 85.60 -8.20 9 93.80 2 3738 1905 81.90 92.40B 74.90A 74.90A 80.80 -8.10 1 88.90 51 1910 ---- 87.50B 70.20A 70.20A 75.90 -8.20 84.10 19 219 1915 ---- 82.70B 65.50A 65.50A 71.10 -8.20 79.30 1 167 1920 ---- 77.90B 60.80A 60.80A 66.40 -8.10 74.50 15 740 1925 ---- 73.10B 56.20A 56.20A 61.70 -8.10 69.80 4 1175 1930 ---- 68.40B 51.70A 51.70A 57.00 -8.20 65.20 43 960 1935 ---- 63.80B 47.40A 47.40A 52.50 -8.10 60.60 151 1940 54.70 59.20B 43.10A 43.10A 48.00 -8.10 1 56.10 17 836 1945 42.50 54.80B 39.00A 43.80A 43.70 -8.10 4 51.80 153 1950 38.90 50.50B 35.10A 42.10B 39.50 -8.00 9 47.50 248 8306 1955 ---- 46.20B 31.30A 31.30A 35.50 -7.90 43.40 23 363 1960 ---- 42.10B 27.80A 27.80A 31.70 -7.80 5 39.50 1 192 1965 29.50 38.20B 24.50A 27.80A 28.00 -7.70 11 35.70 15 192 1970 27.30 34.50B 21.50A 21.50A 24.70 -7.40 3 32.10 17 894 1975 26.50 30.90B 18.70A 23.50B 21.50 -7.20 21 28.70 49 1686 1980 22.50 27.60B 16.20A 20.40B 18.60 -6.90 31 25.50 51 308 1985 18.30 24.50B 13.90A 17.70B 16.00 -6.60 50 22.60 34 197 1990 21.30 21.60B 11.90A 13.80 13.70 -6.10 312 19.80 172 436 1995 18.40 19.00B 10.20A 11.50A 11.70 -5.70 30 17.40 22 382 2000 16.00 16.80B 8.70A 10.00 9.90 -5.20 536 15.10 465 8172 2005 14.40 14.60B 7.40A 8.50A 8.40 -4.70 112 13.10 61 598 2010 12.50 12.70B 6.40A 7.80B 7.10 -4.30 69 11.40 195 611 2015 9.70 11.10B 5.50A 6.00A 6.10 -3.70 83 9.80 73 575 2020 7.80 9.60B 4.70A 5.10A 5.20 -3.30 123 8.50 419 1586 2025 8.30 8.40B 4.00A 4.80B 4.40 -2.90 310 7.30 183 2063 2030 6.00 7.20B 3.50 3.50 3.80 -2.50 347 6.30 483 1092 2035 6.10 6.30B 3.00A 3.10A 3.30 -2.10 72 5.40 109 426 2040 4.60 5.40B 2.60A 2.70A 2.80 -1.90 68 4.70 183 1437 2045 3.40 4.80B 2.30 2.40B 2.50 -1.50 41 4.00 64 546 2050 4.10 4.10 2.00 2.00 2.10 -1.40 677 3.50 1576 9358 2055 2.30 3.60B 1.80A 1.80A 1.90 -1.10 8 3.00 36 506 2060 2.90 3.10 1.50A 1.90B 1.60 -1.00 20 2.60 123 3549 2065 2.80 2.80 1.40A 1.40A 1.40 -.90 61 2.30 63 1236 2070 2.20 2.40B 1.20 1.30A 1.20 -.80 35 2.00 349 1485 2075 2.10 2.10 1.10 1.10A 1.10 -.70 273 1.80 591 2562 2080 1.60 1.80B .90 1.00A 1.00 -.60 42 1.60 129 1710 2085 1.70 1.80 .80 .90 .80 -.60 77 1.40 40 546 2090 1.50 1.50 .70 .70 .70 -.60 235 1.30 29 1018 2095 .90 1.30B .60 .70 .60 -.50 43 1.10 209 687 2100 1.10 1.20B .50 .60 .60 -.40 974 1.00 925 14858 2105 1.00 1.00 .60A .60A .50 -.40 26 .90 5 566 2110 1.00 1.00 .50 .50 .40 -.40 16 .80 27 2308 2115 .50 .80B .50 .50 .40 -.30 72 .70 7 980 2120 .70 .70 .30 .30 .40 -.20 24 .60 206 942 2125 .60 .70B .40A .40A .30 -.30 176 .60 346 2597 2130 .60 .60 .40A .40A .30 -.20 88 .50 7 496 2135 .40 .50B .30 .30 .30 -.10 10 .40 5 858 2140 .50 .50 .30A .30A .30 -.10 26 .40 17 979 2145 ---- ---- .30A .30A .30 -.10 1 .40 1 317 2150 .30 .40B .30 .30 .20 -.10 24 .30 30 5515 2155 .40 .40 .30A .30A .20 -.10 1 .30 7 204 2160 ---- ---- ---- ---- .20 -.10 25 .30 1 990 2165 .20 .30B .20 .20 .20 .00 1 .20 2 284 2170 .20 .30B .20 .20 .20 .00 4 .20 381 2175 .20 .20 .20 .20 .10 -.10 12 .20 300 1510 2180 ---- ---- ---- ---- .10 -.10 .20 260 2185 ---- ---- ---- ---- .10 -.10 .20 404 2190 ---- ---- ---- ---- .10 -.10 .20 276 2195 ---- ---- ---- ---- .10 -.10 .20 4 105 2200 .20 .20 .20 .20 .10 -.10 11 .20 40 10666 2205 ---- ---- ---- ---- .10 -.10 .20 20 809 2210 ---- ---- ---- ---- .10 -.10 2 .20 58 2215 ---- ---- ---- ---- .10 -.10 25 .20 1290 2220 ---- ---- ---- ---- .10 .00 .10 117 2225 ---- ---- ---- ---- .10 .00 .10 776 2230 ---- ---- ---- ---- .10 .00 .10 1 371 2235 ---- ---- ---- ---- .10 .00 .10 145 2240 ---- ---- ---- ---- .10 .00 .10 2 571 2245 ---- ---- ---- ---- .10 .00 1 .10 15 1065 2250 ---- ---- ---- ---- .10 .00 .10 29 4596 2255 ---- ---- ---- ---- .10 .00 .10 10 99 2260 ---- ---- ---- ---- .10 .00 .10 10 208 2265 ---- ---- ---- ---- .10 .00 .10 10 88 2270 ---- ---- ---- ---- .10 .00 .10 10 215 2275 ---- ---- ---- ---- .10 .00 .10 548 2280 ---- ---- ---- ---- .10 .00 .10 1 122 2285 ---- ---- ---- ---- .10 .00 .10 13 224 2290 ---- ---- ---- ---- .10 .00 .10 5 100 2295 ---- ---- ---- ---- .10 .00 .10 228 2300 ---- ---- ---- ---- .10 .00 .10 3 2883 2305 ---- ---- ---- ---- .10 .00 .10 255 2310 ---- ---- ---- ---- .10 .00 .10 130 2315 ---- ---- ---- ---- .10 .00 .10 138 2320 ---- ---- ---- ---- .10 .00 .10 103 2325 ---- ---- ---- ---- .10 .00 .10 410 2330 ---- ---- ---- ---- .10 .00 .10 111 2335 ---- ---- ---- ---- .10 .00 .10 235 2340 ---- ---- ---- ---- .10 .00 .10 81 2350 ---- ---- ---- ---- .10 .00 .10 799 2360 ---- ---- ---- ---- .10 .00 .10 85 2370 ---- ---- ---- ---- .10 .00 .10 395 2375 ---- ---- ---- ---- .10 .00 .10 259 2380 ---- ---- ---- ---- .10 .00 .10 6 118 2390 ---- ---- ---- ---- .10 .00 .10 75 2400 ---- ---- ---- ---- .10 .00 .10 1665 2410 ---- ---- ---- ---- .10 .00 .10 226 2420 ---- ---- ---- ---- .10 .00 .10 154 2425 ---- ---- ---- ---- .10 .00 .10 147 2430 ---- ---- ---- ---- .10 .00 .10 115 2440 ---- ---- ---- ---- .10 .00 .10 101 2450 ---- ---- ---- ---- .10 .00 .10 419 2475 ---- ---- ---- ---- .10 .00 .10 368 2500 ---- ---- ---- ---- .10 .00 .10 1654 2525 ---- ---- ---- ---- .10 .00 .10 263 2550 ---- ---- ---- ---- .10 .00 .10 172 2575 ---- ---- ---- ---- .10 .00 .10 353 2600 ---- ---- ---- ---- .10 .00 .10 1490 2625 ---- ---- ---- ---- .10 .00 .10 377 2700 ---- ---- ---- ---- .10 .00 .10 1173 2725 ---- ---- ---- ---- .10 .00 .10 2850 ---- ---- ---- ---- .10 .00 .10 93 2900 ---- ---- ---- ---- .10 .00 .10 204 3000 ---- ---- ---- ---- .10 .00 .10 3984 3100 ---- ---- ---- ---- .10 .00 .10 OG JUL23 Gold Option CALL 1200 ---- 814.30B 798.50A 814.30B 803.70 -8.50 812.20 1225 ---- 789.30B 773.10A 789.30B 778.70 -8.50 787.20 1250 ---- 764.30B 748.50A 764.30B 753.70 -8.50 762.20 1275 ---- 739.30B 723.10A 739.30B 728.70 -8.50 737.20 1300 ---- 714.30B 698.50A 714.30B 703.70 -8.50 712.20 1325 ---- 689.30B 673.50A 689.30B 678.70 -8.50 687.20 1350 ---- 664.30B 648.60A 664.30B 653.70 -8.50 662.20 1375 ---- 639.30B 623.50A 639.30B 628.70 -8.50 637.20 1390 ---- 624.30B 608.40A 624.30B 613.70 -8.50 622.20 1400 ---- 614.40B 598.60A 614.40B 603.70 -8.50 612.20 1410 ---- 604.30B 588.40A 604.30B 593.70 -8.50 602.20 1420 ---- 594.30B 578.40A 594.30B 583.70 -8.50 592.20 1425 ---- 589.40B 573.50A 589.40B 578.70 -8.50 587.20 1430 ---- 584.30B 568.40A 584.30B 573.70 -8.50 582.20 1440 ---- 574.30B 558.40A 574.30B 563.70 -8.50 572.20 1450 ---- 564.40B 548.40A 564.40B 553.70 -8.50 562.20 1460 ---- 554.30B 538.40A 554.30B 543.70 -8.50 552.20 1470 ---- 544.30B 528.40A 544.30B 533.70 -8.50 542.20 1475 ---- 539.40B 523.40A 539.40B 528.70 -8.50 537.20 1480 ---- 534.30B 518.40A 534.30B 523.70 -8.50 532.20 1490 ---- 524.30B 508.40A 524.30B 513.70 -8.50 522.20 1495 ---- 519.30B 503.40A 519.30B 508.70 -8.50 517.20 1500 ---- 514.40B 498.40A 514.40B 503.70 -8.50 512.20 1505 ---- 509.30B 493.40A 509.30B 498.70 -8.50 507.20 1510 ---- 504.30B 488.40A 504.30B 493.70 -8.50 502.20 2 1515 ---- 499.30B 483.40A 499.30B 488.70 -8.50 497.20 1520 ---- 494.30B 478.40A 494.30B 483.70 -8.50 492.20 1525 ---- 489.40B 473.40A 489.40B 478.70 -8.50 487.20 1530 ---- 484.30B 468.40A 484.30B 473.70 -8.50 482.20 1535 ---- 479.30B 463.40A 479.30B 468.70 -8.50 477.20 1540 ---- 474.30B 458.40A 474.30B 463.70 -8.50 472.20 1545 ---- 469.30B 453.40A 469.30B 458.70 -8.50 467.20 1550 ---- 464.40B 448.40A 464.40B 453.70 -8.50 462.20 1555 ---- 459.30B 443.40A 459.30B 448.70 -8.50 457.20 1560 ---- 454.30B 438.40A 454.30B 443.70 -8.50 452.20 1565 ---- 449.30B 433.40A 449.30B 438.70 -8.50 447.20 1570 ---- 444.30B 428.40A 444.30B 433.70 -8.50 442.20 1575 ---- 439.40B 423.50A 439.40B 428.70 -8.50 437.20 1580 ---- 434.30B 418.40A 434.30B 423.70 -8.50 432.20 1585 ---- 429.40B 413.40A 429.40B 418.70 -8.50 427.20 1590 ---- 424.40B 408.40A 424.40B 413.70 -8.50 422.20 1595 ---- 419.40B 403.40A 419.40B 408.70 -8.50 417.20 1600 ---- 414.40B 397.70A 414.40B 403.70 -8.50 412.20 8 1605 ---- 409.40B 393.40A 409.40B 398.70 -8.50 407.20 1610 ---- 404.40B 388.40A 404.40B 393.70 -8.50 402.20 1615 ---- 399.40B 383.40A 399.40B 388.70 -8.50 397.20 1620 ---- 394.40B 378.40A 394.40B 383.70 -8.50 392.20 1625 ---- 389.40B 373.10A 389.40B 378.70 -8.50 387.20 1 1630 ---- 384.40B 368.40A 384.40B 373.70 -8.50 382.20 1635 ---- 379.40B 363.10A 379.40B 368.70 -8.50 377.20 1640 ---- 374.40B 358.40A 374.40B 363.70 -8.50 372.20 1645 ---- 369.40B 353.10A 369.40B 358.70 -8.50 367.20 1650 ---- 364.40B 347.90A 364.40B 353.70 -8.50 362.20 3 1655 ---- 359.40B 343.10A 359.40B 348.70 -8.50 357.20 1660 ---- 354.40B 338.40A 354.40B 343.70 -8.50 352.20 1665 ---- 349.40B 333.10A 349.40B 338.70 -8.50 347.20 1670 ---- 344.40B 328.40A 344.40B 333.70 -8.50 342.20 1675 ---- 339.50B 323.10A 339.50B 328.70 -8.50 337.20 1680 ---- 334.40B 318.70A 334.40B 323.70 -8.50 332.20 1 1685 ---- 329.40B 313.60A 329.40B 318.70 -8.50 327.20 1690 ---- 324.40B 308.40A 324.40B 313.70 -8.50 322.20 1695 ---- 319.40B 303.60A 319.40B 308.70 -8.50 317.20 1700 ---- 314.50B 297.60A 314.50B 303.70 -8.50 312.20 1 5 1705 ---- 309.40B 293.60A 309.40B 298.70 -8.50 307.20 1710 ---- 304.40B 288.60A 304.40B 293.70 -8.50 302.20 1715 ---- 299.40B 283.40A 299.40B 288.70 -8.50 297.20 1720 ---- 294.50B 278.50A 294.50B 283.70 -8.50 292.20 1725 ---- 290.70B 272.40A 272.40A 278.70 -8.50 287.20 4 1730 ---- 284.50B 268.70A 284.50B 273.80 -8.40 282.20 1735 ---- 279.50B 263.60A 279.50B 268.80 -8.50 277.30 1740 ---- 274.50B 258.40A 274.50B 263.80 -8.50 272.30 1745 ---- 269.60B 253.50A 269.60B 258.80 -8.50 267.30 1750 ---- 265.80B 247.50A 247.50A 253.80 -8.50 262.30 2 1755 ---- 259.70B 243.80A 259.70B 248.80 -8.50 257.30 1760 ---- 254.70B 238.60A 254.70B 243.90 -8.50 252.40 1765 ---- 249.80B 233.50A 249.80B 238.90 -8.50 247.40 22 1770 ---- 244.80B 228.70A 244.80B 233.90 -8.50 242.40 1 1775 ---- 241.00B 222.80A 222.80A 229.00 -8.50 237.50 36 1780 ---- 234.90B 218.80A 234.90B 224.00 -8.50 232.50 1 1785 ---- 229.90B 213.90A 229.90B 219.10 -8.50 227.60 19 1790 ---- 225.00B 209.00A 225.00B 214.10 -8.50 222.60 2 1795 ---- 220.10B 204.10A 220.10B 209.20 -8.50 217.70 1800 ---- 216.30B 198.20A 198.20A 204.30 -8.50 212.80 208 1805 ---- 210.20B 194.30A 210.20B 199.40 -8.50 207.90 2 1810 ---- 205.30B 189.40A 205.30B 194.50 -8.50 203.00 142 1815 ---- 200.50B 184.90A 200.50B 189.60 -8.50 198.10 12 1820 ---- 195.60B 179.70A 195.60B 184.70 -8.50 193.20 4 1825 ---- 191.80B 173.90A 173.90A 179.80 -8.50 188.30 3 1830 ---- 185.80B 170.20A 185.80B 175.00 -8.40 183.40 11 1835 ---- 181.00B 165.40A 181.00B 170.20 -8.40 178.60 1 1840 ---- 176.20B 160.40A 176.20B 165.30 -8.50 173.80 66 1845 ---- 171.40B 156.00A 171.40B 160.60 -8.40 169.00 1 1850 ---- 167.60B 150.00A 150.00A 155.80 -8.40 164.20 1 621 1855 ---- 161.80B 146.30A 161.80B 151.10 -8.40 159.50 24 1860 ---- 157.10B 141.90A 157.10B 146.40 -8.30 154.70 668 1865 ---- 152.40B 137.10A 152.40B 141.70 -8.40 150.10 140 1870 ---- 147.70B 132.30A 147.70B 137.10 -8.30 145.40 264 1875 ---- 144.10B 126.90A 126.90A 132.50 -8.30 140.80 103 1880 ---- 138.50B 122.40A 138.50B 127.90 -8.30 136.20 195 1885 ---- 133.90B 118.00A 118.00A 123.40 -8.30 131.70 8 1890 ---- 130.40B 113.60A 113.60A 118.90 -8.30 127.20 290 1895 ---- 125.90B 109.30A 109.30A 114.50 -8.30 122.80 138 1900 ---- 121.50B 105.00A 105.00A 110.20 -8.20 118.40 1110 1905 ---- 117.10B 100.80A 100.80A 105.90 -8.10 114.00 554 1910 ---- 112.80B 96.70A 96.70A 101.70 -8.10 109.80 248 1915 ---- 108.50B 92.60A 92.60A 97.50 -8.10 105.60 30 1920 ---- 104.30B 88.70A 88.70A 93.40 -8.00 101.40 83 1925 ---- 100.20B 84.80A 84.80A 89.40 -7.90 97.30 393 1930 ---- 96.20B 81.00A 81.00A 85.50 -7.80 1 93.30 1 14 1935 ---- 92.20B 77.30A 77.30A 81.70 -7.70 89.40 31 1940 ---- 88.30B 73.70A 73.70A 77.90 -7.70 51 85.60 5 106 1945 ---- 84.50B 70.20A 70.20A 74.30 -7.50 81.80 118 1950 ---- 80.80B 66.80A 66.80A 70.70 -7.50 3 78.20 10 1887 1955 ---- 77.10B 63.40A 63.40A 67.30 -7.30 74.60 2 58 1960 65.30 73.60B 60.20A 63.90A 64.00 -7.20 58 71.20 414 1965 ---- 70.20B 57.10A 57.10A 60.70 -7.10 67.80 1 230 1970 58.50 66.80B 54.20A 59.50B 57.60 -7.00 5 64.60 3 42 1975 ---- 63.60B 51.30A 51.30A 54.60 -6.90 61.50 5 1372 1980 58.60 60.50B 48.60A 53.40B 51.80 -6.60 72 58.40 26 646 1985 52.70 57.50B 45.90A 49.40A 49.00 -6.50 50 55.50 52 1990 ---- 54.60B 43.40A 43.40A 46.30 -6.40 4 52.70 2 55 1995 44.00 51.80B 41.00A 45.20B 43.80 -6.20 18 50.00 2 134 2000 47.00 49.10B 38.70A 42.00B 41.40 -6.00 208 47.40 5 2144 2005 38.40 46.70B 36.50A 39.30A 39.00 -5.90 115 44.90 36 2010 40.10 44.20B 34.40A 38.10B 36.80 -5.70 126 42.50 19 252 2015 38.80 41.80B 32.40A 35.20B 34.70 -5.50 52 40.20 19 927 2020 34.70 39.60B 30.50A 30.50A 32.80 -5.20 10 38.00 34 298 2025 33.00 37.50B 28.70A 34.90B 30.90 -5.00 10 35.90 38 186 2030 31.30 35.40B 27.00A 30.10B 29.10 -4.80 68 33.90 258 223 2035 ---- 33.50B 25.40A 33.50B 27.40 -4.60 6 32.00 32 455 2040 25.00 31.60B 24.00A 26.90B 25.80 -4.40 39 30.20 103 338 2045 ---- 29.90B 22.50A 29.90B 24.30 -4.20 28.50 5 155 2050 28.00 28.20B 21.30A 23.50B 22.80 -4.10 426 26.90 258 1887 2055 23.40 26.60B 20.00A 24.60B 21.50 -3.90 47 25.40 16 67 2060 21.40 25.20B 18.90A 20.30 20.20 -3.70 42 23.90 114 808 2065 ---- 23.70B 17.80A 23.70B 19.10 -3.50 7 22.60 29 617 2070 17.00 22.40B 16.70A 17.90A 17.90 -3.40 22 21.30 5 595 2075 18.70 21.10B 15.80A 17.00A 16.90 -3.20 409 20.10 246 1536 2080 16.00 20.00B 14.80A 16.60B 15.90 -3.00 26 18.90 27 741 2085 17.30 18.80B 14.00A 17.40B 15.00 -2.90 13 17.90 8 589 2090 14.40 17.80B 13.20A 14.50B 14.10 -2.80 49 16.90 51 232 2095 ---- 16.80B 12.40A 16.80B 13.30 -2.60 4 15.90 9 82 2100 15.80 15.90 11.50 12.50 12.50 -2.50 453 15.00 617 4862 2105 11.70 15.00B 11.00A 12.10B 11.80 -2.40 40 14.20 8 418 2110 13.60 14.10B 10.40A 11.70B 11.10 -2.30 383 13.40 28 587 2115 ---- 13.40B 9.80A 13.40B 10.50 -2.10 49 12.60 42 219 2120 9.40 12.60B 9.30A 10.00A 9.90 -2.00 96 11.90 44 372 2125 9.60 11.90B 8.80A 9.40A 9.40 -1.80 184 11.20 75 1216 2130 9.60 11.30B 8.30A 8.90A 8.80 -1.80 201 10.60 224 902 2135 8.50 10.60B 7.80A 8.60B 8.30 -1.70 10 10.00 260 280 2140 8.50 10.00B 7.40A 8.10B 7.90 -1.60 35 9.50 38 1095 2145 7.70 9.50B 7.00A 7.50A 7.50 -1.40 12 8.90 19 78 2150 8.90 9.00B 6.60A 7.20B 7.10 -1.30 476 8.40 605 4505 2155 7.20 8.50B 6.30A 6.80 6.70 -1.30 160 8.00 50 77 2160 8.00 8.00 6.00A 6.40 6.30 -1.20 65 7.50 21 539 2165 5.90 7.60B 5.60A 6.00 6.00 -1.10 14 7.10 58 85 2170 5.60 7.20B 5.40A 5.80B 5.70 -1.10 59 6.80 34 283 2175 ---- 6.80B 5.10A 6.80B 5.40 -1.00 97 6.40 29 965 2180 6.10 6.50B 4.80 5.20A 5.10 -.90 37 6.00 35 164 2185 5.40 6.10B 4.60A 5.00B 4.80 -.90 23 5.70 61 203 2190 4.30 5.80B 4.30 4.80B 4.60 -.80 2 5.40 13 111 2195 4.40 5.50B 4.10A 4.40 4.40 -.70 5 5.10 11 289 2200 5.00 5.20B 3.90A 4.10 4.10 -.80 969 4.90 470 3396 2205 4.40 5.00B 3.80A 3.90A 3.90 -.70 20 4.60 32 120 2210 4.10 4.70B 3.50 3.80A 3.70 -.70 38 4.40 2 183 2215 3.70 4.50B 3.40A 3.60A 3.60 -.60 7 4.20 20 333 2220 3.70 4.30B 3.20A 3.40A 3.40 -.60 54 4.00 13 49 2225 3.40 4.10B 3.10A 3.30 3.20 -.60 21 3.80 10 1343 2230 3.90 3.90 2.90 3.10B 3.10 -.50 5 3.60 7 147 2235 2.90 3.70B 2.80A 2.90 2.90 -.50 4 3.40 7 229 2240 2.50 3.50B 2.50 2.80B 2.80 -.50 28 3.30 15 134 2245 2.70 3.30B 2.50A 2.70 2.60 -.50 1 3.10 30 69 2250 2.80 3.20B 2.40 2.50 2.50 -.50 263 3.00 317 2907 2255 ---- 3.00B 2.30A 3.00B 2.40 -.40 2.80 14 34 2260 2.30 2.90B 2.20A 2.30 2.30 -.40 10 2.70 2 33 2265 2.20 2.70B 2.10A 2.10A 2.20 -.40 1 2.60 1 84 2270 ---- 2.60B 2.00A 2.60B 2.00 -.40 6 2.40 74 1035 2275 ---- 2.50B 2.00A 2.50B 1.90 -.40 17 2.30 8 1112 2280 ---- 2.40B 1.90A 2.40B 1.80 -.40 2.20 33 107 2290 1.70 2.20B 1.70 1.70A 1.70 -.30 27 2.00 2 55 2300 1.60 2.00B 1.50 1.50A 1.50 -.40 115 1.90 114 5005 2310 1.50 1.80B 1.30 1.40 1.40 -.30 11 1.70 11 69 2320 1.40 1.60B 1.30A 1.30A 1.30 -.20 12 1.50 51 2325 ---- ---- 1.20A 1.20A 1.20 -.30 1 1.50 195 387 2330 1.10 1.50B 1.00 1.20 1.20 -.20 31 1.40 5 156 2340 1.00 1.00 1.00 1.10B 1.10 -.20 1 1.30 1 304 2350 ---- ---- 1.00A 1.00A 1.00 -.20 52 1.20 35 674 2360 ---- ---- .90A .90A .90 -.20 1.10 77 2370 ---- ---- .90A .90A .90 -.10 1 1.00 11 135 2375 ---- 1.00B .80A 1.00B .80 -.10 .90 1 69 2380 ---- 1.00B .80A 1.00B .80 -.10 4 .90 1 121 2400 .80 .90 .60 .60 .70 -.10 14 .80 59 736 2425 .60 .70B .60 .60 .50 -.10 2 .60 105 2450 .60 .60 .50 .50 .50 -.10 32 .60 39 5592 2475 ---- ---- ---- ---- .40 -.10 .50 4 165 2500 .50 .50 .40 .40 .30 -.10 16 .40 51 1329 2525 ---- ---- ---- ---- .30 -.10 .40 50 126 2550 ---- ---- .30A .30A .30 -.10 2 .40 1 478 2575 ---- ---- ---- ---- .20 -.10 .30 2 485 2700 .20 .20 .20 .20 .20 -.10 2 .30 3 801 3000 .10 .10 .10 .10 .10 .00 35 .10 617 OG AUG23 Gold Option CALL 1200 ---- 814.30B 797.70A 814.30B 803.70 -8.50 812.20 1225 ---- 789.30B 773.20A 789.30B 778.70 -8.50 787.20 1250 ---- 764.30B 747.70A 764.30B 753.70 -8.50 762.20 1275 ---- 739.30B 723.20A 739.30B 728.70 -8.50 737.20 1300 ---- 714.30B 698.00A 714.30B 703.70 -8.50 712.20 1325 ---- 689.30B 673.60A 689.30B 678.70 -8.50 687.20 1350 ---- 664.30B 648.00A 664.30B 653.70 -8.50 662.20 1375 ---- 639.30B 623.50A 639.30B 628.70 -8.50 637.20 1390 ---- 624.30B 608.20A 624.30B 613.70 -8.50 622.20 1400 ---- 614.30B 598.00A 614.30B 603.70 -8.50 612.20 1410 ---- 604.30B 588.20A 604.30B 593.70 -8.50 602.20 1420 ---- 594.30B 578.20A 594.30B 583.70 -8.50 592.20 1425 ---- 589.30B 573.50A 589.30B 578.70 -8.50 587.20 1430 ---- 584.30B 568.20A 584.30B 573.70 -8.50 582.20 1440 ---- 574.30B 558.40A 574.30B 563.70 -8.50 572.20 1450 ---- 564.30B 547.80A 564.30B 553.70 -8.50 562.20 1 1460 ---- 554.30B 538.50A 554.30B 543.70 -8.50 552.20 1 1470 ---- 544.30B 528.50A 544.30B 533.70 -8.50 542.20 1475 ---- 539.30B 523.60A 539.30B 528.70 -8.50 537.20 1480 ---- 534.30B 518.20A 534.30B 523.70 -8.50 532.20 1490 ---- 524.30B 508.40A 524.30B 513.70 -8.50 522.20 1495 ---- 519.30B 503.20A 519.30B 508.70 -8.50 517.20 1500 ---- 514.30B 497.90A 514.30B 503.70 -8.50 512.20 1505 ---- 509.30B 493.20A 509.30B 498.70 -8.50 507.20 1510 ---- 504.30B 488.40A 504.30B 493.70 -8.50 502.20 1515 ---- 499.30B 483.40A 499.30B 488.70 -8.50 497.20 1520 ---- 494.30B 478.40A 494.30B 483.70 -8.50 492.20 1525 ---- 489.30B 473.50A 489.30B 478.70 -8.50 487.20 1530 ---- 484.30B 468.40A 484.30B 473.70 -8.50 482.20 1535 ---- 479.30B 463.20A 479.30B 468.70 -8.50 477.20 1540 ---- 474.30B 458.60A 474.30B 463.70 -8.50 472.20 1545 ---- 469.30B 453.40A 469.30B 458.70 -8.50 467.20 1550 ---- 464.40B 447.90A 464.40B 453.70 -8.50 462.20 1555 ---- 459.30B 443.40A 459.30B 448.70 -8.50 457.20 1560 ---- 454.30B 438.40A 454.30B 443.70 -8.50 452.20 1565 ---- 449.30B 433.40A 449.30B 438.70 -8.50 447.20 1570 ---- 444.30B 428.30A 444.30B 433.70 -8.50 442.20 1575 ---- 439.30B 423.40A 439.30B 428.70 -8.50 30 437.20 1580 ---- 434.30B 418.40A 434.30B 423.70 -8.50 432.20 1585 ---- 429.30B 413.50A 429.30B 418.70 -8.50 427.20 1590 ---- 424.30B 408.60A 424.30B 413.70 -8.50 422.20 1595 ---- 419.30B 403.50A 419.30B 408.70 -8.50 417.20 1600 ---- 414.40B 398.00A 414.40B 403.70 -8.50 25 412.20 1605 ---- 409.30B 393.40A 409.30B 398.70 -8.50 407.20 1610 ---- 404.30B 388.40A 404.30B 393.70 -8.50 402.20 1615 ---- 399.30B 383.30A 399.30B 388.70 -8.50 397.20 1620 ---- 394.30B 378.30A 394.30B 383.70 -8.50 392.20 1625 ---- 389.40B 373.40A 389.40B 378.70 -8.50 387.20 1630 ---- 384.30B 368.60A 384.30B 373.70 -8.50 382.20 1635 ---- 379.30B 363.30A 379.30B 368.70 -8.50 377.20 1640 ---- 374.30B 358.60A 374.30B 363.70 -8.50 372.20 1645 ---- 369.30B 353.50A 369.30B 358.70 -8.50 367.20 1650 ---- 364.40B 347.90A 364.40B 353.70 -8.50 25 362.20 66 1655 ---- 359.40B 343.40A 359.40B 348.70 -8.50 357.20 1660 ---- 354.40B 338.50A 354.40B 343.70 -8.50 352.20 1665 ---- 349.40B 333.50A 349.40B 338.70 -8.50 347.20 1 1670 ---- 344.40B 328.50A 344.40B 333.70 -8.50 342.20 1675 ---- 340.60B 322.40A 322.40A 328.70 -8.50 30 337.20 62 1680 ---- 334.40B 318.70A 334.40B 323.70 -8.50 332.20 1685 ---- 329.40B 313.60A 329.40B 318.70 -8.50 327.20 1690 ---- 324.40B 308.40A 324.40B 313.80 -8.40 322.20 1695 ---- 319.50B 303.70A 319.50B 308.80 -8.50 317.30 1700 ---- 315.70B 297.60A 297.60A 303.80 -8.50 312.30 290 1705 ---- 309.60B 293.60A 309.60B 298.80 -8.50 307.30 1710 ---- 304.70B 288.80A 304.70B 293.90 -8.40 302.30 1715 ---- 299.70B 283.70A 299.70B 288.90 -8.50 297.40 115 1720 ---- 294.80B 278.90A 294.80B 283.90 -8.50 292.40 4 1725 ---- 290.90B 272.80A 272.80A 279.00 -8.50 287.50 49 1730 ---- 284.80B 269.10A 284.80B 274.10 -8.40 282.50 1735 ---- 279.90B 264.30A 279.90B 269.10 -8.50 277.60 109 1740 ---- 275.00B 259.10A 275.00B 264.20 -8.50 272.70 1745 ---- 270.10B 254.20A 270.10B 259.30 -8.40 267.70 66 1750 ---- 266.20B 248.20A 248.20A 254.40 -8.40 262.80 20 465 1755 ---- 260.30B 244.60A 260.30B 249.50 -8.40 257.90 1 1760 ---- 255.40B 239.90A 255.40B 244.60 -8.40 253.00 4 1765 ---- 250.50B 234.90A 250.50B 239.70 -8.40 248.10 3 1770 ---- 245.60B 230.20A 245.60B 234.80 -8.50 243.30 104 1775 ---- 241.70B 223.90A 223.90A 229.90 -8.50 238.40 933 1780 ---- 235.90B 220.50A 235.90B 225.10 -8.40 233.50 5 1785 ---- 231.10B 215.60A 231.10B 220.20 -8.50 228.70 1790 ---- 226.20B 210.70A 226.20B 215.40 -8.50 223.90 2 1795 ---- 221.40B 206.10A 221.40B 210.60 -8.50 219.10 2 1800 ---- 217.60B 200.10A 200.10A 205.80 -8.50 214.30 108 1805 ---- 211.90B 196.40A 211.90B 201.10 -8.40 209.50 1 1810 ---- 207.10B 191.50A 207.10B 196.30 -8.50 204.80 5 1815 ---- 202.40B 186.80A 202.40B 191.60 -8.40 200.00 10 1820 ---- 197.60B 182.10A 197.60B 186.90 -8.40 195.30 1825 ---- 193.90B 176.60A 176.60A 182.20 -8.50 190.70 141 1830 ---- 188.30B 172.50A 188.30B 177.60 -8.40 186.00 1123 1835 ---- 183.60B 168.20A 183.60B 173.00 -8.40 181.40 5 1840 ---- 179.00B 162.90A 179.00B 168.40 -8.40 176.80 1 1845 ---- 174.50B 158.40A 174.50B 163.90 -8.30 172.20 1850 ---- 170.80B 153.90A 153.90A 159.40 -8.30 167.70 988 1855 ---- 166.30B 149.50A 149.50A 154.90 -8.30 163.20 28 1860 ---- 161.80B 145.20A 145.20A 150.40 -8.40 158.80 385 1865 ---- 157.40B 140.80A 140.80A 146.10 -8.30 154.40 1870 ---- 153.00B 136.60A 136.60A 141.70 -8.30 150.00 1 15 1875 ---- 148.60B 132.40A 132.40A 137.40 -8.30 145.70 388 1880 ---- 144.30B 128.20A 128.20A 133.20 -8.20 141.40 34 1885 ---- 140.10B 124.10A 124.10A 129.00 -8.20 137.20 78 1890 ---- 135.90B 120.00A 120.00A 124.90 -8.20 133.10 131 1895 ---- 131.70B 116.10A 116.10A 120.80 -8.20 129.00 5 1900 ---- 127.60B 112.10A 112.10A 116.80 -8.10 124.90 1 1437 1905 ---- 123.60B 108.30A 123.60B 112.90 -8.00 120.90 31 1910 ---- 119.60B 104.50A 104.50A 109.00 -8.00 117.00 227 1915 ---- 115.70B 100.80A 115.70B 105.30 -7.80 113.10 174 1920 ---- 111.90B 97.20A 111.90B 101.60 -7.70 109.30 253 1925 ---- 108.10B 93.70A 108.10B 97.90 -7.70 60 105.60 269 1930 ---- 104.40B 90.20A 104.40B 94.40 -7.60 102.00 2 1935 ---- 100.80B 86.90A 100.80B 90.90 -7.50 98.40 144 1940 ---- 97.20B 83.60A 97.20B 87.50 -7.50 95.00 131 1945 ---- 93.80B 80.40A 93.80B 84.20 -7.30 91.50 167 1950 82.00 90.40B 77.30A 83.90B 80.90 -7.30 73 88.20 54 1530 1955 ---- 87.10B 74.20A 87.10B 77.80 -7.20 85.00 3 300 1960 72.10 83.90B 71.30A 77.60B 74.70 -7.10 2 81.80 1 492 1965 ---- 80.80B 68.40A 80.80B 71.70 -7.10 78.80 352 1970 ---- 77.70B 65.70A 77.70B 68.80 -7.00 1 75.80 2 330 1975 ---- 74.70B 63.00A 74.70B 66.00 -6.90 72.90 1 665 1980 65.30 71.80B 60.50A 64.10A 63.30 -6.80 1 70.10 2 156 1985 ---- 69.10B 58.00A 69.10B 60.70 -6.70 67.40 1 80 1990 ---- 66.30B 55.50A 66.30B 58.20 -6.50 64.70 13 123 1995 ---- 63.70B 53.20A 63.70B 55.80 -6.40 62.20 1 60 2000 55.40 61.50B 51.00A 54.00 53.50 -6.20 535 59.70 7 3726 2005 53.20 59.10B 48.70A 54.90B 51.20 -6.10 75 57.30 142 2010 52.50 56.70B 46.70A 51.40B 49.10 -5.90 33 55.00 1 310 2015 53.90 54.40B 44.70A 54.40B 47.00 -5.70 5 52.70 3 72 2020 49.00 52.20B 42.80A 47.20B 45.10 -5.50 19 50.60 20 132 2025 ---- 50.20B 40.90A 50.20B 43.10 -5.40 36 48.50 6 1774 2030 45.60 48.10B 39.20A 41.10A 41.20 -5.30 45 46.50 62 142 2035 41.10 46.10B 37.50A 42.50B 39.40 -5.20 5 44.60 97 90 2040 39.30 44.30B 35.90A 39.70B 37.70 -5.10 3 42.80 1 572 2045 ---- 42.40B 34.30A 42.40B 36.10 -4.90 40 41.00 54 276 2050 36.40 40.70B 32.80A 35.60B 34.60 -4.70 106 39.30 465 2018 2055 ---- 39.00B 31.40A 39.00B 33.10 -4.50 37.60 149 2060 ---- 37.30B 30.00A 37.30B 31.70 -4.30 20 36.00 33 484 2065 32.00 35.80B 28.70A 28.70A 30.30 -4.20 15 34.50 16 344 2070 31.60 34.30B 27.50A 27.50A 29.00 -4.10 8 33.10 12 127 2075 29.10 32.90B 26.30A 30.00B 27.70 -4.00 36 31.70 121 2005 2080 28.80 31.50B 25.10A 25.10A 26.50 -3.80 5 30.30 326 2085 24.90 30.20B 24.00A 26.70B 25.40 -3.70 5 29.10 152 2090 ---- 28.90B 23.00A 28.90B 24.30 -3.50 2 27.80 249 2095 24.50 27.70B 22.00A 22.00A 23.20 -3.50 16 26.70 94 2100 24.20 26.50B 21.10A 22.50A 22.20 -3.40 157 25.60 546 9484 2105 23.90 25.40B 20.20A 20.20A 21.30 -3.20 3 24.50 106 2110 ---- 24.40B 19.30A 24.40B 20.40 -3.00 61 23.40 3020 2115 19.70 23.30B 18.50A 20.00B 19.50 -3.00 2 22.50 2 80 2120 17.70 22.40B 17.70 19.20B 18.70 -2.80 17 21.50 11 121 2125 18.80 21.40B 16.90A 18.40B 17.90 -2.70 38 20.60 15 1017 2130 18.80 20.60B 16.20A 16.20A 17.10 -2.70 8 19.80 5 116 2135 ---- 19.70B 15.50A 19.70B 16.40 -2.50 1 18.90 113 2140 ---- 18.90B 14.90A 18.90B 15.70 -2.40 18.10 5 120 2145 15.90 18.10B 14.30A 15.10 15.00 -2.40 20 17.40 4 50 2150 17.00 17.40B 13.70A 14.70A 14.40 -2.30 89 16.70 305 3393 2155 13.00 16.60B 13.00 14.60B 13.80 -2.20 1 16.00 6 362 2160 13.50 16.00B 12.60A 13.80B 13.20 -2.10 1 15.30 2 378 2165 14.60 15.30B 12.10A 14.70B 12.70 -2.00 1 14.70 1 277 2170 13.80 14.70B 11.60A 12.30A 12.20 -1.90 13 14.10 17 291 2175 11.90 14.10B 11.20A 12.00B 11.70 -1.80 7 13.50 7 498 2180 ---- 13.50B 10.70A 13.50B 11.20 -1.80 73 13.00 1 663 2185 ---- 13.00B 10.30A 13.00B 10.80 -1.70 12.50 12 102 2190 ---- 12.50B 9.90A 12.50B 10.40 -1.60 27 12.00 1 47 2195 10.10 12.00B 9.50A 10.10 10.00 -1.50 4 11.50 37 2200 10.10 11.50B 9.20A 9.80B 9.60 -1.50 106 11.10 549 5570 2205 9.20 11.00B 8.80A 9.40B 9.30 -1.30 1 10.60 22 2210 9.00 10.60B 8.50A 9.20B 8.90 -1.30 10 10.20 1 84 2215 ---- 10.20B 8.20A 10.20B 8.60 -1.20 9.80 1 21 2220 8.30 9.80B 7.90A 8.30 8.20 -1.20 1 9.40 197 2225 7.80 9.40B 7.60A 7.60A 7.90 -1.20 1 9.10 2 1333 2230 ---- 9.10B 7.30A 9.10B 7.60 -1.10 8.70 7 271 2235 ---- 8.70B 7.00A 8.70B 7.30 -1.10 8.40 26 2240 ---- 8.40B 6.80A 8.40B 7.10 -1.00 8.10 2 428 2245 ---- 8.10B 6.50A 8.10B 6.80 -1.00 7.80 25 2250 6.60 7.80B 6.30A 6.60 6.50 -1.00 307 7.50 1007 6235 2255 ---- 7.50B 6.10A 7.50B 6.30 -.90 7.20 41 2260 6.10 7.20B 5.80A 6.10 6.10 -.90 1 7.00 48 2265 ---- 7.00B 5.60A 7.00B 5.80 -.90 6.70 3 31 2270 ---- 6.70B 5.40A 6.70B 5.60 -.90 1 6.50 31 2275 ---- 6.50B 5.20A 6.50B 5.40 -.90 6.30 110 2280 5.40 6.30B 5.10A 5.10A 5.20 -.80 1 6.00 1 115 2290 5.00 5.80B 4.70A 5.00B 4.90 -.70 3 5.60 2 112 2300 4.90 5.40B 4.40 4.70B 4.50 -.70 83 5.20 194 1878 2310 ---- 5.10B 4.10A 5.10B 4.20 -.70 4.90 8 74 2320 4.00 4.70B 3.90A 4.00 4.00 -.50 72 4.50 4 27 2325 3.70 4.60B 3.70 3.90B 3.80 -.60 75 4.40 133 2330 ---- 4.40B 3.60A 4.40B 3.70 -.50 4.20 41 2340 3.50 4.10B 3.40A 3.50 3.50 -.40 45 3.90 13 22 2350 3.20 3.80B 3.20 3.20 3.30 -.40 39 3.70 1290 471 2360 ---- 3.60B 3.00A 3.60B 3.10 -.30 4 3.40 1 47 2370 ---- 3.40B 2.80A 3.40B 2.90 -.30 3.20 1 25 2375 ---- 3.30B 2.70A 3.30B 2.80 -.30 1 3.10 2 212 2380 3.00 3.20B 2.60A 2.60A 2.70 -.30 59 3.00 2 81 2400 2.70 2.80B 2.30 2.30 2.40 -.20 104 2.60 138 1698 2425 ---- 2.40B 2.00A 2.40B 2.00 -.20 5 2.20 2 266 2450 1.80 2.00B 1.70A 1.80 1.70 -.20 7 1.90 18 1522 2475 ---- 1.80B 1.50A 1.80B 1.50 -.10 2 1.60 5 212 2500 1.50 1.50 1.30A 1.30A 1.30 -.10 108 1.40 134 2045 2525 ---- 1.30B ---- 1.30B 1.10 -.10 1 1.20 34 213 2550 1.00 1.00 1.00 1.00 1.00 -.10 10 1.10 23 344 2575 .90 .90 .90 .90 .90 -.10 10 1.00 4 922 2600 .90 .90 .80A .80A .80 -.10 54 .90 50 616 3000 ---- ---- ---- ---- .30 .00 33 .30 88 1479 3500 ---- ---- ---- ---- .10 .00 .10 5 4000 ---- ---- ---- ---- .10 .00 .10 512 OG SEP23 Gold Option CALL 1200 ---- 833.20B 817.30A 833.20B 822.90 -8.50 831.40 2 1225 ---- 808.20B 792.30A 808.20B 797.90 -8.50 806.40 1250 ---- 783.30B 767.30A 783.30B 772.90 -8.50 781.40 1275 ---- 758.20B 742.30A 758.20B 747.90 -8.50 756.40 1300 ---- 733.30B 717.30A 733.30B 722.90 -8.50 731.40 1325 ---- 708.30B 692.50A 708.30B 697.90 -8.50 706.40 1350 ---- 683.30B 667.50A 683.30B 672.90 -8.50 681.40 1 1375 ---- 658.30B 642.50A 658.30B 647.90 -8.50 656.40 1 1400 ---- 633.30B 617.50A 633.30B 622.90 -8.50 631.40 1410 ---- 623.30B 607.40A 623.30B 612.90 -8.50 621.40 1420 ---- 613.30B 597.40A 613.30B 602.90 -8.50 611.40 1425 ---- 608.30B 592.60A 608.30B 597.90 -8.50 606.40 1430 ---- 603.30B 587.40A 603.30B 592.90 -8.50 601.40 1440 ---- 593.30B 577.40A 593.30B 582.90 -8.50 591.40 1450 ---- 583.30B 567.70A 583.30B 572.90 -8.50 581.40 2 1460 ---- 573.30B 557.40A 573.30B 562.90 -8.50 571.40 1470 ---- 563.30B 547.40A 563.30B 552.90 -8.50 561.40 1475 ---- 558.30B 542.50A 558.30B 547.90 -8.50 556.40 1480 ---- 553.30B 537.40A 553.30B 542.90 -8.50 551.40 1490 ---- 543.30B 527.40A 543.30B 532.90 -8.50 541.40 1500 ---- 533.40B 517.60A 533.40B 522.90 -8.50 531.40 1505 ---- 528.30B 512.60A 528.30B 517.90 -8.50 526.40 1510 ---- 523.30B 507.60A 523.30B 512.90 -8.50 521.40 1515 ---- 518.30B 502.60A 518.30B 507.90 -8.50 516.40 1520 ---- 513.30B 497.80A 513.30B 502.90 -8.50 511.40 1525 ---- 508.40B 492.60A 508.40B 497.90 -8.50 506.40 1530 ---- 503.30B 487.80A 503.30B 492.90 -8.50 501.40 1535 ---- 498.30B 482.60A 498.30B 487.90 -8.50 496.40 1540 ---- 493.30B 477.50A 493.30B 482.90 -8.50 491.40 1545 ---- 488.30B 472.60A 488.30B 477.90 -8.50 486.40 1550 ---- 483.40B 467.50A 483.40B 472.90 -8.50 481.40 1555 ---- 478.30B 462.40A 478.30B 467.90 -8.50 476.40 1560 ---- 473.30B 457.50A 473.30B 462.90 -8.50 471.40 1565 ---- 468.30B 452.60A 468.30B 457.90 -8.50 466.40 1570 ---- 463.30B 447.50A 463.30B 452.90 -8.50 461.40 1575 ---- 458.40B 442.60A 458.40B 447.90 -8.50 456.40 1580 ---- 453.30B 437.60A 453.30B 442.90 -8.50 451.40 1585 ---- 448.30B 432.40A 448.30B 437.90 -8.50 446.40 1 1590 ---- 443.30B 427.60A 443.30B 432.90 -8.50 441.40 1595 ---- 438.40B 422.60A 438.40B 427.90 -8.50 436.40 1600 ---- 433.40B 417.60A 433.40B 422.90 -8.50 431.40 1605 ---- 428.40B 412.70A 428.40B 417.90 -8.50 426.40 1610 ---- 423.40B 407.60A 423.40B 412.90 -8.50 421.40 1615 ---- 418.40B 402.60A 418.40B 407.90 -8.50 416.40 1 1620 ---- 413.40B 397.60A 413.40B 402.90 -8.50 411.40 1625 ---- 408.40B 392.70A 408.40B 397.90 -8.50 406.40 1630 ---- 403.40B 387.50A 403.40B 392.90 -8.50 401.40 1635 ---- 398.40B 382.50A 398.40B 387.90 -8.50 396.40 1640 ---- 393.40B 377.80A 393.40B 382.90 -8.50 391.40 1645 ---- 388.40B 372.70A 388.40B 377.90 -8.50 386.40 1650 ---- 383.50B 366.60A 383.50B 372.90 -8.50 381.40 1655 ---- 378.40B 362.60A 378.40B 367.90 -8.50 376.40 1660 ---- 373.40B 357.90A 373.40B 362.90 -8.50 371.40 1665 ---- 368.50B 352.90A 368.50B 357.90 -8.50 366.40 1670 ---- 363.50B 347.80A 363.50B 352.90 -8.50 361.40 1675 ---- 360.00B 341.70A 341.70A 348.00 -8.50 356.50 1680 ---- 353.60B 337.90A 353.60B 343.00 -8.50 351.50 1685 ---- 348.60B 333.10A 348.60B 338.00 -8.50 346.50 1690 ---- 343.70B 328.00A 343.70B 333.10 -8.50 341.60 1695 ---- 338.80B 323.20A 338.80B 328.10 -8.50 336.60 1 1700 ---- 335.20B 317.10A 317.10A 323.20 -8.40 331.60 16 1705 ---- 328.90B 313.30A 328.90B 318.20 -8.50 326.70 1710 ---- 324.00B 308.30A 324.00B 313.30 -8.50 321.80 1715 ---- 319.10B 303.40A 319.10B 308.40 -8.40 316.80 1720 ---- 314.20B 298.50A 314.20B 303.50 -8.40 311.90 1725 ---- 310.50B 292.60A 292.60A 298.60 -8.40 307.00 1730 ---- 304.40B 288.90A 304.40B 293.70 -8.40 302.10 1735 ---- 299.50B 283.80A 299.50B 288.80 -8.40 297.20 1740 ---- 294.60B 279.00A 294.60B 283.90 -8.50 292.40 1 1745 ---- 289.80B 274.00A 289.80B 279.10 -8.40 287.50 1750 ---- 286.10B 268.30A 268.30A 274.20 -8.50 282.70 18 1755 ---- 280.10B 264.50A 280.10B 269.40 -8.40 277.80 1760 ---- 275.30B 259.90A 275.30B 264.60 -8.40 273.00 1 1765 ---- 270.50B 254.90A 270.50B 259.80 -8.40 268.20 1770 ---- 265.70B 250.30A 265.70B 255.00 -8.40 263.40 1 1775 ---- 262.00B 244.40A 244.40A 250.20 -8.40 258.60 1 1780 ---- 256.10B 240.60A 256.10B 245.40 -8.40 253.80 1 1785 ---- 251.30B 235.70A 251.30B 240.70 -8.40 249.10 16 1790 ---- 246.60B 231.00A 246.60B 236.00 -8.40 244.40 3 1795 ---- 241.90B 226.50A 241.90B 231.30 -8.40 239.70 7 1800 229.60 238.30B 220.90A 227.70A 226.60 -8.40 1 235.00 4 3057 1805 ---- 232.50B 217.00A 232.50B 221.90 -8.40 230.30 1810 ---- 227.90B 212.50A 227.90B 217.30 -8.40 225.70 4 1815 ---- 223.20B 208.10A 223.20B 212.70 -8.40 221.10 1820 ---- 218.60B 203.30A 218.60B 208.10 -8.40 216.50 10 1825 ---- 215.20B 198.10A 198.10A 203.60 -8.40 212.00 1 1830 ---- 209.50B 193.60A 209.50B 199.10 -8.30 207.40 1835 ---- 206.10B 189.10A 206.10B 194.60 -8.30 202.90 1840 ---- 201.60B 184.70A 184.70A 190.10 -8.40 198.50 1845 ---- 197.10B 180.30A 197.10B 185.70 -8.30 194.00 1 1850 ---- 192.70B 176.10A 192.70B 181.30 -8.30 189.60 5026 1855 ---- 188.30B 171.70A 171.70A 177.00 -8.30 185.30 1860 ---- 183.90B 167.40A 183.90B 172.70 -8.20 180.90 1 1865 ---- 179.60B 163.20A 163.20A 168.40 -8.30 176.70 1870 ---- 175.30B 159.10A 175.30B 164.20 -8.20 172.40 1 1875 162.40 171.10B 155.00A 161.10A 160.00 -8.20 1 168.20 97 1880 ---- 166.80B 150.80A 166.80B 155.90 -8.10 164.00 252 1885 ---- 162.70B 146.90A 162.70B 151.80 -8.10 159.90 12 1890 ---- 158.60B 142.90A 158.60B 147.80 -8.10 155.90 25 1895 ---- 154.60B 139.00A 154.60B 143.80 -8.10 151.90 68 1900 ---- 150.60B 135.20A 150.60B 139.90 -8.00 147.90 166 1905 ---- 146.60B 131.40A 146.60B 136.00 -8.00 144.00 15 1910 ---- 142.70B 127.60A 142.70B 132.20 -7.90 140.10 25 1915 ---- 138.90B 124.00A 138.90B 128.40 -7.90 136.30 231 1920 ---- 135.10B 120.40A 135.10B 124.70 -7.90 132.60 42 1925 ---- 131.40B 116.80A 131.40B 121.10 -7.80 128.90 6 1930 ---- 127.70B 113.40A 127.70B 117.60 -7.70 3 125.30 213 1935 ---- 124.10B 110.00A 124.10B 114.10 -7.60 121.70 703 1940 ---- 120.60B 106.70A 120.60B 110.60 -7.60 118.20 2 1945 ---- 117.10B 103.10A 117.10B 107.30 -7.50 114.80 17 1950 ---- 113.70B 99.90A 113.70B 104.00 -7.50 111.50 20 446 1955 ---- 110.40B 96.80A 110.40B 100.80 -7.40 108.20 42 1960 ---- 107.10B 93.70A 107.10B 97.60 -7.30 104.90 1965 ---- 103.90B 90.80A 103.90B 94.60 -7.20 101.80 3 3 1970 ---- 100.80B 87.80A 100.80B 91.60 -7.10 98.70 230 1975 ---- 97.70B 85.00A 97.70B 88.60 -7.10 95.70 753 1980 ---- 94.70B 82.30A 94.70B 85.80 -6.90 92.70 3 1985 ---- 91.80B 79.60A 91.80B 83.00 -6.90 89.90 5 1990 ---- 89.00B 77.00A 89.00B 80.30 -6.80 87.10 113 1995 ---- 86.20B 74.50A 86.20B 77.70 -6.60 84.30 60 2000 82.30 83.50B 72.00A 77.80B 75.10 -6.60 4 81.70 9003 2005 ---- 80.90B 69.60A 80.90B 72.70 -6.40 79.10 28 2010 ---- 78.30B 67.30A 78.30B 70.30 -6.30 76.60 27 2015 ---- 76.00B 65.10A 76.00B 67.90 -6.20 74.10 176 2020 ---- 73.60B 62.90A 73.50B 65.70 -6.00 6 71.70 84 2025 ---- 71.30B 60.70A 71.20B 63.50 -5.90 10 69.40 1198 2030 ---- 69.00B 58.70A 69.00B 61.40 -5.80 2 67.20 94 94 2035 60.10 66.70B 56.70A 59.20A 59.30 -5.70 1 65.00 159 125 2040 ---- 64.60B 54.80A 64.60B 57.40 -5.50 100 62.90 13 86 2045 ---- 62.60B 52.90A 62.60B 55.40 -5.40 60.80 4 99 2050 ---- 60.50B 51.20A 60.50B 53.60 -5.30 29 58.90 75 2155 2055 ---- 58.60B 49.40A 58.60B 51.80 -5.10 56.90 13 26 2060 ---- 56.70B 47.90A 56.70B 50.00 -5.10 3 55.10 2 1420 2065 ---- 54.80B 46.20A 54.80B 48.40 -4.90 53.30 284 2070 48.30 53.00B 44.70A 46.60A 46.70 -4.80 2 51.50 30 2075 ---- 51.30B 43.20A 51.30B 45.10 -4.70 49.80 2 423 2080 ---- 49.60B 41.70A 49.60B 43.60 -4.60 48.20 20 80 2085 43.60 48.00B 40.30A 42.10A 42.10 -4.50 2 46.60 4 301 2090 ---- 46.40B 38.90A 46.40B 40.70 -4.40 45.10 10 13 2095 40.70 44.90B 37.60A 39.30A 39.30 -4.30 3 43.60 3 11 2100 42.90 43.40B 36.30A 36.30A 38.00 -4.20 83 42.20 114 3784 2105 ---- 42.00B 35.10A 42.00B 36.70 -4.10 40.80 10 31 2110 ---- 40.60B 33.90A 40.60B 35.50 -4.00 39.50 88 2115 35.50 39.20B 32.80A 34.30A 34.30 -3.90 3 38.20 29 2120 ---- 38.00B 31.70A 38.00B 33.10 -3.80 36.90 25 2125 ---- 36.70B 30.60A 36.70B 32.00 -3.70 25 35.70 1304 2130 ---- 35.50B 29.60A 35.50B 30.90 -3.60 34.50 4 80 2135 ---- 34.40B 28.60A 34.40B 29.90 -3.50 33.40 3 490 2140 ---- 33.20B 27.60A 33.20B 28.90 -3.40 32.30 15 2145 ---- 32.20B 26.70A 32.20B 27.90 -3.40 4 31.30 11 2150 27.50 31.10B 25.90A 27.30A 27.00 -3.20 1478 30.20 84 14638 2155 ---- 30.10B 25.00A 30.10B 26.10 -3.10 29.20 93 2160 28.60 29.10B 24.20A 29.10B 25.30 -3.00 5 28.30 14 27 2165 ---- 28.20B 23.40A 28.20B 24.40 -3.00 27.40 13 2170 24.00 27.30B 22.60A 24.20B 23.60 -2.90 1 26.50 725 2175 23.80 26.40B 21.90A 24.40B 22.90 -2.70 23 25.60 3 3617 2180 22.50 25.50B 21.20A 22.40 22.10 -2.70 2 24.80 4 84 2185 21.00 24.70B 20.50A 20.50A 21.40 -2.60 1 24.00 1 271 2190 ---- 23.90B 19.80A 23.90B 20.80 -2.40 23.20 20 2195 ---- 23.10B 19.20A 23.10B 20.10 -2.40 10 22.50 1 7 2200 ---- 22.40B 18.60A 22.40B 19.50 -2.20 16 21.70 99 1559 2205 ---- 21.60B 18.00A 21.60B 18.90 -2.10 21.00 1 3 2210 ---- 20.90B 17.40A 20.90B 18.30 -2.10 1 20.40 77 2215 ---- 20.20B 16.90A 20.20B 17.70 -2.00 19.70 27 2220 ---- 19.60B 16.40A 19.60B 17.10 -2.00 19.10 1 4 2225 ---- 19.10B 15.90A 19.10B 16.60 -1.90 18.50 7 481 2230 ---- 18.40B 15.40A 18.40B 16.10 -1.80 1 17.90 5 2235 15.70 17.80B 14.90A 16.00B 15.60 -1.80 1 17.40 2 21 2240 ---- 17.30B 14.50A 17.30B 15.10 -1.80 16.90 8 2245 ---- 16.70B 14.00A 16.70B 14.70 -1.60 16.30 5 2250 14.60 16.30B 13.60A 14.60B 14.20 -1.60 61 15.80 102 5623 2255 ---- 15.70B 13.20A 15.70B 13.80 -1.60 15.40 2260 ---- 15.30B 12.80A 15.30B 13.40 -1.50 14.90 413 2265 ---- 14.80B 12.50A 14.80B 13.00 -1.50 14.50 21 2270 ---- 14.40B 12.10A 14.40B 12.60 -1.40 14.00 34 2275 ---- 14.00B 11.80A 14.00B 12.20 -1.40 1 13.60 421 2280 ---- 13.50B 11.40A 13.50B 11.90 -1.30 13.20 1 2285 ---- 13.10B 11.10A 13.10B 11.50 -1.30 12.80 1 10 2290 ---- 12.70B 10.80A 12.70B 11.20 -1.30 12.50 3 5 2295 ---- 12.40B 10.50A 12.40B 10.90 -1.20 12.10 2300 11.50 12.10B 10.20A 10.20A 10.60 -1.20 432 11.80 1 3962 2310 ---- 11.30B 9.60A 11.30B 10.00 -1.10 11.10 89 2320 ---- 10.70B 9.10A 10.70B 9.40 -1.10 10.50 2 6 2325 ---- 10.40B 8.90A 10.40B 9.20 -1.00 10.20 1 43 2330 ---- 10.10B 8.60A 10.10B 8.90 -1.00 9.90 1 60 2340 ---- 9.60B 8.20A 9.60B 8.50 -.90 9.40 4 2350 ---- 9.10B 7.80A 9.10B 8.00 -.90 5 8.90 2 2240 2360 ---- 8.60B 7.40A 8.60B 7.60 -.80 8.40 4 5 2370 7.70 8.10B 7.00A 7.00A 7.20 -.80 6 8.00 6 2375 7.00 7.90B 6.80A 7.10B 7.00 -.80 4 7.80 3 608 2380 ---- 7.70B 6.60A 7.70B 6.80 -.80 1 7.60 1 45 2390 ---- 7.30B 6.30A 7.30B 6.50 -.70 7.20 1 4 2400 6.80 6.90 5.90 6.20 6.20 -.60 1400 6.80 57 3094 2425 5.90 6.10B 5.30 5.40B 5.40 -.60 42 6.00 7 329 2450 5.20 5.40B 4.70A 4.80 4.80 -.50 12 5.30 8 2010 2475 ---- 4.80B 4.20A 4.80B 4.30 -.40 86 4.70 29 1695 2490 3.90 4.40B 3.90 4.00B 4.00 -.30 1 4.30 43 2500 3.80 4.30B 3.70 3.70 3.80 -.30 18 4.10 65 548 2525 3.30 3.80B 3.30 3.40B 3.40 -.30 5 3.70 6 157 2550 ---- 3.40B 2.90A 3.40B 3.00 -.30 3.30 35 869 2575 2.90 3.00B 2.50 2.60A 2.70 -.20 12 2.90 8 282 2600 2.80 2.80 2.20 2.40 2.40 -.20 17 2.60 176 1714 2750 1.20 1.20 1.20 1.20 1.30 -.20 52 1.50 94 210 3000 .60 .60 .60 .60 .70 .00 4 .70 20 1984 OG OCT23 Gold Option CALL 1200 ---- 833.10B 817.40A 833.10B 822.90 -8.50 831.40 1225 ---- 808.10B 792.50A 808.10B 797.90 -8.50 806.40 1250 ---- 783.10B 767.30A 783.10B 772.90 -8.50 781.40 1275 ---- 758.10B 742.30A 758.10B 747.90 -8.50 756.40 1300 ---- 733.10B 717.30A 733.10B 722.90 -8.50 731.40 1325 ---- 708.20B 692.30A 708.20B 697.90 -8.50 706.40 1350 ---- 683.20B 667.30A 683.20B 672.90 -8.50 681.40 1375 ---- 658.20B 642.30A 658.20B 647.90 -8.50 656.40 1400 ---- 633.20B 617.30A 633.20B 622.90 -8.50 631.40 1410 ---- 623.20B 607.60A 623.20B 612.90 -8.50 621.40 1420 ---- 613.20B 597.50A 613.20B 602.90 -8.50 611.40 1425 ---- 608.20B 592.50A 608.20B 597.90 -8.50 606.40 1430 ---- 603.20B 587.50A 603.20B 592.90 -8.50 601.40 1440 ---- 593.20B 577.40A 593.20B 582.90 -8.50 591.40 1450 ---- 583.20B 567.50A 583.20B 572.90 -8.50 581.40 1460 ---- 573.20B 557.40A 573.20B 562.90 -8.50 571.40 1470 ---- 563.20B 547.40A 563.20B 552.90 -8.50 561.40 1475 ---- 558.20B 542.50A 558.20B 547.90 -8.50 556.40 1480 ---- 553.20B 537.40A 553.20B 542.90 -8.50 551.40 1490 ---- 543.20B 527.40A 543.20B 532.90 -8.50 541.40 1500 ---- 533.20B 517.30A 533.20B 522.90 -8.50 531.40 1505 ---- 528.20B 512.40A 528.20B 517.90 -8.50 526.40 1510 ---- 523.20B 507.40A 523.20B 512.90 -8.50 521.40 1515 ---- 518.20B 502.40A 518.20B 507.90 -8.50 516.40 1520 ---- 513.20B 497.40A 513.20B 502.90 -8.50 511.40 1525 ---- 508.30B 492.60A 508.30B 497.90 -8.50 506.40 1530 ---- 503.20B 487.40A 503.20B 492.90 -8.50 501.40 1535 ---- 498.20B 482.60A 498.20B 487.90 -8.50 496.40 1540 ---- 493.20B 477.60A 493.20B 482.90 -8.50 491.40 1545 ---- 488.20B 472.60A 488.20B 477.90 -8.50 486.40 1550 ---- 483.30B 467.60A 483.30B 472.90 -8.50 481.40 1555 ---- 478.20B 462.60A 478.20B 467.90 -8.50 476.40 1560 ---- 473.20B 457.40A 473.20B 462.90 -8.50 471.40 1565 ---- 468.20B 452.60A 468.20B 457.90 -8.50 466.40 1570 ---- 463.20B 447.60A 463.20B 452.90 -8.50 461.40 1575 ---- 458.30B 442.40A 458.30B 447.90 -8.50 456.40 1580 ---- 453.30B 437.40A 453.30B 442.90 -8.50 451.40 1585 ---- 448.30B 432.70A 448.30B 437.90 -8.50 446.40 1590 ---- 443.30B 427.50A 443.30B 432.90 -8.50 441.40 1595 ---- 438.30B 422.50A 438.30B 427.90 -8.50 436.40 1600 ---- 433.40B 417.60A 433.40B 422.90 -8.50 431.40 5 1605 ---- 428.30B 412.50A 428.30B 417.90 -8.50 426.40 1610 ---- 423.30B 407.80A 423.30B 412.90 -8.50 421.40 1615 ---- 418.40B 402.60A 418.40B 407.90 -8.50 416.40 1620 ---- 413.40B 397.60A 413.40B 402.90 -8.50 411.40 1625 ---- 409.90B 391.60A 391.60A 397.90 -8.50 406.40 1630 ---- 403.40B 387.80A 403.40B 392.90 -8.50 401.40 1635 ---- 398.40B 382.60A 398.40B 387.90 -8.50 396.40 1640 ---- 393.40B 377.70A 393.40B 382.90 -8.50 391.40 1645 ---- 388.50B 373.00A 388.50B 378.00 -8.50 386.50 1650 ---- 385.00B 366.90A 366.90A 373.00 -8.50 381.50 1655 ---- 378.60B 362.90A 378.60B 368.10 -8.40 376.50 1660 ---- 373.60B 358.00A 373.60B 363.10 -8.50 371.60 1665 ---- 368.70B 353.10A 368.70B 358.20 -8.40 366.60 1670 ---- 363.80B 348.00A 363.80B 353.20 -8.50 361.70 1675 ---- 360.30B 342.30A 342.30A 348.30 -8.50 356.80 1680 ---- 354.00B 338.20A 354.00B 343.40 -8.40 351.80 1685 ---- 349.00B 333.50A 349.00B 338.50 -8.40 346.90 1690 ---- 344.20B 328.40A 344.20B 333.60 -8.40 342.00 1695 ---- 339.30B 323.80A 339.30B 328.70 -8.40 337.10 1700 ---- 335.80B 317.90A 317.90A 323.80 -8.50 332.30 26 1705 ---- 329.60B 313.90A 329.60B 319.00 -8.40 327.40 1 1710 ---- 324.70B 309.00A 324.70B 314.10 -8.40 322.50 1715 ---- 319.90B 304.50A 319.90B 309.30 -8.40 317.70 1720 ---- 315.10B 299.60A 315.10B 304.50 -8.40 312.90 1 1725 ---- 311.50B 293.80A 293.80A 299.70 -8.40 308.10 8 1730 ---- 305.50B 289.80A 305.50B 294.90 -8.30 303.20 5 1735 ---- 300.70B 285.40A 300.70B 290.10 -8.40 298.50 4 1740 ---- 295.90B 280.20A 295.90B 285.30 -8.40 293.70 38 1745 ---- 291.10B 275.70A 291.10B 280.50 -8.40 288.90 2 1750 ---- 287.60B 270.10A 287.60B 275.80 -8.40 284.20 8 1755 ---- 281.60B 266.30A 281.60B 271.10 -8.40 279.50 2 1760 ---- 276.90B 261.40A 276.90B 266.40 -8.30 274.70 1765 ---- 272.20B 257.10A 272.20B 261.70 -8.40 270.10 1770 ---- 267.50B 252.30A 267.40B 257.00 -8.40 265.40 1775 ---- 264.00B 246.80A 264.00B 252.40 -8.30 260.70 46 120 1780 ---- 258.20B 242.90A 258.20B 247.80 -8.30 256.10 2 1785 ---- 253.60B 238.20A 253.60B 243.20 -8.30 251.50 1790 ---- 248.90B 233.90A 248.90B 238.60 -8.30 246.90 1795 ---- 244.40B 228.60A 244.40B 234.00 -8.40 242.40 1800 ---- 241.00B 224.10A 241.00B 229.50 -8.30 237.80 58 1805 ---- 236.10B 219.60A 236.10B 225.00 -8.30 233.30 1810 ---- 232.00B 215.20A 232.00B 220.50 -8.30 228.80 1815 ---- 227.50B 210.80A 227.50B 216.10 -8.30 224.40 1820 ---- 223.10B 206.40A 223.10B 211.70 -8.30 220.00 1825 ---- 218.70B 202.10A 218.70B 207.30 -8.30 215.60 1830 ---- 214.30B 197.80A 214.30B 202.90 -8.30 211.20 1 1835 ---- 209.90B 193.50A 209.90B 198.60 -8.30 206.90 1840 ---- 205.60B 189.30A 205.60B 194.30 -8.30 202.60 210 1845 ---- 201.30B 185.10A 201.30B 190.10 -8.30 198.40 1850 188.10 197.00B 181.00A 187.20A 185.90 -8.20 1 194.10 13 1855 ---- 192.80B 176.90A 192.80B 181.70 -8.30 190.00 1860 179.80 188.70B 172.80A 178.80A 177.60 -8.20 1 185.80 1865 ---- 184.50B 168.80A 184.50B 173.50 -8.20 181.70 1 1870 ---- 180.40B 164.80A 180.40B 169.50 -8.20 177.70 250 1875 ---- 176.40B 160.90A 176.40B 165.60 -8.10 173.70 30 1880 ---- 172.40B 157.10A 172.40B 161.60 -8.10 169.70 1885 ---- 168.40B 153.20A 168.40B 157.80 -8.00 165.80 1 29 1890 ---- 164.50B 149.50A 164.50B 153.90 -8.00 161.90 1 1895 ---- 160.60B 145.80A 160.60B 150.20 -7.90 158.10 1 1900 ---- 156.80B 142.10A 156.80B 146.50 -7.90 154.40 75 1905 ---- 153.10B 138.50A 153.10B 142.80 -7.80 150.60 2 1910 ---- 149.40B 135.00A 149.40B 139.20 -7.80 147.00 1915 ---- 145.70B 131.50A 145.70B 135.70 -7.70 143.40 2 1920 ---- 142.10B 128.10A 142.10B 132.30 -7.50 139.80 1925 ---- 138.60B 124.70A 138.60B 128.90 -7.40 136.30 293 1930 ---- 135.10B 121.40A 135.10B 125.50 -7.40 132.90 1935 ---- 131.70B 118.20A 131.70B 122.20 -7.30 129.50 1940 ---- 128.30B 115.00A 128.30B 119.00 -7.20 126.20 1 1945 ---- 125.00B 111.90A 125.00B 115.80 -7.10 122.90 1 1950 ---- 121.70B 108.90A 121.70B 112.70 -7.00 119.70 526 1955 ---- 118.60B 105.90A 118.60B 109.60 -6.90 116.50 90 1960 ---- 115.40B 103.00A 115.40B 106.60 -6.90 113.50 23 63 1965 ---- 112.40B 100.20A 112.40B 103.70 -6.70 110.40 4 1970 ---- 109.40B 97.30A 109.40B 100.80 -6.70 107.50 23 66 1975 ---- 106.50B 94.50A 106.50B 98.00 -6.60 104.60 523 1980 ---- 103.60B 91.90A 103.60B 95.20 -6.60 101.80 14 1985 ---- 100.80B 89.30A 100.80B 92.50 -6.50 99.00 10 1990 ---- 98.00B 86.70A 98.00B 89.90 -6.40 96.30 23 1995 ---- 95.40B 84.20A 95.40B 87.30 -6.30 93.60 2 2000 84.40 92.70B 81.80A 86.50B 84.80 -6.30 9 91.10 8 553 2005 82.00 90.20B 79.40A 84.00B 82.40 -6.20 8 88.60 6 2010 83.40 87.80B 77.20A 77.20A 80.00 -6.10 5 86.10 160 2015 ---- 85.40B 74.90A 74.90A 77.70 -6.00 83.70 15 2020 73.00 83.00B 72.80A 75.60A 75.40 -6.00 4 81.40 47 2025 ---- 80.70B 70.70A 70.70A 73.20 -5.90 22 79.10 60 2030 75.00 78.40B 68.60A 75.30B 71.10 -5.80 6 76.90 1 151 2035 74.70 76.20B 66.60A 66.60A 69.00 -5.70 5 74.70 6 2040 ---- 74.10B 64.70A 64.70A 67.00 -5.60 2 72.60 1 337 2045 ---- 72.00B 62.80A 62.80A 65.00 -5.60 70.60 5 2050 61.50 69.90B 61.00A 65.30B 63.10 -5.50 1 68.60 1 676 2055 65.90 68.00B 59.30A 59.30A 61.30 -5.30 7 66.60 11 2060 ---- 66.00B 57.50A 66.00B 59.50 -5.20 89 64.70 1 254 2065 ---- 64.20B 55.90A 64.20B 57.80 -5.10 62.90 1 6 2070 ---- 62.40B 54.20A 62.40B 56.10 -5.00 61.10 23 2075 ---- 60.60B 52.70A 60.60B 54.40 -5.00 59.40 371 2080 ---- 58.90B 51.10A 58.90B 52.90 -4.80 57.70 205 2085 ---- 57.20B 49.70A 57.20B 51.30 -4.70 56.00 19 2090 ---- 55.60B 48.20A 55.60B 49.90 -4.60 54.50 88 2095 ---- 54.00B 46.80A 54.00B 48.40 -4.50 52.90 23 2100 49.40 52.50B 45.50A 45.50A 47.00 -4.40 234 51.40 25 1695 2105 ---- 51.00B 44.20A 51.00B 45.70 -4.20 49.90 3 2110 ---- 49.60B 42.90A 49.60B 44.40 -4.10 48.50 12 2115 ---- 48.20B 41.70A 48.20B 43.10 -4.10 47.20 13 2120 ---- 46.80B 40.50A 46.80B 41.90 -3.90 45.80 2 2125 ---- 45.50B 39.40A 45.50B 40.70 -3.80 44.50 2 1041 2130 ---- 44.20B 38.20A 44.20B 39.50 -3.80 43.30 1 2135 ---- 43.00B 37.10A 43.00B 38.40 -3.70 42.10 2140 ---- 41.80B 36.10A 41.80B 37.30 -3.60 40.90 60 2145 ---- 40.60B 35.10A 40.60B 36.30 -3.40 39.70 7 2150 34.70 39.50B 34.10A 36.50B 35.30 -3.30 1 38.60 1 684 2155 ---- 38.40B 33.10A 38.40B 34.30 -3.30 37.60 4 2160 ---- 37.30B 32.20A 37.30B 33.30 -3.20 36.50 3 2165 ---- 36.30B 31.30A 36.30B 32.40 -3.10 35.50 5 2170 ---- 35.30B 30.40A 35.30B 31.50 -3.00 34.50 11 2175 ---- 34.30B 29.60A 34.30B 30.60 -3.00 33.60 636 2180 ---- 33.40B 28.80A 33.40B 29.80 -2.90 32.70 1 135 2185 ---- 32.50B 28.00A 32.50B 29.00 -2.80 31.80 94 2190 ---- 31.60B 27.30A 31.60B 28.20 -2.70 30.90 78 2195 27.80 30.70B 26.50A 27.80A 27.40 -2.70 3 30.10 14 2200 28.40 29.90B 25.80A 26.80A 26.70 -2.60 87 29.30 57 1432 2205 ---- 28.90B 25.10A 28.90B 25.90 -2.60 28.50 1 2210 ---- 28.20B 24.40A 28.20B 25.20 -2.50 27.70 1 1 2215 ---- 27.40B 23.80A 27.40B 24.60 -2.40 27.00 3 2220 ---- 26.70B 23.10A 26.70B 23.90 -2.40 26.30 27 2225 ---- 26.10B 22.50A 26.10B 23.30 -2.30 25.60 1 20 2230 ---- 25.30B 21.90A 25.30B 22.60 -2.30 24.90 2235 ---- 24.60B 21.30A 24.60B 22.00 -2.20 24.20 1 2240 22.20 24.00B 20.80A 22.40B 21.50 -2.10 1 23.60 1 15 2245 ---- 23.30B 20.20A 23.30B 20.90 -2.10 23.00 2250 20.60 22.80B 19.70A 21.00B 20.30 -2.10 45 22.40 54 3082 2255 ---- 22.10B 19.20A 22.10B 19.80 -2.00 21.80 2260 19.60 21.70B 18.70A 19.50A 19.30 -2.00 1 21.30 422 2265 20.00 21.00B 18.30A 18.30A 18.80 -1.90 2 20.70 3 4 2270 ---- 20.60B 17.80A 20.60B 18.30 -1.90 20.20 1 9 2275 18.00 20.00B 17.40A 17.40A 17.90 -1.80 1 19.70 1 1460 2280 17.00 19.50B 17.00 17.90B 17.40 -1.80 1 19.20 2 13 2285 ---- 19.00B 16.50A 19.00B 17.00 -1.70 18.70 7 2290 ---- 18.50B 16.10A 18.50B 16.50 -1.70 18.20 2 2295 ---- 18.00B 15.70A 18.00B 16.10 -1.70 17.80 2300 15.80 17.60B 15.30A 15.90B 15.70 -1.70 1 17.40 50 1678 2310 ---- 16.70B 14.60A 16.70B 15.00 -1.50 16.50 49 2320 ---- 15.90B 13.90A 15.90B 14.30 -1.40 15.70 5 2325 ---- 15.60B 13.60A 15.60B 13.90 -1.40 15.30 572 2330 ---- 15.20B 13.30A 15.20B 13.60 -1.40 15.00 3 12 2340 ---- 14.40B 12.70A 14.40B 12.90 -1.40 14.30 76 2350 ---- 13.80B 12.00A 13.80B 12.30 -1.30 6 13.60 2 352 2360 ---- 13.10B 11.50A 13.10B 11.80 -1.20 13.00 49 2370 ---- 12.50B 11.00A 12.50B 11.20 -1.20 12.40 2375 ---- 12.20B 10.70A 12.20B 11.00 -1.10 12.10 1 252 2380 10.70 11.90B 10.50A 10.50A 10.70 -1.10 1 11.80 1 77 2390 ---- 11.40B 10.00A 11.40B 10.20 -1.10 11.30 2400 10.00 10.90B 9.60A 10.00B 9.80 -1.00 6 10.80 22 2283 2425 9.20 9.70B 8.60A 8.80 8.70 -.90 3 9.60 1 294 2450 8.00 8.70B 7.70A 7.70A 7.80 -.80 10 8.60 1 312 2475 ---- 7.80B 6.90A 7.80B 7.00 -.70 7.70 1 12 2500 ---- 7.10B 6.20A 7.10B 6.40 -.50 1 6.90 94 1740 2525 ---- 6.30B 5.60A 6.30B 5.70 -.50 6.20 2 43 2550 ---- 5.70B 5.00A 5.70B 5.20 -.40 4 5.60 85 168 2575 5.20 5.20 4.60A 4.60A 4.70 -.40 675 5.10 34 842 2650 ---- ---- 3.40A 3.40A 3.60 -.30 18 3.90 4 323 3000 1.10 1.10 1.10 1.10 1.30 .00 1 1.30 2 2283 3500 ---- ---- ---- ---- .50 .00 .50 4 16 4000 ---- ---- ---- ---- .30 .00 .30 7 OG NOV23 Gold Option CALL 1225 ---- 826.20B 810.60A 826.20B 816.40 -8.20 824.60 1250 ---- 801.20B 785.60A 801.20B 791.40 -8.20 799.60 1275 ---- 776.20B 760.60A 776.20B 766.40 -8.20 774.60 1300 ---- 751.20B 735.60A 751.20B 741.40 -8.20 749.60 1325 ---- 726.30B 710.60A 726.30B 716.40 -8.20 724.60 1350 ---- 701.30B 685.40A 701.30B 691.40 -8.20 699.60 1375 ---- 676.30B 660.40A 676.30B 666.40 -8.20 674.60 1400 ---- 651.30B 635.60A 651.30B 641.40 -8.20 649.60 1420 ---- 631.30B 615.70A 631.30B 621.40 -8.20 629.60 1425 ---- 626.30B 610.60A 626.30B 616.40 -8.20 624.60 1430 ---- 621.30B 605.70A 621.30B 611.40 -8.20 619.60 1440 ---- 611.30B 595.70A 611.30B 601.40 -8.20 609.60 1450 ---- 601.30B 585.60A 601.30B 591.40 -8.20 599.60 1460 ---- 591.30B 575.70A 591.30B 581.40 -8.20 589.60 1470 ---- 581.30B 565.70A 581.30B 571.40 -8.20 579.60 1475 ---- 576.40B 560.60A 576.40B 566.40 -8.20 574.60 1480 ---- 571.30B 555.50A 571.30B 561.40 -8.20 569.60 1490 ---- 561.30B 545.50A 561.30B 551.40 -8.20 559.60 1500 ---- 551.40B 535.70A 551.40B 541.40 -8.20 549.60 1510 ---- 541.40B 525.70A 541.40B 531.40 -8.20 539.60 1515 ---- 536.40B 520.70A 536.40B 526.40 -8.20 534.60 1520 ---- 531.40B 515.70A 531.40B 521.40 -8.20 529.60 1525 ---- 526.40B 510.50A 526.40B 516.40 -8.20 524.60 1530 ---- 521.40B 505.50A 521.40B 511.40 -8.20 519.60 1535 ---- 516.30B 500.50A 516.30B 506.40 -8.20 514.60 1540 ---- 511.30B 495.50A 511.30B 501.40 -8.20 509.60 1545 ---- 506.30B 490.50A 506.30B 496.40 -8.20 504.60 1550 ---- 501.40B 485.50A 501.40B 491.40 -8.20 499.60 1555 ---- 496.30B 480.70A 496.30B 486.40 -8.20 494.60 1560 ---- 491.30B 475.70A 491.30B 481.40 -8.20 489.60 1565 ---- 486.40B 470.70A 486.40B 476.40 -8.20 484.60 1570 ---- 481.40B 465.80A 481.40B 471.40 -8.20 479.60 1575 ---- 476.50B 460.80A 476.50B 466.40 -8.20 474.60 1580 ---- 471.40B 455.60A 471.40B 461.40 -8.20 469.60 1585 ---- 466.40B 450.80A 466.40B 456.40 -8.20 464.60 1590 ---- 461.50B 445.60A 461.50B 451.40 -8.20 459.60 1595 ---- 456.50B 440.60A 456.50B 446.40 -8.20 454.60 1600 ---- 451.60B 434.60A 451.60B 441.40 -8.20 449.60 1605 ---- 446.50B 430.70A 446.50B 436.40 -8.20 444.60 1610 ---- 441.50B 425.70A 441.50B 431.40 -8.20 439.60 1615 ---- 436.50B 420.90A 436.50B 426.40 -8.20 434.60 1620 ---- 431.50B 416.00A 431.50B 421.40 -8.20 429.60 1625 ---- 428.00B 409.70A 409.70A 416.40 -8.20 424.60 1630 ---- 421.60B 405.90A 421.60B 411.40 -8.20 419.60 1635 ---- 416.60B 401.10A 416.60B 406.50 -8.20 414.70 1640 ---- 411.70B 396.00A 411.70B 401.50 -8.20 409.70 1645 ---- 406.80B 391.10A 406.80B 396.60 -8.10 404.70 1650 ---- 403.20B 385.10A 385.10A 391.60 -8.20 399.80 1 1655 ---- 396.90B 381.40A 396.90B 386.70 -8.10 394.80 1660 ---- 392.00B 376.30A 392.00B 381.80 -8.10 389.90 1665 ---- 387.10B 371.60A 387.10B 376.80 -8.20 385.00 1670 ---- 382.20B 366.80A 382.20B 371.90 -8.20 380.10 1675 ---- 378.60B 360.60A 360.60A 367.00 -8.20 375.20 1680 ---- 372.40B 356.80A 372.40B 362.20 -8.10 370.30 1685 ---- 367.50B 352.10A 367.50B 357.30 -8.10 365.40 1690 ---- 362.70B 347.20A 362.70B 352.40 -8.20 360.60 1695 ---- 357.80B 342.20A 357.80B 347.60 -8.10 355.70 1700 ---- 354.30B 336.50A 336.50A 342.80 -8.10 350.90 23 1705 ---- 348.20B 332.70A 348.20B 337.90 -8.10 346.00 1710 ---- 343.40B 328.00A 343.40B 333.10 -8.10 341.20 2 1715 ---- 338.60B 323.00A 338.60B 328.30 -8.10 336.40 1720 ---- 333.80B 318.40A 333.80B 323.60 -8.00 331.60 1725 ---- 330.20B 312.60A 330.20B 318.80 -8.00 326.80 1730 ---- 324.30B 308.70A 324.30B 314.00 -8.10 322.10 1735 ---- 319.50B 304.10A 319.50B 309.30 -8.00 317.30 1740 ---- 314.80B 299.40A 314.80B 304.60 -8.00 312.60 1745 ---- 310.10B 294.80A 310.10B 299.90 -8.00 307.90 1750 ---- 306.50B 289.10A 306.50B 295.20 -8.00 303.20 9 1755 ---- 300.70B 285.40A 300.70B 290.50 -8.10 298.60 1760 ---- 296.00B 280.60A 296.00B 285.90 -8.00 293.90 1765 ---- 291.40B 276.10A 291.40B 281.30 -8.00 289.30 1 1770 ---- 286.70B 271.60A 286.70B 276.60 -8.10 284.70 1775 ---- 283.30B 266.20A 283.30B 272.10 -8.00 280.10 1780 ---- 277.50B 262.40A 277.50B 267.50 -8.00 275.50 1785 ---- 273.00B 257.10A 273.00B 262.90 -8.10 271.00 1 1790 ---- 268.40B 252.60A 268.30B 258.40 -8.00 266.40 1 1795 ---- 263.90B 248.20A 263.90B 253.90 -8.00 261.90 1 1800 ---- 260.50B 243.70A 260.50B 249.50 -8.00 257.50 1805 ---- 256.10B 239.30A 256.10B 245.00 -8.00 253.00 1810 ---- 251.60B 235.00A 251.60B 240.60 -8.00 248.60 1 1815 ---- 247.20B 230.60A 247.20B 236.20 -8.00 244.20 1820 ---- 242.80B 226.30A 242.80B 231.90 -7.90 239.80 1825 ---- 238.40B 222.00A 238.40B 227.50 -8.00 235.50 1830 ---- 234.10B 217.80A 234.10B 223.20 -8.00 231.20 1835 ---- 229.80B 213.60A 229.80B 219.00 -7.90 226.90 1840 ---- 225.50B 209.40A 225.50B 214.80 -7.90 222.70 1845 ---- 221.30B 205.20A 221.30B 210.60 -7.90 218.50 1850 ---- 217.10B 201.10A 217.10B 206.40 -7.90 214.30 1855 ---- 212.90B 197.10A 212.90B 202.30 -7.90 210.20 1860 ---- 208.80B 193.00A 208.80B 198.20 -7.90 206.10 1865 ---- 204.70B 189.10A 204.70B 194.20 -7.80 202.00 1870 ---- 200.60B 185.10A 200.60B 190.20 -7.80 198.00 1 1875 ---- 196.60B 181.20A 196.60B 186.20 -7.80 194.00 1 1880 ---- 192.60B 177.40A 192.60B 182.30 -7.80 190.10 1885 ---- 188.70B 173.60A 188.70B 178.50 -7.70 186.20 1890 ---- 184.80B 169.80A 184.80B 174.70 -7.60 182.30 51 1895 ---- 180.90B 166.10A 180.90B 170.90 -7.60 178.50 1 1900 ---- 177.10B 162.40A 177.10B 167.20 -7.50 174.70 301 1905 ---- 173.40B 158.80A 173.40B 163.50 -7.50 171.00 1910 ---- 169.70B 155.30A 169.70B 159.90 -7.40 167.30 2 5 1915 ---- 166.00B 151.80A 166.00B 156.30 -7.40 163.70 1920 ---- 162.40B 148.30A 162.40B 152.80 -7.30 160.10 1 2 1925 ---- 158.80B 144.90A 158.80B 149.30 -7.30 156.60 1930 ---- 155.30B 141.50A 155.30B 145.90 -7.30 153.20 1 1935 ---- 151.80B 138.20A 151.80B 142.50 -7.30 149.80 1940 ---- 148.40B 135.00A 148.40B 139.20 -7.20 146.40 1 1945 ---- 145.00B 131.80A 145.00B 136.00 -7.10 143.10 1950 ---- 141.70B 128.70A 141.70B 132.80 -7.00 139.80 1955 ---- 138.40B 125.60A 138.40B 129.60 -7.00 136.60 1960 ---- 135.20B 122.60A 135.20B 126.50 -7.00 133.50 1965 ---- 132.10B 119.60A 132.10B 123.50 -6.90 130.40 1970 ---- 129.00B 116.70A 129.00B 120.50 -6.80 127.30 2 1975 ---- 126.00B 113.90A 126.00B 117.60 -6.70 124.30 1980 ---- 123.00B 111.10A 123.00B 114.70 -6.60 121.30 25 1985 ---- 120.10B 108.30A 120.10B 111.90 -6.50 118.40 1990 ---- 117.20B 105.60A 117.20B 109.10 -6.50 115.60 1 1995 ---- 114.40B 103.00A 114.40B 106.40 -6.40 112.80 2000 ---- 111.60B 100.40A 111.60B 103.80 -6.30 110.10 84 2005 ---- 108.90B 97.70A 108.90B 101.20 -6.20 107.40 2010 ---- 106.30B 95.30A 106.30B 98.70 -6.10 104.80 233 2015 96.60 103.70B 92.90A 96.20A 96.20 -6.00 6 102.20 204 2020 ---- 101.20B 90.60A 101.20B 93.80 -5.90 99.70 2025 ---- 98.90B 88.30A 88.30A 91.40 -5.80 97.20 2 2030 ---- 96.50B 86.00A 86.00A 89.10 -5.70 94.80 2 1 2035 ---- 94.10B 83.90A 94.10B 86.80 -5.60 92.40 1 44 2040 ---- 91.80B 81.70A 91.80B 84.60 -5.50 90.10 4 2045 ---- 89.50B 79.70A 89.50B 82.50 -5.40 87.90 160 2050 80.70 87.30B 77.60A 81.80B 80.40 -5.30 1 85.70 9 233 2055 ---- 85.10B 75.60A 85.10B 78.30 -5.30 83.60 2060 ---- 83.00B 73.70A 82.90B 76.30 -5.20 81.50 27 2065 ---- 80.90B 71.90A 80.90B 74.40 -5.00 79.40 27 2070 ---- 78.90B 70.10A 78.90B 72.50 -4.90 77.40 249 2075 ---- 77.00B 68.30A 77.00B 70.60 -4.90 75.50 8 2080 ---- 75.00B 66.60A 75.00B 68.80 -4.80 73.60 12 2085 ---- 73.20B 64.90A 73.20B 67.10 -4.70 71.80 63 2090 ---- 71.40B 63.20A 71.40B 65.40 -4.60 70.00 2 2095 ---- 69.60B 61.60A 69.60B 63.70 -4.60 68.30 19 2100 ---- 67.90B 60.10A 67.90B 62.10 -4.50 66.60 1 426 2105 ---- 66.20B 58.60A 66.20B 60.50 -4.40 64.90 1 2110 ---- 64.60B 57.10A 64.50B 59.00 -4.30 63.30 7 2115 ---- 63.00B 55.70A 63.00B 57.50 -4.20 61.70 2120 ---- 61.40B 54.30A 61.40B 56.10 -4.10 60.20 1 2125 ---- 59.90B 53.00A 59.90B 54.70 -4.00 58.70 10 29 2130 ---- 58.40B 51.60A 58.40B 53.30 -4.00 57.30 2135 ---- 57.00B 50.30A 57.00B 52.00 -3.90 55.90 11 2140 ---- 55.60B 49.10A 55.60B 50.70 -3.80 54.50 1 2145 ---- 54.20B 47.90A 54.20B 49.40 -3.80 53.20 2150 ---- 52.90B 46.70A 52.90B 48.20 -3.70 51.90 78 240 2155 ---- 51.60B 45.60A 51.60B 47.00 -3.60 50.60 3 2160 ---- 50.40B 44.50A 50.40B 45.90 -3.50 49.40 2 2165 ---- 49.20B 43.40A 49.20B 44.70 -3.50 48.20 44 2170 ---- 48.00B 42.30A 48.00B 43.60 -3.40 47.00 1 2175 ---- 46.80B 41.30A 46.80B 42.60 -3.30 45.90 3 2180 ---- 45.70B 40.30A 45.70B 41.50 -3.30 44.80 17 2185 ---- 44.60B 39.30A 44.60B 40.50 -3.20 43.70 3 2190 ---- 43.50B 38.40A 43.50B 39.60 -3.10 42.70 2 2195 ---- 42.50B 37.50A 42.50B 38.60 -3.10 41.70 7 2200 ---- 41.50B 36.50A 41.50B 37.70 -3.00 1 40.70 1 1039 2205 ---- 40.30B 35.70A 40.30B 36.80 -2.90 39.70 1 2210 ---- 39.30B 34.90A 39.30B 35.90 -2.90 38.80 5 2215 ---- 38.40B 34.00A 38.40B 35.10 -2.80 37.90 2220 ---- 37.50B 33.20A 37.50B 34.30 -2.70 37.00 1 2225 ---- 36.90B 32.40A 36.90B 33.50 -2.60 36.10 118 2230 ---- 35.80B 31.70A 35.80B 32.70 -2.60 35.30 13 2235 ---- 35.00B 31.00A 35.00B 31.90 -2.60 34.50 2240 ---- 34.20B 30.30A 34.20B 31.20 -2.50 33.70 1 2245 ---- 33.40B 29.60A 33.40B 30.50 -2.40 32.90 1 2250 ---- 32.80B 28.90A 32.80B 29.80 -2.40 32.20 1376 2255 ---- 31.90B 28.30A 31.90B 29.10 -2.40 31.50 16 2260 28.80 31.10B 27.60A 28.80 28.40 -2.40 1 30.80 31 2265 ---- 30.40B 27.00A 30.40B 27.80 -2.30 30.10 2270 ---- 29.80B 26.40A 29.80B 27.10 -2.30 29.40 2275 ---- 29.20B 25.80A 29.20B 26.50 -2.20 28.70 81 2280 ---- 28.40B 25.20A 28.40B 25.90 -2.20 28.10 1 2285 ---- 27.80B 24.70A 27.80B 25.40 -2.10 27.50 2290 ---- 27.20B 24.10A 27.20B 24.80 -2.10 26.90 2295 ---- 26.60B 23.60A 26.60B 24.20 -2.10 26.30 2300 24.70 26.10B 23.10 23.90A 23.70 -2.00 55 25.70 3 912 2305 ---- 25.40B 22.60A 25.40B 23.20 -2.00 25.20 2310 ---- 24.90B 22.10A 24.90B 22.70 -1.90 24.60 1 2320 22.20 23.80B 21.20A 22.00A 21.70 -1.90 1 23.60 1 1 2325 ---- 23.40B 20.70A 23.40B 21.30 -1.80 23.10 2330 21.00 22.80B 20.30A 21.10B 20.80 -1.80 2 22.60 1 20 2340 ---- 21.80B 19.40A 21.80B 20.00 -1.60 21.60 1 11 2350 19.50 21.00B 18.60A 19.60B 19.10 -1.60 20 20.70 1018 2360 19.80 20.10B 17.80A 19.90B 18.40 -1.50 10 19.90 2 2370 ---- 19.20B 17.10A 19.20B 17.60 -1.40 19.00 1 2375 ---- 18.90B 16.80A 18.90B 17.20 -1.40 18.60 1 46 2380 ---- 18.40B 16.40A 18.40B 16.90 -1.40 18.30 1 2390 ---- 17.70B 15.80A 17.70B 16.20 -1.30 17.50 10 10 2400 16.90 17.00B 14.70 15.90B 15.60 -1.20 4 16.80 1 213 2410 ---- 16.30B 14.60A 16.30B 14.90 -1.20 16.10 2425 ---- 15.40B 13.70A 15.40B 14.10 -1.10 15.20 14 2450 ---- 14.00B 12.40A 14.00B 12.70 -1.00 13.70 48 2475 ---- 12.70B 11.30A 12.70B 11.50 -1.00 12.50 5 2500 10.80 11.60B 10.00 10.70A 10.50 -.80 4 11.30 4 66 2525 10.40 10.60B 9.40A 9.40A 9.50 -.80 10 10.30 2 2550 ---- 9.60B 8.60A 9.60B 8.70 -.70 26 9.40 36 2575 ---- 8.80B 7.90A 8.80B 7.90 -.70 8.60 1 100 2600 7.00 8.10B 7.00 7.40B 7.30 -.60 45 7.90 140 2800 3.90 3.90 3.70A 3.70A 3.80 -.40 47 4.20 6 92 OG DEC23 Gold Option CALL 900 ---- 1150.70B 1135.40A 1150.70B 1141.40 -8.20 1149.60 925 ---- 1125.70B 1110.50A 1125.70B 1116.40 -8.20 1124.60 950 ---- 1100.80B 1085.50A 1100.80B 1091.40 -8.20 1099.60 975 ---- 1075.80B 1060.30A 1075.80B 1066.40 -8.20 1074.60 1000 ---- 1050.80B 1035.50A 1050.80B 1041.40 -8.20 1049.60 1025 ---- 1025.80B 1010.50A 1025.80B 1016.40 -8.20 1024.60 1050 ---- 1000.80B 985.50A 1000.80B 991.40 -8.20 999.60 1075 ---- 975.90B 960.60A 975.90B 966.40 -8.20 974.60 1080 ---- 970.80B 955.40A 970.80B 961.40 -8.20 969.60 1090 ---- 960.80B 945.60A 960.80B 951.40 -8.20 959.60 1100 ---- 950.90B 935.60A 950.90B 941.40 -8.20 949.60 1110 ---- 940.80B 925.40A 940.80B 931.40 -8.20 939.60 1120 ---- 930.80B 915.40A 930.80B 921.40 -8.20 929.60 1125 ---- 925.90B 910.60A 925.90B 916.40 -8.20 924.60 1130 ---- 920.90B 905.60A 920.90B 911.40 -8.20 919.60 1140 ---- 910.90B 895.60A 910.90B 901.40 -8.20 909.60 1150 ---- 901.00B 885.60A 901.00B 891.40 -8.20 899.60 1160 ---- 890.90B 875.60A 890.90B 881.40 -8.20 889.60 1170 ---- 880.90B 865.70A 880.90B 871.40 -8.20 879.60 1175 ---- 876.00B 860.60A 876.00B 866.40 -8.20 874.60 1180 ---- 870.90B 855.60A 870.90B 861.40 -8.20 869.60 1185 ---- 865.90B 850.60A 865.90B 856.40 -8.20 864.60 1190 ---- 860.90B 845.60A 860.90B 851.40 -8.20 859.60 1195 ---- 855.90B 840.70A 855.90B 846.40 -8.20 854.60 1200 ---- 851.00B 835.60A 851.00B 841.40 -8.20 849.60 1205 ---- 845.90B 830.70A 845.90B 836.40 -8.20 844.60 1210 ---- 840.90B 825.60A 840.90B 831.40 -8.20 839.60 1215 ---- 835.90B 820.60A 835.90B 826.40 -8.20 834.60 1220 ---- 830.90B 815.70A 830.90B 821.40 -8.20 829.60 1225 ---- 826.00B 810.40A 826.00B 816.40 -8.20 824.60 1230 ---- 820.90B 805.60A 820.90B 811.40 -8.20 819.60 1235 ---- 815.90B 800.60A 815.90B 806.40 -8.20 814.60 1240 ---- 810.90B 795.70A 810.90B 801.40 -8.20 809.60 1245 ---- 805.90B 790.70A 805.90B 796.40 -8.20 804.60 1250 ---- 801.00B 785.40A 801.00B 791.40 -8.20 799.60 1255 ---- 795.90B 780.70A 795.90B 786.40 -8.20 794.60 1260 ---- 791.00B 775.70A 791.00B 781.40 -8.20 789.60 1265 ---- 786.00B 770.70A 786.00B 776.40 -8.20 784.60 1270 ---- 781.00B 765.60A 781.00B 771.40 -8.20 779.60 1275 ---- 776.00B 760.60A 776.00B 766.40 -8.20 774.60 1280 ---- 771.00B 755.60A 771.00B 761.40 -8.20 769.60 1285 ---- 766.00B 750.60A 766.00B 756.40 -8.20 764.60 1290 ---- 761.00B 745.60A 761.00B 751.40 -8.20 759.60 1295 ---- 756.00B 740.70A 756.00B 746.40 -8.20 754.60 1300 ---- 751.10B 735.60A 751.10B 741.40 -8.20 749.60 1305 ---- 746.00B 730.70A 746.00B 736.40 -8.20 744.60 1310 ---- 741.00B 725.70A 741.00B 731.40 -8.20 739.60 1315 ---- 736.00B 720.70A 736.00B 726.40 -8.20 734.60 1320 ---- 731.00B 715.70A 731.00B 721.40 -8.20 729.60 1325 ---- 726.10B 710.60A 726.10B 716.40 -8.20 724.60 1330 ---- 721.00B 705.50A 721.00B 711.40 -8.20 719.60 1335 ---- 716.00B 700.70A 716.00B 706.40 -8.20 714.60 1340 ---- 711.10B 695.50A 711.10B 701.40 -8.20 709.60 1345 ---- 706.10B 690.70A 706.10B 696.40 -8.20 704.60 1350 ---- 701.10B 685.70A 701.10B 691.40 -8.20 699.60 1355 ---- 696.10B 680.70A 696.10B 686.40 -8.20 694.60 1360 ---- 691.10B 675.70A 691.10B 681.40 -8.20 689.60 1365 ---- 686.10B 670.70A 686.10B 676.40 -8.20 684.60 1370 ---- 681.10B 665.90A 681.10B 671.40 -8.20 679.60 1375 ---- 676.10B 660.70A 676.10B 666.40 -8.20 674.60 1380 ---- 671.10B 655.70A 671.10B 661.40 -8.20 669.60 1385 ---- 666.10B 650.70A 666.10B 656.40 -8.20 664.60 1390 ---- 661.10B 645.80A 661.10B 651.40 -8.20 659.60 1395 ---- 656.10B 640.70A 656.10B 646.40 -8.20 654.60 1400 ---- 651.10B 635.60A 651.10B 641.40 -8.20 649.60 1405 ---- 646.10B 630.70A 646.10B 636.40 -8.20 644.60 1410 ---- 641.10B 625.70A 641.10B 631.40 -8.20 639.60 1415 ---- 636.10B 620.70A 636.10B 626.40 -8.20 634.60 1420 ---- 631.10B 615.70A 631.10B 621.40 -8.20 629.60 1425 ---- 626.20B 610.60A 626.20B 616.40 -8.20 624.60 1430 ---- 621.10B 605.70A 621.10B 611.40 -8.20 619.60 1435 ---- 616.10B 600.70A 616.10B 606.40 -8.20 614.60 1440 ---- 611.10B 595.70A 611.10B 601.40 -8.20 609.60 1445 ---- 606.10B 590.80A 606.10B 596.40 -8.20 604.60 1450 ---- 601.20B 585.80A 601.20B 591.40 -8.20 599.60 1455 ---- 596.10B 580.70A 596.10B 586.40 -8.20 594.60 1460 ---- 591.10B 575.80A 591.10B 581.40 -8.20 589.60 1465 ---- 586.10B 570.70A 586.10B 576.40 -8.20 584.60 1470 ---- 581.20B 565.80A 581.20B 571.40 -8.20 579.60 1475 ---- 576.20B 560.70A 576.20B 566.40 -8.20 574.60 1480 ---- 571.20B 555.70A 571.20B 561.40 -8.20 569.60 1485 ---- 566.20B 550.90A 566.20B 556.40 -8.20 564.60 1490 ---- 561.20B 545.80A 561.20B 551.40 -8.20 559.60 1495 ---- 556.20B 540.70A 556.20B 546.40 -8.20 554.60 1500 ---- 551.20B 535.50A 551.20B 541.40 -8.20 549.60 1505 ---- 546.20B 530.90A 546.20B 536.40 -8.20 544.60 1510 ---- 541.20B 525.90A 541.20B 531.40 -8.20 539.60 1515 ---- 536.20B 520.70A 536.20B 526.40 -8.20 534.60 1520 ---- 531.20B 515.70A 531.20B 521.40 -8.20 529.60 1525 ---- 526.20B 510.80A 526.20B 516.40 -8.20 524.60 1530 ---- 521.20B 505.80A 521.20B 511.40 -8.20 519.60 1535 ---- 516.20B 500.80A 516.20B 506.40 -8.20 514.60 1540 ---- 511.20B 495.60A 511.20B 501.40 -8.20 509.60 1545 ---- 506.20B 490.90A 506.20B 496.40 -8.20 504.60 1550 ---- 501.30B 485.80A 501.30B 491.40 -8.20 499.60 1555 ---- 496.30B 480.80A 496.30B 486.40 -8.20 494.60 1560 ---- 491.30B 475.80A 491.30B 481.40 -8.20 489.60 1565 ---- 486.30B 470.90A 486.30B 476.40 -8.20 484.60 1570 ---- 481.30B 465.80A 481.30B 471.40 -8.20 479.60 1575 ---- 476.30B 460.80A 476.30B 466.40 -8.20 474.60 1580 ---- 471.30B 455.70A 471.30B 461.40 -8.20 469.60 1585 ---- 466.30B 451.00A 466.30B 456.40 -8.20 464.60 1590 ---- 461.30B 446.00A 461.30B 451.40 -8.20 459.60 1595 ---- 456.40B 441.00A 456.40B 446.40 -8.20 454.60 1600 ---- 453.00B 434.70A 434.70A 441.40 -8.20 449.60 95 1605 ---- 446.40B 430.90A 446.40B 436.40 -8.20 444.60 1610 ---- 441.50B 426.10A 441.50B 431.40 -8.20 439.60 1615 ---- 436.50B 421.20A 436.50B 426.50 -8.20 434.70 1620 ---- 431.60B 416.30A 431.60B 421.50 -8.20 429.70 1625 ---- 428.10B 410.00A 410.00A 416.60 -8.20 424.80 50 1630 ---- 421.70B 406.40A 421.70B 411.60 -8.20 419.80 1635 ---- 416.80B 401.50A 416.80B 406.70 -8.20 414.90 1640 ---- 411.90B 396.60A 411.90B 401.80 -8.20 410.00 1645 ---- 407.00B 391.80A 407.00B 396.90 -8.20 405.10 1650 ---- 403.60B 385.60A 385.60A 392.00 -8.20 400.20 100 1655 ---- 397.20B 382.00A 397.20B 387.10 -8.20 395.30 1660 ---- 392.40B 377.00A 392.40B 382.20 -8.20 390.40 1665 ---- 387.50B 372.40A 387.50B 377.40 -8.10 385.50 1670 ---- 382.70B 367.50A 382.70B 372.50 -8.20 380.70 1675 ---- 379.20B 361.40A 361.40A 367.70 -8.20 375.90 1680 ---- 373.00B 357.80A 373.00B 362.90 -8.10 371.00 1685 ---- 368.20B 353.10A 368.20B 358.10 -8.10 366.20 1690 ---- 363.40B 348.00A 363.40B 353.30 -8.10 361.40 1695 ---- 358.60B 343.40A 358.60B 348.50 -8.20 356.70 1700 ---- 355.20B 337.60A 337.60A 343.70 -8.20 351.90 330 1705 ---- 349.10B 333.90A 349.10B 339.00 -8.20 347.20 1710 ---- 344.40B 329.20A 344.40B 334.30 -8.10 342.40 1715 ---- 339.70B 324.70A 339.70B 329.60 -8.10 337.70 1720 ---- 335.00B 319.70A 335.00B 324.90 -8.10 333.00 1725 ---- 331.50B 314.20A 331.50B 320.20 -8.10 328.30 2 1730 ---- 325.70B 310.50A 325.70B 315.50 -8.20 323.70 1735 ---- 321.00B 305.70A 321.00B 310.90 -8.10 319.00 1 1740 ---- 316.40B 301.30A 316.40B 306.30 -8.10 314.40 1 1745 ---- 311.70B 296.50A 311.70B 301.70 -8.10 309.80 1750 ---- 308.30B 291.30A 308.30B 297.10 -8.10 305.20 551 1755 ---- 302.50B 287.40A 302.50B 292.60 -8.00 300.60 1760 ---- 298.00B 283.20A 298.00B 288.00 -8.10 296.10 1765 ---- 293.40B 277.70A 293.40B 283.50 -8.10 291.60 1770 ---- 288.90B 273.30A 288.90B 279.00 -8.10 287.10 1775 ---- 285.60B 268.80A 285.60B 274.60 -8.00 282.60 122 1780 ---- 281.10B 264.40A 281.10B 270.10 -8.00 278.10 1785 ---- 276.70B 260.10A 276.70B 265.70 -8.00 273.70 1 1790 ---- 272.20B 255.60A 272.20B 261.40 -7.90 269.30 1795 ---- 267.80B 251.40A 267.80B 257.00 -7.90 264.90 1800 ---- 263.50B 247.10A 263.50B 252.70 -7.90 260.60 5743 1805 ---- 259.10B 242.80A 259.10B 248.40 -7.90 256.30 1810 ---- 254.80B 238.60A 254.80B 244.10 -7.90 252.00 1815 ---- 250.50B 234.40A 250.50B 239.90 -7.80 247.70 1820 ---- 246.30B 230.20A 246.30B 235.70 -7.80 243.50 1825 ---- 242.00B 226.10A 242.00B 231.50 -7.80 239.30 1830 ---- 237.80B 221.90A 237.80B 227.40 -7.70 235.10 50 1835 ---- 233.70B 217.90A 233.70B 223.30 -7.70 231.00 1 1840 ---- 229.50B 213.90A 229.50B 219.20 -7.70 226.90 1 1845 ---- 225.40B 209.90A 225.40B 215.10 -7.80 222.90 1850 ---- 221.30B 205.90A 221.30B 211.20 -7.70 218.90 10 1754 1855 ---- 217.30B 202.00A 217.30B 207.20 -7.70 214.90 2 1860 ---- 213.40B 198.20A 213.40B 203.30 -7.60 210.90 75 1865 ---- 209.40B 194.30A 209.40B 199.40 -7.60 207.00 1870 ---- 205.50B 190.50A 205.50B 195.50 -7.70 203.20 100 1875 ---- 201.60B 186.80A 201.60B 191.70 -7.60 199.30 870 1880 ---- 197.80B 183.10A 197.80B 188.00 -7.50 195.50 130 1885 ---- 194.00B 179.40A 194.00B 184.30 -7.50 191.80 1890 ---- 190.30B 175.80A 190.30B 180.60 -7.50 188.10 1 1895 ---- 186.60B 172.30A 186.60B 176.90 -7.50 184.40 1900 ---- 182.90B 168.80A 182.90B 173.30 -7.50 180.80 1597 1905 ---- 179.30B 165.30A 179.30B 169.80 -7.40 177.20 10 1910 ---- 175.70B 161.90A 175.70B 166.30 -7.30 173.60 50 1915 ---- 172.20B 158.50A 172.20B 162.90 -7.20 170.10 1 1920 ---- 168.70B 155.10A 168.70B 159.50 -7.20 166.70 30 1925 ---- 165.20B 151.90A 165.20B 156.10 -7.20 163.30 535 1930 ---- 161.80B 148.60A 161.80B 152.80 -7.20 160.00 1 1935 ---- 158.50B 145.40A 158.50B 149.60 -7.10 156.70 1 1940 ---- 155.20B 142.30A 155.20B 146.40 -7.00 153.40 101 1945 ---- 151.90B 139.20A 151.90B 143.20 -7.00 150.20 286 1950 ---- 148.80B 136.20A 148.80B 140.10 -7.00 147.10 10064 1955 ---- 145.60B 133.20A 145.60B 137.10 -6.90 144.00 1960 ---- 142.50B 130.30A 142.50B 134.10 -6.80 140.90 1 1965 ---- 139.50B 127.40A 139.50B 131.10 -6.80 137.90 1970 ---- 136.50B 124.60A 136.50B 128.20 -6.80 135.00 103 1975 ---- 133.50B 121.80A 133.50B 125.40 -6.60 132.00 131 1980 ---- 130.60B 119.10A 130.60B 122.60 -6.60 129.20 1 1985 ---- 127.80B 116.40A 127.80B 119.90 -6.50 126.40 1990 ---- 125.00B 113.80A 125.00B 117.20 -6.40 123.60 53 1995 ---- 122.30B 111.30A 122.30B 114.60 -6.30 120.90 1 2000 112.00 119.60B 108.80A 108.80A 112.00 -6.20 1 118.20 5537 2005 ---- 116.90B 106.10A 116.90B 109.50 -6.10 115.60 201 2010 ---- 114.30B 103.70A 114.30B 107.00 -6.00 113.00 2015 ---- 111.80B 101.40A 111.80B 104.60 -5.90 110.50 32 2020 ---- 109.70B 99.10A 109.70B 102.20 -5.80 108.00 18 2025 ---- 107.30B 96.80A 107.20B 99.90 -5.70 105.60 571 2030 ---- 104.90B 94.60A 104.70B 97.60 -5.60 103.20 513 2035 ---- 102.60B 92.50A 102.60B 95.40 -5.50 100.90 26 2040 94.20 100.30B 90.40A 92.90A 93.20 -5.40 1 98.60 63 2045 ---- 98.00B 88.30A 97.90B 91.00 -5.40 96.40 4 2050 93.80 95.80B 86.30A 91.30B 88.90 -5.30 17 94.20 82 2459 2055 ---- 93.70B 84.30A 93.70B 86.90 -5.20 92.10 11 2060 ---- 91.60B 82.40A 91.60B 84.90 -5.10 90.00 1 245 2065 ---- 89.60B 80.50A 89.40B 82.90 -5.10 88.00 2070 ---- 87.50B 78.70A 87.50B 81.00 -5.00 10 86.00 55 2075 ---- 85.60B 76.90A 85.50B 79.10 -5.00 84.10 453 2080 82.30 83.70B 75.10A 78.40A 77.30 -4.90 35 82.20 15 69 2085 ---- 81.80B 73.40A 81.70B 75.50 -4.90 80.40 19 2090 ---- 80.00B 71.80A 80.00B 73.80 -4.80 78.60 76 2095 ---- 78.20B 70.10A 78.20B 72.10 -4.70 76.80 79 2100 ---- 76.40B 68.60A 76.40B 70.50 -4.60 75.10 1 11496 2105 ---- 74.70B 67.00A 74.70B 68.90 -4.50 73.40 25 2110 ---- 73.10B 65.50A 73.10B 67.40 -4.40 71.80 155 2115 ---- 71.50B 64.00A 71.50B 65.90 -4.30 70.20 6 2120 ---- 69.90B 62.60A 69.90B 64.40 -4.30 68.70 54 2125 ---- 68.30B 61.20A 68.30B 63.00 -4.10 67.10 525 2130 ---- 66.80B 59.90A 66.80B 61.60 -4.10 65.70 433 2135 ---- 65.40B 58.50A 65.30B 60.20 -4.00 64.20 5 2140 ---- 63.90B 57.30A 63.90B 58.90 -3.90 62.80 1 2145 ---- 62.50B 56.00A 62.50B 57.60 -3.80 61.40 3 2150 ---- 61.20B 54.80A 61.20B 56.40 -3.70 60.10 361 4037 2155 ---- 59.80B 53.60A 59.80B 55.20 -3.60 58.80 1 2160 ---- 58.50B 52.40A 58.50B 54.00 -3.50 57.50 3 2165 ---- 57.30B 51.30A 57.30B 52.80 -3.50 56.30 29 2170 ---- 56.00B 50.20A 56.00B 51.70 -3.40 55.10 12 2175 ---- 54.80B 49.10A 54.80B 50.60 -3.30 53.90 2 709 2180 49.00 53.70B 48.00A 50.70B 49.50 -3.20 2 52.70 9 2185 ---- 52.50B 47.00A 52.50B 48.40 -3.20 51.60 12 2190 ---- 51.40B 46.00A 51.40B 47.40 -3.10 50.50 4 2195 ---- 50.30B 45.00A 50.30B 46.40 -3.10 49.50 2 2200 45.00 49.50B 44.10A 46.00B 45.40 -3.00 67 48.40 8 5133 2205 ---- 48.00B 43.20A 48.00B 44.50 -2.90 47.40 8 2210 ---- 47.00B 42.30A 47.00B 43.50 -2.90 46.40 1 2215 ---- 46.00B 41.40A 46.00B 42.60 -2.80 45.40 2 2220 ---- 45.00B 40.60A 45.00B 41.70 -2.80 44.50 6 2225 ---- 44.30B 39.70A 44.30B 40.90 -2.70 43.60 125 1580 2230 ---- 43.20B 38.90A 43.20B 40.00 -2.70 42.70 7 2235 ---- 42.30B 38.10A 42.30B 39.20 -2.60 41.80 2 2240 ---- 41.40B 37.40A 41.40B 38.40 -2.50 40.90 1 2245 ---- 40.60B 36.60A 40.60B 37.60 -2.50 40.10 1 2250 ---- 40.00B 35.80A 40.00B 36.80 -2.50 1114 39.30 75 5644 2255 ---- 38.90B 35.10A 38.90B 36.10 -2.40 38.50 2260 ---- 38.40B 34.40A 38.40B 35.30 -2.40 37.70 1 108 2265 ---- 37.30B 33.70A 37.30B 34.60 -2.40 37.00 2270 ---- 36.60B 33.00A 36.60B 33.90 -2.30 36.20 2275 36.00 36.30 32.30A 32.30A 33.20 -2.30 15 35.50 5 365 2280 32.90 35.10B 31.70A 33.20 32.60 -2.20 2 34.80 2285 ---- 34.50B 31.10A 34.50B 31.90 -2.20 34.10 2290 ---- 33.80B 30.50A 33.80B 31.30 -2.10 33.40 2295 ---- 33.10B 29.90A 33.10B 30.70 -2.10 32.80 1 2300 31.00 32.70B 29.30A 30.30A 30.10 -2.00 48 32.10 788 7432 2305 ---- 31.90B 28.80A 31.90B 29.50 -2.00 31.50 2310 ---- 31.20B 28.20A 31.20B 28.90 -2.00 30.90 2315 ---- 30.60B 27.70A 30.60B 28.30 -2.00 30.30 101 2320 ---- 30.10B 27.10A 30.10B 27.80 -1.90 29.70 2325 29.50 29.60B 26.60A 29.60B 27.30 -1.80 15 29.10 3000 2330 ---- 28.90B 26.10A 28.90B 26.70 -1.90 28.60 1 2335 ---- 28.40B 25.60A 28.40B 26.20 -1.80 28.00 2340 ---- 27.80B 25.10A 27.80B 25.70 -1.80 27.50 7 2345 ---- 27.30B 24.70A 27.30B 25.20 -1.80 27.00 2350 ---- 26.90B 24.20A 26.90B 24.80 -1.70 8 26.50 1 12078 2360 ---- 25.80B 23.30A 25.80B 23.80 -1.70 25.50 2370 23.20 24.80B 22.40A 23.30 22.90 -1.70 2 24.60 2375 ---- 24.50B 21.90A 24.50B 22.50 -1.60 24.10 10675 2380 ---- 23.80B 21.60A 23.80B 22.10 -1.60 23.70 2 2390 21.00 23.00B 20.80A 20.80A 21.30 -1.50 1 22.80 2 2 2400 20.40 22.30B 20.10A 20.10A 20.50 -1.50 144 22.00 22 3750 2410 ---- 21.40B 19.40A 21.40B 19.80 -1.40 21.20 1 2420 ---- 20.60B 18.70A 20.60B 19.10 -1.30 20.40 1 2425 ---- 20.30B 18.30A 20.30B 18.70 -1.40 20.10 5545 2430 18.70 19.90B 18.00A 18.70 18.40 -1.30 1 19.70 3 2 2440 ---- 19.20B 17.40A 19.20B 17.80 -1.20 19.00 16 2450 ---- 18.60B 16.80A 18.60B 17.10 -1.30 18.40 991 2475 15.50 17.10B 15.40A 16.00B 15.70 -1.10 1 16.80 18 2490 ---- 16.20B 14.60A 16.20B 14.90 -1.10 16.00 166 2500 ---- 15.70B 14.10A 15.70B 14.40 -1.10 1130 15.50 205 17841 2525 ---- 14.40B 13.00A 14.40B 13.20 -1.00 14.20 38 2550 13.00 13.20B 12.00A 12.00A 12.10 -1.00 4 13.10 2646 2575 ---- 12.20B 11.00A 12.20B 11.20 -.90 12.10 36 2600 ---- 11.30B 10.20A 11.30B 10.30 -.90 77 11.20 976 5570 2625 ---- 10.50B 9.40A 10.50B 9.50 -.80 10.30 1 1287 2650 ---- 9.70B 8.80A 9.70B 8.80 -.80 9.60 607 2700 ---- 8.40B 7.60A 8.40B 7.50 -.80 8.30 5 2990 2750 ---- ---- 6.50A 6.50A 6.50 -.70 2 7.20 1003 2800 ---- ---- 5.60A 5.60A 5.60 -.60 6.20 2 728 2900 ---- ---- 4.30A 4.30A 4.30 -.50 4.80 66 3000 ---- ---- 3.30A 3.30A 3.30 -.50 82 3.80 59 11995 3100 ---- ---- 2.70A 2.70A 2.60 -.40 3.00 3200 ---- ---- 2.20A 2.20A 2.10 -.40 2.50 4885 3400 ---- ---- 1.60A 1.60A 1.50 -.20 1.70 234 3600 ---- ---- 1.20A 1.20A 1.10 -.20 1.30 190 3800 ---- ---- ---- ---- .90 -.10 1.00 4000 ---- ---- ---- ---- .70 -.10 .80 1487 OG JAN24 Gold Option CALL 1250 ---- 817.70B 803.60A 817.70B 808.90 -8.20 817.10 1275 ---- 792.60B 778.70A 792.60B 783.90 -8.20 792.10 1300 ---- 767.60B 753.70A 767.60B 758.90 -8.20 767.10 1325 ---- 742.80B 728.60A 742.80B 733.90 -8.20 742.10 1350 ---- 717.70B 703.70A 717.70B 708.90 -8.20 717.10 1375 ---- 692.80B 678.60A 692.80B 683.90 -8.20 692.10 1400 ---- 667.80B 653.60A 667.80B 658.90 -8.20 667.10 1425 ---- 642.70B 628.80A 642.70B 633.90 -8.20 642.10 1430 ---- 637.60B 623.80A 637.60B 628.90 -8.20 637.10 1440 ---- 627.80B 613.90A 627.80B 618.90 -8.20 627.10 1450 ---- 617.80B 603.50A 617.80B 608.90 -8.20 617.10 1460 ---- 607.80B 593.90A 607.80B 598.90 -8.20 607.10 1470 ---- 597.80B 583.90A 597.80B 588.90 -8.20 597.10 1475 ---- 592.80B 578.80A 592.80B 583.90 -8.20 592.10 1480 ---- 587.80B 573.90A 587.80B 578.90 -8.20 587.10 1490 ---- 577.80B 563.90A 577.80B 568.90 -8.20 577.10 1500 ---- 567.80B 553.80A 567.80B 558.90 -8.20 567.10 1510 ---- 557.70B 543.90A 557.70B 548.90 -8.20 557.10 1520 ---- 547.70B 533.90A 547.70B 538.90 -8.20 547.10 1525 ---- 543.00B 528.90A 543.00B 533.90 -8.20 542.10 1530 ---- 537.90B 523.90A 537.90B 528.90 -8.20 537.10 1535 ---- 532.80B 518.80A 532.80B 523.90 -8.20 532.10 1540 ---- 527.80B 513.90A 527.80B 518.90 -8.20 527.10 1545 ---- 522.90B 508.90A 522.90B 513.90 -8.20 522.10 1550 ---- 517.90B 503.70A 517.90B 508.90 -8.20 517.10 1 1555 ---- 512.90B 498.90A 512.90B 503.90 -8.20 512.10 1560 ---- 507.90B 494.00A 507.90B 498.90 -8.20 507.10 1565 ---- 502.90B 489.00A 502.90B 493.90 -8.20 502.10 1570 ---- 497.80B 484.00A 497.80B 488.90 -8.20 497.10 1575 ---- 493.10B 477.20A 493.10B 483.90 -8.20 492.10 1580 ---- 487.90B 474.10A 487.90B 478.90 -8.20 487.10 1585 ---- 483.00B 469.00A 483.00B 473.90 -8.20 482.10 1590 ---- 478.10B 464.20A 478.10B 468.90 -8.20 477.10 1595 ---- 473.00B 459.20A 473.00B 463.90 -8.20 472.10 1600 ---- 470.40B 452.30A 452.30A 458.90 -8.20 467.10 1605 ---- 463.10B 449.30A 463.10B 453.90 -8.20 462.10 1610 ---- 458.20B 444.30A 458.20B 449.00 -8.10 457.10 1615 ---- 453.20B 439.40A 453.20B 444.00 -8.20 452.20 1620 ---- 448.20B 434.50A 448.20B 439.10 -8.10 447.20 1625 ---- 445.70B 427.80A 445.70B 434.10 -8.20 442.30 1630 ---- 438.50B 424.60A 438.50B 429.20 -8.20 437.40 1635 ---- 433.60B 419.80A 433.60B 424.30 -8.10 432.40 1640 ---- 428.60B 414.90A 428.60B 419.40 -8.10 427.50 1645 ---- 423.70B 409.80A 423.70B 414.50 -8.10 422.60 1650 ---- 421.10B 403.40A 421.10B 409.60 -8.20 417.80 1655 ---- 414.10B 400.40A 414.00B 404.80 -8.10 412.90 1660 ---- 409.20B 395.50A 409.20B 399.90 -8.10 408.00 1665 ---- 404.40B 390.70A 404.30B 395.10 -8.10 403.20 1670 ---- 399.60B 385.90A 399.60B 390.30 -8.10 398.40 1675 ---- 396.90B 379.30A 396.90B 385.50 -8.00 393.50 1680 ---- 389.80B 376.00A 389.80B 380.70 -8.00 388.70 1685 ---- 385.00B 371.40A 385.00B 375.90 -8.10 384.00 1690 ---- 380.20B 366.50A 380.20B 371.20 -8.00 379.20 1695 ---- 375.60B 362.00A 375.60B 366.40 -8.00 374.40 1700 ---- 373.00B 355.60A 373.00B 361.70 -8.00 369.70 21 1705 ---- 366.10B 352.60A 366.10B 357.00 -8.00 365.00 1710 ---- 361.40B 347.90A 361.40B 352.30 -8.00 360.30 1715 ---- 356.80B 343.00A 356.80B 347.60 -8.00 355.60 1720 ---- 352.00B 338.30A 352.00B 342.90 -8.00 350.90 1725 ---- 349.50B 332.30A 349.50B 338.30 -8.00 346.30 1730 ---- 342.70B 329.00A 342.70B 333.60 -8.00 341.60 1735 ---- 338.10B 324.40A 338.10B 329.00 -8.00 337.00 1740 ---- 333.40B 320.00A 333.40B 324.40 -8.00 332.40 1745 ---- 328.80B 315.50A 328.80B 319.80 -8.00 327.80 1750 ---- 326.40B 309.50A 326.40B 315.30 -8.00 323.30 4 1755 ---- 319.60B 306.20A 319.60B 310.80 -7.90 318.70 1760 ---- 315.20B 300.50A 315.20B 306.30 -7.90 314.20 1765 ---- 310.70B 296.10A 310.70B 301.80 -8.00 309.80 1770 ---- 307.90B 291.70A 307.90B 297.40 -7.90 305.30 1775 ---- 303.80B 287.20A 303.80B 293.00 -7.80 300.80 1780 ---- 299.30B 282.80A 299.30B 288.60 -7.80 296.40 1785 ---- 294.90B 278.50A 294.90B 284.20 -7.80 292.00 1790 ---- 290.50B 274.20A 290.50B 279.90 -7.80 287.70 1 1795 ---- 286.10B 269.90A 286.10B 275.60 -7.70 283.30 1800 ---- 281.80B 265.60A 281.80B 271.30 -7.70 279.00 18 1805 ---- 277.50B 261.30A 277.50B 267.00 -7.70 274.70 1810 ---- 273.20B 257.10A 273.20B 262.70 -7.70 270.40 1815 ---- 268.90B 252.90A 268.90B 258.50 -7.70 266.20 1820 ---- 264.70B 248.80A 264.70B 254.30 -7.70 262.00 1825 ---- 260.50B 244.60A 260.50B 250.10 -7.70 257.80 1830 ---- 256.30B 240.60A 256.30B 245.90 -7.70 253.60 1835 ---- 252.10B 236.50A 252.10B 241.80 -7.70 249.50 1840 ---- 248.00B 232.50A 248.00B 237.70 -7.70 245.40 1845 ---- 243.90B 228.50A 243.90B 233.70 -7.60 241.30 1850 ---- 239.90B 224.50A 239.90B 229.70 -7.60 237.30 2 1855 ---- 235.80B 220.60A 235.80B 225.70 -7.60 233.30 1860 ---- 231.90B 216.70A 231.90B 221.80 -7.60 229.40 1865 ---- 227.90B 212.90A 227.90B 217.90 -7.50 225.40 1870 ---- 224.00B 209.10A 224.00B 214.10 -7.40 221.50 1875 ---- 220.10B 205.30A 220.10B 210.30 -7.40 217.70 1 1880 ---- 216.30B 201.60A 216.30B 206.50 -7.40 213.90 1885 ---- 212.50B 197.90A 212.50B 202.80 -7.30 210.10 1890 ---- 208.70B 194.20A 208.70B 199.10 -7.30 206.40 1895 ---- 205.00B 190.60A 205.00B 195.50 -7.20 202.70 1900 ---- 201.30B 187.00A 201.30B 191.90 -7.20 199.10 8 1905 ---- 197.60B 183.50A 197.60B 188.30 -7.10 195.40 1910 ---- 194.00B 180.10A 194.00B 184.70 -7.20 191.90 1915 ---- 190.50B 176.60A 190.50B 181.30 -7.00 188.30 1920 ---- 186.90B 173.20A 186.90B 177.80 -7.00 184.80 1925 ---- 183.50B 169.90A 183.50B 174.40 -7.00 181.40 1930 ---- 180.00B 166.60A 180.00B 171.10 -6.90 178.00 1935 ---- 176.60B 163.30A 176.60B 167.80 -6.80 174.60 1940 ---- 173.30B 160.10A 173.30B 164.60 -6.70 171.30 1945 ---- 170.00B 157.00A 170.00B 161.40 -6.60 168.00 1950 ---- 166.70B 153.90A 166.70B 158.20 -6.60 164.80 429 1955 ---- 163.50B 150.80A 163.50B 155.10 -6.60 161.70 1960 ---- 160.40B 147.80A 160.40B 152.00 -6.50 158.50 1965 ---- 157.30B 144.80A 157.30B 149.00 -6.50 155.50 1970 ---- 154.20B 141.90A 154.20B 146.00 -6.40 152.40 1975 ---- 151.20B 139.00A 151.20B 143.10 -6.40 149.50 1980 ---- 148.20B 136.20A 148.20B 140.20 -6.30 146.50 3 1985 ---- 145.30B 133.40A 145.30B 137.30 -6.30 143.60 3 1990 ---- 142.40B 130.70A 142.40B 134.50 -6.30 140.80 1995 ---- 139.50B 128.00A 139.50B 131.80 -6.20 138.00 2000 130.20 136.80B 125.40A 129.90A 129.10 -6.10 1 135.20 532 2005 ---- 134.00B 122.80A 134.00B 126.40 -6.10 132.50 2010 ---- 131.30B 120.30A 131.30B 123.80 -6.10 129.90 2015 ---- 128.70B 117.80A 128.70B 121.20 -6.00 127.20 2020 ---- 126.10B 115.40A 126.10B 118.70 -6.00 124.70 3 2025 ---- 123.50B 113.00A 123.50B 116.20 -5.90 122.10 2030 ---- 121.00B 110.60A 121.00B 113.80 -5.80 119.60 2035 ---- 118.60B 108.40A 118.60B 111.40 -5.80 117.20 2040 ---- 116.10B 106.10A 116.10B 109.10 -5.70 114.80 2 2045 ---- 113.80B 103.90A 113.80B 106.80 -5.70 112.50 2050 ---- 111.50B 101.70A 111.50B 104.60 -5.60 110.20 342 2956 2055 ---- 109.20B 99.60A 109.20B 102.40 -5.50 107.90 79 2060 ---- 107.00B 97.60A 107.00B 100.20 -5.50 105.70 2065 ---- 104.80B 95.50A 104.80B 98.20 -5.30 103.50 2070 ---- 102.60B 93.60A 102.60B 96.10 -5.30 101.40 50 50 2075 ---- 100.50B 91.60A 100.50B 94.10 -5.20 99.30 48 2080 ---- 98.50B 89.70A 98.50B 92.20 -5.10 97.30 2 2085 ---- 96.50B 87.90A 96.50B 90.30 -5.00 95.30 10 10 2090 ---- 94.50B 86.10A 94.50B 88.40 -5.00 93.40 2095 ---- 92.60B 84.30A 92.60B 86.60 -4.90 91.50 2100 ---- 90.70B 82.60A 90.70B 84.80 -4.80 89.60 153 3587 2105 ---- 88.80B 80.90A 88.80B 83.10 -4.70 87.80 2110 ---- 87.00B 79.20A 87.00B 81.40 -4.60 86.00 1 2115 ---- 85.30B 77.60A 85.30B 79.70 -4.60 84.30 30 2120 ---- 83.50B 76.10A 83.50B 78.10 -4.50 82.60 10 460 2125 ---- 81.90B 74.50A 81.90B 76.50 -4.40 80.90 12 1699 2130 ---- 80.20B 73.00A 80.20B 75.00 -4.30 79.30 10 2135 ---- 78.60B 71.50A 78.60B 73.50 -4.20 77.70 2140 ---- 77.00B 70.10A 77.00B 72.00 -4.10 76.10 2145 ---- 75.50B 68.70A 75.50B 70.50 -4.10 74.60 2150 ---- 73.90B 67.20A 73.90B 69.10 -4.00 73.10 1424 2155 ---- 72.50B 66.00A 72.50B 67.80 -3.80 71.60 2160 ---- 71.00B 64.70A 71.00B 66.40 -3.80 70.20 2165 ---- 69.60B 63.40A 69.60B 65.10 -3.70 68.80 2170 ---- 68.20B 62.10A 68.20B 63.80 -3.70 67.50 2175 ---- 66.90B 60.80A 66.90B 62.60 -3.50 66.10 35 2180 ---- 65.60B 59.70A 65.60B 61.30 -3.50 64.80 2 2185 ---- 64.30B 58.50A 64.30B 60.10 -3.50 63.60 2190 ---- 63.00B 57.40A 63.00B 58.90 -3.40 62.30 1 2195 ---- 61.80B 56.30A 61.80B 57.80 -3.30 61.10 2200 ---- 60.60B 55.10A 60.60B 56.70 -3.20 59.90 26 2021 2205 ---- 59.40B 54.20A 59.40B 55.60 -3.20 58.80 2210 ---- 58.30B 53.10A 58.30B 54.50 -3.10 57.60 1 2215 ---- 57.20B 52.10A 57.20B 53.50 -3.00 56.50 2220 ---- 56.00B 51.10A 56.00B 52.40 -3.00 55.40 2225 ---- 55.00B 50.00A 55.00B 51.40 -3.00 54.40 150 2230 ---- 53.90B 49.20A 53.90B 50.50 -2.90 53.40 2235 ---- 52.90B 48.30A 52.90B 49.50 -2.80 52.30 2240 ---- 51.90B 47.40A 51.90B 48.60 -2.80 51.40 2245 ---- 50.90B 46.50A 50.90B 47.60 -2.80 50.40 2250 ---- 49.90B 45.50A 49.90B 46.80 -2.60 49.40 2039 2255 ---- 49.00B 44.70A 49.00B 45.90 -2.60 48.50 2260 ---- 48.10B 43.90A 48.10B 45.00 -2.60 47.60 2265 ---- 47.20B 43.10A 47.20B 44.20 -2.50 46.70 2270 ---- 46.30B 42.30A 46.30B 43.40 -2.50 45.90 2275 ---- 45.50B 41.40A 45.50B 42.60 -2.40 45.00 2280 ---- 44.60B 40.80A 44.60B 41.80 -2.40 44.20 7 2285 ---- 43.80B 40.00A 43.80B 41.00 -2.40 43.40 2290 ---- 43.00B 39.30A 43.00B 40.30 -2.30 42.60 1 2295 ---- 42.20B 38.60A 42.20B 39.50 -2.30 41.80 2300 39.00 41.40B 37.80A 39.40 38.80 -2.30 2 41.10 26 1455 2305 ---- 40.70B 37.20A 40.70B 38.10 -2.20 40.30 2310 ---- 40.00B 36.50A 40.00B 37.50 -2.10 39.60 2315 ---- 39.20B 35.90A 39.20B 36.80 -2.10 38.90 2320 ---- 38.50B 35.30A 38.50B 36.10 -2.10 38.20 2325 ---- 37.80B 34.60A 37.80B 35.50 -2.00 37.50 76 2330 ---- 37.20B 34.00A 37.20B 34.90 -2.00 36.90 2340 ---- 35.90B 32.80A 35.90B 33.60 -2.00 35.60 2350 ---- 34.60B 31.70A 34.60B 32.50 -1.90 34.40 253 2360 ---- 33.40B 30.60A 33.40B 31.40 -1.80 33.20 1 2370 ---- 32.30B 29.60A 32.30B 30.30 -1.70 32.00 2375 ---- 31.70B 29.00A 31.70B 29.80 -1.70 31.50 28 2380 ---- 31.20B 28.60A 31.20B 29.30 -1.70 31.00 2390 ---- 30.10B 27.60A 30.10B 28.30 -1.60 29.90 2400 ---- 29.10B 26.70A 29.10B 27.30 -1.60 28.90 1200 2410 ---- 28.20B 25.80A 28.20B 26.40 -1.50 27.90 2 2420 ---- 27.20B 25.00A 27.20B 25.60 -1.40 27.00 2425 ---- 26.80B 24.60A 26.80B 25.10 -1.50 26.60 26 2430 24.00 26.30B 24.00 25.00B 24.70 -1.40 1 26.10 2 2 2450 ---- 24.70B 22.60A 24.70B 23.10 -1.40 24.50 1 252 2475 ---- 22.70B 20.90A 22.70B 21.30 -1.20 22.50 25 2500 ---- 21.00B 19.30A 21.00B 19.70 -1.10 20.80 15 309 2525 ---- 19.40B 17.80A 19.40B 18.20 -1.00 19.20 136 2550 18.00 18.00 16.50A 16.50A 16.90 -.90 2 17.80 9 2575 ---- 16.70B 15.30A 16.70B 15.60 -.90 16.50 2600 ---- 15.50B 14.20A 15.50B 14.50 -.80 15.30 304 2625 ---- 14.40B 13.30A 14.40B 13.50 -.70 14.20 2700 ---- 11.80B 10.80A 11.70B 10.90 -.60 11.50 377 3000 ---- ---- 5.10A 5.10A 5.20 -.30 5.50 145 3500 ---- ---- ---- ---- 2.00 -.10 2.10 1 4000 ---- ---- ---- ---- 1.00 -.10 1.10 14 OG FEB24 Gold Option CALL 1250 ---- ---- 804.40A 804.40A 808.90 -8.20 817.10 1275 ---- ---- 779.10A 779.10A 783.90 -8.20 792.10 1300 ---- ---- 753.90A 753.90A 758.90 -8.20 767.10 1325 ---- ---- 729.10A 729.10A 733.90 -8.20 742.10 1350 ---- ---- 704.80A 704.80A 708.90 -8.20 717.10 1375 ---- ---- 679.00A 679.00A 683.90 -8.20 692.10 1400 ---- ---- 654.50A 654.50A 658.90 -8.20 667.10 1425 ---- ---- 629.10A 629.10A 633.90 -8.20 642.10 1430 ---- ---- 623.80A 623.80A 628.90 -8.20 637.10 1440 ---- ---- 613.70A 613.70A 618.90 -8.20 627.10 1450 ---- ---- 604.10A 604.10A 608.90 -8.20 617.10 1460 ---- ---- 594.20A 594.20A 598.90 -8.20 607.10 1470 ---- ---- 584.20A 584.20A 588.90 -8.20 597.10 1475 ---- ---- 579.10A 579.10A 583.90 -8.20 592.10 1480 ---- ---- 574.10A 574.10A 578.90 -8.20 587.10 1490 ---- ---- 564.30A 564.30A 568.90 -8.20 577.10 1500 ---- ---- 554.50A 554.50A 558.90 -8.20 567.10 1510 ---- ---- 544.20A 544.20A 548.90 -8.20 557.10 1520 ---- ---- 534.30A 534.30A 538.90 -8.20 547.10 1525 ---- ---- 529.70A 529.70A 533.90 -8.20 542.10 1530 ---- ---- 524.30A 524.30A 528.90 -8.20 537.10 1535 ---- ---- 519.70A 519.70A 523.90 -8.20 532.10 1540 ---- ---- 514.30A 514.30A 518.90 -8.20 527.10 1545 ---- ---- 509.30A 509.30A 513.90 -8.20 522.10 1550 ---- ---- 504.30A 504.30A 508.90 -8.20 517.10 1555 ---- ---- 499.90A 499.90A 503.90 -8.20 512.10 1560 ---- ---- 494.90A 494.90A 498.90 -8.20 507.10 1565 ---- ---- 489.50A 489.50A 493.90 -8.20 502.10 1570 ---- ---- 484.50A 484.50A 488.90 -8.20 497.10 1575 ---- 495.40B 477.30A 477.30A 483.90 -8.20 492.10 1580 ---- ---- 474.90A 474.90A 478.90 -8.20 487.10 1585 ---- ---- 469.60A 469.60A 473.90 -8.20 482.10 1590 ---- ---- 464.60A 464.60A 469.00 -8.10 477.10 1595 ---- ---- 459.70A 459.70A 464.00 -8.20 472.20 1600 ---- 470.60B 452.70A 470.60B 459.10 -8.10 467.20 1605 ---- ---- 450.00A 450.00A 454.10 -8.20 462.30 1610 ---- ---- 445.10A 445.10A 449.20 -8.20 457.40 1615 ---- ---- 440.30A 440.30A 444.30 -8.10 452.40 1620 ---- ---- 435.40A 435.40A 439.40 -8.10 447.50 1625 ---- 446.10B 428.30A 446.10B 434.50 -8.20 442.70 1630 ---- ---- 425.70A 425.70A 429.60 -8.20 437.80 1635 ---- ---- 420.80A 420.80A 424.80 -8.10 432.90 1640 ---- ---- 416.40A 416.40A 419.90 -8.20 428.10 1645 ---- ---- 411.10A 411.10A 415.10 -8.10 423.20 1650 ---- 421.80B 404.20A 421.80B 410.30 -8.10 418.40 3 1655 ---- ---- 401.50A 401.50A 405.50 -8.10 413.60 1660 ---- ---- 396.70A 396.70A 400.70 -8.10 408.80 1665 ---- ---- 392.00A 392.00A 395.90 -8.10 404.00 1670 ---- ---- 387.20A 387.20A 391.20 -8.10 399.30 1675 ---- 397.90B 380.50A 397.90B 386.40 -8.10 394.50 1680 ---- ---- 377.80A 377.80A 381.70 -8.10 389.80 1685 ---- ---- 373.10A 373.10A 377.00 -8.10 385.10 1690 ---- ---- 368.60A 368.60A 372.30 -8.10 380.40 1695 ---- ---- 363.90A 363.90A 367.60 -8.10 375.70 1700 ---- 374.30B 357.10A 374.30B 363.00 -8.10 371.10 17 1705 ---- ---- 354.40A 354.40A 358.30 -8.10 366.40 1710 ---- ---- 349.80A 349.80A 353.70 -8.10 361.80 1 1715 ---- ---- 345.20A 345.20A 349.10 -8.10 357.20 1720 ---- ---- 340.60A 340.60A 344.50 -8.10 352.60 1725 ---- 351.20B 334.20A 351.20B 340.00 -8.00 348.00 1730 ---- ---- 331.50A 331.50A 335.40 -8.10 343.50 1735 ---- ---- 327.00A 327.00A 330.90 -8.00 338.90 1740 ---- ---- 320.70A 320.70A 326.40 -8.00 334.40 1745 ---- ---- 316.30A 316.30A 321.90 -8.00 329.90 1750 ---- 328.50B 311.80A 328.50B 317.50 -8.00 325.50 1755 ---- 324.00B 307.40A 324.00B 313.10 -7.90 321.00 1760 ---- 319.60B 303.00A 319.60B 308.60 -8.00 316.60 1765 ---- 315.10B 298.70A 315.10B 304.30 -7.90 312.20 1770 ---- 310.70B 294.30A 310.70B 299.90 -7.90 307.80 1775 ---- 306.40B 290.00A 306.40B 295.60 -7.80 303.40 1780 ---- 302.00B 285.70A 302.00B 291.20 -7.90 299.10 1785 ---- 297.70B 281.50A 297.70B 287.00 -7.80 294.80 1790 ---- 293.40B 277.20A 293.40B 282.70 -7.80 290.50 1795 ---- 289.10B 273.00A 289.10B 278.50 -7.80 286.30 1800 ---- 284.80B 268.90A 284.80B 274.30 -7.70 282.00 1 1805 ---- 280.60B 264.70A 280.60B 270.10 -7.70 277.80 1810 ---- 276.40B 260.60A 276.40B 265.90 -7.80 273.70 1815 ---- 272.20B 256.50A 272.20B 261.80 -7.70 269.50 1820 ---- 268.10B 252.50A 268.10B 257.70 -7.70 265.40 1825 ---- 264.00B 248.40A 264.00B 253.70 -7.60 261.30 1 1830 ---- 259.90B 244.40A 259.90B 249.60 -7.70 257.30 1835 ---- 255.90B 240.50A 255.90B 245.60 -7.70 253.30 1840 ---- 251.80B 236.60A 251.80B 241.70 -7.60 249.30 1845 ---- 247.90B 232.70A 247.90B 237.70 -7.60 245.30 1850 ---- 243.90B 228.80A 243.90B 233.80 -7.60 241.40 12 1855 ---- 240.00B 225.00A 240.00B 230.00 -7.50 237.50 1860 ---- 236.10B 221.20A 236.10B 226.20 -7.40 233.60 1865 ---- 232.30B 217.40A 232.30B 222.40 -7.40 229.80 1870 ---- 228.40B 213.70A 228.40B 218.60 -7.40 226.00 1875 ---- 224.70B 210.10A 224.70B 214.90 -7.40 222.30 1880 ---- 220.90B 206.40A 220.90B 211.20 -7.40 218.60 1885 ---- 217.20B 202.80A 217.20B 207.60 -7.30 214.90 1890 ---- 213.60B 199.30A 213.60B 203.90 -7.30 211.20 1895 ---- 209.90B 195.80A 209.90B 200.40 -7.20 207.60 1900 ---- 206.30B 192.30A 206.30B 196.90 -7.20 204.10 5 1905 ---- 202.80B 188.90A 202.80B 193.40 -7.20 200.60 6 1910 ---- 199.30B 185.50A 199.30B 189.90 -7.20 197.10 1915 ---- 195.80B 182.10A 195.80B 186.50 -7.20 193.70 1920 ---- 192.40B 178.80A 192.40B 183.20 -7.10 190.30 1925 ---- 189.00B 175.60A 189.00B 179.90 -7.00 186.90 500 1930 ---- 185.60B 172.40A 185.60B 176.60 -7.00 183.60 1935 ---- 182.30B 169.20A 182.30B 173.40 -6.90 180.30 1940 ---- 179.10B 166.10A 179.10B 170.20 -6.90 177.10 10 1945 ---- 175.90B 163.00A 175.90B 167.10 -6.80 173.90 1950 ---- 172.70B 160.00A 172.70B 164.00 -6.80 170.80 1955 ---- 169.60B 157.00A 169.60B 161.00 -6.70 167.70 12 1960 ---- 166.50B 154.00A 166.50B 158.00 -6.70 164.70 1965 ---- 163.40B 151.10A 163.40B 155.00 -6.70 161.70 1970 ---- 160.50B 148.30A 160.50B 152.10 -6.60 158.70 1975 ---- 157.50B 145.50A 157.50B 149.30 -6.50 155.80 1980 ---- 154.60B 142.70A 154.60B 146.40 -6.50 152.90 1985 ---- 151.70B 140.00A 151.70B 143.70 -6.40 150.10 24 1990 ---- 148.90B 137.30A 148.90B 140.90 -6.40 147.30 1995 ---- 146.20B 134.70A 146.20B 138.20 -6.30 144.50 2000 ---- 143.40B 132.10A 143.40B 135.60 -6.20 141.80 452 2005 ---- 140.70B 129.60A 140.70B 133.00 -6.20 139.20 2010 ---- 138.10B 127.10A 138.10B 130.50 -6.10 136.60 2015 ---- 135.50B 124.70A 135.50B 128.00 -6.00 134.00 2020 ---- 133.00B 122.30A 133.00B 125.50 -6.00 131.50 137 2025 ---- 130.50B 119.90A 130.50B 123.10 -5.90 129.00 68 2030 ---- 128.00B 117.60A 128.00B 120.70 -5.90 126.60 2035 ---- 125.60B 115.30A 125.60B 118.40 -5.80 124.20 2040 ---- 123.20B 113.10A 123.20B 116.10 -5.70 121.80 2045 ---- 120.90B 110.90A 120.90B 113.90 -5.60 119.50 2050 ---- 118.60B 108.80A 118.60B 111.70 -5.60 117.30 434 2055 ---- 116.30B 106.70A 116.30B 109.50 -5.60 115.10 107 2060 ---- 114.10B 104.60A 114.10B 107.40 -5.50 112.90 11 2065 ---- 112.00B 102.60A 112.00B 105.30 -5.40 110.70 17 2070 ---- 109.80B 100.70A 109.80B 103.30 -5.30 108.60 1 2075 ---- 107.80B 98.70A 107.80B 101.30 -5.30 106.60 100 2080 ---- 105.70B 96.80A 105.70B 99.40 -5.20 104.60 2 2085 ---- 103.70B 95.00A 103.70B 97.50 -5.10 102.60 2090 ---- 101.80B 93.20A 101.80B 95.60 -5.10 100.70 2095 ---- 99.80B 91.40A 99.80B 93.80 -5.00 98.80 2100 ---- 98.00B 89.70A 98.00B 92.00 -4.90 23 96.90 1029 2105 ---- 96.10B 88.00A 96.10B 90.20 -4.90 95.10 270 2110 ---- 94.30B 86.30A 94.30B 88.50 -4.80 93.30 2 2115 ---- 92.50B 84.70A 92.50B 86.80 -4.80 91.60 2120 ---- 90.80B 83.10A 90.80B 85.20 -4.60 89.80 300 2125 ---- 89.10B 81.50A 89.10B 83.60 -4.60 88.20 181 2130 ---- 87.40B 80.00A 87.40B 82.00 -4.50 86.50 5 2135 ---- 85.80B 78.50A 85.80B 80.50 -4.40 84.90 2140 ---- 84.20B 77.00A 84.20B 79.00 -4.30 83.30 2145 ---- 82.60B 75.60A 82.60B 77.50 -4.30 81.80 2150 ---- 81.10B 74.20A 81.10B 76.00 -4.30 80.30 1022 2155 ---- 79.60B 72.80A 79.60B 74.60 -4.20 78.80 2160 ---- 78.10B 71.50A 78.10B 73.30 -4.10 77.40 1 2165 ---- 76.70B 70.20A 76.70B 71.90 -4.00 75.90 2170 ---- 75.30B 68.90A 75.30B 70.60 -3.90 74.50 2175 ---- 73.90B 67.60A 73.90B 69.30 -3.90 73.20 30 2180 ---- 72.60B 66.40A 72.60B 68.10 -3.70 71.80 2185 ---- 71.30B 65.20A 71.30B 66.80 -3.70 70.50 2190 ---- 70.00B 64.00A 70.00B 65.60 -3.70 69.30 2195 ---- 68.70B 62.90A 68.70B 64.40 -3.60 68.00 2200 ---- 67.50B 61.80A 67.50B 63.30 -3.50 66.80 1557 2205 ---- 66.30B 60.70A 66.30B 62.20 -3.40 65.60 2210 ---- 65.10B 59.60A 65.10B 61.10 -3.30 64.40 2215 ---- 63.90B 58.50A 63.90B 60.00 -3.30 63.30 2220 ---- 62.80B 57.50A 62.80B 58.90 -3.20 62.10 2225 ---- 61.70B 56.50A 61.70B 57.90 -3.10 61.00 30 2230 ---- 60.50B 55.50A 60.50B 56.90 -3.10 60.00 2235 ---- 59.50B 54.50A 59.50B 55.90 -3.00 58.90 2240 ---- 58.40B 53.60A 58.40B 54.90 -3.00 57.90 2245 ---- 57.40B 52.60A 57.40B 54.00 -2.90 56.90 2250 ---- 56.40B 51.70A 56.40B 53.00 -2.90 55.90 1133 2255 ---- 55.40B 50.80A 55.40B 52.10 -2.80 54.90 2260 ---- 54.50B 50.00A 54.50B 51.20 -2.70 53.90 2265 ---- 53.50B 49.10A 53.50B 50.30 -2.70 53.00 2270 ---- 52.60B 48.30A 52.60B 49.50 -2.60 52.10 2275 ---- 51.70B 47.50A 51.70B 48.60 -2.60 51.20 2280 ---- 50.80B 46.70A 50.80B 47.80 -2.50 50.30 2285 ---- 50.00B 45.90A 50.00B 47.00 -2.50 49.50 2290 ---- 49.10B 45.10A 49.10B 46.20 -2.40 48.60 2295 ---- 48.30B 44.30A 48.30B 45.50 -2.30 47.80 2300 ---- 47.50B 43.60A 47.50B 44.70 -2.30 23 47.00 6 1453 2305 ---- 46.70B 42.90A 46.70B 43.90 -2.30 46.20 2310 ---- 45.90B 42.20A 45.90B 43.20 -2.30 45.50 300 2315 ---- 45.10B 41.50A 45.10B 42.50 -2.20 44.70 2320 ---- 44.40B 40.80A 44.40B 41.80 -2.20 44.00 2325 ---- 43.60B 40.10A 43.60B 41.10 -2.20 43.30 1300 2330 ---- 42.90B 39.50A 42.90B 40.40 -2.10 42.50 2340 ---- 41.50B 38.20A 41.50B 39.10 -2.10 41.20 2350 ---- 40.20B 37.00A 40.20B 37.90 -2.00 39.90 1533 2360 ---- 38.90B 35.80A 38.90B 36.70 -1.90 38.60 2370 ---- 37.70B 34.70A 37.70B 35.50 -1.90 37.40 2375 ---- 37.10B 34.10A 37.10B 34.90 -1.90 36.80 89 2380 ---- 36.50B 33.60A 36.50B 34.40 -1.80 36.20 2390 ---- 35.30B 32.50A 35.30B 33.30 -1.80 35.10 2400 ---- 34.20B 31.50A 34.20B 32.30 -1.70 34.00 50 2777 2410 ---- 33.20B 30.60A 33.20B 31.30 -1.60 32.90 2420 ---- 32.10B 29.70A 32.10B 30.30 -1.60 31.90 2425 ---- 31.70B 29.20A 31.70B 29.80 -1.60 31.40 7 2430 ---- 31.20B 28.80A 31.20B 29.40 -1.60 31.00 2450 ---- 29.30B 27.10A 29.30B 27.60 -1.50 29.10 202 2475 ---- 27.20B 25.10A 27.20B 25.60 -1.40 27.00 2500 ---- 25.30B 23.40A 25.30B 23.80 -1.30 25.10 1 1462 2525 ---- 23.50B 21.70A 23.50B 22.10 -1.20 23.30 2 2550 ---- 21.90B 20.30A 21.90B 20.50 -1.20 21.70 1 2575 ---- 20.40B 18.90A 20.40B 19.10 -1.20 20.30 2600 ---- 19.10B 17.70A 19.10B 17.90 -1.00 18.90 104 2625 ---- 17.80B 16.50A 17.80B 16.70 -1.00 17.70 2700 ---- ---- 13.60A 13.60A 13.70 -.90 14.60 617 2800 ---- ---- 10.70A 10.70A 10.70 -.70 11.40 100 703 3000 7.10 7.10 6.80A 7.10 6.80 -.60 3 7.40 417 3500 ---- ---- 2.90A 2.90A 2.80 -.20 3.00 3 3 4000 ---- ---- ---- ---- 1.50 .00 1.50 8 OG MAR24 Gold Option CALL 1250 ---- ---- ---- ---- 825.30 -8.00 833.30 1275 ---- ---- ---- ---- 800.30 -8.00 808.30 1300 ---- ---- ---- ---- 775.30 -8.00 783.30 1325 ---- ---- ---- ---- 750.30 -8.00 758.30 1350 ---- ---- ---- ---- 725.30 -8.00 733.30 1375 ---- ---- ---- ---- 700.30 -8.00 708.30 1400 ---- ---- ---- ---- 675.30 -8.00 683.30 1425 ---- ---- ---- ---- 650.30 -8.00 658.30 1440 ---- ---- ---- ---- 635.30 -8.00 643.30 1450 ---- ---- ---- ---- 625.30 -8.00 633.30 1460 ---- ---- ---- ---- 615.30 -8.00 623.30 1470 ---- ---- ---- ---- 605.30 -8.00 613.30 1475 ---- ---- ---- ---- 600.30 -8.00 608.30 1480 ---- ---- ---- ---- 595.30 -8.00 603.30 1490 ---- ---- ---- ---- 585.30 -8.00 593.30 1500 ---- ---- ---- ---- 575.30 -8.00 583.30 1510 ---- ---- ---- ---- 565.30 -8.00 573.30 1520 ---- ---- ---- ---- 555.30 -8.00 563.30 1525 ---- ---- ---- ---- 550.30 -8.00 558.30 1530 ---- ---- ---- ---- 545.30 -8.00 553.30 1540 ---- ---- ---- ---- 535.30 -8.00 543.30 1545 ---- ---- ---- ---- 530.30 -8.00 538.30 1550 ---- 535.80B 518.60A 535.80B 525.30 -8.00 533.30 1555 ---- ---- ---- ---- 520.30 -8.00 528.30 1560 ---- ---- ---- ---- 515.30 -8.00 523.30 1565 ---- ---- ---- ---- 510.30 -8.00 518.30 1570 ---- ---- ---- ---- 505.30 -8.00 513.30 1575 ---- 511.80B 493.70A 511.80B 500.30 -8.00 508.30 1580 ---- ---- ---- ---- 495.40 -8.00 503.40 1585 ---- ---- ---- ---- 490.40 -8.00 498.40 1590 ---- ---- ---- ---- 485.50 -8.00 493.50 1595 ---- ---- ---- ---- 480.50 -8.00 488.50 1600 ---- 487.20B 469.30A 487.20B 475.60 -8.00 483.60 1605 ---- ---- ---- ---- 470.70 -8.00 478.70 1610 ---- ---- ---- ---- 465.80 -8.00 473.80 1615 ---- ---- ---- ---- 460.90 -8.00 468.90 1620 ---- ---- ---- ---- 456.10 -8.00 464.10 1625 ---- 462.70B 445.00A 462.70B 451.20 -8.00 459.20 1630 ---- ---- ---- ---- 446.40 -8.00 454.40 1635 ---- ---- ---- ---- 441.50 -8.00 449.50 1640 ---- ---- ---- ---- 436.70 -8.00 444.70 1645 ---- ---- ---- ---- 431.90 -8.00 439.90 1650 ---- 438.60B 421.10A 438.60B 427.20 -7.90 435.10 10 1655 ---- ---- ---- ---- 422.40 -8.00 430.40 1660 ---- ---- ---- ---- 417.60 -8.00 425.60 1665 ---- ---- ---- ---- 412.90 -8.00 420.90 1670 ---- ---- ---- ---- 408.20 -7.90 416.10 1675 ---- 414.90B 397.50A 414.90B 403.50 -7.90 411.40 1680 ---- ---- ---- ---- 398.80 -7.90 406.70 1685 ---- ---- ---- ---- 394.10 -8.00 402.10 1690 ---- ---- ---- ---- 389.40 -8.00 397.40 1695 ---- ---- ---- ---- 384.80 -7.90 392.70 1700 ---- 391.40B 374.30A 391.40B 380.10 -8.00 388.10 1705 ---- ---- ---- ---- 375.50 -8.00 383.50 1710 ---- ---- ---- ---- 370.90 -8.00 378.90 1715 ---- ---- ---- ---- 366.40 -7.90 374.30 1720 ---- ---- ---- ---- 361.80 -8.00 369.80 1725 ---- 368.50B 351.50A 368.50B 357.30 -7.90 365.20 1730 ---- ---- ---- ---- 352.80 -7.90 360.70 1735 ---- ---- 342.60A 342.60A 348.30 -7.90 356.20 1740 ---- ---- 338.10A 338.10A 343.80 -7.90 351.70 1745 ---- 350.40B 333.70A 350.40B 339.30 -8.00 347.30 1750 ---- 345.90B 329.30A 345.90B 334.90 -7.90 342.80 1755 ---- 341.50B 324.90A 341.50B 330.50 -7.90 338.40 1760 ---- 337.10B 320.50A 337.10B 326.10 -7.90 334.00 1765 ---- 332.70B 316.20A 332.70B 321.80 -7.90 329.70 1770 ---- 328.30B 311.90A 328.30B 317.40 -7.90 325.30 1775 ---- 323.90B 307.60A 323.90B 313.10 -7.90 321.00 1780 ---- 319.60B 303.30A 319.60B 308.80 -7.90 316.70 1785 ---- 315.30B 299.10A 315.30B 304.50 -7.90 312.40 1790 ---- 311.00B 294.80A 311.00B 300.30 -7.90 308.20 1795 ---- 306.80B 290.70A 306.80B 296.10 -7.80 303.90 1800 ---- 302.50B 286.50A 302.50B 291.90 -7.80 299.70 1805 ---- 298.30B 282.40A 298.30B 287.70 -7.80 295.50 1810 ---- 294.10B 278.30A 294.10B 283.60 -7.80 291.40 1815 ---- 290.00B 274.20A 290.00B 279.50 -7.80 287.30 1820 ---- 285.90B 270.10A 285.90B 275.40 -7.80 283.20 1825 ---- 281.80B 266.10A 281.80B 271.40 -7.70 279.10 1830 ---- 277.70B 262.10A 277.70B 267.40 -7.70 275.10 1835 ---- 273.70B 258.20A 273.70B 263.40 -7.70 271.10 1840 ---- 269.70B 254.20A 269.70B 259.40 -7.70 267.10 1845 ---- 265.70B 250.30A 265.70B 255.50 -7.60 263.10 1850 ---- 261.70B 246.50A 261.70B 251.60 -7.60 259.20 1855 ---- 257.80B 242.60A 257.80B 247.70 -7.60 255.30 1860 ---- 253.90B 238.80A 253.90B 243.90 -7.60 251.50 1865 ---- 250.10B 235.10A 250.10B 240.10 -7.50 247.60 1870 ---- 246.20B 231.40A 246.20B 236.30 -7.60 243.90 1875 ---- 242.50B 227.70A 242.50B 232.60 -7.50 240.10 1880 ---- 238.70B 224.00A 238.70B 228.90 -7.50 236.40 1885 ---- 235.00B 220.40A 235.00B 225.20 -7.50 232.70 1890 ---- 231.30B 216.80A 231.30B 221.60 -7.40 229.00 1895 ---- 227.70B 213.30A 227.70B 218.00 -7.40 225.40 1900 ---- 224.10B 209.80A 224.10B 214.50 -7.30 221.80 1905 ---- 220.50B 206.30A 220.50B 211.00 -7.30 218.30 1910 ---- 216.90B 202.90A 216.90B 207.50 -7.30 214.80 1915 ---- 213.40B 199.50A 213.40B 204.10 -7.20 211.30 1920 ---- 210.00B 196.10A 210.00B 200.70 -7.20 207.90 1925 ---- 206.60B 192.80A 206.60B 197.30 -7.20 204.50 2 1930 ---- 203.20B 189.60A 203.20B 194.00 -7.10 201.10 1935 ---- 199.80B 186.40A 199.80B 190.70 -7.10 197.80 1940 ---- 196.50B 183.20A 196.50B 187.50 -7.10 194.60 1945 ---- 193.30B 180.00A 193.30B 184.30 -7.00 191.30 1950 ---- 190.00B 176.90A 190.00B 181.20 -6.90 188.10 1 1955 ---- 186.90B 173.90A 186.90B 178.10 -6.90 185.00 1960 ---- 183.70B 170.90A 183.70B 175.00 -6.90 181.90 1965 ---- 180.60B 167.90A 180.60B 172.00 -6.80 178.80 1970 ---- 177.60B 165.00A 177.60B 169.00 -6.80 175.80 1975 ---- 174.60B 162.10A 174.60B 166.10 -6.70 172.80 1980 ---- 171.60B 159.20A 171.60B 163.20 -6.70 169.90 1985 ---- 168.70B 156.50A 168.70B 160.30 -6.70 167.00 1990 ---- 165.80B 153.70A 165.80B 157.50 -6.60 164.10 1995 ---- 162.90B 151.00A 162.90B 154.70 -6.60 161.30 2000 ---- 160.10B 148.30A 160.10B 152.00 -6.50 158.50 2005 ---- 157.40B 145.70A 157.40B 149.30 -6.50 155.80 2010 ---- 154.60B 143.10A 154.60B 146.70 -6.40 153.10 2015 ---- 152.00B 140.60A 152.00B 144.10 -6.40 150.50 2020 ---- 149.30B 138.10A 149.30B 141.50 -6.30 147.80 2025 ---- 146.70B 135.60A 146.70B 139.00 -6.30 145.30 2030 ---- 144.20B 133.20A 144.20B 136.50 -6.20 142.70 2035 ---- 141.60B 130.80A 141.60B 134.10 -6.20 140.30 2040 ---- 139.20B 128.50A 139.20B 131.70 -6.10 137.80 2045 ---- 136.70B 126.20A 136.70B 129.40 -6.00 135.40 2050 ---- 134.40B 124.00A 134.40B 127.10 -5.90 133.00 2055 ---- 132.00B 121.80A 132.00B 124.80 -5.90 130.70 2060 ---- 129.70B 119.60A 129.70B 122.60 -5.80 128.40 2065 ---- 127.40B 117.50A 127.40B 120.40 -5.80 126.20 2070 ---- 125.20B 115.40A 125.20B 118.20 -5.80 124.00 2075 ---- 123.00B 113.30A 123.00B 116.10 -5.70 121.80 2080 ---- 120.90B 111.30A 120.90B 114.10 -5.60 119.70 2085 ---- 118.70B 109.30A 118.70B 112.00 -5.60 117.60 2090 ---- 116.70B 107.40A 116.70B 110.10 -5.40 115.50 2095 ---- 114.60B 105.50A 114.60B 108.10 -5.40 113.50 2100 ---- 112.60B 103.70A 112.60B 106.20 -5.40 10 111.60 2105 ---- 110.70B 101.80A 110.70B 104.30 -5.30 109.60 2110 ---- 108.70B 100.10A 108.70B 102.50 -5.20 107.70 2115 ---- 106.90B 98.30A 106.90B 100.70 -5.20 105.90 2120 ---- 105.00B 96.60A 105.00B 98.90 -5.10 104.00 2125 ---- 103.20B 94.90A 103.20B 97.20 -5.10 102.30 169 2130 ---- 101.40B 93.30A 101.40B 95.50 -5.00 100.50 2135 ---- 99.70B 91.60A 99.70B 93.80 -5.00 98.80 2140 ---- 97.90B 90.10A 97.90B 92.20 -4.90 97.10 2145 ---- 96.30B 88.50A 96.30B 90.60 -4.80 95.40 2150 ---- 94.60B 87.00A 94.60B 89.00 -4.80 92 93.80 3001 2155 ---- 93.00B 85.50A 93.00B 87.50 -4.70 92.20 2160 ---- 91.40B 84.00A 91.40B 86.00 -4.60 90.60 1 2165 ---- 89.90B 82.60A 89.90B 84.50 -4.60 89.10 2170 ---- 88.30B 81.20A 88.30B 83.10 -4.50 87.60 2175 ---- 86.80B 79.80A 86.80B 81.70 -4.40 86.10 250 2180 ---- 85.40B 78.50A 85.40B 80.30 -4.40 84.70 2185 ---- 83.90B 77.20A 83.90B 78.90 -4.40 83.30 2190 ---- 82.50B 75.90A 82.50B 77.60 -4.30 81.90 2195 ---- 81.20B 74.60A 81.20B 76.30 -4.20 80.50 2200 ---- 79.80B 73.40A 79.80B 75.00 -4.20 79.20 3951 2205 ---- 78.50B 72.20A 78.50B 73.80 -4.10 77.90 2210 ---- 77.20B 71.00A 77.20B 72.60 -4.00 76.60 2215 ---- 75.90B 69.80A 75.90B 71.40 -3.90 75.30 2220 ---- 74.70B 68.70A 74.70B 70.20 -3.90 74.10 2225 ---- 73.40B 67.60A 73.40B 69.00 -3.90 72.90 2230 ---- 72.20B 66.50A 72.20B 67.90 -3.80 71.70 2235 ---- 71.10B 65.40A 71.10B 66.80 -3.70 70.50 2240 ---- 69.90B 64.40A 69.90B 65.70 -3.60 69.30 2245 ---- 68.80B 63.30A 68.80B 64.70 -3.50 68.20 2250 ---- 67.70B 62.30A 67.70B 63.60 -3.50 67.10 2255 ---- 66.60B 61.30A 66.60B 62.60 -3.40 66.00 2260 ---- 65.50B 60.30A 65.50B 61.60 -3.40 65.00 1 2265 ---- 64.40B 59.40A 64.40B 60.70 -3.20 63.90 2270 ---- 63.40B 58.40A 63.40B 59.70 -3.20 62.90 1 2275 ---- 62.40B 57.50A 62.40B 58.80 -3.10 61.90 2280 ---- 61.40B 56.60A 61.40B 57.80 -3.10 60.90 2285 ---- 60.50B 55.70A 60.50B 56.90 -3.10 60.00 2290 ---- 59.50B 54.90A 59.50B 56.10 -2.90 59.00 2295 ---- 58.60B 54.00A 58.60B 55.20 -2.90 58.10 2300 ---- 57.70B 53.20A 57.70B 54.30 -2.90 57.20 2305 ---- 56.80B 52.40A 56.80B 53.50 -2.80 56.30 2310 ---- 55.90B 51.60A 55.90B 52.70 -2.80 55.50 2315 ---- 55.00B 50.80A 55.00B 51.90 -2.70 54.60 2320 ---- 54.20B 50.00A 54.20B 51.10 -2.70 53.80 2325 ---- 53.30B 49.20A 53.30B 50.30 -2.60 52.90 12 2330 ---- 52.50B 48.50A 52.50B 49.50 -2.60 52.10 2335 ---- 51.70B 47.70A 51.70B 48.80 -2.60 51.40 2340 ---- 50.90B 47.00A 50.90B 48.10 -2.50 50.60 2345 ---- 50.20B 46.30A 50.20B 47.40 -2.40 49.80 2350 ---- 49.40B 45.60A 49.40B 46.60 -2.50 49.10 81 2360 ---- 47.90B 44.30A 47.90B 45.30 -2.30 47.60 2370 ---- 46.50B 43.00A 46.50B 44.00 -2.20 46.20 2375 ---- 45.80B 42.30A 45.80B 43.30 -2.20 45.50 21 2380 ---- 45.20B 41.70A 45.20B 42.70 -2.20 44.90 2390 ---- 43.80B 40.50A 43.80B 41.40 -2.20 43.60 2400 ---- 42.60B 39.40A 42.60B 40.30 -2.00 184 42.30 7500 2410 ---- 41.30B 38.20A 41.30B 39.10 -2.00 41.10 2420 ---- 40.10B 37.20A 40.10B 38.00 -1.90 39.90 2425 ---- 39.60B 36.60A 39.60B 37.50 -1.90 39.40 2430 ---- 39.00B 36.10A 39.00B 36.90 -1.90 38.80 2440 ---- 37.90B 35.10A 37.90B 35.90 -1.80 37.70 2450 ---- 36.80B 34.10A 36.80B 34.90 -1.70 36.60 17 2475 ---- 34.30B 31.80A 34.30B 32.50 -1.70 34.20 26 2500 ---- 32.10B 29.70A 32.10B 30.40 -1.50 31.90 1 799 2525 ---- 29.90B 27.80A 29.90B 28.40 -1.40 29.80 110 2550 ---- 28.00B 26.00A 28.00B 26.60 -1.30 27.90 1 2575 ---- 26.20B 24.40A 26.20B 24.90 -1.20 26.10 18 2600 ---- 24.60B 22.90A 24.60B 23.30 -1.20 24.50 382 2625 ---- 23.10B 21.50A 23.10B 21.90 -1.10 23.00 71 2750 ---- ---- 15.90A 15.90A 16.20 -.80 17.00 900 2975 ---- ---- 9.90A 9.90A 9.90 -.60 10.50 11 3000 ---- ---- 9.40A 9.40A 9.50 -.50 50 10.00 25 500 3250 ---- ---- 5.90A 5.90A 6.00 -.30 6.30 3500 ---- ---- 4.10A 4.10A 4.00 -.20 4.20 1 4000 ---- ---- ---- ---- 2.20 .00 2.20 OG APR24 Gold Option CALL 1250 ---- ---- ---- ---- 825.30 -8.00 833.30 1275 ---- ---- ---- ---- 800.30 -8.00 808.30 1300 ---- ---- ---- ---- 775.30 -8.00 783.30 1325 ---- ---- ---- ---- 750.30 -8.00 758.30 1350 ---- ---- ---- ---- 725.30 -8.00 733.30 1375 ---- ---- ---- ---- 700.30 -8.00 708.30 1400 ---- ---- ---- ---- 675.30 -8.00 683.30 1425 ---- ---- ---- ---- 650.30 -8.00 658.30 1440 ---- ---- ---- ---- 635.30 -8.00 643.30 1450 ---- ---- ---- ---- 625.30 -8.00 633.30 1460 ---- ---- ---- ---- 615.30 -8.00 623.30 1470 ---- ---- ---- ---- 605.30 -8.00 613.30 1475 ---- ---- ---- ---- 600.30 -8.00 608.30 1480 ---- ---- ---- ---- 595.30 -8.00 603.30 1490 ---- ---- ---- ---- 585.30 -8.00 593.30 1500 ---- ---- ---- ---- 575.30 -8.00 583.30 1510 ---- ---- ---- ---- 565.30 -8.00 573.30 1520 ---- ---- ---- ---- 555.30 -8.00 563.30 1525 ---- ---- 543.80A 543.80A 550.30 -8.00 558.30 1530 ---- ---- ---- ---- 545.30 -8.00 553.30 1540 ---- ---- ---- ---- 535.30 -8.00 543.30 1545 ---- ---- ---- ---- 530.30 -8.00 538.30 1550 ---- 536.60B 518.80A 536.60B 525.30 -8.00 533.30 1555 ---- ---- ---- ---- 520.30 -8.00 528.30 1560 ---- ---- ---- ---- 515.30 -8.00 523.30 1565 ---- ---- ---- ---- 510.40 -8.00 518.40 1570 ---- ---- ---- ---- 505.40 -8.00 513.40 1575 ---- 511.80B 494.30A 511.80B 500.50 -8.00 508.50 1580 ---- ---- ---- ---- 495.50 -8.10 503.60 1585 ---- ---- ---- ---- 490.60 -8.10 498.70 1590 ---- ---- ---- ---- 485.70 -8.10 493.80 1595 ---- ---- ---- ---- 480.80 -8.10 488.90 1600 ---- 487.30B 469.90A 487.30B 476.00 -8.00 484.00 1605 ---- ---- ---- ---- 471.10 -8.00 479.10 1610 ---- ---- ---- ---- 466.20 -8.10 474.30 1615 ---- ---- ---- ---- 461.40 -8.10 469.50 1620 ---- ---- ---- ---- 456.60 -8.00 464.60 1625 ---- 463.10B 445.90A 463.10B 451.80 -8.00 459.80 1630 ---- ---- ---- ---- 447.00 -8.00 455.00 1635 ---- ---- ---- ---- 442.20 -8.10 450.30 1640 ---- ---- ---- ---- 437.40 -8.10 445.50 1645 ---- ---- ---- ---- 432.70 -8.10 440.80 1650 ---- 439.20B 422.20A 439.20B 428.00 -8.00 436.00 1655 ---- ---- ---- ---- 423.30 -8.00 431.30 1660 ---- ---- ---- ---- 418.60 -8.00 426.60 1665 ---- ---- ---- ---- 413.90 -8.00 421.90 1670 ---- ---- ---- ---- 409.20 -8.10 417.30 1675 ---- 415.70B 398.90A 415.70B 404.50 -8.10 412.60 1680 ---- ---- ---- ---- 399.90 -8.10 408.00 1685 ---- ---- ---- ---- 395.30 -8.00 403.30 1690 ---- ---- ---- ---- 390.70 -8.00 398.70 1695 ---- ---- ---- ---- 386.10 -8.10 394.20 1700 ---- 392.60B 376.00A 392.60B 381.50 -8.10 389.60 1705 ---- ---- ---- ---- 377.00 -8.00 385.00 1710 ---- ---- ---- ---- 372.50 -8.00 380.50 1715 ---- ---- ---- ---- 368.00 -8.00 376.00 1720 ---- ---- 358.00A 358.00A 363.50 -8.00 371.50 1725 ---- 369.90B 353.60A 369.90B 359.00 -8.00 367.00 1730 ---- 365.40B 349.10A 365.40B 354.60 -8.00 362.60 1735 ---- 361.00B 344.70A 361.00B 350.10 -8.10 358.20 1740 ---- 356.50B 340.40A 356.50B 345.70 -8.10 353.80 1745 ---- 352.10B 336.00A 352.10B 341.40 -8.00 349.40 2 1750 ---- 347.70B 331.70A 347.70B 337.00 -8.00 345.00 1755 ---- 343.40B 327.30A 343.40B 332.70 -8.00 340.70 1760 ---- 339.00B 323.10A 339.00B 328.30 -8.00 336.30 1765 ---- 334.70B 318.80A 334.70B 324.10 -7.90 332.00 1770 ---- 330.40B 314.50A 330.40B 319.80 -8.00 327.80 1775 ---- 326.10B 310.30A 326.10B 315.60 -7.90 323.50 1780 ---- 321.90B 306.10A 321.90B 311.30 -8.00 319.30 1785 ---- 317.60B 302.00A 317.60B 307.20 -7.90 315.10 1790 ---- 313.40B 297.80A 313.40B 303.00 -7.90 310.90 1795 ---- 309.30B 293.70A 309.30B 298.90 -7.90 306.80 1800 ---- 305.10B 289.60A 305.10B 294.80 -7.80 302.60 1805 ---- 301.00B 285.60A 301.00B 290.70 -7.80 298.50 1810 ---- 296.90B 281.60A 296.90B 286.60 -7.90 294.50 1815 ---- 292.80B 277.60A 292.80B 282.60 -7.80 290.40 1820 ---- 288.80B 273.60A 288.80B 278.60 -7.80 286.40 1825 ---- 284.80B 269.70A 284.80B 274.60 -7.80 282.40 1830 ---- 280.80B 265.80A 280.80B 270.70 -7.80 278.50 1835 ---- 276.80B 261.90A 276.80B 266.80 -7.80 274.60 1840 ---- 272.90B 258.00A 272.90B 262.90 -7.80 270.70 1845 ---- 269.00B 254.20A 269.00B 259.10 -7.70 266.80 1850 ---- 265.10B 250.50A 265.10B 255.30 -7.70 263.00 1855 ---- 261.30B 246.70A 261.30B 251.50 -7.70 259.20 1860 ---- 257.50B 243.00A 257.50B 247.80 -7.60 255.40 1865 ---- 253.70B 239.30A 253.70B 244.00 -7.70 251.70 1870 ---- 250.00B 235.70A 250.00B 240.40 -7.50 247.90 1875 ---- 246.30B 232.10A 246.30B 236.70 -7.60 244.30 1880 ---- 242.60B 228.50A 242.60B 233.10 -7.50 240.60 1885 ---- 239.00B 225.00A 239.00B 229.50 -7.50 237.00 1890 ---- 235.40B 221.50A 235.40B 226.00 -7.50 233.50 1895 ---- 231.80B 218.00A 231.80B 222.50 -7.40 229.90 1900 ---- 228.30B 214.60A 228.30B 219.00 -7.40 226.40 1 1905 ---- 224.80B 211.20A 224.80B 215.60 -7.40 223.00 1910 ---- 221.40B 207.80A 221.40B 212.20 -7.40 219.60 1915 ---- 217.90B 204.50A 217.90B 208.80 -7.40 216.20 1920 ---- 214.60B 201.20A 214.60B 205.50 -7.30 212.80 1925 ---- 211.20B 198.00A 211.20B 202.20 -7.30 209.50 1930 ---- 207.90B 194.80A 207.90B 199.00 -7.20 206.20 1935 ---- 204.60B 191.70A 204.60B 195.80 -7.20 203.00 1940 ---- 201.40B 188.50A 201.40B 192.60 -7.20 199.80 1945 ---- 198.20B 185.50A 198.20B 189.50 -7.20 196.70 1950 ---- 195.10B 182.40A 195.10B 186.40 -7.10 193.50 1955 ---- 191.90B 179.40A 191.90B 183.40 -7.10 190.50 1960 ---- 188.90B 176.50A 188.90B 180.40 -7.00 187.40 1965 ---- 185.80B 173.60A 185.80B 177.40 -7.00 184.40 1970 ---- 182.80B 170.70A 182.80B 174.50 -7.00 181.50 1975 ---- 179.90B 167.90A 179.90B 171.60 -6.90 178.50 1980 ---- 177.00B 165.10A 177.00B 168.80 -6.80 175.60 1985 ---- 174.10B 162.30A 174.10B 166.00 -6.80 172.80 1990 ---- 171.30B 159.60A 171.30B 163.20 -6.80 170.00 1995 ---- 168.50B 156.90A 168.50B 160.50 -6.70 167.20 2000 ---- 165.70B 154.30A 165.70B 157.80 -6.70 164.50 21 2005 ---- 163.00B 151.70A 163.00B 155.20 -6.60 161.80 2010 ---- 160.30B 149.20A 160.30B 152.60 -6.50 159.10 2015 ---- 157.70B 146.70A 157.70B 150.00 -6.50 156.50 2020 ---- 155.10B 144.20A 155.10B 147.50 -6.40 153.90 2025 ---- 152.50B 141.80A 152.50B 145.00 -6.40 151.40 2030 ---- 150.00B 139.40A 150.00B 142.50 -6.40 148.90 2035 ---- 147.50B 137.00A 147.50B 140.10 -6.30 146.40 2040 ---- 145.10B 134.70A 145.10B 137.80 -6.20 144.00 2045 ---- 142.70B 132.40A 142.70B 135.40 -6.20 141.60 2050 136.20 140.30B 130.20A 133.60A 133.20 -6.10 101 139.30 1 1 2055 ---- 138.00B 128.00A 138.00B 130.90 -6.10 137.00 2060 ---- 135.70B 125.90A 135.70B 128.70 -6.00 134.70 2065 ---- 133.40B 123.80A 133.40B 126.50 -6.00 132.50 2070 123.00 131.20B 121.70A 124.80B 124.40 -5.90 1 130.30 2075 ---- 129.00B 119.60A 129.00B 122.30 -5.80 128.10 2080 ---- 126.90B 117.60A 126.90B 120.20 -5.80 126.00 2085 ---- 124.80B 115.70A 124.80B 118.20 -5.70 123.90 2090 ---- 122.70B 113.70A 122.70B 116.20 -5.70 121.90 2095 ---- 120.70B 111.80A 120.70B 114.30 -5.60 119.90 2100 112.00 118.70B 110.00A 112.90B 112.30 -5.60 1 117.90 600 2105 ---- 116.80B 108.20A 116.80B 110.40 -5.60 116.00 2110 ---- 114.80B 106.40A 114.80B 108.60 -5.50 114.10 2115 ---- 113.00B 104.60A 113.00B 106.80 -5.40 112.20 2120 ---- 111.10B 102.90A 111.10B 105.00 -5.40 110.40 2125 ---- 109.30B 101.20A 109.30B 103.30 -5.30 108.60 25 2130 ---- 107.50B 99.50A 107.50B 101.50 -5.40 106.90 2135 ---- 105.80B 97.90A 105.80B 99.90 -5.20 105.10 2140 ---- 104.00B 96.30A 104.00B 98.20 -5.20 103.40 2145 ---- 102.40B 94.80A 102.40B 96.60 -5.20 101.80 2150 ---- 100.70B 93.20A 100.70B 95.00 -5.10 100.10 2155 ---- 99.10B 91.70A 99.10B 93.50 -5.00 98.50 2160 ---- 97.50B 90.20A 97.50B 92.00 -5.00 97.00 2165 ---- 95.90B 88.80A 95.90B 90.50 -4.90 95.40 2170 ---- 94.40B 87.40A 94.40B 89.00 -4.90 93.90 2175 ---- 92.90B 86.00A 92.90B 87.60 -4.80 92.40 2180 ---- 91.40B 84.60A 91.40B 86.20 -4.80 91.00 2185 ---- 89.90B 83.30A 89.90B 84.80 -4.70 89.50 2190 ---- 88.50B 82.00A 88.50B 83.40 -4.70 88.10 2195 ---- 87.10B 80.70A 87.10B 82.10 -4.60 86.70 2200 ---- 85.80B 79.40A 85.80B 80.80 -4.60 85.40 508 2205 ---- 84.40B 78.20A 84.40B 79.60 -4.40 84.00 2210 ---- 83.10B 77.00A 83.10B 78.30 -4.40 82.70 2215 ---- 81.80B 75.80A 81.80B 77.10 -4.30 81.40 2220 ---- 80.50B 74.60A 80.50B 75.90 -4.30 80.20 2225 ---- 79.30B 73.50A 79.30B 74.80 -4.10 78.90 2230 ---- 78.10B 72.30A 78.10B 73.60 -4.10 77.70 2235 ---- 76.90B 71.20A 76.90B 72.50 -4.00 76.50 1 2240 ---- 75.70B 70.10A 75.70B 71.40 -4.00 75.40 2245 ---- 74.50B 69.10A 74.50B 70.30 -3.90 74.20 2250 ---- 73.40B 68.10A 73.40B 69.20 -3.90 73.10 60 2255 ---- 72.30B 67.00A 72.30B 68.20 -3.80 72.00 2260 ---- 71.20B 66.00A 71.20B 67.20 -3.70 70.90 2265 ---- 70.10B 65.10A 70.10B 66.20 -3.60 69.80 2270 ---- 69.00B 64.10A 69.00B 65.20 -3.60 68.80 2275 ---- 68.00B 63.10A 68.00B 64.20 -3.50 67.70 2280 ---- 67.00B 62.20A 67.00B 63.30 -3.40 66.70 2285 ---- 66.00B 61.30A 66.00B 62.40 -3.30 65.70 2290 ---- 65.00B 60.40A 65.00B 61.40 -3.40 64.80 2295 ---- 64.00B 59.50A 64.00B 60.50 -3.30 63.80 2300 ---- 63.10B 58.60A 63.10B 59.70 -3.20 62.90 200 2305 ---- 62.20B 57.80A 62.20B 58.80 -3.20 62.00 2310 ---- 61.30B 57.00A 61.30B 57.90 -3.20 61.10 2315 ---- 60.40B 56.10A 60.40B 57.10 -3.10 60.20 2320 ---- 59.50B 55.30A 59.50B 56.30 -3.00 59.30 2325 ---- 58.60B 54.50A 58.60B 55.50 -3.00 58.50 2330 ---- 57.80B 53.70A 57.80B 54.70 -2.90 57.60 2335 ---- 57.00B 53.00A 57.00B 53.90 -2.90 56.80 2340 ---- 56.10B 52.20A 56.10B 53.10 -2.90 56.00 2345 ---- 55.30B 51.50A 55.30B 52.40 -2.80 55.20 2350 ---- 54.50B 50.80A 54.50B 51.60 -2.80 54.40 80 2360 ---- 53.00B 49.30A 53.00B 50.20 -2.70 52.90 2370 ---- 51.50B 48.00A 51.50B 48.80 -2.60 51.40 2375 ---- 50.80B 47.30A 50.80B 48.10 -2.60 50.70 2380 ---- 50.10B 46.70A 50.10B 47.50 -2.50 50.00 2390 ---- ---- 45.40A 45.40A 46.10 -2.60 48.70 2400 ---- ---- 44.20A 44.20A 44.90 -2.40 47.30 150 2410 ---- 46.10B 43.00A 46.10B 43.70 -2.30 46.00 2420 ---- ---- 41.80A 41.80A 42.50 -2.30 44.80 2425 ---- ---- 41.20A 41.20A 41.90 -2.30 44.20 2430 ---- ---- 40.70A 40.70A 41.30 -2.30 43.60 100 2440 ---- ---- 39.60A 39.60A 40.20 -2.20 42.40 2450 ---- ---- 38.60A 38.60A 39.20 -2.10 41.30 175 2475 ---- ---- 36.10A 36.10A 36.60 -2.10 38.70 2500 ---- ---- 33.90A 33.90A 34.30 -1.90 36.20 22 2525 ---- ---- 31.80A 31.80A 32.20 -1.70 33.90 2550 ---- ---- 29.90A 29.90A 30.20 -1.60 31.80 2575 ---- ---- 28.10A 28.10A 28.30 -1.60 29.90 2600 ---- ---- 26.40A 26.40A 26.70 -1.40 28.10 40 2625 ---- 26.50B 24.90A 26.50B 25.10 -1.30 26.40 2700 ---- 22.20B 20.90A 22.20B 21.00 -1.10 22.10 3000 ---- ---- 11.30A 11.30A 11.20 -.50 50 11.70 3400 ---- ---- 5.80A 5.80A 5.60 -.30 5.90 2 208 4000 ---- ---- ---- ---- 2.70 -.10 2.80 1 OG MAY24 Gold Option CALL 1250 ---- ---- ---- ---- 840.20 -8.10 848.30 1275 ---- ---- ---- ---- 815.20 -8.10 823.30 1300 ---- ---- ---- ---- 790.20 -8.10 798.30 1325 ---- ---- ---- ---- 765.20 -8.10 773.30 1350 ---- ---- ---- ---- 740.20 -8.10 748.30 1375 ---- ---- ---- ---- 715.20 -8.10 723.30 1400 ---- ---- ---- ---- 690.20 -8.10 698.30 1425 ---- ---- ---- ---- 665.20 -8.10 673.30 1450 ---- ---- ---- ---- 640.20 -8.10 648.30 1460 ---- ---- ---- ---- 630.20 -8.10 638.30 1470 ---- ---- ---- ---- 620.20 -8.10 628.30 1475 ---- ---- ---- ---- 615.20 -8.10 623.30 1480 ---- ---- ---- ---- 610.20 -8.10 618.30 1490 ---- ---- ---- ---- 600.20 -8.10 608.30 1500 ---- ---- ---- ---- 590.20 -8.10 598.30 1510 ---- ---- ---- ---- 580.20 -8.10 588.30 1520 ---- ---- ---- ---- 570.20 -8.10 578.30 1525 ---- 573.90B 559.00A 573.90B 565.20 -8.10 573.30 1530 ---- ---- ---- ---- 560.20 -8.10 568.30 1540 ---- ---- ---- ---- 550.20 -8.20 558.40 1545 ---- ---- ---- ---- 545.20 -8.30 553.50 1550 ---- 548.70B 534.20A 548.70B 540.20 -8.40 548.60 1555 ---- ---- ---- ---- 535.30 -8.40 543.70 1560 ---- ---- ---- ---- 530.30 -8.40 538.70 1565 ---- ---- ---- ---- 525.40 -8.50 533.90 1570 ---- ---- ---- ---- 520.40 -8.60 529.00 1575 ---- ---- 509.80A 509.80A 515.50 -8.60 524.10 1580 ---- ---- ---- ---- 510.60 -8.70 519.30 1585 ---- ---- ---- ---- 505.70 -8.70 514.40 1590 ---- ---- ---- ---- 500.80 -8.80 509.60 1595 ---- ---- ---- ---- 496.00 -8.80 504.80 1600 ---- ---- 485.60A 485.60A 491.10 -8.90 500.00 1605 ---- ---- ---- ---- 486.30 -8.90 495.20 1610 ---- ---- ---- ---- 481.50 -8.90 490.40 1615 ---- ---- ---- ---- 476.70 -8.90 485.60 1620 ---- ---- ---- ---- 471.90 -8.90 480.80 1625 ---- ---- 461.70A 461.70A 467.10 -9.00 476.10 1630 ---- ---- ---- ---- 462.30 -9.10 471.40 1635 ---- ---- ---- ---- 457.60 -9.00 466.60 1640 ---- ---- ---- ---- 452.80 -9.10 461.90 1645 ---- ---- ---- ---- 448.10 -9.10 457.20 1650 ---- ---- 438.20A 438.20A 443.40 -9.20 452.60 1655 ---- ---- ---- ---- 438.70 -9.20 447.90 1660 ---- ---- ---- ---- 434.00 -9.20 443.20 1665 ---- ---- ---- ---- 429.40 -9.20 438.60 1670 ---- ---- ---- ---- 424.70 -9.30 434.00 1675 ---- ---- 415.00A 415.00A 420.10 -9.20 429.30 1680 ---- ---- ---- ---- 415.50 -9.20 424.70 1685 ---- ---- ---- ---- 410.90 -9.30 420.20 1690 ---- ---- ---- ---- 406.40 -9.20 415.60 1695 ---- ---- ---- ---- 401.80 -9.20 411.00 1700 ---- ---- 392.30A 392.30A 397.30 -9.20 406.50 1705 ---- ---- ---- ---- 392.70 -9.30 402.00 1710 ---- ---- ---- ---- 388.20 -9.30 397.50 1715 ---- ---- 378.90A 378.90A 383.80 -9.20 393.00 1720 ---- ---- 374.50A 374.50A 379.30 -9.20 388.50 1725 ---- ---- 370.10A 370.10A 374.90 -9.10 384.00 1730 ---- ---- 365.70A 365.70A 370.40 -9.20 379.60 1735 ---- ---- 361.30A 361.30A 366.00 -9.20 375.20 1740 ---- ---- 357.00A 357.00A 361.70 -9.10 370.80 1745 ---- ---- 352.60A 352.60A 357.30 -9.10 366.40 1750 ---- ---- 348.30A 348.30A 353.00 -9.00 362.00 1755 ---- ---- 344.10A 344.10A 348.70 -9.00 357.70 1760 ---- ---- 339.80A 339.80A 344.40 -8.90 353.30 1765 ---- ---- 335.50A 335.50A 340.10 -8.90 349.00 1770 ---- ---- 331.30A 331.30A 335.90 -8.80 344.70 1775 ---- ---- 327.10A 327.10A 331.60 -8.90 340.50 1780 ---- ---- 323.00A 323.00A 327.50 -8.70 336.20 1785 ---- ---- 318.80A 318.80A 323.30 -8.70 332.00 1790 ---- ---- 314.70A 314.70A 319.10 -8.70 327.80 1795 ---- ---- 310.70A 310.70A 315.00 -8.60 323.60 1800 ---- ---- 306.60A 306.60A 310.90 -8.60 319.50 1805 ---- ---- 302.60A 302.60A 306.90 -8.50 315.40 1810 ---- ---- 298.60A 298.60A 302.80 -8.50 311.30 1815 ---- ---- 294.60A 294.60A 298.80 -8.40 307.20 1820 ---- ---- 290.70A 290.70A 294.80 -8.30 303.10 1825 ---- ---- 286.70A 286.70A 290.90 -8.20 299.10 1830 ---- ---- 282.80A 282.80A 286.90 -8.20 295.10 1835 ---- ---- 279.00A 279.00A 283.00 -8.20 291.20 1840 ---- ---- 275.20A 275.20A 279.20 -8.00 287.20 1845 ---- ---- 271.40A 271.40A 275.30 -8.00 283.30 1850 ---- ---- 267.60A 267.60A 271.50 -8.00 279.50 1855 ---- ---- 263.90A 263.90A 267.80 -7.80 275.60 1860 ---- ---- 260.10A 260.10A 264.00 -7.80 271.80 1865 ---- ---- 256.50A 256.50A 260.30 -7.70 268.00 1870 ---- ---- 252.80A 252.80A 256.60 -7.70 264.30 1875 ---- ---- 249.20A 249.20A 253.00 -7.60 260.60 1880 ---- ---- 245.70A 245.70A 249.30 -7.60 256.90 1885 ---- ---- 242.10A 242.10A 245.80 -7.40 253.20 1890 ---- ---- 238.60A 238.60A 242.20 -7.40 249.60 1895 ---- ---- 235.10A 235.10A 238.70 -7.30 246.00 1900 ---- ---- 231.70A 231.70A 235.20 -7.30 242.50 1905 ---- ---- 228.30A 228.30A 231.80 -7.20 239.00 1910 ---- ---- 224.90A 224.90A 228.30 -7.20 235.50 1915 ---- ---- 221.60A 221.60A 225.00 -7.00 232.00 1920 ---- ---- 218.30A 218.30A 221.60 -7.00 228.60 1925 ---- ---- 215.00A 215.00A 218.30 -7.00 225.30 1930 ---- ---- 211.80A 211.80A 215.10 -6.80 221.90 1935 ---- ---- 208.60A 208.60A 211.80 -6.80 218.60 1940 ---- ---- 205.50A 205.50A 208.60 -6.80 215.40 1945 ---- ---- 202.40A 202.40A 205.50 -6.70 212.20 1950 ---- ---- 199.30A 199.30A 202.40 -6.60 209.00 1955 ---- ---- 196.30A 196.30A 199.30 -6.50 205.80 1960 ---- ---- 193.30A 193.30A 196.20 -6.50 202.70 1965 ---- ---- 190.30A 190.30A 193.20 -6.50 199.70 1970 ---- ---- 187.40A 187.40A 190.20 -6.40 196.60 1975 ---- ---- 184.50A 184.50A 187.30 -6.40 193.70 1980 ---- ---- 181.70A 181.70A 184.40 -6.30 190.70 1985 ---- ---- 178.80A 178.80A 181.60 -6.20 187.80 1990 ---- ---- 176.10A 176.10A 178.80 -6.10 184.90 1995 ---- ---- 173.30A 173.30A 176.00 -6.10 182.10 2000 ---- ---- 170.60A 170.60A 173.20 -6.10 179.30 2005 ---- ---- 168.00A 168.00A 170.50 -6.10 176.60 2010 ---- ---- 165.40A 165.40A 167.90 -6.00 173.90 2015 ---- ---- 162.80A 162.80A 165.20 -6.00 171.20 2020 ---- ---- 160.20A 160.20A 162.60 -6.00 168.60 2025 ---- ---- 157.70A 157.70A 160.10 -5.90 166.00 2030 ---- ---- 155.30A 155.30A 157.60 -5.90 163.50 2035 ---- ---- 152.80A 152.80A 155.10 -5.90 161.00 2040 ---- ---- 150.50A 150.50A 152.60 -5.90 158.50 2045 ---- ---- 148.10A 148.10A 150.20 -5.90 156.10 2050 ---- ---- 145.80A 145.80A 147.90 -5.80 153.70 2055 ---- ---- 143.50A 143.50A 145.50 -5.90 151.40 2060 ---- ---- 141.20A 141.20A 143.20 -5.90 149.10 2065 ---- ---- 139.00A 139.00A 141.00 -5.80 146.80 2070 ---- ---- 136.90A 136.90A 138.70 -5.90 144.60 2075 ---- ---- 134.70A 134.70A 136.60 -5.80 142.40 2080 ---- ---- 132.60A 132.60A 134.40 -5.80 140.20 2085 ---- ---- 130.60A 130.60A 132.30 -5.80 138.10 2090 ---- ---- 128.50A 128.50A 130.20 -5.80 136.00 2095 ---- ---- 126.50A 126.50A 128.10 -5.90 134.00 2100 ---- ---- 124.60A 124.60A 126.10 -5.80 131.90 2105 ---- ---- 122.60A 122.60A 124.10 -5.90 130.00 2110 ---- ---- 120.70A 120.70A 122.10 -5.90 128.00 2115 ---- ---- 118.90A 118.90A 120.20 -5.90 126.10 2120 ---- ---- 117.00A 117.00A 118.30 -5.90 124.20 2125 ---- ---- 115.20A 115.20A 116.50 -5.90 122.40 2130 ---- ---- 113.50A 113.50A 114.60 -6.00 120.60 2135 ---- ---- 111.70A 111.70A 112.80 -6.00 118.80 2140 ---- ---- 110.00A 110.00A 111.10 -5.90 117.00 2145 ---- ---- 108.40A 108.40A 109.30 -6.00 115.30 2150 ---- ---- 106.70A 106.70A 107.60 -6.00 113.60 2155 ---- ---- 105.10A 105.10A 106.00 -6.00 112.00 2160 ---- ---- 103.50A 103.50A 104.30 -6.00 110.30 2165 ---- ---- 102.00A 102.00A 102.70 -6.00 108.70 2170 ---- ---- 100.40A 100.40A 101.10 -6.00 107.10 2175 ---- ---- 98.90A 98.90A 99.60 -6.00 105.60 2180 ---- ---- 97.50A 97.50A 98.10 -6.00 104.10 2185 ---- ---- 96.00A 96.00A 96.60 -6.00 102.60 2190 ---- ---- 94.60A 94.60A 95.10 -6.00 101.10 2195 ---- ---- 93.20A 93.20A 93.70 -5.90 99.60 2200 ---- ---- 91.80A 91.80A 92.30 -5.90 98.20 2205 ---- ---- 90.50A 90.50A 90.90 -5.90 96.80 2210 ---- ---- 89.20A 89.20A 89.60 -5.80 95.40 2215 ---- ---- 87.90A 87.90A 88.30 -5.80 94.10 2220 ---- ---- 86.60A 86.60A 87.00 -5.80 92.80 2225 ---- ---- 85.40A 85.40A 85.70 -5.80 91.50 2230 ---- ---- 84.10A 84.10A 84.50 -5.70 90.20 2235 ---- ---- 82.90A 82.90A 83.20 -5.70 88.90 2240 ---- ---- 81.70A 81.70A 82.00 -5.60 87.60 2245 ---- ---- 80.60A 80.60A 80.90 -5.50 86.40 2250 ---- ---- 79.40A 79.40A 79.70 -5.50 85.20 2255 ---- ---- 78.30A 78.30A 78.60 -5.40 84.00 2260 ---- ---- 77.20A 77.20A 77.50 -5.40 82.90 2265 ---- ---- 76.10A 76.10A 76.40 -5.30 81.70 2270 ---- ---- 75.10A 75.10A 75.30 -5.30 80.60 2275 ---- ---- 74.10A 74.10A 74.30 -5.20 79.50 2280 ---- ---- 73.10A 73.10A 73.20 -5.20 78.40 2285 ---- ---- 72.10A 72.10A 72.20 -5.10 77.30 2290 ---- ---- 71.10A 71.10A 71.20 -5.00 76.20 2295 ---- ---- 70.10A 70.10A 70.20 -5.00 75.20 2300 ---- ---- 69.20A 69.20A 69.20 -5.00 74.20 6 2305 ---- ---- 68.20A 68.20A 68.30 -4.80 73.10 2310 ---- ---- 67.30A 67.30A 67.40 -4.70 72.10 2315 ---- ---- 66.40A 66.40A 66.40 -4.80 71.20 2320 ---- ---- 65.50A 65.50A 65.50 -4.70 70.20 2325 ---- ---- 64.60A 64.60A 64.70 -4.60 69.30 2330 ---- ---- 63.70A 63.70A 63.80 -4.50 68.30 2335 ---- ---- 62.90A 62.90A 62.90 -4.50 67.40 2340 ---- ---- 62.00A 62.00A 62.10 -4.40 66.50 2345 ---- ---- 61.20A 61.20A 61.20 -4.40 65.60 2350 ---- ---- 60.40A 60.40A 60.40 -4.40 64.80 2355 ---- ---- 59.60A 59.60A 59.60 -4.30 63.90 2360 ---- ---- 58.80A 58.80A 58.80 -4.30 63.10 2370 ---- ---- 57.30A 57.30A 57.30 -4.10 61.40 2375 ---- ---- 56.50A 56.50A 56.50 -4.10 60.60 2380 ---- ---- 55.80A 55.80A 55.80 -4.00 59.80 2390 ---- ---- 54.40A 54.40A 54.40 -3.90 58.30 2400 ---- ---- 53.00A 53.00A 53.00 -3.80 56.80 2410 ---- ---- 51.60A 51.60A 51.60 -3.70 55.30 2420 ---- ---- 50.30A 50.30A 50.30 -3.60 53.90 2425 ---- ---- 49.70A 49.70A 49.70 -3.50 53.20 2430 ---- ---- 49.10A 49.10A 49.10 -3.50 52.60 2440 ---- ---- 47.90A 47.90A 47.80 -3.50 51.30 2450 ---- ---- 46.70A 46.70A 46.70 -3.30 50.00 2460 ---- ---- 45.50A 45.50A 45.50 -3.30 48.80 2475 ---- ---- 43.90A 43.90A 43.90 -3.10 47.00 2500 ---- ---- 41.30A 41.30A 41.30 -2.90 44.20 2525 ---- ---- 38.90A 38.90A 39.00 -2.60 41.60 2550 ---- ---- 36.70A 36.70A 36.80 -2.50 39.30 2575 ---- ---- 34.60A 34.60A 34.80 -2.30 37.10 2600 ---- ---- 32.70A 32.70A 32.90 -2.20 35.10 2625 ---- ---- 30.90A 30.90A 31.20 -2.00 33.20 2650 ---- ---- 29.30A 29.30A 29.60 -1.90 31.50 OG JUN24 Gold Option CALL 900 ---- ---- ---- ---- 1190.20 -8.10 1198.30 925 ---- ---- ---- ---- 1165.20 -8.10 1173.30 950 ---- ---- ---- ---- 1140.20 -8.10 1148.30 975 ---- ---- ---- ---- 1115.20 -8.10 1123.30 1000 ---- ---- ---- ---- 1090.20 -8.10 1098.30 1025 ---- ---- ---- ---- 1065.20 -8.10 1073.30 1050 ---- ---- ---- ---- 1040.20 -8.10 1048.30 1075 ---- ---- ---- ---- 1015.20 -8.10 1023.30 1090 ---- ---- ---- ---- 1000.20 -8.10 1008.30 1100 ---- ---- ---- ---- 990.20 -8.10 998.30 1110 ---- ---- ---- ---- 980.20 -8.10 988.30 1120 ---- ---- ---- ---- 970.20 -8.10 978.30 1125 ---- ---- ---- ---- 965.20 -8.10 973.30 1130 ---- ---- ---- ---- 960.20 -8.10 968.30 1140 ---- ---- ---- ---- 950.20 -8.10 958.30 1150 ---- ---- ---- ---- 940.20 -8.10 948.30 1160 ---- ---- ---- ---- 930.20 -8.10 938.30 1170 ---- ---- ---- ---- 920.20 -8.10 928.30 1175 ---- ---- ---- ---- 915.20 -8.10 923.30 1180 ---- ---- ---- ---- 910.20 -8.10 918.30 1190 ---- ---- ---- ---- 900.20 -8.10 908.30 1195 ---- ---- ---- ---- 895.20 -8.10 903.30 1200 ---- ---- ---- ---- 890.20 -8.10 898.30 1205 ---- ---- ---- ---- 885.20 -8.10 893.30 1210 ---- ---- ---- ---- 880.20 -8.10 888.30 1215 ---- ---- ---- ---- 875.20 -8.10 883.30 1220 ---- ---- ---- ---- 870.20 -8.10 878.30 1225 ---- ---- ---- ---- 865.20 -8.10 873.30 1230 ---- ---- ---- ---- 860.20 -8.10 868.30 1235 ---- ---- ---- ---- 855.20 -8.10 863.30 1240 ---- ---- ---- ---- 850.20 -8.10 858.30 1245 ---- ---- ---- ---- 845.20 -8.10 853.30 1250 ---- ---- ---- ---- 840.20 -8.10 848.30 1255 ---- ---- ---- ---- 835.20 -8.10 843.30 1260 ---- ---- ---- ---- 830.20 -8.10 838.30 1265 ---- ---- ---- ---- 825.20 -8.10 833.30 1270 ---- ---- ---- ---- 820.20 -8.10 828.30 1275 ---- ---- ---- ---- 815.20 -8.10 823.30 1280 ---- ---- ---- ---- 810.20 -8.10 818.30 1285 ---- ---- ---- ---- 805.20 -8.10 813.30 1290 ---- ---- ---- ---- 800.20 -8.10 808.30 1295 ---- ---- ---- ---- 795.20 -8.10 803.30 1300 ---- ---- ---- ---- 790.20 -8.10 798.30 1305 ---- ---- ---- ---- 785.20 -8.10 793.30 1310 ---- ---- ---- ---- 780.20 -8.10 788.30 1315 ---- ---- ---- ---- 775.20 -8.10 783.30 1320 ---- ---- ---- ---- 770.20 -8.10 778.30 1325 ---- ---- ---- ---- 765.20 -8.10 773.30 1330 ---- ---- ---- ---- 760.20 -8.10 768.30 1335 ---- ---- ---- ---- 755.20 -8.10 763.30 1340 ---- ---- ---- ---- 750.20 -8.10 758.30 1345 ---- ---- ---- ---- 745.20 -8.10 753.30 1350 ---- ---- ---- ---- 740.20 -8.10 748.30 1355 ---- ---- ---- ---- 735.20 -8.10 743.30 1360 ---- ---- ---- ---- 730.20 -8.10 738.30 1365 ---- ---- ---- ---- 725.20 -8.10 733.30 1370 ---- ---- ---- ---- 720.20 -8.10 728.30 1375 ---- ---- ---- ---- 715.20 -8.10 723.30 1380 ---- ---- ---- ---- 710.20 -8.10 718.30 1385 ---- ---- ---- ---- 705.20 -8.10 713.30 1390 ---- ---- ---- ---- 700.20 -8.10 708.30 1395 ---- ---- ---- ---- 695.20 -8.10 703.30 1400 ---- ---- ---- ---- 690.20 -8.10 698.30 1405 ---- ---- ---- ---- 685.20 -8.10 693.30 1410 ---- ---- ---- ---- 680.20 -8.10 688.30 1415 ---- ---- ---- ---- 675.20 -8.10 683.30 1420 ---- ---- ---- ---- 670.20 -8.10 678.30 1425 ---- ---- ---- ---- 665.20 -8.10 673.30 1430 ---- ---- ---- ---- 660.20 -8.10 668.30 1435 ---- ---- ---- ---- 655.20 -8.10 663.30 1440 ---- ---- ---- ---- 650.20 -8.10 658.30 1445 ---- ---- ---- ---- 645.20 -8.10 653.30 1450 ---- ---- ---- ---- 640.20 -8.10 648.30 1455 ---- ---- ---- ---- 635.20 -8.10 643.30 1460 ---- ---- ---- ---- 630.20 -8.10 638.30 1465 ---- ---- ---- ---- 625.20 -8.10 633.30 1470 ---- ---- ---- ---- 620.20 -8.10 628.30 1475 ---- ---- ---- ---- 615.20 -8.10 623.30 1480 ---- ---- ---- ---- 610.20 -8.10 618.30 1485 ---- ---- ---- ---- 605.20 -8.10 613.30 1490 ---- ---- ---- ---- 600.20 -8.10 608.30 1495 ---- ---- ---- ---- 595.20 -8.10 603.30 1500 ---- ---- 584.20A 584.20A 590.20 -8.10 598.30 1505 ---- ---- ---- ---- 585.20 -8.10 593.30 1510 ---- ---- ---- ---- 580.20 -8.10 588.30 1515 ---- ---- ---- ---- 575.20 -8.10 583.30 1520 ---- ---- ---- ---- 570.20 -8.10 578.30 1525 ---- ---- 559.30A 559.30A 565.20 -8.20 573.40 1530 ---- ---- ---- ---- 560.20 -8.20 568.40 1535 ---- ---- ---- ---- 555.20 -8.30 563.50 1540 ---- ---- ---- ---- 550.30 -8.20 558.50 1545 ---- ---- ---- ---- 545.30 -8.30 553.60 1550 ---- ---- 534.80A 534.80A 540.40 -8.30 548.70 1555 ---- ---- ---- ---- 535.50 -8.30 543.80 1560 ---- ---- ---- ---- 530.50 -8.50 539.00 1565 ---- ---- ---- ---- 525.60 -8.50 534.10 1570 ---- ---- ---- ---- 520.80 -8.50 529.30 1575 ---- ---- 510.60A 510.60A 515.90 -8.50 524.40 1580 ---- ---- ---- ---- 511.00 -8.60 519.60 1585 ---- ---- ---- ---- 506.20 -8.60 514.80 1590 ---- ---- ---- ---- 501.40 -8.60 510.00 1595 ---- ---- ---- ---- 496.50 -8.70 505.20 1600 ---- ---- 486.50A 486.50A 491.70 -8.70 500.40 1605 ---- ---- ---- ---- 487.00 -8.70 495.70 1610 ---- ---- ---- ---- 482.20 -8.70 490.90 1615 ---- ---- ---- ---- 477.40 -8.80 486.20 1620 ---- ---- ---- ---- 472.70 -8.80 481.50 1625 ---- ---- 462.90A 462.90A 468.00 -8.80 476.80 1630 ---- ---- ---- ---- 463.20 -8.90 472.10 1635 ---- ---- ---- ---- 458.50 -8.90 467.40 1640 ---- ---- ---- ---- 453.90 -8.90 462.80 1645 ---- ---- ---- ---- 449.20 -8.90 458.10 1650 ---- ---- 439.70A 439.70A 444.60 -8.90 453.50 1655 ---- ---- ---- ---- 439.90 -8.90 448.80 1660 ---- ---- ---- ---- 435.30 -8.90 444.20 1665 ---- ---- ---- ---- 430.70 -8.90 439.60 1670 ---- ---- ---- ---- 426.10 -8.90 435.00 1675 ---- ---- 416.80A 416.80A 421.60 -8.90 430.50 1680 ---- ---- ---- ---- 417.00 -8.90 425.90 1685 ---- ---- ---- ---- 412.50 -8.80 421.30 1690 ---- ---- ---- ---- 408.00 -8.80 416.80 1695 ---- ---- ---- ---- 403.50 -8.80 412.30 1700 ---- ---- 394.40A 394.40A 399.10 -8.70 407.80 1705 ---- ---- 390.00A 390.00A 394.60 -8.70 403.30 1710 ---- ---- 385.60A 385.60A 390.20 -8.60 398.80 1715 ---- ---- 381.20A 381.20A 385.80 -8.60 394.40 1720 ---- ---- 376.80A 376.80A 381.40 -8.50 389.90 1725 ---- ---- 372.50A 372.50A 377.00 -8.50 385.50 1730 ---- ---- 368.20A 368.20A 372.70 -8.40 381.10 1735 ---- ---- 363.90A 363.90A 368.40 -8.30 376.70 1740 ---- ---- 359.60A 359.60A 364.10 -8.30 372.40 1745 ---- ---- 355.40A 355.40A 359.80 -8.20 368.00 1750 ---- ---- 351.10A 351.10A 355.50 -8.20 363.70 1755 ---- ---- 346.90A 346.90A 351.30 -8.10 359.40 1760 ---- ---- 342.70A 342.70A 347.10 -8.00 355.10 1765 ---- ---- 338.60A 338.60A 342.90 -8.00 350.90 1770 ---- ---- 334.50A 334.50A 338.70 -7.90 346.60 1775 ---- ---- 330.30A 330.30A 334.60 -7.80 342.40 1780 ---- ---- 326.30A 326.30A 330.50 -7.70 338.20 1785 ---- ---- 322.20A 322.20A 326.40 -7.70 334.10 1790 ---- ---- 318.20A 318.20A 322.30 -7.60 329.90 1795 ---- ---- 314.20A 314.20A 318.30 -7.50 325.80 1800 ---- ---- 310.20A 310.20A 314.30 -7.40 321.70 1805 ---- ---- 306.30A 306.30A 310.30 -7.40 317.70 1810 ---- ---- 302.30A 302.30A 306.30 -7.30 313.60 1815 ---- ---- 298.50A 298.50A 302.40 -7.20 309.60 1820 ---- ---- 294.60A 294.60A 298.50 -7.20 305.70 1825 ---- ---- 290.80A 290.80A 294.60 -7.10 301.70 1830 ---- ---- 286.90A 286.90A 290.80 -7.00 297.80 1835 ---- ---- 283.20A 283.20A 287.00 -7.00 294.00 1840 ---- ---- 279.40A 279.40A 283.20 -6.90 290.10 1845 ---- ---- 275.70A 275.70A 279.40 -6.90 286.30 1850 ---- ---- 272.00A 272.00A 275.70 -6.90 282.60 400 1855 ---- ---- 268.40A 268.40A 272.00 -6.90 278.90 1860 ---- ---- 264.70A 264.70A 268.30 -6.90 275.20 1865 ---- ---- 261.20A 261.20A 264.70 -6.80 271.50 1870 ---- ---- 257.60A 257.60A 261.10 -6.80 267.90 1875 ---- ---- 254.10A 254.10A 257.50 -6.80 264.30 1880 ---- ---- 250.60A 250.60A 254.00 -6.70 260.70 75 1885 ---- ---- 247.10A 247.10A 250.50 -6.70 257.20 1890 ---- ---- 243.70A 243.70A 247.00 -6.70 253.70 1895 ---- ---- 240.30A 240.30A 243.60 -6.70 250.30 1900 ---- ---- 236.90A 236.90A 240.10 -6.80 246.90 1905 ---- ---- 233.60A 233.60A 236.80 -6.70 243.50 1910 ---- ---- 230.30A 230.30A 233.40 -6.80 240.20 1915 ---- ---- 227.00A 227.00A 230.10 -6.80 236.90 1920 ---- ---- 223.80A 223.80A 226.90 -6.80 233.70 1925 ---- ---- 220.60A 220.60A 223.60 -6.80 230.40 1930 ---- ---- 217.50A 217.50A 220.50 -6.80 227.30 1935 ---- ---- 214.30A 214.30A 217.30 -6.80 224.10 1940 ---- ---- 211.30A 211.30A 214.20 -6.80 221.00 1945 ---- ---- 208.20A 208.20A 211.10 -6.80 217.90 1950 ---- ---- 205.20A 205.20A 208.00 -6.90 214.90 1955 ---- ---- 202.20A 202.20A 205.00 -6.90 211.90 1960 ---- ---- 199.30A 199.30A 202.00 -6.90 208.90 1965 ---- ---- 196.40A 196.40A 199.10 -6.90 206.00 1970 ---- ---- 193.50A 193.50A 196.20 -6.90 203.10 100 1975 ---- ---- 190.70A 190.70A 193.30 -6.90 200.20 1980 ---- ---- 187.90A 187.90A 190.50 -6.90 197.40 1985 ---- ---- 185.10A 185.10A 187.70 -6.90 194.60 1990 ---- ---- 182.40A 182.40A 184.90 -6.90 191.80 1995 ---- ---- 179.70A 179.70A 182.20 -6.90 189.10 2000 ---- ---- 177.10A 177.10A 179.50 -6.90 186.40 130 2005 ---- ---- 174.40A 174.40A 176.80 -7.00 183.80 2010 ---- ---- 171.90A 171.90A 174.20 -6.90 181.10 220 2015 ---- ---- 169.30A 169.30A 171.60 -6.90 178.50 2020 ---- ---- 166.80A 166.80A 169.00 -7.00 176.00 2025 ---- ---- 164.30A 164.30A 166.50 -7.00 173.50 2030 ---- ---- 161.90A 161.90A 164.00 -6.90 170.90 2035 ---- ---- 159.50A 159.50A 161.50 -7.00 168.50 2040 ---- ---- 157.10A 157.10A 159.10 -6.90 166.00 50 2045 ---- ---- 154.80A 154.80A 156.70 -6.90 163.60 2050 ---- ---- 152.50A 152.50A 154.40 -6.80 161.20 10 2055 ---- ---- 150.20A 150.20A 152.10 -6.80 158.90 2060 ---- ---- 148.00A 148.00A 149.80 -6.70 156.50 2065 ---- ---- 145.80A 145.80A 147.60 -6.60 154.20 2070 ---- ---- 143.60A 143.60A 145.30 -6.70 152.00 2075 ---- ---- 141.50A 141.50A 143.20 -6.50 149.70 2080 ---- ---- 139.40A 139.40A 141.00 -6.50 147.50 2085 ---- ---- 137.40A 137.40A 138.90 -6.40 145.30 2090 ---- ---- 135.30A 135.30A 136.80 -6.40 143.20 2095 ---- ---- 133.40A 133.40A 134.80 -6.30 141.10 2100 ---- ---- 131.40A 131.40A 132.80 -6.20 139.00 10 2105 ---- ---- 129.50A 129.50A 130.80 -6.20 137.00 2110 ---- ---- 127.60A 127.60A 128.80 -6.10 134.90 2115 ---- ---- 125.70A 125.70A 126.90 -6.10 133.00 2120 ---- ---- 123.90A 123.90A 125.00 -6.00 131.00 2125 ---- ---- 122.10A 122.10A 123.20 -5.90 129.10 2130 ---- ---- 120.30A 120.30A 121.30 -5.90 127.20 2135 ---- ---- 118.60A 118.60A 119.60 -5.70 125.30 2140 ---- ---- 116.80A 116.80A 117.80 -5.70 123.50 50 2145 ---- ---- 115.20A 115.20A 116.10 -5.60 121.70 2150 ---- ---- 113.50A 113.50A 114.40 -5.60 120.00 5 2155 ---- ---- 111.90A 111.90A 112.70 -5.50 118.20 2160 ---- ---- 110.30A 110.30A 111.00 -5.50 53 116.50 2165 ---- ---- 108.70A 108.70A 109.40 -5.40 114.80 2170 ---- ---- 107.20A 107.20A 107.80 -5.40 113.20 2175 ---- ---- 105.70A 105.70A 106.30 -5.30 111.60 2180 ---- ---- 104.20A 104.20A 104.70 -5.30 110.00 2185 ---- ---- 102.70A 102.70A 103.20 -5.20 108.40 2190 ---- ---- 101.30A 101.30A 101.70 -5.20 106.90 2195 ---- ---- 99.90A 99.90A 100.30 -5.10 105.40 2200 ---- ---- 98.50A 98.50A 98.90 -5.00 1 103.90 550 2205 ---- ---- 97.10A 97.10A 97.50 -4.90 102.40 2210 ---- ---- 95.80A 95.80A 96.10 -4.90 101.00 2215 ---- ---- 94.40A 94.40A 94.70 -4.90 99.60 2220 ---- ---- 93.10A 93.10A 93.40 -4.80 98.20 2225 ---- ---- 91.90A 91.90A 92.10 -4.70 96.80 2230 ---- ---- 90.60A 90.60A 90.80 -4.70 95.50 2235 ---- ---- 89.40A 89.40A 89.60 -4.60 94.20 2240 ---- ---- 88.20A 88.20A 88.30 -4.60 92.90 2245 ---- ---- 87.00A 87.00A 87.10 -4.50 91.60 2250 ---- ---- 85.80A 85.80A 85.90 -4.50 90.40 1005 2255 ---- ---- 84.70A 84.70A 84.80 -4.40 89.20 2260 ---- ---- 83.50A 83.50A 83.60 -4.40 52 88.00 2265 ---- ---- 82.40A 82.40A 82.50 -4.30 86.80 2270 ---- ---- 81.30A 81.30A 81.40 -4.20 85.60 2275 ---- ---- 80.30A 80.30A 80.30 -4.20 84.50 2280 ---- ---- 79.20A 79.20A 79.20 -4.10 83.30 2285 ---- ---- 78.20A 78.20A 78.20 -4.00 82.20 2290 ---- ---- 77.20A 77.20A 77.10 -4.10 81.20 2295 ---- ---- 76.20A 76.20A 76.10 -4.00 80.10 2300 ---- ---- 75.20A 75.20A 75.10 -4.00 79.10 510 2305 ---- ---- 74.30A 74.30A 74.10 -3.90 78.00 2310 ---- ---- 73.30A 73.30A 73.20 -3.80 77.00 2315 ---- ---- 72.40A 72.40A 72.20 -3.80 76.00 2320 ---- ---- 71.40A 71.40A 71.30 -3.80 75.10 2325 ---- ---- 70.50A 70.50A 70.40 -3.70 74.10 2330 ---- ---- 69.60A 69.60A 69.50 -3.60 73.10 2335 ---- ---- 68.80A 68.80A 68.60 -3.60 72.20 2340 ---- ---- 67.90A 67.90A 67.70 -3.60 71.30 2345 ---- ---- 67.00A 67.00A 66.90 -3.50 70.40 2350 ---- ---- 66.20A 66.20A 66.00 -3.50 69.50 2355 ---- ---- 65.40A 65.40A 65.20 -3.50 68.70 2360 ---- ---- 64.50A 64.50A 64.40 -3.40 67.80 2370 ---- ---- 63.00A 63.00A 62.80 -3.40 66.20 2375 ---- ---- 62.20A 62.20A 62.00 -3.30 65.30 2380 ---- ---- 61.40A 61.40A 61.20 -3.30 64.50 2390 ---- ---- 59.90A 59.90A 59.70 -3.30 63.00 2400 ---- ---- 58.50A 58.50A 58.20 -3.30 61.50 322 2410 ---- ---- 57.10A 57.10A 56.80 -3.20 60.00 2420 ---- ---- 55.70A 55.70A 55.40 -3.20 58.60 2425 ---- ---- 55.00A 55.00A 54.70 -3.20 57.90 2430 ---- ---- 54.40A 54.40A 54.10 -3.10 57.20 2440 ---- ---- 53.10A 53.10A 52.80 -3.10 55.90 2450 ---- ---- 51.80A 51.80A 51.50 -3.10 54.60 2460 ---- ---- 50.60A 50.60A 50.30 -3.00 53.30 2475 ---- ---- 48.90A 48.90A 48.50 -3.00 51.50 2500 ---- ---- 46.10A 46.10A 45.70 -2.90 48.60 637 2525 ---- ---- 43.60A 43.60A 43.10 -2.80 45.90 2550 ---- ---- 41.20A 41.20A 40.70 -2.70 43.40 2575 ---- ---- 39.00A 39.00A 38.50 -2.50 41.00 2600 ---- ---- 37.00A 37.00A 36.40 -2.30 38.70 2625 ---- ---- 35.00A 35.00A 34.40 -2.20 36.60 2650 ---- ---- 33.30A 33.30A 32.60 -2.10 34.70 2800 ---- ---- 24.70A 24.70A 23.90 -1.30 25.20 300 2950 ---- ---- ---- ---- 18.00 -.80 18.80 3000 ---- ---- ---- ---- 16.40 -.80 17.20 3230 3500 ---- ---- 8.20A 8.20A 7.60 -2.00 9.60 4000 ---- ---- 4.90A 4.90A 4.40 -3.50 7.90 5 5 OG JUL24 Gold Option CALL 1275 ---- ---- ---- ---- 829.10 -8.10 837.20 1300 ---- ---- ---- ---- 804.10 -8.10 812.20 1325 ---- ---- ---- ---- 779.10 -8.10 787.20 1350 ---- ---- ---- ---- 754.10 -8.10 762.20 1375 ---- ---- ---- ---- 729.10 -8.10 737.20 1400 ---- ---- ---- ---- 704.10 -8.10 712.20 1425 ---- ---- ---- ---- 679.10 -8.10 687.20 1450 ---- ---- ---- ---- 654.10 -8.10 662.20 1470 ---- ---- ---- ---- 634.10 -8.10 642.20 1475 ---- ---- ---- ---- 629.10 -8.10 637.20 1480 ---- ---- ---- ---- 624.10 -8.10 632.20 1490 ---- ---- ---- ---- 614.10 -8.10 622.20 1500 ---- ---- ---- ---- 604.10 -8.10 612.20 1510 ---- ---- ---- ---- 594.20 -8.00 602.20 1520 ---- ---- ---- ---- 584.30 -8.00 592.30 1525 ---- ---- ---- ---- 579.40 -8.00 587.40 1530 ---- ---- ---- ---- 574.50 -8.00 582.50 1540 ---- ---- ---- ---- 564.70 -8.00 572.70 1550 ---- ---- ---- ---- 555.00 -8.00 563.00 1560 ---- ---- ---- ---- 545.40 -7.90 553.30 1565 ---- ---- ---- ---- 540.60 -7.80 548.40 1570 ---- ---- ---- ---- 535.80 -7.80 543.60 1575 ---- ---- ---- ---- 531.00 -7.80 538.80 1580 ---- ---- ---- ---- 526.20 -7.90 534.10 1585 ---- ---- ---- ---- 521.50 -7.80 529.30 1590 ---- ---- ---- ---- 516.70 -7.80 524.50 1595 ---- ---- ---- ---- 512.00 -7.80 519.80 1600 ---- ---- ---- ---- 507.30 -7.70 515.00 1605 ---- ---- ---- ---- 502.60 -7.70 510.30 1610 ---- ---- ---- ---- 497.90 -7.70 505.60 1615 ---- ---- ---- ---- 493.20 -7.70 500.90 1620 ---- ---- ---- ---- 488.60 -7.60 496.20 1625 ---- ---- ---- ---- 483.90 -7.70 491.60 1630 ---- ---- ---- ---- 479.30 -7.60 486.90 1635 ---- ---- ---- ---- 474.60 -7.70 482.30 1640 ---- ---- ---- ---- 470.00 -7.60 477.60 1645 ---- ---- ---- ---- 465.40 -7.60 473.00 1650 ---- ---- ---- ---- 460.80 -7.60 468.40 1655 ---- ---- ---- ---- 456.30 -7.50 463.80 1660 ---- ---- ---- ---- 451.70 -7.50 459.20 1665 ---- ---- ---- ---- 447.10 -7.60 454.70 1670 ---- ---- ---- ---- 442.60 -7.50 450.10 1675 ---- ---- ---- ---- 438.10 -7.50 445.60 1680 ---- ---- ---- ---- 433.60 -7.40 441.00 1685 ---- ---- ---- ---- 429.10 -7.40 436.50 1690 ---- ---- ---- ---- 424.60 -7.40 432.00 1695 ---- ---- ---- ---- 420.10 -7.40 427.50 1700 ---- ---- ---- ---- 415.70 -7.30 423.00 1705 ---- ---- ---- ---- 411.20 -7.40 418.60 1710 ---- ---- ---- ---- 406.80 -7.30 414.10 1715 ---- ---- ---- ---- 402.40 -7.30 409.70 1720 ---- ---- ---- ---- 398.00 -7.30 405.30 1725 ---- ---- ---- ---- 393.60 -7.20 400.80 1730 ---- ---- ---- ---- 389.20 -7.30 396.50 1735 ---- ---- ---- ---- 384.90 -7.20 392.10 1740 ---- ---- ---- ---- 380.50 -7.20 387.70 1745 ---- ---- ---- ---- 376.20 -7.20 383.40 1750 ---- ---- ---- ---- 371.90 -7.20 379.10 1755 ---- ---- ---- ---- 367.70 -7.10 374.80 1760 ---- ---- ---- ---- 363.40 -7.10 370.50 1765 ---- ---- ---- ---- 359.20 -7.00 366.20 1770 ---- ---- ---- ---- 354.90 -7.10 362.00 1775 ---- ---- ---- ---- 350.70 -7.00 357.70 1780 ---- ---- ---- ---- 346.50 -7.00 353.50 1785 ---- ---- ---- ---- 342.40 -6.90 349.30 1790 ---- ---- ---- ---- 338.20 -7.00 345.20 1795 ---- ---- ---- ---- 334.10 -6.90 341.00 1800 ---- ---- ---- ---- 330.00 -6.90 336.90 1805 ---- ---- ---- ---- 326.00 -6.80 332.80 1810 ---- ---- ---- ---- 321.90 -6.80 328.70 1815 ---- ---- ---- ---- 317.90 -6.80 324.70 1820 ---- ---- ---- ---- 313.90 -6.70 320.60 1825 ---- ---- ---- ---- 309.90 -6.70 316.60 1830 ---- ---- ---- ---- 306.00 -6.70 312.70 1835 ---- ---- ---- ---- 302.10 -6.60 308.70 1840 ---- ---- ---- ---- 298.20 -6.60 304.80 1845 ---- ---- ---- ---- 294.30 -6.60 300.90 1850 ---- ---- ---- ---- 290.50 -6.50 297.00 1855 ---- ---- ---- ---- 286.70 -6.50 293.20 1860 ---- ---- ---- ---- 282.90 -6.50 289.40 1865 ---- ---- ---- ---- 279.20 -6.40 285.60 1870 ---- ---- ---- ---- 275.50 -6.40 281.90 1875 ---- ---- ---- ---- 271.80 -6.30 278.10 1880 ---- ---- ---- ---- 268.10 -6.40 274.50 1885 ---- ---- ---- ---- 264.50 -6.30 270.80 1890 ---- ---- ---- ---- 260.90 -6.30 267.20 1895 ---- ---- ---- ---- 257.40 -6.20 263.60 1900 ---- ---- ---- ---- 253.90 -6.20 260.10 1905 ---- ---- ---- ---- 250.40 -6.10 256.50 1910 ---- ---- ---- ---- 247.00 -6.10 253.10 1915 ---- ---- ---- ---- 243.50 -6.10 249.60 1920 ---- ---- ---- ---- 240.20 -6.00 246.20 1925 ---- ---- ---- ---- 236.80 -6.00 242.80 1930 ---- ---- ---- ---- 233.50 -6.00 239.50 1935 ---- ---- ---- ---- 230.30 -5.90 236.20 1940 ---- ---- ---- ---- 227.10 -5.80 232.90 1945 ---- ---- ---- ---- 223.90 -5.80 229.70 1950 ---- ---- ---- ---- 220.70 -5.80 226.50 1955 ---- ---- ---- ---- 217.60 -5.70 223.30 1960 ---- ---- ---- ---- 214.50 -5.70 220.20 1965 ---- ---- ---- ---- 211.50 -5.60 217.10 1970 ---- ---- ---- ---- 208.50 -5.60 214.10 1975 ---- ---- ---- ---- 205.50 -5.60 211.10 1980 ---- ---- ---- ---- 202.60 -5.60 208.20 1985 ---- ---- ---- ---- 199.80 -5.40 205.20 1990 ---- ---- ---- ---- 196.90 -5.50 202.40 1995 ---- ---- ---- ---- 194.10 -5.40 199.50 2000 ---- ---- ---- ---- 191.40 -5.30 196.70 2005 ---- ---- ---- ---- 188.70 -5.30 194.00 2010 ---- ---- ---- ---- 186.00 -5.30 191.30 2015 ---- ---- ---- ---- 183.40 -5.20 188.60 2020 ---- ---- ---- ---- 180.80 -5.10 185.90 2025 ---- ---- ---- ---- 178.20 -5.20 183.40 2030 ---- ---- ---- ---- 175.70 -5.10 180.80 2035 ---- ---- ---- ---- 173.30 -5.00 178.30 2040 ---- ---- ---- ---- 170.80 -5.00 175.80 2045 ---- ---- ---- ---- 168.40 -5.00 173.40 2050 ---- ---- ---- ---- 166.10 -4.90 171.00 2055 ---- ---- ---- ---- 163.80 -4.90 168.70 2060 ---- ---- ---- ---- 161.50 -4.80 166.30 2065 ---- ---- ---- ---- 159.30 -4.80 164.10 2070 ---- ---- ---- ---- 157.10 -4.70 161.80 2075 ---- ---- ---- ---- 154.90 -4.70 159.60 2080 ---- ---- ---- ---- 152.80 -4.70 157.50 2085 ---- ---- ---- ---- 150.70 -4.70 155.40 2090 ---- ---- ---- ---- 148.70 -4.60 153.30 2095 ---- ---- ---- ---- 146.70 -4.50 151.20 2100 ---- ---- ---- ---- 144.70 -4.50 149.20 2105 ---- ---- ---- ---- 142.80 -4.40 147.20 2110 ---- ---- ---- ---- 140.90 -4.40 145.30 2115 ---- ---- ---- ---- 139.00 -4.30 143.30 2120 ---- ---- ---- ---- 137.10 -4.40 141.50 2125 ---- ---- ---- ---- 135.30 -4.30 139.60 2130 ---- ---- ---- ---- 133.60 -4.20 137.80 2135 ---- ---- ---- ---- 131.80 -4.20 136.00 2140 ---- ---- ---- ---- 130.10 -4.10 134.20 2145 ---- ---- ---- ---- 128.40 -4.10 132.50 2150 ---- ---- ---- ---- 126.70 -4.10 130.80 2155 ---- ---- ---- ---- 125.10 -4.00 129.10 2160 ---- ---- ---- ---- 123.50 -4.00 127.50 2165 ---- ---- ---- ---- 121.90 -3.90 125.80 2170 ---- ---- ---- ---- 120.30 -4.00 124.30 2175 ---- ---- ---- ---- 118.80 -3.90 122.70 2180 ---- ---- ---- ---- 117.30 -3.80 121.10 2185 ---- ---- ---- ---- 115.80 -3.80 119.60 2190 ---- ---- ---- ---- 114.30 -3.80 118.10 2195 ---- ---- ---- ---- 112.90 -3.70 116.60 2200 ---- ---- ---- ---- 111.50 -3.70 115.20 2205 ---- ---- ---- ---- 110.10 -3.60 113.70 2210 ---- ---- ---- ---- 108.70 -3.60 112.30 2215 ---- ---- ---- ---- 107.30 -3.60 110.90 2220 ---- ---- ---- ---- 106.00 -3.60 109.60 2225 ---- ---- ---- ---- 104.70 -3.50 108.20 2230 ---- ---- ---- ---- 103.40 -3.50 106.90 2235 ---- ---- ---- ---- 102.10 -3.50 105.60 2240 ---- ---- ---- ---- 100.80 -3.50 104.30 2245 ---- ---- ---- ---- 99.60 -3.40 103.00 2250 ---- ---- ---- ---- 98.40 -3.30 101.70 2255 ---- ---- ---- ---- 97.10 -3.40 100.50 2260 ---- ---- ---- ---- 95.90 -3.30 99.20 2265 ---- ---- ---- ---- 94.70 -3.30 98.00 2270 ---- ---- ---- ---- 93.60 -3.20 96.80 2275 ---- ---- ---- ---- 92.40 -3.20 95.60 2280 ---- ---- ---- ---- 91.30 -3.10 94.40 2285 ---- ---- ---- ---- 90.10 -3.20 93.30 2290 ---- ---- ---- ---- 89.00 -3.10 92.10 2295 ---- ---- ---- ---- 87.90 -3.10 91.00 2300 ---- ---- ---- ---- 86.90 -3.00 89.90 2305 ---- ---- ---- ---- 85.80 -3.00 88.80 2310 ---- ---- ---- ---- 84.70 -3.00 87.70 2315 ---- ---- ---- ---- 83.70 -2.90 86.60 2320 ---- ---- ---- ---- 82.70 -2.90 85.60 2325 ---- ---- ---- ---- 81.60 -2.90 84.50 2330 ---- ---- ---- ---- 80.70 -2.80 83.50 2335 ---- ---- ---- ---- 79.70 -2.80 82.50 2340 ---- ---- ---- ---- 78.70 -2.80 81.50 2345 ---- ---- ---- ---- 77.70 -2.80 80.50 2350 ---- ---- ---- ---- 76.80 -2.70 79.50 2355 ---- ---- ---- ---- 75.90 -2.70 78.60 2360 ---- ---- ---- ---- 74.90 -2.70 77.60 2365 ---- ---- ---- ---- 74.00 -2.70 76.70 2370 ---- ---- ---- ---- 73.10 -2.70 75.80 2375 ---- ---- ---- ---- 72.30 -2.60 74.90 2380 ---- ---- ---- ---- 71.40 -2.60 74.00 2390 ---- ---- ---- ---- 69.70 -2.50 72.20 2400 ---- ---- ---- ---- 68.00 -2.50 70.50 2410 ---- ---- ---- ---- 66.40 -2.50 68.90 2420 ---- ---- ---- ---- 64.90 -2.40 67.30 2425 ---- ---- ---- ---- 64.10 -2.40 66.50 2430 ---- ---- ---- ---- 63.40 -2.30 65.70 2440 ---- ---- ---- ---- 61.90 -2.30 64.20 2450 ---- ---- ---- ---- 60.50 -2.30 62.80 2460 ---- ---- ---- ---- 59.10 -2.20 61.30 2470 ---- ---- ---- ---- 57.80 -2.20 60.00 2475 ---- ---- ---- ---- 57.10 -2.20 59.30 2500 ---- ---- ---- ---- 54.00 -2.00 56.00 2525 ---- ---- ---- ---- 51.10 -1.90 53.00 2550 ---- ---- ---- ---- 48.40 -1.80 50.20 2575 ---- ---- ---- ---- 45.80 -1.80 47.60 2600 ---- ---- ---- ---- 43.50 -1.70 45.20 2625 ---- ---- ---- ---- 41.30 -1.60 42.90 2650 ---- ---- ---- ---- 39.20 -1.60 40.80 OG AUG24 Gold Option CALL 1400 ---- ---- ---- ---- 704.10 -8.10 712.20 1425 ---- ---- ---- ---- 679.10 -8.10 687.20 1450 ---- ---- ---- ---- 654.10 -8.10 662.20 1475 ---- ---- ---- ---- 629.10 -8.10 637.20 1500 ---- ---- ---- ---- 604.30 -8.00 612.30 1525 ---- ---- ---- ---- 579.80 -8.00 587.80 1550 ---- ---- ---- ---- 555.70 -7.80 563.50 1575 ---- ---- ---- ---- 531.90 -7.80 539.70 1580 ---- ---- ---- ---- 527.10 -7.80 534.90 1590 ---- ---- ---- ---- 517.70 -7.80 525.50 1600 ---- ---- ---- ---- 508.40 -7.70 516.10 1610 ---- ---- ---- ---- 499.10 -7.70 506.80 1620 ---- ---- ---- ---- 489.80 -7.70 497.50 1625 ---- ---- ---- ---- 485.20 -7.60 492.80 1630 ---- ---- ---- ---- 480.60 -7.60 488.20 1640 ---- ---- ---- ---- 471.50 -7.50 479.00 1650 ---- ---- ---- ---- 462.40 -7.50 469.90 1660 ---- ---- ---- ---- 453.30 -7.50 460.80 1670 ---- ---- ---- ---- 444.30 -7.50 451.80 1675 ---- ---- ---- ---- 439.90 -7.40 447.30 1680 ---- ---- ---- ---- 435.40 -7.40 442.80 1685 ---- ---- ---- ---- 431.00 -7.30 438.30 1690 ---- ---- ---- ---- 426.50 -7.40 433.90 1695 ---- ---- ---- ---- 422.10 -7.30 429.40 1700 ---- ---- ---- ---- 417.70 -7.30 425.00 1705 ---- ---- ---- ---- 413.30 -7.30 420.60 1710 ---- ---- ---- ---- 408.90 -7.30 416.20 1715 ---- ---- ---- ---- 404.60 -7.20 411.80 1720 ---- ---- ---- ---- 400.20 -7.20 407.40 1725 ---- ---- ---- ---- 395.90 -7.20 403.10 1730 ---- ---- ---- ---- 391.60 -7.10 398.70 1735 ---- ---- ---- ---- 387.30 -7.10 394.40 1740 ---- ---- ---- ---- 383.00 -7.10 390.10 1745 ---- ---- ---- ---- 378.70 -7.10 385.80 1750 ---- ---- ---- ---- 374.50 -7.00 381.50 1755 ---- ---- ---- ---- 370.20 -7.10 377.30 1760 ---- ---- ---- ---- 366.00 -7.10 373.10 1765 ---- ---- ---- ---- 361.80 -7.00 368.80 1770 ---- ---- ---- ---- 357.70 -6.90 364.60 1775 ---- ---- ---- ---- 353.50 -7.00 360.50 1780 ---- ---- ---- ---- 349.40 -6.90 356.30 1785 ---- ---- ---- ---- 345.30 -6.90 352.20 1790 ---- ---- ---- ---- 341.20 -6.80 348.00 1795 ---- ---- ---- ---- 337.10 -6.80 343.90 1800 ---- ---- ---- ---- 333.10 -6.80 339.90 1805 ---- ---- ---- ---- 329.00 -6.80 335.80 1810 ---- ---- ---- ---- 325.00 -6.80 331.80 1815 ---- ---- ---- ---- 321.10 -6.70 327.80 1820 ---- ---- ---- ---- 317.10 -6.70 323.80 1825 ---- ---- ---- ---- 313.20 -6.60 319.80 1830 ---- ---- ---- ---- 309.30 -6.60 315.90 1835 ---- ---- ---- ---- 305.40 -6.60 312.00 1840 ---- ---- ---- ---- 301.60 -6.50 308.10 1845 ---- ---- ---- ---- 297.70 -6.60 304.30 1850 ---- ---- ---- ---- 293.90 -6.50 300.40 1855 ---- ---- ---- ---- 290.20 -6.40 296.60 1860 ---- ---- ---- ---- 286.40 -6.50 292.90 1865 ---- ---- ---- ---- 282.70 -6.40 289.10 1870 ---- ---- ---- ---- 279.10 -6.30 285.40 1875 ---- ---- ---- ---- 275.40 -6.30 281.70 1880 ---- ---- ---- ---- 271.80 -6.30 278.10 1885 ---- ---- ---- ---- 268.20 -6.30 274.50 1890 ---- ---- ---- ---- 264.70 -6.20 270.90 1895 ---- ---- ---- ---- 261.10 -6.20 267.30 1900 ---- ---- ---- ---- 257.70 -6.10 263.80 1905 ---- ---- ---- ---- 254.20 -6.10 260.30 1910 ---- ---- ---- ---- 250.80 -6.00 256.80 1915 ---- ---- ---- ---- 247.40 -6.00 253.40 1920 ---- ---- ---- ---- 244.10 -5.90 250.00 1925 ---- ---- ---- ---- 240.70 -6.00 246.70 1930 ---- ---- ---- ---- 237.50 -5.90 243.40 1935 ---- ---- ---- ---- 234.20 -5.90 240.10 1940 ---- ---- ---- ---- 231.00 -5.80 236.80 1945 ---- ---- ---- ---- 227.90 -5.70 233.60 1950 ---- ---- ---- ---- 224.70 -5.80 230.50 1955 ---- ---- ---- ---- 221.60 -5.70 227.30 1960 ---- ---- ---- ---- 218.60 -5.60 224.20 1965 ---- ---- ---- ---- 215.60 -5.60 221.20 1970 ---- ---- ---- ---- 212.60 -5.60 218.20 1975 ---- ---- ---- ---- 209.70 -5.50 215.20 1980 ---- ---- ---- ---- 206.80 -5.50 212.30 1985 ---- ---- ---- ---- 203.90 -5.50 209.40 1990 ---- ---- ---- ---- 201.10 -5.40 206.50 1995 ---- ---- ---- ---- 198.30 -5.40 203.70 2000 ---- ---- ---- ---- 195.60 -5.30 200.90 2005 ---- ---- ---- ---- 192.90 -5.30 198.20 2010 ---- ---- ---- ---- 190.30 -5.20 195.50 2015 ---- ---- ---- ---- 187.70 -5.20 192.90 2020 ---- ---- ---- ---- 185.10 -5.20 190.30 2025 ---- ---- ---- ---- 182.60 -5.10 187.70 2030 ---- ---- ---- ---- 180.10 -5.10 185.20 2035 ---- ---- ---- ---- 177.70 -5.00 182.70 2040 ---- ---- ---- ---- 175.30 -5.00 180.30 2045 ---- ---- ---- ---- 173.00 -4.90 177.90 2050 ---- ---- ---- ---- 170.70 -4.90 175.60 2055 ---- ---- ---- ---- 168.40 -4.80 173.20 2060 ---- ---- ---- ---- 166.20 -4.80 171.00 2065 ---- ---- ---- ---- 164.00 -4.70 168.70 2070 ---- ---- ---- ---- 161.80 -4.80 166.60 2075 ---- ---- ---- ---- 159.70 -4.70 164.40 2080 ---- ---- ---- ---- 157.60 -4.70 162.30 2085 ---- ---- ---- ---- 155.60 -4.60 160.20 2090 ---- ---- ---- ---- 153.60 -4.50 158.10 2095 ---- ---- ---- ---- 151.60 -4.50 156.10 2100 ---- ---- ---- ---- 149.70 -4.50 154.20 2105 ---- ---- ---- ---- 147.80 -4.40 152.20 2110 ---- ---- ---- ---- 145.90 -4.40 150.30 2115 ---- ---- ---- ---- 144.10 -4.30 148.40 2120 ---- ---- ---- ---- 142.30 -4.30 146.60 2125 ---- ---- ---- ---- 140.50 -4.30 144.80 2130 ---- ---- ---- ---- 138.70 -4.30 143.00 2135 ---- ---- ---- ---- 137.00 -4.20 141.20 2140 ---- ---- ---- ---- 135.30 -4.20 139.50 2145 ---- ---- ---- ---- 133.70 -4.10 137.80 2150 ---- ---- ---- ---- 132.00 -4.10 136.10 2155 ---- ---- ---- ---- 130.40 -4.10 134.50 2160 ---- ---- ---- ---- 128.90 -4.00 132.90 2165 ---- ---- ---- ---- 127.30 -4.00 131.30 2170 ---- ---- ---- ---- 125.80 -3.90 129.70 2175 ---- ---- ---- ---- 124.20 -4.00 128.20 2180 ---- ---- ---- ---- 122.80 -3.80 126.60 2185 ---- ---- ---- ---- 121.30 -3.80 125.10 2190 ---- ---- ---- ---- 119.80 -3.80 123.60 2195 ---- ---- ---- ---- 118.40 -3.80 122.20 2200 ---- ---- ---- ---- 117.00 -3.70 120.70 2205 ---- ---- ---- ---- 115.60 -3.70 119.30 2210 ---- ---- ---- ---- 114.20 -3.70 117.90 2215 ---- ---- ---- ---- 112.90 -3.60 116.50 2220 ---- ---- ---- ---- 111.50 -3.60 115.10 2225 ---- ---- ---- ---- 110.20 -3.60 113.80 2230 ---- ---- ---- ---- 108.90 -3.60 112.50 2235 ---- ---- ---- ---- 107.60 -3.50 111.10 2240 ---- ---- ---- ---- 106.40 -3.40 109.80 2245 ---- ---- ---- ---- 105.10 -3.50 108.60 2250 ---- ---- ---- ---- 103.90 -3.40 107.30 2255 ---- ---- ---- ---- 102.70 -3.30 106.00 2260 ---- ---- ---- ---- 101.50 -3.30 104.80 2265 ---- ---- ---- ---- 100.30 -3.30 103.60 2270 ---- ---- ---- ---- 99.10 -3.30 102.40 2275 ---- ---- ---- ---- 98.00 -3.20 101.20 2280 ---- ---- ---- ---- 96.80 -3.30 100.10 2285 ---- ---- ---- ---- 95.70 -3.20 98.90 2290 ---- ---- ---- ---- 94.60 -3.20 97.80 2295 ---- ---- ---- ---- 93.50 -3.20 96.70 2300 ---- ---- ---- ---- 92.50 -3.10 95.60 1 2305 ---- ---- ---- ---- 91.40 -3.10 94.50 2310 ---- ---- ---- ---- 90.30 -3.10 93.40 2315 ---- ---- ---- ---- 89.30 -3.00 92.30 2320 ---- ---- ---- ---- 88.30 -3.00 91.30 2325 ---- ---- ---- ---- 87.30 -3.00 90.30 2330 ---- ---- ---- ---- 86.30 -2.90 89.20 2335 ---- ---- ---- ---- 85.30 -2.90 88.20 2340 ---- ---- ---- ---- 84.40 -2.80 87.20 2345 ---- ---- ---- ---- 83.40 -2.90 86.30 2350 ---- ---- ---- ---- 82.50 -2.80 85.30 2355 ---- ---- ---- ---- 81.60 -2.80 84.40 2360 ---- ---- ---- ---- 80.70 -2.70 83.40 2365 ---- ---- ---- ---- 79.80 -2.70 82.50 2370 ---- ---- ---- ---- 78.90 -2.70 81.60 2375 ---- ---- ---- ---- 78.00 -2.70 80.70 2380 ---- ---- ---- ---- 77.10 -2.70 79.80 2390 ---- ---- ---- ---- 75.50 -2.60 78.10 2400 ---- ---- ---- ---- 73.80 -2.60 76.40 2410 ---- ---- ---- ---- 72.20 -2.60 74.80 2420 ---- ---- ---- ---- 70.70 -2.50 73.20 2425 ---- ---- ---- ---- 69.90 -2.50 72.40 2430 ---- ---- ---- ---- 69.20 -2.40 71.60 2440 ---- ---- ---- ---- 67.70 -2.40 70.10 2450 ---- ---- ---- ---- 66.30 -2.40 68.70 2460 ---- ---- ---- ---- 64.90 -2.40 67.30 2470 ---- ---- ---- ---- 63.60 -2.30 65.90 2475 ---- ---- ---- ---- 63.00 -2.20 65.20 2500 ---- ---- ---- ---- 59.80 -2.20 62.00 2525 ---- ---- ---- ---- 56.90 -2.10 59.00 2550 ---- ---- ---- ---- 54.20 -1.90 56.10 2575 ---- ---- ---- ---- 51.60 -1.90 53.50 2600 ---- ---- ---- ---- 49.20 -1.90 51.10 2625 ---- ---- ---- ---- 47.00 -1.80 48.80 2650 ---- ---- ---- ---- 45.00 -1.60 46.60 OG SEP24 Gold Option CALL 1475 ---- ---- ---- ---- 641.30 -8.30 649.60 1500 ---- ---- ---- ---- 616.70 -8.20 624.90 1525 ---- ---- ---- ---- 592.50 -8.10 600.60 1550 ---- ---- ---- ---- 568.50 -8.00 576.50 1575 ---- ---- ---- ---- 544.90 -7.90 552.80 1600 ---- ---- ---- ---- 521.50 -7.90 529.40 1625 ---- ---- ---- ---- 498.50 -7.80 506.30 1650 ---- ---- ---- ---- 475.90 -7.60 483.50 1660 ---- ---- ---- ---- 466.90 -7.60 474.50 1670 ---- ---- ---- ---- 457.90 -7.60 465.50 1675 ---- ---- ---- ---- 453.50 -7.60 461.10 1680 ---- ---- ---- ---- 449.10 -7.50 456.60 1690 ---- ---- ---- ---- 440.30 -7.50 447.80 1700 ---- ---- ---- ---- 431.50 -7.50 439.00 1710 ---- ---- ---- ---- 422.80 -7.40 430.20 1720 ---- ---- ---- ---- 414.20 -7.30 421.50 1725 ---- ---- ---- ---- 409.90 -7.30 417.20 1730 ---- ---- ---- ---- 405.60 -7.30 412.90 1740 ---- ---- ---- ---- 397.10 -7.20 404.30 1750 ---- ---- ---- ---- 388.60 -7.20 395.80 1760 ---- ---- ---- ---- 380.20 -7.20 387.40 1765 ---- ---- ---- ---- 376.10 -7.10 383.20 1770 ---- ---- ---- ---- 371.90 -7.20 379.10 1775 ---- ---- ---- ---- 367.80 -7.10 374.90 1780 ---- ---- ---- ---- 363.70 -7.10 370.80 1785 ---- ---- ---- ---- 359.60 -7.10 366.70 1790 ---- ---- ---- ---- 355.60 -7.00 362.60 1795 ---- ---- ---- ---- 351.50 -7.00 358.50 1800 ---- ---- ---- ---- 347.50 -6.90 354.40 1805 ---- ---- ---- ---- 343.50 -6.90 350.40 1810 ---- ---- ---- ---- 339.50 -6.90 346.40 1815 ---- ---- ---- ---- 335.60 -6.80 342.40 1820 ---- ---- ---- ---- 331.60 -6.90 338.50 1825 ---- ---- ---- ---- 327.70 -6.80 334.50 1830 ---- ---- ---- ---- 323.80 -6.80 330.60 1835 ---- ---- ---- ---- 320.00 -6.70 326.70 1840 ---- ---- ---- ---- 316.10 -6.70 322.80 1845 ---- ---- ---- ---- 312.30 -6.70 319.00 1850 ---- ---- ---- ---- 308.50 -6.70 315.20 1855 ---- ---- ---- ---- 304.80 -6.60 311.40 1860 ---- ---- ---- ---- 301.10 -6.50 307.60 1865 ---- ---- ---- ---- 297.30 -6.60 303.90 1870 ---- ---- ---- ---- 293.70 -6.50 300.20 1875 ---- ---- ---- ---- 290.00 -6.50 296.50 1880 ---- ---- ---- ---- 286.40 -6.50 292.90 1885 ---- ---- ---- ---- 282.80 -6.40 289.20 1890 ---- ---- ---- ---- 279.30 -6.30 285.60 1895 ---- ---- ---- ---- 275.70 -6.40 282.10 1900 ---- ---- ---- ---- 272.30 -6.20 278.50 1905 ---- ---- ---- ---- 268.80 -6.20 275.00 1910 ---- ---- ---- ---- 265.40 -6.20 271.60 1915 ---- ---- ---- ---- 262.00 -6.10 268.10 1920 ---- ---- ---- ---- 258.60 -6.10 264.70 1925 ---- ---- ---- ---- 255.30 -6.10 261.40 1930 ---- ---- ---- ---- 252.00 -6.00 258.00 1935 ---- ---- ---- ---- 248.70 -6.00 254.70 1940 ---- ---- ---- ---- 245.50 -6.00 251.50 1945 ---- ---- ---- ---- 242.30 -5.90 248.20 1950 ---- ---- ---- ---- 239.10 -5.90 245.00 1955 ---- ---- ---- ---- 236.00 -5.80 241.80 1960 ---- ---- ---- ---- 232.90 -5.80 238.70 1965 ---- ---- ---- ---- 229.80 -5.80 235.60 1970 ---- ---- ---- ---- 226.80 -5.80 232.60 1975 ---- ---- ---- ---- 223.80 -5.70 229.50 1980 ---- ---- ---- ---- 220.90 -5.70 226.60 1985 ---- ---- ---- ---- 218.00 -5.60 223.60 1990 ---- ---- ---- ---- 215.10 -5.60 220.70 1995 ---- ---- ---- ---- 212.30 -5.50 217.80 2000 ---- ---- ---- ---- 209.50 -5.50 215.00 2005 ---- ---- ---- ---- 206.70 -5.50 212.20 2010 ---- ---- ---- ---- 204.00 -5.50 209.50 2015 ---- ---- ---- ---- 201.30 -5.40 206.70 2020 ---- ---- ---- ---- 198.70 -5.40 204.10 2025 ---- ---- ---- ---- 196.10 -5.30 201.40 2030 ---- ---- ---- ---- 193.60 -5.20 198.80 2035 ---- ---- ---- ---- 191.00 -5.30 196.30 2040 ---- ---- ---- ---- 188.60 -5.20 193.80 2045 ---- ---- ---- ---- 186.10 -5.20 191.30 2050 ---- ---- ---- ---- 183.70 -5.10 188.80 2055 ---- ---- ---- ---- 181.40 -5.00 186.40 2060 ---- ---- ---- ---- 179.10 -5.00 184.10 2065 ---- ---- ---- ---- 176.80 -5.00 181.80 2070 ---- ---- ---- ---- 174.50 -5.00 179.50 2075 ---- ---- ---- ---- 172.30 -4.90 177.20 2080 ---- ---- ---- ---- 170.20 -4.80 175.00 2085 ---- ---- ---- ---- 168.00 -4.90 172.90 2090 ---- ---- ---- ---- 166.00 -4.70 170.70 2095 ---- ---- ---- ---- 163.90 -4.70 168.60 2100 ---- ---- ---- ---- 161.90 -4.70 166.60 2105 ---- ---- ---- ---- 159.90 -4.60 164.50 2110 ---- ---- ---- ---- 157.90 -4.70 162.60 2115 ---- ---- ---- ---- 156.00 -4.60 160.60 2120 ---- ---- ---- ---- 154.10 -4.60 158.70 2125 ---- ---- ---- ---- 152.30 -4.50 156.80 2130 ---- ---- ---- ---- 150.50 -4.40 154.90 2135 ---- ---- ---- ---- 148.70 -4.40 153.10 2140 ---- ---- ---- ---- 146.90 -4.40 151.30 2145 ---- ---- ---- ---- 145.20 -4.30 149.50 2150 ---- ---- ---- ---- 143.50 -4.30 147.80 2155 ---- ---- ---- ---- 141.80 -4.30 146.10 2160 ---- ---- ---- ---- 140.20 -4.20 144.40 2165 ---- ---- ---- ---- 138.60 -4.20 142.80 2170 ---- ---- ---- ---- 137.00 -4.20 141.20 2175 ---- ---- ---- ---- 135.50 -4.10 139.60 2180 ---- ---- ---- ---- 133.90 -4.10 138.00 2185 ---- ---- ---- ---- 132.40 -4.10 136.50 2190 ---- ---- ---- ---- 130.90 -4.10 135.00 2195 ---- ---- ---- ---- 129.50 -4.00 133.50 2200 ---- ---- ---- ---- 128.10 -3.90 132.00 2205 ---- ---- ---- ---- 126.70 -3.90 130.60 2210 ---- ---- ---- ---- 125.30 -3.90 129.20 2215 ---- ---- ---- ---- 123.90 -3.90 127.80 2220 ---- ---- ---- ---- 122.60 -3.80 126.40 2225 ---- ---- ---- ---- 121.30 -3.70 125.00 2230 ---- ---- ---- ---- 120.00 -3.70 123.70 2235 ---- ---- ---- ---- 118.70 -3.70 122.40 2240 ---- ---- ---- ---- 117.40 -3.70 121.10 2245 ---- ---- ---- ---- 116.20 -3.60 119.80 2250 ---- ---- ---- ---- 115.00 -3.60 118.60 2255 ---- ---- ---- ---- 113.80 -3.50 117.30 2260 ---- ---- ---- ---- 112.60 -3.50 116.10 2265 ---- ---- ---- ---- 111.40 -3.50 114.90 2270 ---- ---- ---- ---- 110.20 -3.50 113.70 2275 ---- ---- ---- ---- 109.10 -3.50 112.60 2280 ---- ---- ---- ---- 108.00 -3.40 111.40 2285 ---- ---- ---- ---- 106.90 -3.40 110.30 2290 ---- ---- ---- ---- 105.80 -3.40 109.20 2295 ---- ---- ---- ---- 104.70 -3.40 108.10 2300 ---- ---- ---- ---- 103.70 -3.30 107.00 2305 ---- ---- ---- ---- 102.60 -3.30 105.90 2310 ---- ---- ---- ---- 101.60 -3.30 104.90 2315 ---- ---- ---- ---- 100.60 -3.20 103.80 2320 ---- ---- ---- ---- 99.60 -3.20 102.80 2325 ---- ---- ---- ---- 98.60 -3.20 101.80 2330 ---- ---- ---- ---- 97.60 -3.20 100.80 2335 ---- ---- ---- ---- 96.70 -3.10 99.80 2340 ---- ---- ---- ---- 95.70 -3.10 98.80 2345 ---- ---- ---- ---- 94.80 -3.10 97.90 2350 ---- ---- ---- ---- 93.90 -3.00 96.90 2355 ---- ---- ---- ---- 93.00 -3.00 96.00 2360 ---- ---- ---- ---- 92.10 -3.00 95.10 2365 ---- ---- ---- ---- 91.20 -3.00 94.20 2370 ---- ---- ---- ---- 90.30 -3.00 93.30 2375 ---- ---- ---- ---- 89.50 -2.90 92.40 2380 ---- ---- ---- ---- 88.60 -2.90 91.50 2385 ---- ---- ---- ---- 87.80 -2.90 90.70 2390 ---- ---- ---- ---- 87.00 -2.90 89.90 2400 ---- ---- ---- ---- 85.40 -2.80 88.20 2410 ---- ---- ---- ---- 83.80 -2.80 86.60 2420 ---- ---- ---- ---- 82.30 -2.70 85.00 2425 ---- ---- ---- ---- 81.60 -2.70 84.30 2430 ---- ---- ---- ---- 80.80 -2.70 83.50 2440 ---- ---- ---- ---- 79.40 -2.70 82.10 2450 ---- ---- ---- ---- 78.00 -2.60 80.60 2460 ---- ---- ---- ---- 76.70 -2.50 79.20 2470 ---- ---- ---- ---- 75.40 -2.50 77.90 2475 ---- ---- ---- ---- 74.70 -2.50 77.20 2480 ---- ---- ---- ---- 74.10 -2.50 76.60 2500 ---- ---- ---- ---- 71.60 -2.40 74.00 2525 ---- ---- ---- ---- 68.70 -2.40 71.10 2550 ---- ---- ---- ---- 66.00 -2.30 68.30 2575 ---- ---- ---- ---- 63.50 -2.20 65.70 2600 ---- ---- ---- ---- 61.20 -2.00 63.20 2625 ---- ---- ---- ---- 59.00 -2.00 61.00 2650 ---- ---- ---- ---- 56.90 -1.90 58.80 2675 ---- ---- ---- ---- 55.00 -1.80 56.80 OG OCT24 Gold Option CALL 1500 ---- ---- ---- ---- 616.40 -8.30 624.70 1525 ---- ---- ---- ---- 592.10 -8.10 600.20 1550 ---- ---- ---- ---- 568.10 -8.00 576.10 1575 ---- ---- ---- ---- 544.40 -8.00 552.40 1600 ---- ---- ---- ---- 521.20 -7.80 529.00 1625 ---- ---- ---- ---- 498.30 -7.70 506.00 1650 ---- ---- ---- ---- 475.70 -7.70 483.40 1675 ---- ---- ---- ---- 453.60 -7.60 461.20 1680 ---- ---- ---- ---- 449.20 -7.60 456.80 1690 ---- ---- ---- ---- 440.50 -7.50 448.00 1700 ---- ---- ---- ---- 431.90 -7.40 439.30 1710 ---- ---- ---- ---- 423.30 -7.40 430.70 1720 ---- ---- ---- ---- 414.80 -7.30 422.10 1725 ---- ---- ---- ---- 410.50 -7.40 417.90 1730 ---- ---- ---- ---- 406.30 -7.30 413.60 1740 ---- ---- ---- ---- 397.90 -7.30 405.20 1750 ---- ---- ---- ---- 389.60 -7.20 396.80 1760 ---- ---- ---- ---- 381.40 -7.10 388.50 1770 ---- ---- ---- ---- 373.20 -7.10 380.30 1775 ---- ---- ---- ---- 369.20 -7.00 376.20 1780 ---- ---- ---- ---- 365.10 -7.10 372.20 1785 ---- ---- ---- ---- 361.10 -7.00 368.10 1790 ---- ---- ---- ---- 357.10 -7.00 364.10 1795 ---- ---- ---- ---- 353.20 -6.90 360.10 1800 ---- ---- ---- ---- 349.20 -6.90 356.10 1805 ---- ---- ---- ---- 345.30 -6.90 352.20 1810 ---- ---- ---- ---- 341.40 -6.90 348.30 1815 ---- ---- ---- ---- 337.50 -6.80 344.30 1820 ---- ---- ---- ---- 333.70 -6.80 340.50 1825 ---- ---- ---- ---- 329.80 -6.80 336.60 1830 ---- ---- ---- ---- 326.00 -6.70 332.70 1835 ---- ---- ---- ---- 322.20 -6.70 328.90 1840 ---- ---- ---- ---- 318.50 -6.60 325.10 1845 ---- ---- ---- ---- 314.70 -6.70 321.40 1850 ---- ---- ---- ---- 311.00 -6.60 317.60 1855 ---- ---- ---- ---- 307.30 -6.60 313.90 1860 ---- ---- ---- ---- 303.70 -6.50 310.20 1865 ---- ---- ---- ---- 300.10 -6.50 306.60 1870 ---- ---- ---- ---- 296.50 -6.40 302.90 1875 ---- ---- ---- ---- 292.90 -6.40 299.30 1880 ---- ---- ---- ---- 289.40 -6.40 295.80 1885 ---- ---- ---- ---- 285.90 -6.30 292.20 1890 ---- ---- ---- ---- 282.40 -6.30 288.70 1895 ---- ---- ---- ---- 278.90 -6.30 285.20 1900 ---- ---- ---- ---- 275.50 -6.30 281.80 1905 ---- ---- ---- ---- 272.10 -6.20 278.30 1910 ---- ---- ---- ---- 268.80 -6.10 274.90 1915 ---- ---- ---- ---- 265.40 -6.20 271.60 1920 ---- ---- ---- ---- 262.10 -6.10 268.20 1925 ---- ---- ---- ---- 258.90 -6.10 265.00 1930 ---- ---- ---- ---- 255.60 -6.10 261.70 1935 ---- ---- ---- ---- 252.50 -6.00 258.50 1940 ---- ---- ---- ---- 249.30 -6.00 255.30 1945 ---- ---- ---- ---- 246.20 -5.90 252.10 1950 ---- ---- ---- ---- 243.10 -5.90 249.00 1955 ---- ---- ---- ---- 240.00 -5.90 245.90 1960 ---- ---- ---- ---- 237.00 -5.80 242.80 1965 ---- ---- ---- ---- 234.00 -5.80 239.80 1970 ---- ---- ---- ---- 231.00 -5.80 236.80 1975 ---- ---- ---- ---- 228.10 -5.70 233.80 1980 ---- ---- ---- ---- 225.20 -5.70 230.90 1985 ---- ---- ---- ---- 222.40 -5.60 228.00 1990 ---- ---- ---- ---- 219.60 -5.60 225.20 1995 ---- ---- ---- ---- 216.80 -5.50 222.30 2000 ---- ---- ---- ---- 214.10 -5.50 219.60 2005 ---- ---- ---- ---- 211.40 -5.40 216.80 2010 ---- ---- ---- ---- 208.70 -5.40 214.10 2015 ---- ---- ---- ---- 206.10 -5.40 211.50 2020 ---- ---- ---- ---- 203.50 -5.30 208.80 2025 ---- ---- ---- ---- 201.00 -5.20 206.20 2030 ---- ---- ---- ---- 198.40 -5.30 203.70 2035 ---- ---- ---- ---- 196.00 -5.20 201.20 2040 ---- ---- ---- ---- 193.50 -5.20 198.70 2045 ---- ---- ---- ---- 191.10 -5.20 196.30 2050 ---- ---- ---- ---- 188.80 -5.10 193.90 2055 ---- ---- ---- ---- 186.50 -5.00 191.50 2060 ---- ---- ---- ---- 184.20 -5.00 189.20 2065 ---- ---- ---- ---- 181.90 -5.00 186.90 2070 ---- ---- ---- ---- 179.70 -4.90 184.60 2075 ---- ---- ---- ---- 177.50 -4.90 182.40 2080 ---- ---- ---- ---- 175.40 -4.80 180.20 2085 ---- ---- ---- ---- 173.30 -4.80 178.10 2090 ---- ---- ---- ---- 171.20 -4.80 176.00 2095 ---- ---- ---- ---- 169.20 -4.70 173.90 2100 ---- ---- ---- ---- 167.20 -4.70 171.90 2105 ---- ---- ---- ---- 165.20 -4.70 169.90 2110 ---- ---- ---- ---- 163.30 -4.60 167.90 2115 ---- ---- ---- ---- 161.40 -4.50 165.90 2120 ---- ---- ---- ---- 159.50 -4.50 164.00 2125 ---- ---- ---- ---- 157.60 -4.60 162.20 2130 ---- ---- ---- ---- 155.80 -4.50 160.30 2135 ---- ---- ---- ---- 154.10 -4.40 158.50 2140 ---- ---- ---- ---- 152.30 -4.40 156.70 2145 ---- ---- ---- ---- 150.60 -4.30 154.90 2150 ---- ---- ---- ---- 148.90 -4.30 153.20 2155 ---- ---- ---- ---- 147.20 -4.30 151.50 2160 ---- ---- ---- ---- 145.60 -4.20 149.80 2165 ---- ---- ---- ---- 144.00 -4.20 148.20 2170 ---- ---- ---- ---- 142.40 -4.20 146.60 2175 ---- ---- ---- ---- 140.80 -4.20 145.00 2180 ---- ---- ---- ---- 139.30 -4.10 143.40 2185 ---- ---- ---- ---- 137.80 -4.10 141.90 2190 ---- ---- ---- ---- 136.30 -4.10 140.40 2195 ---- ---- ---- ---- 134.90 -4.00 138.90 2200 ---- ---- ---- ---- 133.40 -4.00 137.40 2205 ---- ---- ---- ---- 132.00 -4.00 136.00 2210 ---- ---- ---- ---- 130.60 -3.90 134.50 2215 ---- ---- ---- ---- 129.30 -3.80 133.10 2220 ---- ---- ---- ---- 127.90 -3.80 131.70 2225 ---- ---- ---- ---- 126.60 -3.80 130.40 2230 ---- ---- ---- ---- 125.30 -3.80 129.10 2235 ---- ---- ---- ---- 124.00 -3.70 127.70 2240 ---- ---- ---- ---- 122.70 -3.70 126.40 2245 ---- ---- ---- ---- 121.50 -3.60 125.10 2250 ---- ---- ---- ---- 120.20 -3.70 123.90 2255 ---- ---- ---- ---- 119.00 -3.60 122.60 2260 ---- ---- ---- ---- 117.80 -3.60 121.40 2265 ---- ---- ---- ---- 116.60 -3.60 120.20 2270 ---- ---- ---- ---- 115.50 -3.50 119.00 2275 ---- ---- ---- ---- 114.30 -3.50 117.80 2280 ---- ---- ---- ---- 113.20 -3.50 116.70 2285 ---- ---- ---- ---- 112.10 -3.40 115.50 2290 ---- ---- ---- ---- 111.00 -3.40 114.40 2295 ---- ---- ---- ---- 109.90 -3.40 113.30 2300 ---- ---- ---- ---- 108.80 -3.40 112.20 2305 ---- ---- ---- ---- 107.70 -3.40 111.10 2310 ---- ---- ---- ---- 106.70 -3.30 110.00 2315 ---- ---- ---- ---- 105.70 -3.30 109.00 2320 ---- ---- ---- ---- 104.70 -3.20 107.90 2325 ---- ---- ---- ---- 103.70 -3.20 106.90 2330 ---- ---- ---- ---- 102.70 -3.20 105.90 2335 ---- ---- ---- ---- 101.70 -3.20 104.90 2340 ---- ---- ---- ---- 100.70 -3.20 103.90 2345 ---- ---- ---- ---- 99.80 -3.10 102.90 2350 ---- ---- ---- ---- 98.80 -3.20 102.00 2355 ---- ---- ---- ---- 97.90 -3.10 101.00 2360 ---- ---- ---- ---- 97.00 -3.10 100.10 2365 ---- ---- ---- ---- 96.10 -3.10 99.20 2370 ---- ---- ---- ---- 95.20 -3.00 98.20 2375 ---- ---- ---- ---- 94.40 -3.00 97.40 2380 ---- ---- ---- ---- 93.50 -3.00 96.50 2385 ---- ---- ---- ---- 92.70 -2.90 95.60 2390 ---- ---- ---- ---- 91.80 -2.90 94.70 2400 ---- ---- ---- ---- 90.20 -2.90 93.10 2410 ---- ---- ---- ---- 88.60 -2.80 91.40 2420 ---- ---- ---- ---- 87.00 -2.80 89.80 2425 ---- ---- ---- ---- 86.30 -2.70 89.00 2430 ---- ---- ---- ---- 85.50 -2.80 88.30 2440 ---- ---- ---- ---- 84.00 -2.70 86.70 2450 ---- ---- ---- ---- 82.60 -2.70 85.30 2460 ---- ---- ---- ---- 81.20 -2.60 83.80 2470 ---- ---- ---- ---- 79.90 -2.50 82.40 2475 ---- ---- ---- ---- 79.20 -2.60 81.80 2480 ---- ---- ---- ---- 78.50 -2.60 81.10 2500 ---- ---- ---- ---- 76.00 -2.50 78.50 2525 ---- ---- ---- ---- 73.00 -2.40 75.40 2550 ---- ---- ---- ---- 70.20 -2.30 72.50 2575 ---- ---- ---- ---- 67.60 -2.20 69.80 2600 ---- ---- ---- ---- 65.20 -2.10 67.30 2625 ---- ---- ---- ---- 62.90 -2.00 64.90 2650 ---- ---- ---- ---- 60.70 -2.00 62.70 2675 ---- ---- ---- ---- 58.70 -1.90 60.60 OG NOV24 Gold Option CALL 1500 ---- ---- ---- ---- 628.30 -8.20 636.50 1525 ---- ---- ---- ---- 603.80 -8.20 612.00 1550 ---- ---- ---- ---- 579.80 -8.10 587.90 1575 ---- ---- ---- ---- 556.20 -7.90 564.10 1600 ---- ---- ---- ---- 532.90 -7.90 540.80 1625 ---- ---- ---- ---- 510.10 -7.70 517.80 1650 ---- ---- ---- ---- 487.60 -7.70 495.30 1675 ---- ---- ---- ---- 465.60 -7.50 473.10 1690 ---- ---- ---- ---- 452.50 -7.60 460.10 1700 ---- ---- ---- ---- 443.90 -7.50 451.40 1710 ---- ---- ---- ---- 435.40 -7.40 442.80 1720 ---- ---- ---- ---- 427.00 -7.30 434.30 1725 ---- ---- ---- ---- 422.80 -7.30 430.10 1730 ---- ---- ---- ---- 418.60 -7.30 425.90 1740 ---- ---- ---- ---- 410.20 -7.30 417.50 1750 ---- ---- ---- ---- 402.00 -7.20 409.20 1760 ---- ---- ---- ---- 393.80 -7.20 401.00 1770 ---- ---- ---- ---- 385.70 -7.10 392.80 1775 ---- ---- ---- ---- 381.70 -7.10 388.80 1780 ---- ---- ---- ---- 377.70 -7.10 384.80 1790 ---- ---- ---- ---- 369.80 -7.00 376.80 1795 ---- ---- ---- ---- 365.80 -7.00 372.80 1800 ---- ---- ---- ---- 361.90 -7.00 368.90 1805 ---- ---- ---- ---- 358.00 -6.90 364.90 1810 ---- ---- ---- ---- 354.10 -6.90 361.00 1815 ---- ---- ---- ---- 350.30 -6.80 357.10 1820 ---- ---- ---- ---- 346.50 -6.80 353.30 1825 ---- ---- ---- ---- 342.60 -6.80 349.40 1830 ---- ---- ---- ---- 338.80 -6.80 345.60 1835 ---- ---- ---- ---- 335.10 -6.70 341.80 1840 ---- ---- ---- ---- 331.30 -6.70 338.00 1845 ---- ---- ---- ---- 327.60 -6.70 334.30 1850 ---- ---- ---- ---- 323.90 -6.60 330.50 1855 ---- ---- ---- ---- 320.20 -6.60 326.80 1860 ---- ---- ---- ---- 316.50 -6.60 323.10 1865 ---- ---- ---- ---- 312.90 -6.50 319.40 1870 ---- ---- ---- ---- 309.30 -6.50 315.80 1875 ---- ---- ---- ---- 305.70 -6.50 312.20 1880 ---- ---- ---- ---- 302.10 -6.50 308.60 1885 ---- ---- ---- ---- 298.60 -6.40 305.00 1890 ---- ---- ---- ---- 295.10 -6.30 301.40 1895 ---- ---- ---- ---- 291.60 -6.30 297.90 1900 ---- ---- ---- ---- 288.10 -6.30 294.40 1905 ---- ---- ---- ---- 284.70 -6.20 290.90 1910 ---- ---- ---- ---- 281.30 -6.20 287.50 1915 ---- ---- ---- ---- 277.90 -6.20 284.10 1920 ---- ---- ---- ---- 274.50 -6.20 280.70 1925 ---- ---- ---- ---- 271.20 -6.10 277.30 1930 ---- ---- ---- ---- 267.90 -6.10 274.00 1935 ---- ---- ---- ---- 264.60 -6.10 270.70 1940 ---- ---- ---- ---- 261.40 -6.00 267.40 1945 ---- ---- ---- ---- 258.20 -6.00 264.20 1950 ---- ---- ---- ---- 255.00 -6.00 261.00 1955 ---- ---- ---- ---- 251.90 -5.90 257.80 1960 ---- ---- ---- ---- 248.80 -5.80 254.60 1965 ---- ---- ---- ---- 245.70 -5.80 251.50 1970 ---- ---- ---- ---- 242.70 -5.70 248.40 1975 ---- ---- ---- ---- 239.70 -5.70 245.40 1980 ---- ---- ---- ---- 236.70 -5.70 242.40 1985 ---- ---- ---- ---- 233.70 -5.70 239.40 1990 ---- ---- ---- ---- 230.80 -5.70 236.50 1995 ---- ---- ---- ---- 228.00 -5.60 233.60 2000 ---- ---- ---- ---- 225.20 -5.50 230.70 2005 ---- ---- ---- ---- 222.40 -5.50 227.90 2010 ---- ---- ---- ---- 219.60 -5.50 225.10 2015 ---- ---- ---- ---- 216.90 -5.50 222.40 2020 ---- ---- ---- ---- 214.20 -5.40 219.60 2025 ---- ---- ---- ---- 211.60 -5.40 217.00 2030 ---- ---- ---- ---- 209.00 -5.30 214.30 2035 ---- ---- ---- ---- 206.50 -5.30 211.80 2040 ---- ---- ---- ---- 204.00 -5.20 209.20 2045 ---- ---- ---- ---- 201.50 -5.20 206.70 2050 ---- ---- ---- ---- 199.10 -5.20 204.30 2055 ---- ---- ---- ---- 196.70 -5.10 201.80 2060 ---- ---- ---- ---- 194.40 -5.10 199.50 2065 ---- ---- ---- ---- 192.10 -5.00 197.10 2070 ---- ---- ---- ---- 189.80 -5.00 194.80 2075 ---- ---- ---- ---- 187.60 -5.00 192.60 2080 ---- ---- ---- ---- 185.40 -5.00 190.40 2085 ---- ---- ---- ---- 183.30 -4.90 188.20 2090 ---- ---- ---- ---- 181.20 -4.80 186.00 2095 ---- ---- ---- ---- 179.10 -4.80 183.90 2100 ---- ---- ---- ---- 177.10 -4.80 181.90 2105 ---- ---- ---- ---- 175.10 -4.80 179.90 2110 ---- ---- ---- ---- 173.20 -4.70 177.90 2115 ---- ---- ---- ---- 171.20 -4.70 175.90 2120 ---- ---- ---- ---- 169.40 -4.60 174.00 2125 ---- ---- ---- ---- 167.50 -4.60 172.10 2130 ---- ---- ---- ---- 165.70 -4.50 170.20 2135 ---- ---- ---- ---- 163.90 -4.50 168.40 2140 ---- ---- ---- ---- 162.10 -4.50 166.60 2145 ---- ---- ---- ---- 160.40 -4.50 164.90 2150 ---- ---- ---- ---- 158.70 -4.40 163.10 630 2155 ---- ---- ---- ---- 157.10 -4.30 161.40 2160 ---- ---- ---- ---- 155.40 -4.40 159.80 2165 ---- ---- ---- ---- 153.80 -4.30 158.10 2170 ---- ---- ---- ---- 152.20 -4.30 156.50 2175 ---- ---- ---- ---- 150.70 -4.20 154.90 2180 ---- ---- ---- ---- 149.10 -4.30 153.40 2185 ---- ---- ---- ---- 147.60 -4.20 151.80 2190 ---- ---- ---- ---- 146.10 -4.20 150.30 2195 ---- ---- ---- ---- 144.70 -4.10 148.80 2200 ---- ---- ---- ---- 143.20 -4.10 147.30 2205 ---- ---- ---- ---- 141.80 -4.10 145.90 2210 ---- ---- ---- ---- 140.40 -4.00 144.40 2215 ---- ---- ---- ---- 139.00 -4.00 143.00 2220 ---- ---- ---- ---- 137.70 -3.90 141.60 2225 ---- ---- ---- ---- 136.30 -3.90 140.20 2230 ---- ---- ---- ---- 135.00 -3.90 138.90 2235 ---- ---- ---- ---- 133.70 -3.80 137.50 2240 ---- ---- ---- ---- 132.40 -3.80 136.20 2245 ---- ---- ---- ---- 131.10 -3.80 134.90 2250 ---- ---- ---- ---- 129.80 -3.80 133.60 2255 ---- ---- ---- ---- 128.60 -3.70 132.30 2260 ---- ---- ---- ---- 127.30 -3.70 131.00 2265 ---- ---- ---- ---- 126.10 -3.70 129.80 2270 ---- ---- ---- ---- 124.90 -3.60 128.50 2275 ---- ---- ---- ---- 123.70 -3.60 127.30 2280 ---- ---- ---- ---- 122.50 -3.60 126.10 2285 ---- ---- ---- ---- 121.30 -3.60 124.90 2290 ---- ---- ---- ---- 120.10 -3.60 123.70 2295 ---- ---- ---- ---- 118.90 -3.60 122.50 2300 ---- ---- ---- ---- 117.80 -3.50 121.30 2305 ---- ---- ---- ---- 116.60 -3.50 120.10 2310 ---- ---- ---- ---- 115.50 -3.40 118.90 2315 ---- ---- ---- ---- 114.40 -3.40 117.80 2320 ---- ---- ---- ---- 113.30 -3.40 116.70 2325 ---- ---- ---- ---- 112.20 -3.30 115.50 2330 ---- ---- ---- ---- 111.10 -3.30 114.40 2335 ---- ---- ---- ---- 110.00 -3.30 113.30 2340 ---- ---- ---- ---- 108.90 -3.30 112.20 2345 ---- ---- ---- ---- 107.90 -3.20 111.10 2350 ---- ---- ---- ---- 106.80 -3.30 110.10 2355 ---- ---- ---- ---- 105.80 -3.20 109.00 2360 ---- ---- ---- ---- 104.80 -3.10 107.90 2365 ---- ---- ---- ---- 103.80 -3.10 106.90 2370 ---- ---- ---- ---- 102.80 -3.10 105.90 2375 ---- ---- ---- ---- 101.80 -3.10 104.90 2380 ---- ---- ---- ---- 100.80 -3.10 103.90 2385 ---- ---- ---- ---- 99.80 -3.10 102.90 2390 ---- ---- ---- ---- 98.90 -3.00 101.90 2395 ---- ---- ---- ---- 97.90 -3.00 100.90 2400 ---- ---- ---- ---- 97.00 -2.90 99.90 2410 ---- ---- ---- ---- 95.10 -3.00 98.10 2420 ---- ---- ---- ---- 93.30 -2.90 96.20 2425 ---- ---- ---- ---- 92.40 -2.90 95.30 2430 ---- ---- ---- ---- 91.60 -2.80 94.40 2440 ---- ---- ---- ---- 89.90 -2.80 92.70 2450 ---- ---- ---- ---- 88.20 -2.70 90.90 2460 ---- ---- ---- ---- 86.60 -2.70 89.30 2470 ---- ---- ---- ---- 85.00 -2.70 87.70 2475 ---- ---- ---- ---- 84.20 -2.70 86.90 2480 ---- ---- ---- ---- 83.40 -2.70 86.10 2490 ---- ---- ---- ---- 81.90 -2.60 84.50 2500 ---- ---- ---- ---- 80.50 -2.50 83.00 2525 ---- ---- ---- ---- 77.00 -2.40 79.40 2550 ---- ---- ---- ---- 73.70 -2.30 76.00 2575 ---- ---- ---- ---- 70.50 -2.30 72.80 2600 ---- ---- ---- ---- 67.60 -2.20 69.80 2625 ---- ---- ---- ---- 64.90 -2.10 67.00 2650 ---- ---- ---- ---- 62.30 -2.00 64.30 2675 ---- ---- ---- ---- 59.90 -1.90 61.80 2700 ---- ---- ---- ---- 57.60 -1.90 59.50 OG DEC24 Gold Option CALL 950 ---- ---- ---- ---- 1178.10 -8.30 1186.40 975 ---- ---- ---- ---- 1153.10 -8.30 1161.40 1000 ---- ---- ---- ---- 1128.10 -8.30 1136.40 1025 ---- ---- ---- ---- 1103.10 -8.30 1111.40 1050 ---- ---- ---- ---- 1078.10 -8.30 1086.40 1075 ---- ---- ---- ---- 1053.10 -8.30 1061.40 1100 ---- ---- ---- ---- 1028.10 -8.30 1036.40 1125 ---- ---- ---- ---- 1003.10 -8.30 1011.40 1130 ---- ---- ---- ---- 998.10 -8.30 1006.40 1140 ---- ---- ---- ---- 988.10 -8.30 996.40 1150 ---- ---- ---- ---- 978.10 -8.30 986.40 1160 ---- ---- ---- ---- 968.10 -8.30 976.40 1170 ---- ---- ---- ---- 958.10 -8.30 966.40 1175 ---- ---- ---- ---- 953.10 -8.30 961.40 1180 ---- ---- ---- ---- 948.10 -8.30 956.40 1190 ---- ---- ---- ---- 938.10 -8.30 946.40 1200 ---- ---- ---- ---- 928.10 -8.30 936.40 1210 ---- ---- ---- ---- 918.10 -8.30 926.40 1220 ---- ---- ---- ---- 908.10 -8.30 916.40 1225 ---- ---- ---- ---- 903.10 -8.30 911.40 1230 ---- ---- ---- ---- 898.10 -8.30 906.40 1235 ---- ---- ---- ---- 893.10 -8.30 901.40 1240 ---- ---- ---- ---- 888.10 -8.30 896.40 1245 ---- ---- ---- ---- 883.10 -8.30 891.40 1250 ---- ---- ---- ---- 878.10 -8.30 886.40 1255 ---- ---- ---- ---- 873.10 -8.30 881.40 1260 ---- ---- ---- ---- 868.10 -8.30 876.40 1265 ---- ---- ---- ---- 863.10 -8.30 871.40 1270 ---- ---- ---- ---- 858.10 -8.30 866.40 1275 ---- ---- ---- ---- 853.10 -8.30 861.40 1280 ---- ---- ---- ---- 848.10 -8.30 856.40 1285 ---- ---- ---- ---- 843.10 -8.30 851.40 1290 ---- ---- ---- ---- 838.10 -8.30 846.40 1295 ---- ---- ---- ---- 833.10 -8.30 841.40 1300 ---- ---- ---- ---- 828.10 -8.30 836.40 1305 ---- ---- ---- ---- 823.10 -8.30 831.40 1310 ---- ---- ---- ---- 818.10 -8.30 826.40 1315 ---- ---- ---- ---- 813.10 -8.30 821.40 1320 ---- ---- ---- ---- 808.10 -8.30 816.40 1325 ---- ---- ---- ---- 803.10 -8.30 811.40 1330 ---- ---- ---- ---- 798.10 -8.30 806.40 1335 ---- ---- ---- ---- 793.10 -8.30 801.40 1340 ---- ---- ---- ---- 788.10 -8.30 796.40 1345 ---- ---- ---- ---- 783.10 -8.30 791.40 1350 ---- ---- ---- ---- 778.10 -8.30 786.40 1355 ---- ---- ---- ---- 773.10 -8.30 781.40 1360 ---- ---- ---- ---- 768.10 -8.30 776.40 1365 ---- ---- ---- ---- 763.10 -8.30 771.40 1370 ---- ---- ---- ---- 758.10 -8.30 766.40 1375 ---- ---- ---- ---- 753.10 -8.30 761.40 1380 ---- ---- ---- ---- 748.10 -8.30 756.40 1385 ---- ---- ---- ---- 743.10 -8.30 751.40 1390 ---- ---- ---- ---- 738.10 -8.30 746.40 1395 ---- ---- ---- ---- 733.10 -8.30 741.40 1400 ---- ---- ---- ---- 728.10 -8.30 736.40 1405 ---- ---- ---- ---- 723.10 -8.30 731.40 1410 ---- ---- ---- ---- 718.10 -8.30 726.40 1415 ---- ---- ---- ---- 713.10 -8.30 721.40 1420 ---- ---- ---- ---- 708.10 -8.30 716.40 1425 ---- ---- ---- ---- 703.10 -8.30 711.40 1430 ---- ---- ---- ---- 698.10 -8.30 706.40 1435 ---- ---- ---- ---- 693.10 -8.30 701.40 1440 ---- ---- ---- ---- 688.20 -8.20 696.40 1445 ---- ---- ---- ---- 683.20 -8.30 691.50 1450 ---- ---- ---- ---- 678.30 -8.20 686.50 1455 ---- ---- ---- ---- 673.30 -8.30 681.60 1460 ---- ---- ---- ---- 668.40 -8.20 676.60 1465 ---- ---- ---- ---- 663.50 -8.20 671.70 1470 ---- ---- ---- ---- 658.60 -8.20 666.80 1475 ---- ---- ---- ---- 653.80 -8.10 661.90 1480 ---- ---- ---- ---- 648.90 -8.20 657.10 1485 ---- ---- ---- ---- 644.10 -8.10 652.20 1490 ---- ---- ---- ---- 639.20 -8.20 647.40 1495 ---- ---- ---- ---- 634.40 -8.10 642.50 1500 ---- ---- ---- ---- 629.60 -8.10 637.70 1505 ---- ---- ---- ---- 624.80 -8.10 632.90 1510 ---- ---- ---- ---- 620.10 -8.00 628.10 1515 ---- ---- ---- ---- 615.30 -8.10 623.40 1520 ---- ---- ---- ---- 610.60 -8.00 618.60 1525 ---- ---- ---- ---- 605.80 -8.00 613.80 1530 ---- ---- ---- ---- 601.10 -8.00 609.10 1535 ---- ---- ---- ---- 596.40 -8.00 604.40 1540 ---- ---- ---- ---- 591.70 -8.00 599.70 1545 ---- ---- ---- ---- 587.00 -8.00 595.00 1550 ---- ---- ---- ---- 582.30 -8.00 590.30 1555 ---- ---- ---- ---- 577.70 -7.90 585.60 1560 ---- ---- ---- ---- 573.00 -7.90 580.90 1565 ---- ---- ---- ---- 568.40 -7.90 576.30 1570 ---- ---- ---- ---- 563.80 -7.80 571.60 1575 ---- ---- ---- ---- 559.20 -7.80 567.00 1580 ---- ---- ---- ---- 554.60 -7.80 562.40 1585 ---- ---- ---- ---- 550.00 -7.80 557.80 1590 ---- ---- ---- ---- 545.40 -7.80 553.20 1595 ---- ---- ---- ---- 540.90 -7.70 548.60 1600 ---- ---- ---- ---- 536.30 -7.80 544.10 1605 ---- ---- ---- ---- 531.80 -7.70 539.50 1610 ---- ---- ---- ---- 527.30 -7.70 535.00 1615 ---- ---- ---- ---- 522.70 -7.80 530.50 1620 ---- ---- ---- ---- 518.20 -7.70 525.90 1625 ---- ---- ---- ---- 513.80 -7.60 521.40 1630 ---- ---- ---- ---- 509.30 -7.60 516.90 1635 ---- ---- ---- ---- 504.80 -7.70 512.50 1640 ---- ---- ---- ---- 500.40 -7.60 508.00 1645 ---- ---- ---- ---- 495.90 -7.60 503.50 1650 ---- ---- ---- ---- 491.50 -7.60 499.10 1655 ---- ---- ---- ---- 487.10 -7.60 494.70 1660 ---- ---- ---- ---- 482.70 -7.50 490.20 1665 ---- ---- ---- ---- 478.30 -7.50 485.80 1670 ---- ---- ---- ---- 473.90 -7.50 481.40 1675 ---- ---- ---- ---- 469.60 -7.40 477.00 1680 ---- ---- ---- ---- 465.20 -7.50 472.70 1685 ---- ---- ---- ---- 460.90 -7.40 468.30 1690 ---- ---- ---- ---- 456.50 -7.40 463.90 1695 ---- ---- ---- ---- 452.20 -7.40 459.60 1700 ---- ---- ---- ---- 447.90 -7.40 455.30 1705 ---- ---- ---- ---- 443.60 -7.30 450.90 1710 ---- ---- ---- ---- 439.30 -7.30 446.60 1715 ---- ---- ---- ---- 435.00 -7.30 442.30 1720 ---- ---- ---- ---- 430.80 -7.30 438.10 1725 ---- ---- ---- ---- 426.60 -7.20 433.80 1730 ---- ---- ---- ---- 422.30 -7.30 429.60 1735 ---- ---- ---- ---- 418.10 -7.20 425.30 1740 ---- ---- ---- ---- 413.90 -7.20 421.10 1745 ---- ---- ---- ---- 409.70 -7.20 416.90 1750 ---- ---- ---- ---- 405.60 -7.10 412.70 1755 ---- ---- ---- ---- 401.40 -7.10 408.50 1760 ---- ---- ---- ---- 397.30 -7.10 404.40 1765 ---- ---- ---- ---- 393.20 -7.00 400.20 1770 ---- ---- ---- ---- 389.10 -7.00 396.10 1775 ---- ---- ---- ---- 385.00 -7.00 392.00 1780 ---- ---- ---- ---- 380.90 -7.00 387.90 1785 ---- ---- ---- ---- 376.90 -7.00 383.90 1790 ---- ---- ---- ---- 372.90 -6.90 379.80 1795 ---- ---- ---- ---- 368.90 -6.90 375.80 1800 ---- ---- ---- ---- 364.90 -6.90 371.80 1805 ---- ---- ---- ---- 360.90 -6.90 367.80 1810 ---- ---- ---- ---- 357.00 -6.80 363.80 1815 ---- ---- ---- ---- 353.10 -6.80 359.90 1820 ---- ---- ---- ---- 349.20 -6.80 356.00 1825 ---- ---- ---- ---- 345.30 -6.80 352.10 1830 ---- ---- ---- ---- 341.50 -6.70 348.20 1835 ---- ---- ---- ---- 337.70 -6.60 344.30 1840 ---- ---- ---- ---- 333.90 -6.60 340.50 1845 ---- ---- ---- ---- 330.10 -6.60 336.70 1850 ---- ---- ---- ---- 326.40 -6.60 333.00 1855 ---- ---- ---- ---- 322.70 -6.50 329.20 1860 ---- ---- ---- ---- 319.00 -6.50 325.50 1865 ---- ---- ---- ---- 315.30 -6.50 321.80 1870 ---- ---- ---- ---- 311.70 -6.40 318.10 1875 ---- ---- ---- ---- 308.10 -6.40 314.50 1880 ---- ---- ---- ---- 304.50 -6.40 310.90 1885 ---- ---- ---- ---- 301.00 -6.30 307.30 1890 ---- ---- ---- ---- 297.50 -6.30 303.80 1895 ---- ---- ---- ---- 294.00 -6.30 300.30 1900 ---- ---- ---- ---- 290.60 -6.20 296.80 1905 ---- ---- ---- ---- 287.20 -6.20 293.40 1910 ---- ---- ---- ---- 283.80 -6.20 290.00 1915 ---- ---- ---- ---- 280.40 -6.20 286.60 1920 ---- ---- ---- ---- 277.10 -6.10 283.20 1925 ---- ---- ---- ---- 273.80 -6.10 279.90 1930 ---- ---- ---- ---- 270.60 -6.10 276.70 1935 ---- ---- ---- ---- 267.40 -6.00 273.40 1940 ---- ---- ---- ---- 264.20 -6.00 270.20 1945 ---- ---- ---- ---- 261.10 -5.90 267.00 1950 ---- ---- ---- ---- 258.00 -5.90 263.90 1955 ---- ---- ---- ---- 254.90 -5.90 260.80 1960 ---- ---- ---- ---- 251.90 -5.80 257.70 1965 ---- ---- ---- ---- 248.90 -5.70 254.60 1970 ---- ---- ---- ---- 245.90 -5.70 251.60 1975 ---- ---- ---- ---- 243.00 -5.70 248.70 1980 ---- ---- ---- ---- 240.10 -5.60 245.70 1985 ---- ---- ---- ---- 237.20 -5.70 242.90 1990 ---- ---- ---- ---- 234.40 -5.60 240.00 1995 ---- ---- ---- ---- 231.60 -5.60 237.20 2000 ---- ---- ---- ---- 228.80 -5.60 234.40 258 2005 ---- ---- ---- ---- 226.10 -5.50 231.60 2010 ---- ---- ---- ---- 223.50 -5.40 228.90 2015 ---- ---- ---- ---- 220.80 -5.40 226.20 2020 ---- ---- ---- ---- 218.20 -5.40 223.60 2025 ---- ---- ---- ---- 215.70 -5.30 221.00 2030 ---- ---- ---- ---- 213.10 -5.30 218.40 2035 ---- ---- ---- ---- 210.60 -5.30 215.90 2040 ---- ---- ---- ---- 208.20 -5.20 213.40 2045 ---- ---- ---- ---- 205.80 -5.20 211.00 2050 ---- ---- ---- ---- 203.40 -5.20 208.60 2055 ---- ---- ---- ---- 201.10 -5.10 206.20 2060 ---- ---- ---- ---- 198.80 -5.00 203.80 2065 ---- ---- ---- ---- 196.50 -5.00 201.50 2070 ---- ---- ---- ---- 194.30 -5.00 199.30 2075 ---- ---- ---- ---- 192.10 -4.90 197.00 2080 ---- ---- ---- ---- 189.90 -4.90 194.80 2085 ---- ---- ---- ---- 187.80 -4.90 192.70 2090 ---- ---- ---- ---- 185.70 -4.80 190.50 2095 ---- ---- ---- ---- 183.60 -4.80 188.40 2100 ---- ---- ---- ---- 181.60 -4.80 186.40 350 2105 ---- ---- ---- ---- 179.60 -4.70 184.30 2110 ---- ---- ---- ---- 177.60 -4.70 182.30 2115 ---- ---- ---- ---- 175.70 -4.70 180.40 2120 ---- ---- ---- ---- 173.80 -4.60 178.40 2125 ---- ---- ---- ---- 171.90 -4.60 176.50 2130 ---- ---- ---- ---- 170.10 -4.60 174.70 2135 ---- ---- ---- ---- 168.30 -4.50 172.80 2140 ---- ---- ---- ---- 166.50 -4.50 171.00 2145 ---- ---- ---- ---- 164.70 -4.50 169.20 2150 ---- ---- ---- ---- 163.00 -4.50 167.50 600 2155 ---- ---- ---- ---- 161.30 -4.40 165.70 2160 ---- ---- ---- ---- 159.70 -4.30 164.00 2165 ---- ---- ---- ---- 158.00 -4.30 162.30 2170 ---- ---- ---- ---- 156.40 -4.30 160.70 2175 ---- ---- ---- ---- 154.80 -4.30 159.10 2180 ---- ---- ---- ---- 153.20 -4.30 157.50 2185 ---- ---- ---- ---- 151.70 -4.20 155.90 2190 ---- ---- ---- ---- 150.20 -4.10 154.30 2195 ---- ---- ---- ---- 148.70 -4.10 152.80 2200 ---- ---- ---- ---- 147.20 -4.10 151.30 2205 ---- ---- ---- ---- 145.70 -4.10 149.80 2210 ---- ---- ---- ---- 144.30 -4.10 148.40 2215 ---- ---- ---- ---- 142.90 -4.00 146.90 2220 ---- ---- ---- ---- 141.50 -4.00 145.50 2225 ---- ---- ---- ---- 140.10 -4.00 144.10 2230 ---- ---- ---- ---- 138.80 -3.90 142.70 2235 ---- ---- ---- ---- 137.50 -3.80 141.30 2240 ---- ---- ---- ---- 136.10 -3.90 140.00 2245 ---- ---- ---- ---- 134.80 -3.90 138.70 2250 ---- ---- ---- ---- 133.60 -3.70 137.30 2255 ---- ---- ---- ---- 132.30 -3.70 136.00 2260 ---- ---- ---- ---- 131.00 -3.80 134.80 2265 ---- ---- ---- ---- 129.80 -3.70 133.50 2270 ---- ---- ---- ---- 128.60 -3.60 132.20 2275 ---- ---- ---- ---- 127.40 -3.60 131.00 2280 ---- ---- ---- ---- 126.20 -3.60 129.80 2285 ---- ---- ---- ---- 125.00 -3.60 128.60 2290 ---- ---- ---- ---- 123.80 -3.60 127.40 2295 ---- ---- ---- ---- 122.70 -3.50 126.20 2300 ---- ---- ---- ---- 121.50 -3.50 125.00 1 2305 ---- ---- ---- ---- 120.40 -3.50 123.90 2310 ---- ---- ---- ---- 119.30 -3.40 122.70 2315 ---- ---- ---- ---- 118.20 -3.40 121.60 2320 ---- ---- ---- ---- 117.10 -3.40 120.50 2325 ---- ---- ---- ---- 116.00 -3.40 119.40 2330 ---- ---- ---- ---- 115.00 -3.30 118.30 2335 ---- ---- ---- ---- 113.90 -3.30 117.20 2340 ---- ---- ---- ---- 112.90 -3.30 116.20 2345 ---- ---- ---- ---- 111.80 -3.30 115.10 2350 ---- ---- ---- ---- 110.80 -3.30 114.10 2355 ---- ---- ---- ---- 109.80 -3.20 113.00 2360 ---- ---- ---- ---- 108.80 -3.20 112.00 2365 ---- ---- ---- ---- 107.80 -3.20 111.00 2370 ---- ---- ---- ---- 106.80 -3.20 110.00 2375 ---- ---- ---- ---- 105.90 -3.10 109.00 2380 ---- ---- ---- ---- 104.90 -3.10 108.00 2385 ---- ---- ---- ---- 104.00 -3.00 107.00 2390 ---- ---- ---- ---- 103.00 -3.10 106.10 2395 ---- ---- ---- ---- 102.10 -3.00 105.10 2400 ---- ---- ---- ---- 101.20 -3.00 104.20 1 2410 ---- ---- ---- ---- 99.30 -3.00 102.30 2420 ---- ---- ---- ---- 97.60 -2.90 100.50 2425 ---- ---- ---- ---- 96.70 -2.90 99.60 2430 ---- ---- ---- ---- 95.80 -2.90 98.70 2440 ---- ---- ---- ---- 94.10 -2.80 96.90 2450 ---- ---- ---- ---- 92.40 -2.80 95.20 2460 ---- ---- ---- ---- 90.70 -2.80 93.50 2470 ---- ---- ---- ---- 89.10 -2.70 91.80 2475 ---- ---- ---- ---- 88.30 -2.70 91.00 2480 ---- ---- ---- ---- 87.50 -2.70 90.20 2490 ---- ---- ---- ---- 85.90 -2.70 88.60 2500 ---- ---- ---- ---- 84.40 -2.60 87.00 3261 2525 ---- ---- ---- ---- 80.70 -2.50 83.20 2550 ---- ---- ---- ---- 77.10 -2.40 79.50 2575 ---- ---- ---- ---- 73.70 -2.30 76.00 2600 ---- ---- ---- ---- 70.40 -2.30 72.70 2625 ---- ---- ---- ---- 67.30 -2.20 69.50 2650 ---- ---- ---- ---- 64.30 -2.20 66.50 150 2675 ---- ---- ---- ---- 61.50 -2.00 63.50 2700 ---- ---- ---- ---- 58.70 -2.10 60.80 750 3000 ---- ---- ---- ---- 34.60 -1.30 35.90 2838 3450 ---- ---- ---- ---- 18.10 -.50 18.60 3475 ---- ---- ---- ---- 17.60 -.40 18.00 3500 ---- ---- ---- ---- 17.10 -.40 17.50 4 4000 ---- ---- ---- ---- 10.60 +.30 10.30 7 OG JAN25 Gold Option CALL 1650 ---- ---- ---- ---- 502.50 ---- ---- 1675 ---- ---- ---- ---- 480.70 -7.60 488.30 1700 ---- ---- ---- ---- 459.40 -7.40 466.80 1725 ---- ---- ---- ---- 438.50 -7.40 445.90 1750 ---- ---- ---- ---- 418.20 -7.20 425.40 1775 ---- ---- ---- ---- 398.30 -7.10 405.40 1800 ---- ---- ---- ---- 378.90 -6.90 385.80 1825 ---- ---- ---- ---- 360.00 -6.80 366.80 1850 ---- ---- ---- ---- 341.70 -6.60 348.30 1860 ---- ---- ---- ---- 334.50 -6.60 341.10 1870 ---- ---- ---- ---- 327.40 -6.50 333.90 1875 ---- ---- ---- ---- 323.90 -6.40 330.30 1880 ---- ---- ---- ---- 320.40 -6.40 326.80 1890 ---- ---- ---- ---- 313.40 -6.40 319.80 1900 ---- ---- ---- ---- 306.60 -6.30 312.90 1910 ---- ---- ---- ---- 299.80 -6.20 306.00 1920 ---- ---- ---- ---- 293.10 -6.20 299.30 1930 ---- ---- ---- ---- 286.60 -6.10 292.70 1940 ---- ---- ---- ---- 280.10 -6.10 286.20 1950 ---- ---- ---- ---- 273.80 -5.90 279.70 1955 ---- ---- ---- ---- 270.60 -6.00 276.60 1960 ---- ---- ---- ---- 267.50 -5.90 273.40 1965 ---- ---- ---- ---- 264.40 -5.90 270.30 1970 ---- ---- ---- ---- 261.40 -5.80 267.20 1975 ---- ---- ---- ---- 258.40 -5.80 264.20 1980 ---- ---- ---- ---- 255.40 -5.70 261.10 1985 ---- ---- ---- ---- 252.40 -5.70 258.10 1990 ---- ---- ---- ---- 249.50 -5.70 255.20 1995 ---- ---- ---- ---- 246.60 -5.70 252.30 2000 ---- ---- ---- ---- 243.70 -5.70 249.40 2005 ---- ---- ---- ---- 240.90 -5.60 246.50 2010 ---- ---- ---- ---- 238.10 -5.60 243.70 2015 ---- ---- ---- ---- 235.40 -5.50 240.90 2020 ---- ---- ---- ---- 232.60 -5.50 238.10 2025 ---- ---- ---- ---- 230.00 -5.40 235.40 2030 ---- ---- ---- ---- 227.30 -5.40 232.70 2035 ---- ---- ---- ---- 224.70 -5.40 230.10 2040 ---- ---- ---- ---- 222.10 -5.30 227.40 2045 ---- ---- ---- ---- 219.60 -5.30 224.90 2050 ---- ---- ---- ---- 217.10 -5.20 222.30 2055 ---- ---- ---- ---- 214.60 -5.20 219.80 2060 ---- ---- ---- ---- 212.20 -5.20 217.40 2065 ---- ---- ---- ---- 209.80 -5.10 214.90 2070 ---- ---- ---- ---- 207.50 -5.10 212.60 2075 ---- ---- ---- ---- 205.20 -5.00 210.20 2080 ---- ---- ---- ---- 202.90 -5.00 207.90 2085 ---- ---- ---- ---- 200.70 -5.00 205.70 2090 ---- ---- ---- ---- 198.50 -4.90 203.40 2095 ---- ---- ---- ---- 196.30 -4.90 201.20 2100 ---- ---- ---- ---- 194.20 -4.90 199.10 2105 ---- ---- ---- ---- 192.10 -4.90 197.00 2110 ---- ---- ---- ---- 190.10 -4.80 194.90 2115 ---- ---- ---- ---- 188.00 -4.80 192.80 2120 ---- ---- ---- ---- 186.10 -4.70 190.80 2125 ---- ---- ---- ---- 184.10 -4.70 188.80 2130 ---- ---- ---- ---- 182.20 -4.70 186.90 2135 ---- ---- ---- ---- 180.30 -4.70 185.00 2140 ---- ---- ---- ---- 178.50 -4.60 183.10 2145 ---- ---- ---- ---- 176.70 -4.50 181.20 2150 ---- ---- ---- ---- 174.90 -4.50 179.40 2155 ---- ---- ---- ---- 173.10 -4.50 177.60 2160 ---- ---- ---- ---- 171.40 -4.50 175.90 2165 ---- ---- ---- ---- 169.70 -4.40 174.10 2170 ---- ---- ---- ---- 168.00 -4.40 172.40 2175 ---- ---- ---- ---- 166.40 -4.40 170.80 2180 ---- ---- ---- ---- 164.80 -4.30 169.10 2185 ---- ---- ---- ---- 163.20 -4.30 167.50 2190 ---- ---- ---- ---- 161.60 -4.30 165.90 2195 ---- ---- ---- ---- 160.10 -4.20 164.30 2200 ---- ---- ---- ---- 158.60 -4.20 162.80 2205 ---- ---- ---- ---- 157.10 -4.20 161.30 2210 ---- ---- ---- ---- 155.60 -4.20 159.80 2215 ---- ---- ---- ---- 154.10 -4.20 158.30 2220 ---- ---- ---- ---- 152.70 -4.10 156.80 2225 ---- ---- ---- ---- 151.30 -4.10 155.40 2230 ---- ---- ---- ---- 149.90 -4.10 154.00 2235 ---- ---- ---- ---- 148.50 -4.10 152.60 2240 ---- ---- ---- ---- 147.20 -4.00 151.20 2245 ---- ---- ---- ---- 145.90 -3.90 149.80 2250 ---- ---- ---- ---- 144.50 -4.00 148.50 2255 ---- ---- ---- ---- 143.20 -3.90 147.10 2260 ---- ---- ---- ---- 142.00 -3.80 145.80 2265 ---- ---- ---- ---- 140.70 -3.80 144.50 2270 ---- ---- ---- ---- 139.40 -3.80 143.20 2275 ---- ---- ---- ---- 138.20 -3.80 142.00 2280 ---- ---- ---- ---- 137.00 -3.70 140.70 2285 ---- ---- ---- ---- 135.70 -3.80 139.50 2290 ---- ---- ---- ---- 134.50 -3.70 138.20 2295 ---- ---- ---- ---- 133.30 -3.70 137.00 2300 ---- ---- ---- ---- 132.20 -3.60 135.80 2305 ---- ---- ---- ---- 131.00 -3.60 134.60 2310 ---- ---- ---- ---- 129.80 -3.60 133.40 2315 ---- ---- ---- ---- 128.70 -3.60 132.30 2320 ---- ---- ---- ---- 127.60 -3.50 131.10 2325 ---- ---- ---- ---- 126.40 -3.50 129.90 2330 ---- ---- ---- ---- 125.30 -3.50 128.80 2335 ---- ---- ---- ---- 124.20 -3.50 127.70 2340 ---- ---- ---- ---- 123.10 -3.50 126.60 2345 ---- ---- ---- ---- 122.10 -3.40 125.50 2350 ---- ---- ---- ---- 121.00 -3.40 124.40 2355 ---- ---- ---- ---- 119.90 -3.40 123.30 2360 ---- ---- ---- ---- 118.90 -3.30 122.20 2365 ---- ---- ---- ---- 117.90 -3.30 121.20 2370 ---- ---- ---- ---- 116.90 -3.20 120.10 2375 ---- ---- ---- ---- 115.80 -3.30 119.10 2380 ---- ---- ---- ---- 114.80 -3.30 118.10 2385 ---- ---- ---- ---- 113.90 -3.20 117.10 2390 ---- ---- ---- ---- 112.90 -3.20 116.10 2395 ---- ---- ---- ---- 111.90 -3.20 115.10 2400 ---- ---- ---- ---- 111.00 -3.10 114.10 2405 ---- ---- ---- ---- 110.00 -3.20 113.20 2410 ---- ---- ---- ---- 109.10 -3.10 112.20 2420 ---- ---- ---- ---- 107.30 -3.00 110.30 2430 ---- ---- ---- ---- 105.50 -3.00 108.50 2440 ---- ---- ---- ---- 103.70 -3.00 106.70 2450 ---- ---- ---- ---- 102.00 -3.00 105.00 2460 ---- ---- ---- ---- 100.40 -2.90 103.30 2470 ---- ---- ---- ---- 98.70 -2.90 101.60 2475 ---- ---- ---- ---- 97.90 -2.90 100.80 2480 ---- ---- ---- ---- 97.20 -2.80 100.00 2490 ---- ---- ---- ---- 95.60 -2.80 98.40 2500 ---- ---- ---- ---- 94.10 -2.70 96.80 2510 ---- ---- ---- ---- 92.60 -2.70 95.30 2525 ---- ---- ---- ---- 90.50 -2.60 93.10 2550 ---- ---- ---- ---- 87.10 -2.50 89.60 2575 ---- ---- ---- ---- 83.90 -2.40 86.30 2600 ---- ---- ---- ---- 80.80 -2.40 83.20 2625 ---- ---- ---- ---- 78.00 -2.30 80.30 2650 ---- ---- ---- ---- 75.30 -2.20 77.50 2675 ---- ---- ---- ---- 72.80 -2.10 74.90 2700 ---- ---- ---- ---- 70.40 -2.10 72.50 OG JUN25 Gold Option CALL 1025 ---- ---- ---- ---- 1138.40 -8.30 1146.70 1050 ---- ---- ---- ---- 1113.40 -8.30 1121.70 1075 ---- ---- ---- ---- 1088.40 -8.30 1096.70 1100 ---- ---- ---- ---- 1063.40 -8.30 1071.70 1125 ---- ---- ---- ---- 1038.40 -8.30 1046.70 1150 ---- ---- ---- ---- 1013.40 -8.30 1021.70 1175 ---- ---- ---- ---- 988.40 -8.30 996.70 1200 ---- ---- ---- ---- 963.40 -8.30 971.70 1220 ---- ---- ---- ---- 943.40 -8.30 951.70 1225 ---- ---- ---- ---- 938.40 -8.30 946.70 1230 ---- ---- ---- ---- 933.40 -8.30 941.70 1240 ---- ---- ---- ---- 923.40 -8.30 931.70 1250 ---- ---- ---- ---- 913.40 -8.30 921.70 1260 ---- ---- ---- ---- 903.40 -8.30 911.70 1270 ---- ---- ---- ---- 893.40 -8.30 901.70 1275 ---- ---- ---- ---- 888.40 -8.30 896.70 1280 ---- ---- ---- ---- 883.40 -8.30 891.70 1290 ---- ---- ---- ---- 873.40 -8.30 881.70 1300 ---- ---- ---- ---- 863.40 -8.30 871.70 1310 ---- ---- ---- ---- 853.40 -8.30 861.70 1315 ---- ---- ---- ---- 848.40 -8.30 856.70 1320 ---- ---- ---- ---- 843.40 -8.30 851.70 1325 ---- ---- ---- ---- 838.40 -8.30 846.70 1330 ---- ---- ---- ---- 833.40 -8.30 841.70 1335 ---- ---- ---- ---- 828.40 -8.30 836.70 1340 ---- ---- ---- ---- 823.40 -8.30 831.70 1345 ---- ---- ---- ---- 818.40 -8.30 826.70 1350 ---- ---- ---- ---- 813.40 -8.30 821.70 1355 ---- ---- ---- ---- 808.40 -8.30 816.70 1360 ---- ---- ---- ---- 803.40 -8.30 811.70 1365 ---- ---- ---- ---- 798.40 -8.30 806.70 1370 ---- ---- ---- ---- 793.40 -8.30 801.70 1375 ---- ---- ---- ---- 788.50 -8.20 796.70 1380 ---- ---- ---- ---- 783.50 -8.30 791.80 1385 ---- ---- ---- ---- 778.60 -8.20 786.80 1390 ---- ---- ---- ---- 773.70 -8.20 781.90 1395 ---- ---- ---- ---- 768.80 -8.20 777.00 1400 ---- ---- ---- ---- 763.90 -8.20 772.10 1405 ---- ---- ---- ---- 759.00 -8.20 767.20 1410 ---- ---- ---- ---- 754.10 -8.20 762.30 1415 ---- ---- ---- ---- 749.30 -8.20 757.50 1420 ---- ---- ---- ---- 744.50 -8.10 752.60 1425 ---- ---- ---- ---- 739.60 -8.20 747.80 1430 ---- ---- ---- ---- 734.80 -8.20 743.00 1435 ---- ---- ---- ---- 730.00 -8.20 738.20 1440 ---- ---- ---- ---- 725.30 -8.10 733.40 1445 ---- ---- ---- ---- 720.50 -8.10 728.60 1450 ---- ---- ---- ---- 715.70 -8.10 723.80 1455 ---- ---- ---- ---- 711.00 -8.00 719.00 1460 ---- ---- ---- ---- 706.30 -8.00 714.30 1465 ---- ---- ---- ---- 701.50 -8.10 709.60 1470 ---- ---- ---- ---- 696.80 -8.10 704.90 1475 ---- ---- ---- ---- 692.10 -8.10 700.20 1480 ---- ---- ---- ---- 687.50 -8.00 695.50 1485 ---- ---- ---- ---- 682.80 -8.00 690.80 1490 ---- ---- ---- ---- 678.20 -7.90 686.10 1495 ---- ---- ---- ---- 673.50 -8.00 681.50 1500 ---- ---- ---- ---- 668.90 -7.90 676.80 1505 ---- ---- ---- ---- 664.30 -7.90 672.20 1510 ---- ---- ---- ---- 659.70 -7.90 667.60 1515 ---- ---- ---- ---- 655.10 -7.90 663.00 1520 ---- ---- ---- ---- 650.50 -7.90 658.40 1525 ---- ---- ---- ---- 646.00 -7.80 653.80 1530 ---- ---- ---- ---- 641.40 -7.80 649.20 1535 ---- ---- ---- ---- 636.90 -7.80 644.70 1540 ---- ---- ---- ---- 632.30 -7.90 640.20 1545 ---- ---- ---- ---- 627.80 -7.80 635.60 1550 ---- ---- ---- ---- 623.30 -7.80 631.10 1555 ---- ---- ---- ---- 618.80 -7.80 626.60 1560 ---- ---- ---- ---- 614.40 -7.70 622.10 1565 ---- ---- ---- ---- 609.90 -7.70 617.60 1570 ---- ---- ---- ---- 605.50 -7.70 613.20 1575 ---- ---- ---- ---- 601.00 -7.70 608.70 1580 ---- ---- ---- ---- 596.60 -7.70 604.30 1585 ---- ---- ---- ---- 592.20 -7.60 599.80 1590 ---- ---- ---- ---- 587.80 -7.60 595.40 1595 ---- ---- ---- ---- 583.40 -7.60 591.00 1600 ---- ---- ---- ---- 579.00 -7.60 586.60 1605 ---- ---- ---- ---- 574.60 -7.60 582.20 1610 ---- ---- ---- ---- 570.30 -7.50 577.80 1615 ---- ---- ---- ---- 565.90 -7.60 573.50 1620 ---- ---- ---- ---- 561.60 -7.50 569.10 1625 ---- ---- ---- ---- 557.20 -7.60 564.80 1630 ---- ---- ---- ---- 552.90 -7.50 560.40 1635 ---- ---- ---- ---- 548.60 -7.50 556.10 1640 ---- ---- ---- ---- 544.30 -7.50 551.80 1645 ---- ---- ---- ---- 540.00 -7.50 547.50 1650 ---- ---- ---- ---- 535.80 -7.40 543.20 1655 ---- ---- ---- ---- 531.50 -7.40 538.90 1660 ---- ---- ---- ---- 527.20 -7.40 534.60 1665 ---- ---- ---- ---- 523.00 -7.40 530.40 1670 ---- ---- ---- ---- 518.80 -7.30 526.10 1675 ---- ---- ---- ---- 514.50 -7.40 521.90 1680 ---- ---- ---- ---- 510.30 -7.30 517.60 1685 ---- ---- ---- ---- 506.10 -7.30 513.40 1690 ---- ---- ---- ---- 501.90 -7.30 509.20 1695 ---- ---- ---- ---- 497.80 -7.20 505.00 1700 ---- ---- ---- ---- 493.60 -7.20 500.80 1705 ---- ---- ---- ---- 489.40 -7.20 496.60 1710 ---- ---- ---- ---- 485.30 -7.10 492.40 1715 ---- ---- ---- ---- 481.10 -7.20 488.30 1720 ---- ---- ---- ---- 477.00 -7.10 484.10 1725 ---- ---- ---- ---- 472.80 -7.20 480.00 1730 ---- ---- ---- ---- 468.70 -7.10 475.80 1735 ---- ---- ---- ---- 464.60 -7.10 471.70 1740 ---- ---- ---- ---- 460.50 -7.10 467.60 1745 ---- ---- ---- ---- 456.40 -7.10 463.50 1750 ---- ---- ---- ---- 452.30 -7.10 459.40 1755 ---- ---- ---- ---- 448.30 -7.00 455.30 1760 ---- ---- ---- ---- 444.20 -7.00 451.20 1765 ---- ---- ---- ---- 440.20 -7.00 447.20 1770 ---- ---- ---- ---- 436.20 -6.90 443.10 1775 ---- ---- ---- ---- 432.20 -6.90 439.10 1780 ---- ---- ---- ---- 428.20 -6.90 435.10 1785 ---- ---- ---- ---- 424.20 -6.80 431.00 1790 ---- ---- ---- ---- 420.20 -6.90 427.10 1795 ---- ---- ---- ---- 416.30 -6.80 423.10 1800 ---- ---- ---- ---- 412.30 -6.80 419.10 1805 ---- ---- ---- ---- 408.40 -6.80 415.20 1810 ---- ---- ---- ---- 404.50 -6.80 411.30 1815 ---- ---- ---- ---- 400.60 -6.80 407.40 1820 ---- ---- ---- ---- 396.80 -6.70 403.50 1825 ---- ---- ---- ---- 392.90 -6.70 399.60 1830 ---- ---- ---- ---- 389.10 -6.60 395.70 1835 ---- ---- ---- ---- 385.30 -6.60 391.90 1840 ---- ---- ---- ---- 381.50 -6.60 388.10 1845 ---- ---- ---- ---- 377.70 -6.60 384.30 1850 ---- ---- ---- ---- 374.00 -6.50 380.50 1855 ---- ---- ---- ---- 370.30 -6.50 376.80 1860 ---- ---- ---- ---- 366.60 -6.50 373.10 1865 ---- ---- ---- ---- 362.90 -6.50 369.40 1870 ---- ---- ---- ---- 359.30 -6.40 365.70 1875 ---- ---- ---- ---- 355.70 -6.40 362.10 1880 ---- ---- ---- ---- 352.10 -6.40 358.50 1885 ---- ---- ---- ---- 348.50 -6.40 354.90 1890 ---- ---- ---- ---- 345.00 -6.30 351.30 1895 ---- ---- ---- ---- 341.50 -6.30 347.80 1900 ---- ---- ---- ---- 338.00 -6.30 344.30 1905 ---- ---- ---- ---- 334.60 -6.20 340.80 1910 ---- ---- ---- ---- 331.10 -6.30 337.40 1915 ---- ---- ---- ---- 327.80 -6.10 333.90 1920 ---- ---- ---- ---- 324.40 -6.20 330.60 1925 ---- ---- ---- ---- 321.10 -6.10 327.20 1930 ---- ---- ---- ---- 317.80 -6.10 323.90 1935 ---- ---- ---- ---- 314.60 -6.00 320.60 1940 ---- ---- ---- ---- 311.30 -6.10 317.40 1945 ---- ---- ---- ---- 308.10 -6.00 314.10 1950 ---- ---- ---- ---- 305.00 -6.00 311.00 1955 ---- ---- ---- ---- 301.90 -5.90 307.80 1960 ---- ---- ---- ---- 298.80 -5.90 304.70 1965 ---- ---- ---- ---- 295.70 -5.90 301.60 1970 ---- ---- ---- ---- 292.70 -5.90 298.60 1975 ---- ---- ---- ---- 289.70 -5.80 295.50 1980 ---- ---- ---- ---- 286.80 -5.80 292.60 1985 ---- ---- ---- ---- 283.90 -5.70 289.60 1990 ---- ---- ---- ---- 281.00 -5.70 286.70 1995 ---- ---- ---- ---- 278.10 -5.70 283.80 2000 ---- ---- ---- ---- 275.30 -5.70 281.00 2005 ---- ---- ---- ---- 272.50 -5.60 278.10 2010 ---- ---- ---- ---- 269.80 -5.60 275.40 2015 ---- ---- ---- ---- 267.10 -5.50 272.60 2020 ---- ---- ---- ---- 264.40 -5.50 269.90 2025 ---- ---- ---- ---- 261.70 -5.50 267.20 2030 ---- ---- ---- ---- 259.10 -5.50 264.60 2035 ---- ---- ---- ---- 256.50 -5.50 262.00 2040 ---- ---- ---- ---- 254.00 -5.40 259.40 2045 ---- ---- ---- ---- 251.50 -5.40 256.90 2050 ---- ---- ---- ---- 249.00 -5.30 254.30 2055 ---- ---- ---- ---- 246.60 -5.30 251.90 2060 ---- ---- ---- ---- 244.20 -5.20 249.40 2065 ---- ---- ---- ---- 241.80 -5.20 247.00 2070 ---- ---- ---- ---- 239.50 -5.20 244.70 2075 ---- ---- ---- ---- 237.20 -5.10 242.30 2080 ---- ---- ---- ---- 234.90 -5.10 240.00 2085 ---- ---- ---- ---- 232.60 -5.10 237.70 2090 ---- ---- ---- ---- 230.40 -5.10 235.50 2095 ---- ---- ---- ---- 228.30 -5.00 233.30 2100 ---- ---- ---- ---- 226.10 -5.00 231.10 2105 ---- ---- ---- ---- 224.00 -5.00 229.00 2110 ---- ---- ---- ---- 221.90 -5.00 226.90 2115 ---- ---- ---- ---- 219.90 -4.90 224.80 2120 ---- ---- ---- ---- 217.90 -4.90 222.80 2125 ---- ---- ---- ---- 215.90 -4.80 220.70 2130 ---- ---- ---- ---- 213.90 -4.90 218.80 2135 ---- ---- ---- ---- 212.00 -4.80 216.80 2140 ---- ---- ---- ---- 210.10 -4.80 214.90 2145 ---- ---- ---- ---- 208.20 -4.80 213.00 2150 ---- ---- ---- ---- 206.40 -4.70 211.10 2155 ---- ---- ---- ---- 204.60 -4.70 209.30 2160 ---- ---- ---- ---- 202.80 -4.70 207.50 2165 ---- ---- ---- ---- 201.10 -4.60 205.70 2170 ---- ---- ---- ---- 199.30 -4.60 203.90 2175 ---- ---- ---- ---- 197.60 -4.60 202.20 2180 ---- ---- ---- ---- 196.00 -4.50 200.50 2185 ---- ---- ---- ---- 194.30 -4.50 198.80 2190 ---- ---- ---- ---- 192.70 -4.40 197.10 2195 ---- ---- ---- ---- 191.10 -4.40 195.50 2200 ---- ---- ---- ---- 189.50 -4.40 193.90 2205 ---- ---- ---- ---- 188.00 -4.30 192.30 2210 ---- ---- ---- ---- 186.40 -4.40 190.80 2215 ---- ---- ---- ---- 184.90 -4.30 189.20 2220 ---- ---- ---- ---- 183.40 -4.30 187.70 2225 ---- ---- ---- ---- 182.00 -4.20 186.20 2230 ---- ---- ---- ---- 180.50 -4.30 184.80 2235 ---- ---- ---- ---- 179.10 -4.20 183.30 2240 ---- ---- ---- ---- 177.70 -4.20 181.90 2245 ---- ---- ---- ---- 176.30 -4.20 180.50 2250 ---- ---- ---- ---- 175.00 -4.10 179.10 2255 ---- ---- ---- ---- 173.60 -4.10 177.70 2260 ---- ---- ---- ---- 172.30 -4.10 176.40 2265 ---- ---- ---- ---- 171.00 -4.10 175.10 2270 ---- ---- ---- ---- 169.70 -4.00 173.70 2275 ---- ---- ---- ---- 168.40 -4.00 172.40 2280 ---- ---- ---- ---- 167.20 -4.00 171.20 2285 ---- ---- ---- ---- 165.90 -4.00 169.90 2290 ---- ---- ---- ---- 164.70 -4.00 168.70 2295 ---- ---- ---- ---- 163.50 -3.90 167.40 2300 ---- ---- ---- ---- 162.30 -3.90 166.20 2305 ---- ---- ---- ---- 161.10 -3.90 165.00 2310 ---- ---- ---- ---- 160.00 -3.80 163.80 2315 ---- ---- ---- ---- 158.80 -3.80 162.60 2320 ---- ---- ---- ---- 157.70 -3.80 161.50 2325 ---- ---- ---- ---- 156.60 -3.70 160.30 2330 ---- ---- ---- ---- 155.50 -3.70 159.20 2335 ---- ---- ---- ---- 154.40 -3.70 158.10 2340 ---- ---- ---- ---- 153.30 -3.70 157.00 2345 ---- ---- ---- ---- 152.20 -3.70 155.90 2350 ---- ---- ---- ---- 151.10 -3.70 154.80 2355 ---- ---- ---- ---- 150.10 -3.60 153.70 2360 ---- ---- ---- ---- 149.10 -3.60 152.70 2365 ---- ---- ---- ---- 148.00 -3.60 151.60 2370 ---- ---- ---- ---- 147.00 -3.60 150.60 2375 ---- ---- ---- ---- 146.00 -3.60 149.60 2380 ---- ---- ---- ---- 145.00 -3.60 148.60 2385 ---- ---- ---- ---- 144.10 -3.50 147.60 2390 ---- ---- ---- ---- 143.10 -3.50 146.60 2395 ---- ---- ---- ---- 142.20 -3.40 145.60 2400 ---- ---- ---- ---- 141.20 -3.50 144.70 2405 ---- ---- ---- ---- 140.30 -3.40 143.70 2410 ---- ---- ---- ---- 139.40 -3.40 142.80 2415 ---- ---- ---- ---- 138.40 -3.40 141.80 2420 ---- ---- ---- ---- 137.50 -3.40 140.90 2425 ---- ---- ---- ---- 136.70 -3.30 140.00 2430 ---- ---- ---- ---- 135.80 -3.30 139.10 2435 ---- ---- ---- ---- 134.90 -3.30 138.20 2440 ---- ---- ---- ---- 134.10 -3.20 137.30 2450 ---- ---- ---- ---- 132.40 -3.20 135.60 2460 ---- ---- ---- ---- 130.70 -3.20 133.90 2470 ---- ---- ---- ---- 129.10 -3.20 132.30 2475 ---- ---- ---- ---- 128.30 -3.20 131.50 2480 ---- ---- ---- ---- 127.50 -3.20 130.70 2490 ---- ---- ---- ---- 126.00 -3.10 129.10 2500 ---- ---- ---- ---- 124.50 -3.10 127.60 2510 ---- ---- ---- ---- 123.00 -3.10 126.10 2520 ---- ---- ---- ---- 121.60 -3.00 124.60 2525 ---- ---- ---- ---- 120.90 -3.00 123.90 2530 ---- ---- ---- ---- 120.20 -3.00 123.20 2550 ---- ---- ---- ---- 117.50 -2.90 120.40 2575 ---- ---- ---- ---- 114.30 -2.80 117.10 2600 ---- ---- ---- ---- 111.20 -2.80 114.00 2625 ---- ---- ---- ---- 108.30 -2.70 111.00 2650 ---- ---- ---- ---- 105.60 -2.70 108.30 2675 ---- ---- ---- ---- 103.10 -2.50 105.60 2700 ---- ---- ---- ---- 100.60 -2.50 103.10 700 2725 ---- ---- ---- ---- 98.30 -2.50 100.80 2750 ---- ---- ---- ---- 96.20 -2.30 98.50 2775 ---- ---- ---- ---- 94.10 -2.30 96.40 2800 ---- ---- ---- ---- 92.10 -2.30 94.40 2825 ---- ---- ---- ---- 90.30 -2.20 92.50 2850 ---- ---- ---- ---- 88.50 -2.20 90.70 2875 ---- ---- ---- ---- 86.90 -2.10 89.00 2900 ---- ---- ---- ---- 85.30 -2.10 87.40 2925 ---- ---- ---- ---- 83.80 -2.10 85.90 2950 ---- ---- ---- ---- 82.40 -2.10 84.50 2975 ---- ---- ---- ---- 81.10 -2.00 83.10 3000 ---- ---- ---- ---- 79.80 -2.00 81.80 3100 ---- ---- ---- ---- 75.40 -1.80 77.20 3200 ---- ---- ---- ---- 71.80 -1.80 73.60 3300 ---- ---- ---- ---- 69.00 -1.60 70.60 3400 ---- ---- ---- ---- 66.70 -1.60 68.30 3500 ---- ---- ---- ---- 65.00 -1.50 66.50 OG DEC25 Gold Option CALL 1075 ---- ---- ---- ---- 1114.60 -8.30 1122.90 1100 ---- ---- ---- ---- 1089.60 -8.30 1097.90 1125 ---- ---- ---- ---- 1064.60 -8.30 1072.90 1150 ---- ---- ---- ---- 1039.60 -8.30 1047.90 1175 ---- ---- ---- ---- 1014.60 -8.30 1022.90 1200 ---- ---- ---- ---- 989.60 -8.30 997.90 1225 ---- ---- ---- ---- 964.60 -8.30 972.90 1250 ---- ---- ---- ---- 939.60 -8.30 947.90 1270 ---- ---- ---- ---- 919.60 -8.30 927.90 1275 ---- ---- ---- ---- 914.60 -8.30 922.90 1280 ---- ---- ---- ---- 909.60 -8.30 917.90 1290 ---- ---- ---- ---- 899.60 -8.30 907.90 1300 ---- ---- ---- ---- 889.60 -8.30 897.90 1310 ---- ---- ---- ---- 879.60 -8.30 887.90 1320 ---- ---- ---- ---- 869.70 -8.30 878.00 1325 ---- ---- ---- ---- 864.80 -8.20 873.00 1330 ---- ---- ---- ---- 859.80 -8.30 868.10 1340 ---- ---- ---- ---- 850.00 -8.20 858.20 1350 ---- ---- ---- ---- 840.30 -8.20 848.50 1360 ---- ---- ---- ---- 830.60 -8.10 838.70 1370 ---- ---- ---- ---- 820.90 -8.20 829.10 1375 ---- ---- ---- ---- 816.10 -8.10 824.20 1380 ---- ---- ---- ---- 811.30 -8.10 819.40 1385 ---- ---- ---- ---- 806.50 -8.20 814.70 1390 ---- ---- ---- ---- 801.80 -8.10 809.90 1395 ---- ---- ---- ---- 797.00 -8.10 805.10 1400 ---- ---- ---- ---- 792.30 -8.10 800.40 1405 ---- ---- ---- ---- 787.60 -8.00 795.60 1410 ---- ---- ---- ---- 782.80 -8.10 790.90 1415 ---- ---- ---- ---- 778.10 -8.10 786.20 1420 ---- ---- ---- ---- 773.50 -8.00 781.50 1425 ---- ---- ---- ---- 768.80 -8.00 776.80 1430 ---- ---- ---- ---- 764.10 -8.00 772.10 1435 ---- ---- ---- ---- 759.50 -8.00 767.50 1440 ---- ---- ---- ---- 754.80 -8.00 762.80 1445 ---- ---- ---- ---- 750.20 -8.00 758.20 1450 ---- ---- ---- ---- 745.60 -8.00 753.60 1455 ---- ---- ---- ---- 741.00 -7.90 748.90 1460 ---- ---- ---- ---- 736.40 -7.90 744.30 1465 ---- ---- ---- ---- 731.80 -8.00 739.80 1470 ---- ---- ---- ---- 727.30 -7.90 735.20 1475 ---- ---- ---- ---- 722.70 -7.90 730.60 1480 ---- ---- ---- ---- 718.20 -7.90 726.10 1485 ---- ---- ---- ---- 713.70 -7.80 721.50 1490 ---- ---- ---- ---- 709.20 -7.80 717.00 1495 ---- ---- ---- ---- 704.70 -7.80 712.50 1500 ---- ---- ---- ---- 700.20 -7.80 708.00 1505 ---- ---- ---- ---- 695.70 -7.80 703.50 1510 ---- ---- ---- ---- 691.20 -7.80 699.00 1515 ---- ---- ---- ---- 686.80 -7.80 694.60 1520 ---- ---- ---- ---- 682.30 -7.80 690.10 1525 ---- ---- ---- ---- 677.90 -7.80 685.70 1530 ---- ---- ---- ---- 673.50 -7.70 681.20 1535 ---- ---- ---- ---- 669.10 -7.70 676.80 1540 ---- ---- ---- ---- 664.70 -7.70 672.40 1545 ---- ---- ---- ---- 660.30 -7.70 668.00 1550 ---- ---- ---- ---- 656.00 -7.60 663.60 1555 ---- ---- ---- ---- 651.60 -7.70 659.30 1560 ---- ---- ---- ---- 647.30 -7.60 654.90 1565 ---- ---- ---- ---- 642.90 -7.60 650.50 1570 ---- ---- ---- ---- 638.60 -7.60 646.20 1575 ---- ---- ---- ---- 634.30 -7.60 641.90 1580 ---- ---- ---- ---- 630.00 -7.60 637.60 1585 ---- ---- ---- ---- 625.70 -7.60 633.30 1590 ---- ---- ---- ---- 621.40 -7.60 629.00 1595 ---- ---- ---- ---- 617.20 -7.50 624.70 1600 ---- ---- ---- ---- 612.90 -7.50 620.40 1605 ---- ---- ---- ---- 608.70 -7.40 616.10 1610 ---- ---- ---- ---- 604.40 -7.50 611.90 1615 ---- ---- ---- ---- 600.20 -7.50 607.70 1620 ---- ---- ---- ---- 596.00 -7.40 603.40 1625 ---- ---- ---- ---- 591.80 -7.40 599.20 1630 ---- ---- ---- ---- 587.60 -7.40 595.00 1635 ---- ---- ---- ---- 583.40 -7.40 590.80 1640 ---- ---- ---- ---- 579.20 -7.40 586.60 1645 ---- ---- ---- ---- 575.10 -7.30 582.40 1650 ---- ---- ---- ---- 570.90 -7.30 578.20 1655 ---- ---- ---- ---- 566.80 -7.30 574.10 1660 ---- ---- ---- ---- 562.60 -7.30 569.90 1665 ---- ---- ---- ---- 558.50 -7.30 565.80 1670 ---- ---- ---- ---- 554.40 -7.20 561.60 1675 ---- ---- ---- ---- 550.30 -7.20 557.50 1680 ---- ---- ---- ---- 546.20 -7.20 553.40 1685 ---- ---- ---- ---- 542.10 -7.20 549.30 1690 ---- ---- ---- ---- 538.00 -7.20 545.20 1695 ---- ---- ---- ---- 533.90 -7.20 541.10 1700 ---- ---- ---- ---- 529.90 -7.10 537.00 1705 ---- ---- ---- ---- 525.80 -7.10 532.90 1710 ---- ---- ---- ---- 521.80 -7.10 528.90 1715 ---- ---- ---- ---- 517.70 -7.10 524.80 1720 ---- ---- ---- ---- 513.70 -7.10 520.80 1725 ---- ---- ---- ---- 509.70 -7.00 516.70 1730 ---- ---- ---- ---- 505.70 -7.00 512.70 1735 ---- ---- ---- ---- 501.70 -6.90 508.60 1740 ---- ---- ---- ---- 497.60 -7.00 504.60 1745 ---- ---- ---- ---- 493.70 -6.90 500.60 1750 ---- ---- ---- ---- 489.70 -6.90 496.60 1755 ---- ---- ---- ---- 485.70 -6.90 492.60 1760 ---- ---- ---- ---- 481.70 -6.90 488.60 1765 ---- ---- ---- ---- 477.80 -6.80 484.60 1770 ---- ---- ---- ---- 473.80 -6.90 480.70 1775 ---- ---- ---- ---- 469.90 -6.80 476.70 1780 ---- ---- ---- ---- 465.90 -6.90 472.80 1785 ---- ---- ---- ---- 462.00 -6.80 468.80 1790 ---- ---- ---- ---- 458.10 -6.80 464.90 1795 ---- ---- ---- ---- 454.20 -6.80 461.00 1800 ---- ---- ---- ---- 450.30 -6.80 457.10 1805 ---- ---- ---- ---- 446.50 -6.70 453.20 1810 ---- ---- ---- ---- 442.60 -6.70 449.30 1815 ---- ---- ---- ---- 438.80 -6.60 445.40 1820 ---- ---- ---- ---- 435.00 -6.60 441.60 1825 ---- ---- ---- ---- 431.20 -6.60 437.80 1830 ---- ---- ---- ---- 427.40 -6.60 434.00 1835 ---- ---- ---- ---- 423.60 -6.60 430.20 1840 ---- ---- ---- ---- 419.80 -6.60 426.40 1845 ---- ---- ---- ---- 416.10 -6.50 422.60 1850 ---- ---- ---- ---- 412.40 -6.50 418.90 1855 ---- ---- ---- ---- 408.70 -6.40 415.10 1860 ---- ---- ---- ---- 405.00 -6.40 411.40 1865 ---- ---- ---- ---- 401.30 -6.50 407.80 1870 ---- ---- ---- ---- 397.70 -6.40 404.10 1875 ---- ---- ---- ---- 394.10 -6.40 400.50 1880 ---- ---- ---- ---- 390.50 -6.30 396.80 1885 ---- ---- ---- ---- 386.90 -6.30 393.20 1890 ---- ---- ---- ---- 383.40 -6.30 389.70 1895 ---- ---- ---- ---- 379.80 -6.30 386.10 1900 ---- ---- ---- ---- 376.40 -6.20 382.60 1905 ---- ---- ---- ---- 372.90 -6.20 379.10 1910 ---- ---- ---- ---- 369.50 -6.20 375.70 1915 ---- ---- ---- ---- 366.00 -6.20 372.20 1920 ---- ---- ---- ---- 362.70 -6.10 368.80 1925 ---- ---- ---- ---- 359.30 -6.10 365.40 1930 ---- ---- ---- ---- 356.00 -6.10 362.10 1935 ---- ---- ---- ---- 352.70 -6.10 358.80 1940 ---- ---- ---- ---- 349.40 -6.10 355.50 1945 ---- ---- ---- ---- 346.20 -6.00 352.20 1950 ---- ---- ---- ---- 343.00 -6.00 349.00 1955 ---- ---- ---- ---- 339.90 -5.90 345.80 1960 ---- ---- ---- ---- 336.70 -6.00 342.70 1965 ---- ---- ---- ---- 333.70 -5.90 339.60 1970 ---- ---- ---- ---- 330.60 -5.90 336.50 1975 ---- ---- ---- ---- 327.60 -5.80 333.40 1980 ---- ---- ---- ---- 324.60 -5.80 330.40 1985 ---- ---- ---- ---- 321.60 -5.80 327.40 1990 ---- ---- ---- ---- 318.70 -5.80 324.50 1995 ---- ---- ---- ---- 315.80 -5.70 321.50 2000 ---- ---- ---- ---- 312.90 -5.80 318.70 2005 ---- ---- ---- ---- 310.10 -5.70 315.80 2010 ---- ---- ---- ---- 307.30 -5.70 313.00 2015 ---- ---- ---- ---- 304.60 -5.60 310.20 2020 ---- ---- ---- ---- 301.90 -5.60 307.50 2025 ---- ---- ---- ---- 299.20 -5.50 304.70 2030 ---- ---- ---- ---- 296.50 -5.60 302.10 2035 ---- ---- ---- ---- 293.90 -5.50 299.40 2040 ---- ---- ---- ---- 291.30 -5.50 296.80 2045 ---- ---- ---- ---- 288.80 -5.40 294.20 2050 ---- ---- ---- ---- 286.20 -5.50 291.70 2055 ---- ---- ---- ---- 283.80 -5.40 289.20 2060 ---- ---- ---- ---- 281.30 -5.40 286.70 2065 ---- ---- ---- ---- 278.90 -5.30 284.20 2070 ---- ---- ---- ---- 276.50 -5.30 281.80 2075 ---- ---- ---- ---- 274.20 -5.30 279.50 2080 ---- ---- ---- ---- 271.90 -5.20 277.10 2085 ---- ---- ---- ---- 269.60 -5.20 274.80 2090 ---- ---- ---- ---- 267.40 -5.20 272.60 2095 ---- ---- ---- ---- 265.10 -5.20 270.30 2100 ---- ---- ---- ---- 263.00 -5.10 268.10 2105 ---- ---- ---- ---- 260.80 -5.10 265.90 2110 ---- ---- ---- ---- 258.70 -5.10 263.80 2115 ---- ---- ---- ---- 256.60 -5.10 261.70 2120 ---- ---- ---- ---- 254.60 -5.00 259.60 2125 ---- ---- ---- ---- 252.60 -5.00 257.60 2130 ---- ---- ---- ---- 250.60 -5.00 255.60 2135 ---- ---- ---- ---- 248.70 -4.90 253.60 2140 ---- ---- ---- ---- 246.80 -4.90 251.70 2145 ---- ---- ---- ---- 244.90 -4.90 249.80 2150 ---- ---- ---- ---- 243.00 -4.90 247.90 2155 ---- ---- ---- ---- 241.20 -4.80 246.00 2160 ---- ---- ---- ---- 239.40 -4.80 244.20 2165 ---- ---- ---- ---- 237.60 -4.80 242.40 2170 ---- ---- ---- ---- 235.90 -4.70 240.60 2175 ---- ---- ---- ---- 234.20 -4.70 238.90 2180 ---- ---- ---- ---- 232.50 -4.70 237.20 2185 ---- ---- ---- ---- 230.80 -4.70 235.50 2190 ---- ---- ---- ---- 229.20 -4.60 233.80 2195 ---- ---- ---- ---- 227.60 -4.60 232.20 2200 ---- ---- ---- ---- 226.00 -4.60 230.60 2205 ---- ---- ---- ---- 224.40 -4.60 229.00 2210 ---- ---- ---- ---- 222.90 -4.60 227.50 2215 ---- ---- ---- ---- 221.40 -4.50 225.90 2220 ---- ---- ---- ---- 219.90 -4.50 224.40 2225 ---- ---- ---- ---- 218.40 -4.50 222.90 2230 ---- ---- ---- ---- 217.00 -4.40 221.40 2235 ---- ---- ---- ---- 215.60 -4.40 220.00 2240 ---- ---- ---- ---- 214.10 -4.50 218.60 2245 ---- ---- ---- ---- 212.80 -4.30 217.10 2250 ---- ---- ---- ---- 211.40 -4.30 215.70 2255 ---- ---- ---- ---- 210.00 -4.40 214.40 2260 ---- ---- ---- ---- 208.70 -4.30 213.00 2265 ---- ---- ---- ---- 207.40 -4.30 211.70 2270 ---- ---- ---- ---- 206.10 -4.30 210.40 2275 ---- ---- ---- ---- 204.80 -4.20 209.00 2280 ---- ---- ---- ---- 203.50 -4.30 207.80 2285 ---- ---- ---- ---- 202.30 -4.20 206.50 2290 ---- ---- ---- ---- 201.00 -4.20 205.20 2295 ---- ---- ---- ---- 199.80 -4.20 204.00 2300 ---- ---- ---- ---- 198.60 -4.10 202.70 2305 ---- ---- ---- ---- 197.40 -4.10 201.50 2310 ---- ---- ---- ---- 196.20 -4.10 200.30 2315 ---- ---- ---- ---- 195.00 -4.10 199.10 2320 ---- ---- ---- ---- 193.90 -4.00 197.90 2325 ---- ---- ---- ---- 192.70 -4.00 196.70 2330 ---- ---- ---- ---- 191.60 -4.00 195.60 2335 ---- ---- ---- ---- 190.40 -4.00 194.40 2340 ---- ---- ---- ---- 189.30 -4.00 193.30 2345 ---- ---- ---- ---- 188.20 -3.90 192.10 2350 ---- ---- ---- ---- 187.10 -3.90 191.00 2355 ---- ---- ---- ---- 186.00 -3.90 189.90 2360 ---- ---- ---- ---- 184.90 -3.90 188.80 2365 ---- ---- ---- ---- 183.80 -3.90 187.70 2370 ---- ---- ---- ---- 182.70 -3.90 186.60 2375 ---- ---- ---- ---- 181.70 -3.80 185.50 2380 ---- ---- ---- ---- 180.60 -3.80 184.40 2385 ---- ---- ---- ---- 179.50 -3.80 183.30 2390 ---- ---- ---- ---- 178.50 -3.80 182.30 2395 ---- ---- ---- ---- 177.50 -3.70 181.20 2400 ---- ---- ---- ---- 176.50 -3.70 180.20 2405 ---- ---- ---- ---- 175.40 -3.80 179.20 2410 ---- ---- ---- ---- 174.40 -3.70 178.10 2415 ---- ---- ---- ---- 173.40 -3.70 177.10 2420 ---- ---- ---- ---- 172.50 -3.60 176.10 2425 ---- ---- ---- ---- 171.50 -3.60 175.10 2430 ---- ---- ---- ---- 170.50 -3.60 174.10 2435 ---- ---- ---- ---- 169.50 -3.70 173.20 2440 ---- ---- ---- ---- 168.60 -3.60 172.20 2445 ---- ---- ---- ---- 167.70 -3.50 171.20 2450 ---- ---- ---- ---- 166.70 -3.60 170.30 2455 ---- ---- ---- ---- 165.80 -3.50 169.30 2460 ---- ---- ---- ---- 164.90 -3.50 168.40 2470 ---- ---- ---- ---- 163.10 -3.50 166.60 2475 ---- ---- ---- ---- 162.20 -3.40 165.60 2480 ---- ---- ---- ---- 161.30 -3.40 164.70 2490 ---- ---- ---- ---- 159.60 -3.40 163.00 2500 ---- ---- ---- ---- 157.90 -3.30 161.20 2510 ---- ---- ---- ---- 156.20 -3.30 159.50 2520 ---- ---- ---- ---- 154.60 -3.30 157.90 2525 ---- ---- ---- ---- 153.80 -3.30 157.10 2530 ---- ---- ---- ---- 153.00 -3.20 156.20 2540 ---- ---- ---- ---- 151.40 -3.30 154.70 2550 ---- ---- ---- ---- 149.90 -3.20 153.10 2560 ---- ---- ---- ---- 148.40 -3.10 151.50 2575 ---- ---- ---- ---- 146.20 -3.10 149.30 2600 ---- ---- ---- ---- 142.60 -3.10 145.70 2625 ---- ---- ---- ---- 139.30 -3.00 142.30 2650 ---- ---- ---- ---- 136.10 -2.90 139.00 2675 ---- ---- ---- ---- 133.10 -2.80 135.90 2700 ---- ---- ---- ---- 130.20 -2.80 133.00 2725 ---- ---- ---- ---- 127.40 -2.80 130.20 2750 ---- ---- ---- ---- 124.80 -2.70 127.50 3500 ---- ---- ---- ---- 84.70 -1.80 86.50 OG JUN26 Gold Option CALL 1325 ---- ---- ---- ---- 880.80 -8.20 889.00 1350 ---- ---- ---- ---- 857.10 -8.10 865.20 1375 ---- ---- ---- ---- 833.60 -8.10 841.70 1400 ---- ---- ---- ---- 810.50 -8.00 818.50 1425 ---- ---- ---- ---- 787.80 -7.90 795.70 1450 ---- ---- ---- ---- 765.30 -7.80 773.10 1475 ---- ---- ---- ---- 743.10 -7.80 750.90 1500 ---- ---- ---- ---- 721.20 -7.70 728.90 1520 ---- ---- ---- ---- 703.90 -7.60 711.50 1525 ---- ---- ---- ---- 699.60 -7.60 707.20 1530 ---- ---- ---- ---- 695.30 -7.60 702.90 1540 ---- ---- ---- ---- 686.70 -7.60 694.30 1550 ---- ---- ---- ---- 678.30 -7.50 685.80 1560 ---- ---- ---- ---- 669.80 -7.50 677.30 1570 ---- ---- ---- ---- 661.40 -7.50 668.90 1575 ---- ---- ---- ---- 657.20 -7.50 664.70 1580 ---- ---- ---- ---- 653.00 -7.50 660.50 1590 ---- ---- ---- ---- 644.70 -7.40 652.10 1600 ---- ---- ---- ---- 636.40 -7.40 643.80 1610 ---- ---- ---- ---- 628.20 -7.40 635.60 1615 ---- ---- ---- ---- 624.10 -7.30 631.40 1620 ---- ---- ---- ---- 620.00 -7.30 627.30 1625 ---- ---- ---- ---- 615.90 -7.30 623.20 1630 ---- ---- ---- ---- 611.80 -7.30 619.10 1635 ---- ---- ---- ---- 607.80 -7.20 615.00 1640 ---- ---- ---- ---- 603.70 -7.30 611.00 1645 ---- ---- ---- ---- 599.70 -7.20 606.90 1650 ---- ---- ---- ---- 595.60 -7.20 602.80 1655 ---- ---- ---- ---- 591.60 -7.20 598.80 1660 ---- ---- ---- ---- 587.60 -7.20 594.80 1665 ---- ---- ---- ---- 583.60 -7.10 590.70 1670 ---- ---- ---- ---- 579.50 -7.20 586.70 1675 ---- ---- ---- ---- 575.50 -7.20 582.70 1680 ---- ---- ---- ---- 571.60 -7.10 578.70 1685 ---- ---- ---- ---- 567.60 -7.10 574.70 1690 ---- ---- ---- ---- 563.60 -7.10 570.70 1695 ---- ---- ---- ---- 559.60 -7.10 566.70 1700 ---- ---- ---- ---- 555.70 -7.00 562.70 1705 ---- ---- ---- ---- 551.70 -7.10 558.80 1710 ---- ---- ---- ---- 547.80 -7.00 554.80 1715 ---- ---- ---- ---- 543.80 -7.00 550.80 1720 ---- ---- ---- ---- 539.90 -7.00 546.90 1725 ---- ---- ---- ---- 536.00 -6.90 542.90 1730 ---- ---- ---- ---- 532.10 -6.90 539.00 1735 ---- ---- ---- ---- 528.20 -6.90 535.10 1740 ---- ---- ---- ---- 524.30 -6.90 531.20 1745 ---- ---- ---- ---- 520.40 -6.80 527.20 1750 ---- ---- ---- ---- 516.50 -6.80 523.30 1755 ---- ---- ---- ---- 512.60 -6.80 519.40 1760 ---- ---- ---- ---- 508.70 -6.80 515.50 1765 ---- ---- ---- ---- 504.80 -6.80 511.60 1770 ---- ---- ---- ---- 501.00 -6.70 507.70 1775 ---- ---- ---- ---- 497.10 -6.80 503.90 1780 ---- ---- ---- ---- 493.30 -6.70 500.00 1785 ---- ---- ---- ---- 489.40 -6.70 496.10 1790 ---- ---- ---- ---- 485.60 -6.70 492.30 1795 ---- ---- ---- ---- 481.80 -6.60 488.40 1800 ---- ---- ---- ---- 477.90 -6.70 484.60 1805 ---- ---- ---- ---- 474.10 -6.70 480.80 1810 ---- ---- ---- ---- 470.40 -6.60 477.00 1815 ---- ---- ---- ---- 466.60 -6.60 473.20 1820 ---- ---- ---- ---- 462.80 -6.60 469.40 1825 ---- ---- ---- ---- 459.10 -6.50 465.60 1830 ---- ---- ---- ---- 455.30 -6.60 461.90 1835 ---- ---- ---- ---- 451.60 -6.50 458.10 1840 ---- ---- ---- ---- 447.90 -6.50 454.40 1845 ---- ---- ---- ---- 444.20 -6.50 450.70 1850 ---- ---- ---- ---- 440.50 -6.50 447.00 1855 ---- ---- ---- ---- 436.90 -6.40 443.30 1860 ---- ---- ---- ---- 433.20 -6.40 439.60 1865 ---- ---- ---- ---- 429.60 -6.40 436.00 1870 ---- ---- ---- ---- 426.00 -6.40 432.40 1875 ---- ---- ---- ---- 422.40 -6.40 428.80 1880 ---- ---- ---- ---- 418.90 -6.30 425.20 1885 ---- ---- ---- ---- 415.30 -6.30 421.60 1890 ---- ---- ---- ---- 411.80 -6.30 418.10 1895 ---- ---- ---- ---- 408.30 -6.30 414.60 1900 ---- ---- ---- ---- 404.80 -6.30 411.10 1905 ---- ---- ---- ---- 401.40 -6.20 407.60 1910 ---- ---- ---- ---- 398.00 -6.20 404.20 1915 ---- ---- ---- ---- 394.60 -6.10 400.70 1920 ---- ---- ---- ---- 391.20 -6.20 397.40 1925 ---- ---- ---- ---- 387.90 -6.10 394.00 1930 ---- ---- ---- ---- 384.60 -6.10 390.70 1935 ---- ---- ---- ---- 381.30 -6.10 387.40 1940 ---- ---- ---- ---- 378.00 -6.10 384.10 1945 ---- ---- ---- ---- 374.80 -6.00 380.80 1950 ---- ---- ---- ---- 371.60 -6.00 377.60 1955 ---- ---- ---- ---- 368.50 -5.90 374.40 1960 ---- ---- ---- ---- 365.40 -5.90 371.30 1965 ---- ---- ---- ---- 362.30 -5.90 368.20 1970 ---- ---- ---- ---- 359.20 -5.90 365.10 1975 ---- ---- ---- ---- 356.20 -5.90 362.10 1980 ---- ---- ---- ---- 353.20 -5.80 359.00 1985 ---- ---- ---- ---- 350.30 -5.80 356.10 1990 ---- ---- ---- ---- 347.30 -5.80 353.10 1995 ---- ---- ---- ---- 344.40 -5.80 350.20 2000 ---- ---- ---- ---- 341.60 -5.70 347.30 2005 ---- ---- ---- ---- 338.80 -5.70 344.50 2010 ---- ---- ---- ---- 336.00 -5.70 341.70 2015 ---- ---- ---- ---- 333.20 -5.70 338.90 2020 ---- ---- ---- ---- 330.50 -5.60 336.10 2025 ---- ---- ---- ---- 327.80 -5.60 333.40 2030 ---- ---- ---- ---- 325.20 -5.50 330.70 2035 ---- ---- ---- ---- 322.50 -5.60 328.10 2040 ---- ---- ---- ---- 319.90 -5.60 325.50 2045 ---- ---- ---- ---- 317.40 -5.50 322.90 2050 ---- ---- ---- ---- 314.90 -5.40 320.30 2055 ---- ---- ---- ---- 312.40 -5.40 317.80 2060 ---- ---- ---- ---- 309.90 -5.40 315.30 2065 ---- ---- ---- ---- 307.50 -5.40 312.90 2070 ---- ---- ---- ---- 305.10 -5.40 310.50 2075 ---- ---- ---- ---- 302.80 -5.30 308.10 2080 ---- ---- ---- ---- 300.50 -5.30 305.80 2085 ---- ---- ---- ---- 298.20 -5.30 303.50 2090 ---- ---- ---- ---- 295.90 -5.30 301.20 2095 ---- ---- ---- ---- 293.70 -5.20 298.90 2100 ---- ---- ---- ---- 291.50 -5.20 296.70 2105 ---- ---- ---- ---- 289.30 -5.20 294.50 2110 ---- ---- ---- ---- 287.20 -5.20 292.40 2115 ---- ---- ---- ---- 285.10 -5.20 290.30 2120 ---- ---- ---- ---- 283.10 -5.10 288.20 2125 ---- ---- ---- ---- 281.10 -5.00 286.10 2130 ---- ---- ---- ---- 279.10 -5.00 284.10 2135 ---- ---- ---- ---- 277.10 -5.00 282.10 2140 ---- ---- ---- ---- 275.20 -5.00 280.20 2145 ---- ---- ---- ---- 273.30 -4.90 278.20 2150 ---- ---- ---- ---- 271.40 -4.90 276.30 2155 ---- ---- ---- ---- 269.50 -5.00 274.50 2160 ---- ---- ---- ---- 267.70 -4.90 272.60 2165 ---- ---- ---- ---- 266.00 -4.80 270.80 2170 ---- ---- ---- ---- 264.20 -4.90 269.10 2175 ---- ---- ---- ---- 262.50 -4.80 267.30 2180 ---- ---- ---- ---- 260.80 -4.80 265.60 2185 ---- ---- ---- ---- 259.10 -4.80 263.90 2190 ---- ---- ---- ---- 257.50 -4.70 262.20 2195 ---- ---- ---- ---- 255.90 -4.70 260.60 2200 ---- ---- ---- ---- 254.30 -4.70 259.00 2205 ---- ---- ---- ---- 252.70 -4.70 257.40 2210 ---- ---- ---- ---- 251.20 -4.60 255.80 2215 ---- ---- ---- ---- 249.60 -4.70 254.30 2220 ---- ---- ---- ---- 248.20 -4.60 252.80 2225 ---- ---- ---- ---- 246.70 -4.60 251.30 2230 ---- ---- ---- ---- 245.20 -4.60 249.80 2235 ---- ---- ---- ---- 243.80 -4.60 248.40 2240 ---- ---- ---- ---- 242.40 -4.60 247.00 2245 ---- ---- ---- ---- 241.00 -4.60 245.60 2250 ---- ---- ---- ---- 239.70 -4.50 244.20 2255 ---- ---- ---- ---- 238.30 -4.50 242.80 2260 ---- ---- ---- ---- 237.00 -4.50 241.50 2265 ---- ---- ---- ---- 235.70 -4.50 240.20 2270 ---- ---- ---- ---- 234.50 -4.40 238.90 2275 ---- ---- ---- ---- 233.20 -4.40 237.60 2280 ---- ---- ---- ---- 232.00 -4.30 236.30 2285 ---- ---- ---- ---- 230.70 -4.40 235.10 2290 ---- ---- ---- ---- 229.50 -4.40 233.90 2295 ---- ---- ---- ---- 228.40 -4.30 232.70 2300 ---- ---- ---- ---- 227.20 -4.30 231.50 2305 ---- ---- ---- ---- 226.00 -4.30 230.30 2310 ---- ---- ---- ---- 224.90 -4.20 229.10 2315 ---- ---- ---- ---- 223.80 -4.20 228.00 2320 ---- ---- ---- ---- 222.70 -4.20 226.90 2325 ---- ---- ---- ---- 221.60 -4.10 225.70 2330 ---- ---- ---- ---- 220.50 -4.10 224.60 2335 ---- ---- ---- ---- 219.40 -4.20 223.60 2340 ---- ---- ---- ---- 218.30 -4.20 222.50 2345 ---- ---- ---- ---- 217.30 -4.10 221.40 2350 ---- ---- ---- ---- 216.30 -4.10 220.40 2355 ---- ---- ---- ---- 215.20 -4.10 219.30 2360 ---- ---- ---- ---- 214.20 -4.10 218.30 2365 ---- ---- ---- ---- 213.20 -4.10 217.30 2370 ---- ---- ---- ---- 212.20 -4.10 216.30 2375 ---- ---- ---- ---- 211.30 -4.00 215.30 2380 ---- ---- ---- ---- 210.30 -4.00 214.30 2385 ---- ---- ---- ---- 209.30 -4.00 213.30 2390 ---- ---- ---- ---- 208.40 -3.90 212.30 2395 ---- ---- ---- ---- 207.40 -4.00 211.40 2400 ---- ---- ---- ---- 206.50 -3.90 210.40 2405 ---- ---- ---- ---- 205.60 -3.90 209.50 2410 ---- ---- ---- ---- 204.70 -3.90 208.60 2415 ---- ---- ---- ---- 203.80 -3.90 207.70 2420 ---- ---- ---- ---- 202.90 -3.90 206.80 2425 ---- ---- ---- ---- 202.00 -3.90 205.90 2430 ---- ---- ---- ---- 201.10 -3.90 205.00 2435 ---- ---- ---- ---- 200.30 -3.80 204.10 2440 ---- ---- ---- ---- 199.40 -3.80 203.20 2445 ---- ---- ---- ---- 198.60 -3.80 202.40 2450 ---- ---- ---- ---- 197.80 -3.70 201.50 2455 ---- ---- ---- ---- 196.90 -3.80 200.70 2460 ---- ---- ---- ---- 196.10 -3.80 199.90 2465 ---- ---- ---- ---- 195.30 -3.70 199.00 2470 ---- ---- ---- ---- 194.50 -3.70 198.20 2475 ---- ---- ---- ---- 193.70 -3.70 197.40 2480 ---- ---- ---- ---- 193.00 -3.60 196.60 2490 ---- ---- ---- ---- 191.40 -3.70 195.10 2500 ---- ---- ---- ---- 189.90 -3.60 193.50 2510 ---- ---- ---- ---- 188.50 -3.50 192.00 2520 ---- ---- ---- ---- 187.00 -3.60 190.60 2525 ---- ---- ---- ---- 186.30 -3.60 189.90 2530 ---- ---- ---- ---- 185.60 -3.50 189.10 2540 ---- ---- ---- ---- 184.20 -3.50 187.70 2550 ---- ---- ---- ---- 182.90 -3.50 186.40 2560 ---- ---- ---- ---- 181.60 -3.40 185.00 2570 ---- ---- ---- ---- 180.30 -3.40 183.70 2575 ---- ---- ---- ---- 179.60 -3.50 183.10 2600 ---- ---- ---- ---- 176.60 -3.30 179.90 2625 ---- ---- ---- ---- 173.70 -3.30 177.00 2650 ---- ---- ---- ---- 170.90 -3.30 174.20 2675 ---- ---- ---- ---- 168.30 -3.20 171.50 2700 ---- ---- ---- ---- 165.80 -3.20 169.00 2725 ---- ---- ---- ---- 163.50 -3.10 166.60 2750 ---- ---- ---- ---- 161.30 -3.00 164.30 OG DEC26 Gold Option CALL 1350 ---- ---- ---- ---- 887.90 -8.00 895.90 1375 ---- ---- ---- ---- 865.20 -8.00 873.20 1400 ---- ---- ---- ---- 842.70 -7.90 850.60 1425 ---- ---- ---- ---- 820.50 -7.80 828.30 1450 ---- ---- ---- ---- 798.40 -7.80 806.20 1475 ---- ---- ---- ---- 776.50 -7.70 784.20 1500 ---- ---- ---- ---- 754.90 -7.60 762.50 1525 ---- ---- ---- ---- 733.50 -7.50 741.00 1530 ---- ---- ---- ---- 729.20 -7.50 736.70 1540 ---- ---- ---- ---- 720.70 -7.50 728.20 1550 ---- ---- ---- ---- 712.20 -7.50 719.70 1560 ---- ---- ---- ---- 703.80 -7.40 711.20 1570 ---- ---- ---- ---- 695.40 -7.40 702.80 1575 ---- ---- ---- ---- 691.20 -7.40 698.60 1580 ---- ---- ---- ---- 687.00 -7.40 694.40 1590 ---- ---- ---- ---- 678.60 -7.40 686.00 1600 ---- ---- ---- ---- 670.30 -7.40 677.70 1610 ---- ---- ---- ---- 662.00 -7.40 669.40 1620 ---- ---- ---- ---- 653.80 -7.30 661.10 1625 ---- ---- ---- ---- 649.70 -7.30 657.00 1630 ---- ---- ---- ---- 645.60 -7.20 652.80 1635 ---- ---- ---- ---- 641.50 -7.20 648.70 1640 ---- ---- ---- ---- 637.40 -7.20 644.60 1645 ---- ---- ---- ---- 633.30 -7.20 640.50 1650 ---- ---- ---- ---- 629.20 -7.20 636.40 1655 ---- ---- ---- ---- 625.20 -7.20 632.40 1660 ---- ---- ---- ---- 621.10 -7.20 628.30 1665 ---- ---- ---- ---- 617.10 -7.10 624.20 1670 ---- ---- ---- ---- 613.00 -7.20 620.20 1675 ---- ---- ---- ---- 609.00 -7.10 616.10 1680 ---- ---- ---- ---- 605.00 -7.10 612.10 1685 ---- ---- ---- ---- 601.00 -7.00 608.00 1690 ---- ---- ---- ---- 596.90 -7.10 604.00 1695 ---- ---- ---- ---- 592.90 -7.10 600.00 1700 ---- ---- ---- ---- 589.00 -7.00 596.00 1705 ---- ---- ---- ---- 585.00 -7.00 592.00 1710 ---- ---- ---- ---- 581.00 -7.00 588.00 1715 ---- ---- ---- ---- 577.00 -7.00 584.00 1720 ---- ---- ---- ---- 573.10 -6.90 580.00 1725 ---- ---- ---- ---- 569.10 -7.00 576.10 1730 ---- ---- ---- ---- 565.20 -6.90 572.10 1735 ---- ---- ---- ---- 561.20 -7.00 568.20 1740 ---- ---- ---- ---- 557.30 -6.90 564.20 1745 ---- ---- ---- ---- 553.40 -6.90 560.30 1750 ---- ---- ---- ---- 549.50 -6.90 556.40 1755 ---- ---- ---- ---- 545.60 -6.80 552.40 1760 ---- ---- ---- ---- 541.70 -6.80 548.50 1765 ---- ---- ---- ---- 537.80 -6.80 544.60 1770 ---- ---- ---- ---- 533.90 -6.80 540.70 1775 ---- ---- ---- ---- 530.10 -6.70 536.80 1780 ---- ---- ---- ---- 526.20 -6.80 533.00 1785 ---- ---- ---- ---- 522.40 -6.70 529.10 1790 ---- ---- ---- ---- 518.50 -6.70 525.20 1795 ---- ---- ---- ---- 514.70 -6.70 521.40 1800 ---- ---- ---- ---- 510.90 -6.70 517.60 1805 ---- ---- ---- ---- 507.10 -6.60 513.70 1810 ---- ---- ---- ---- 503.30 -6.60 509.90 1815 ---- ---- ---- ---- 499.50 -6.60 506.10 1820 ---- ---- ---- ---- 495.70 -6.60 502.30 1825 ---- ---- ---- ---- 492.00 -6.50 498.50 1830 ---- ---- ---- ---- 488.20 -6.60 494.80 1835 ---- ---- ---- ---- 484.50 -6.50 491.00 1840 ---- ---- ---- ---- 480.80 -6.50 487.30 1845 ---- ---- ---- ---- 477.10 -6.50 483.60 1850 ---- ---- ---- ---- 473.40 -6.50 479.90 1855 ---- ---- ---- ---- 469.70 -6.50 476.20 1860 ---- ---- ---- ---- 466.10 -6.40 472.50 1865 ---- ---- ---- ---- 462.40 -6.50 468.90 1870 ---- ---- ---- ---- 458.80 -6.40 465.20 1875 ---- ---- ---- ---- 455.20 -6.40 461.60 1880 ---- ---- ---- ---- 451.60 -6.40 458.00 1885 ---- ---- ---- ---- 448.10 -6.30 454.40 1890 ---- ---- ---- ---- 444.50 -6.40 450.90 1895 ---- ---- ---- ---- 441.00 -6.30 447.30 1900 ---- ---- ---- ---- 437.50 -6.30 443.80 1905 ---- ---- ---- ---- 434.10 -6.20 440.30 1910 ---- ---- ---- ---- 430.60 -6.30 436.90 1915 ---- ---- ---- ---- 427.20 -6.20 433.40 1920 ---- ---- ---- ---- 423.80 -6.20 430.00 1925 ---- ---- ---- ---- 420.40 -6.20 426.60 1930 ---- ---- ---- ---- 417.10 -6.10 423.20 1935 ---- ---- ---- ---- 413.80 -6.10 419.90 1940 ---- ---- ---- ---- 410.50 -6.10 416.60 1945 ---- ---- ---- ---- 407.20 -6.10 413.30 1950 ---- ---- ---- ---- 404.00 -6.00 410.00 1955 ---- ---- ---- ---- 400.80 -6.00 406.80 1960 ---- ---- ---- ---- 397.60 -6.00 403.60 1965 ---- ---- ---- ---- 394.40 -6.00 400.40 1970 ---- ---- ---- ---- 391.30 -6.00 397.30 1975 ---- ---- ---- ---- 388.20 -6.00 394.20 1980 ---- ---- ---- ---- 385.20 -5.90 391.10 1985 ---- ---- ---- ---- 382.20 -5.90 388.10 1990 ---- ---- ---- ---- 379.20 -5.90 385.10 1995 ---- ---- ---- ---- 376.20 -5.90 382.10 2000 ---- ---- ---- ---- 373.30 -5.80 379.10 2005 ---- ---- ---- ---- 370.40 -5.80 376.20 2010 ---- ---- ---- ---- 367.60 -5.80 373.40 2015 ---- ---- ---- ---- 364.80 -5.70 370.50 2020 ---- ---- ---- ---- 362.00 -5.70 367.70 2025 ---- ---- ---- ---- 359.20 -5.70 364.90 2030 ---- ---- ---- ---- 356.50 -5.70 362.20 2035 ---- ---- ---- ---- 353.80 -5.70 359.50 2040 ---- ---- ---- ---- 351.20 -5.60 356.80 2045 ---- ---- ---- ---- 348.60 -5.60 354.20 2050 ---- ---- ---- ---- 346.00 -5.60 351.60 2055 ---- ---- ---- ---- 343.40 -5.60 349.00 2060 ---- ---- ---- ---- 340.90 -5.60 346.50 2065 ---- ---- ---- ---- 338.50 -5.50 344.00 2070 ---- ---- ---- ---- 336.00 -5.50 341.50 2075 ---- ---- ---- ---- 333.60 -5.40 339.00 2080 ---- ---- ---- ---- 331.20 -5.40 336.60 2085 ---- ---- ---- ---- 328.90 -5.40 334.30 2090 ---- ---- ---- ---- 326.60 -5.30 331.90 2095 ---- ---- ---- ---- 324.30 -5.30 329.60 2100 ---- ---- ---- ---- 322.00 -5.40 327.40 2105 ---- ---- ---- ---- 319.80 -5.30 325.10 2110 ---- ---- ---- ---- 317.60 -5.30 322.90 2115 ---- ---- ---- ---- 315.50 -5.30 320.80 2120 ---- ---- ---- ---- 313.40 -5.20 318.60 2125 ---- ---- ---- ---- 311.30 -5.20 316.50 2130 ---- ---- ---- ---- 309.30 -5.20 314.50 2135 ---- ---- ---- ---- 307.30 -5.10 312.40 2140 ---- ---- ---- ---- 305.30 -5.10 310.40 2145 ---- ---- ---- ---- 303.30 -5.10 308.40 2150 ---- ---- ---- ---- 301.40 -5.10 306.50 2155 ---- ---- ---- ---- 299.50 -5.10 304.60 2160 ---- ---- ---- ---- 297.70 -5.00 302.70 2165 ---- ---- ---- ---- 295.80 -5.10 300.90 2170 ---- ---- ---- ---- 294.10 -5.00 299.10 2175 ---- ---- ---- ---- 292.30 -5.00 297.30 2180 ---- ---- ---- ---- 290.60 -4.90 295.50 2185 ---- ---- ---- ---- 288.90 -4.90 293.80 2190 ---- ---- ---- ---- 287.20 -4.90 292.10 2195 ---- ---- ---- ---- 285.50 -4.90 290.40 2200 ---- ---- ---- ---- 283.90 -4.90 288.80 2205 ---- ---- ---- ---- 282.30 -4.90 287.20 2210 ---- ---- ---- ---- 280.80 -4.80 285.60 2215 ---- ---- ---- ---- 279.20 -4.80 284.00 2220 ---- ---- ---- ---- 277.70 -4.80 282.50 2225 ---- ---- ---- ---- 276.20 -4.80 281.00 2230 ---- ---- ---- ---- 274.80 -4.70 279.50 2235 ---- ---- ---- ---- 273.30 -4.80 278.10 2240 ---- ---- ---- ---- 271.90 -4.70 276.60 2245 ---- ---- ---- ---- 270.50 -4.70 275.20 2250 ---- ---- ---- ---- 269.10 -4.70 273.80 2255 ---- ---- ---- ---- 267.80 -4.60 272.40 2260 ---- ---- ---- ---- 266.50 -4.60 271.10 2265 ---- ---- ---- ---- 265.20 -4.60 269.80 2270 ---- ---- ---- ---- 263.90 -4.50 268.40 2275 ---- ---- ---- ---- 262.60 -4.60 267.20 2280 ---- ---- ---- ---- 261.30 -4.60 265.90 2285 ---- ---- ---- ---- 260.10 -4.50 264.60 2290 ---- ---- ---- ---- 258.90 -4.50 263.40 2295 ---- ---- ---- ---- 257.70 -4.50 262.20 2300 ---- ---- ---- ---- 256.50 -4.50 261.00 2305 ---- ---- ---- ---- 255.30 -4.50 259.80 2310 ---- ---- ---- ---- 254.20 -4.40 258.60 2315 ---- ---- ---- ---- 253.00 -4.40 257.40 2320 ---- ---- ---- ---- 251.90 -4.40 256.30 2325 ---- ---- ---- ---- 250.80 -4.40 255.20 2330 ---- ---- ---- ---- 249.70 -4.30 254.00 2335 ---- ---- ---- ---- 248.60 -4.30 252.90 2340 ---- ---- ---- ---- 247.50 -4.30 251.80 2345 ---- ---- ---- ---- 246.40 -4.30 250.70 2350 ---- ---- ---- ---- 245.40 -4.30 249.70 2355 ---- ---- ---- ---- 244.30 -4.30 248.60 2360 ---- ---- ---- ---- 243.30 -4.20 247.50 2365 ---- ---- ---- ---- 242.30 -4.20 246.50 2370 ---- ---- ---- ---- 241.20 -4.30 245.50 2375 ---- ---- ---- ---- 240.20 -4.20 244.40 2380 ---- ---- ---- ---- 239.20 -4.20 243.40 2385 ---- ---- ---- ---- 238.20 -4.20 242.40 2390 ---- ---- ---- ---- 237.20 -4.20 241.40 2395 ---- ---- ---- ---- 236.20 -4.10 240.30 2400 ---- ---- ---- ---- 235.20 -4.10 239.30 2405 ---- ---- ---- ---- 234.20 -4.20 238.40 2410 ---- ---- ---- ---- 233.30 -4.10 237.40 2415 ---- ---- ---- ---- 232.30 -4.10 236.40 2420 ---- ---- ---- ---- 231.40 -4.00 235.40 2425 ---- ---- ---- ---- 230.40 -4.10 234.50 2430 ---- ---- ---- ---- 229.50 -4.00 233.50 2435 ---- ---- ---- ---- 228.50 -4.10 232.60 2440 ---- ---- ---- ---- 227.60 -4.00 231.60 2445 ---- ---- ---- ---- 226.70 -4.00 230.70 2450 ---- ---- ---- ---- 225.80 -3.90 229.70 2455 ---- ---- ---- ---- 224.90 -3.90 228.80 2460 ---- ---- ---- ---- 224.00 -3.90 227.90 2465 ---- ---- ---- ---- 223.10 -3.90 227.00 2470 ---- ---- ---- ---- 222.20 -3.90 226.10 2475 ---- ---- ---- ---- 221.30 -3.90 225.20 2480 ---- ---- ---- ---- 220.50 -3.80 224.30 2485 ---- ---- ---- ---- 219.60 -3.90 223.50 2490 ---- ---- ---- ---- 218.70 -3.90 222.60 2495 ---- ---- ---- ---- 217.90 -3.80 221.70 2500 ---- ---- ---- ---- 217.10 -3.80 220.90 2510 ---- ---- ---- ---- 215.40 -3.80 219.20 2520 ---- ---- ---- ---- 213.80 -3.70 217.50 2525 ---- ---- ---- ---- 213.00 -3.70 216.70 2530 ---- ---- ---- ---- 212.20 -3.70 215.90 2540 ---- ---- ---- ---- 210.60 -3.70 214.30 2550 ---- ---- ---- ---- 209.10 -3.70 212.80 2560 ---- ---- ---- ---- 207.60 -3.60 211.20 2570 ---- ---- ---- ---- 206.10 -3.60 209.70 2575 ---- ---- ---- ---- 205.40 -3.60 209.00 2580 ---- ---- ---- ---- 204.70 -3.60 208.30 2590 ---- ---- ---- ---- 203.20 -3.60 206.80 2600 ---- ---- ---- ---- 201.80 -3.60 205.40 2625 ---- ---- ---- ---- 198.50 -3.50 202.00 2650 ---- ---- ---- ---- 195.30 -3.40 198.70 2675 ---- ---- ---- ---- 192.20 -3.40 195.60 2700 ---- ---- ---- ---- 189.30 -3.30 192.60 2725 ---- ---- ---- ---- 186.50 -3.30 189.80 2750 ---- ---- ---- ---- 183.90 -3.20 187.10 2775 ---- ---- ---- ---- 181.40 -3.20 184.60 2800 ---- ---- ---- ---- 179.00 -3.10 182.10 OG JUN27 Gold Option CALL 1350 ---- ---- ---- ---- 901.20 -8.00 909.20 1375 ---- ---- ---- ---- 878.70 -8.00 886.70 1400 ---- ---- ---- ---- 856.50 -7.90 864.40 1425 ---- ---- ---- ---- 834.60 -7.80 842.40 1450 ---- ---- ---- ---- 812.90 -7.80 820.70 1475 ---- ---- ---- ---- 791.50 -7.80 799.30 1500 ---- ---- ---- ---- 770.40 -7.70 778.10 1525 ---- ---- ---- ---- 749.60 -7.60 757.20 1550 ---- ---- ---- ---- 729.00 -7.60 736.60 1560 ---- ---- ---- ---- 720.90 -7.50 728.40 1570 ---- ---- ---- ---- 712.80 -7.40 720.20 1575 ---- ---- ---- ---- 708.70 -7.50 716.20 1580 ---- ---- ---- ---- 704.70 -7.40 712.10 1590 ---- ---- ---- ---- 696.70 -7.40 704.10 1600 ---- ---- ---- ---- 688.70 -7.30 696.00 1610 ---- ---- ---- ---- 680.70 -7.40 688.10 1620 ---- ---- ---- ---- 672.80 -7.30 680.10 1625 ---- ---- ---- ---- 668.80 -7.30 676.10 1630 ---- ---- ---- ---- 664.90 -7.30 672.20 1640 ---- ---- ---- ---- 657.10 -7.20 664.30 1650 ---- ---- ---- ---- 649.20 -7.30 656.50 1655 ---- ---- ---- ---- 645.40 -7.10 652.50 1660 ---- ---- ---- ---- 641.50 -7.10 648.60 1665 ---- ---- ---- ---- 637.60 -7.10 644.70 1670 ---- ---- ---- ---- 633.70 -7.20 640.90 1675 ---- ---- ---- ---- 629.80 -7.20 637.00 1680 ---- ---- ---- ---- 626.00 -7.10 633.10 1685 ---- ---- ---- ---- 622.10 -7.10 629.20 1690 ---- ---- ---- ---- 618.30 -7.10 625.40 1695 ---- ---- ---- ---- 614.50 -7.00 621.50 1700 ---- ---- ---- ---- 610.60 -7.10 617.70 1705 ---- ---- ---- ---- 606.80 -7.00 613.80 1710 ---- ---- ---- ---- 603.00 -7.00 610.00 1715 ---- ---- ---- ---- 599.20 -7.00 606.20 1720 ---- ---- ---- ---- 595.40 -7.00 602.40 1725 ---- ---- ---- ---- 591.60 -6.90 598.50 1730 ---- ---- ---- ---- 587.80 -6.90 594.70 1735 ---- ---- ---- ---- 584.00 -6.90 590.90 1740 ---- ---- ---- ---- 580.20 -6.90 587.10 1745 ---- ---- ---- ---- 576.40 -6.90 583.30 1750 ---- ---- ---- ---- 572.70 -6.80 579.50 1755 ---- ---- ---- ---- 568.90 -6.80 575.70 1760 ---- ---- ---- ---- 565.10 -6.90 572.00 1765 ---- ---- ---- ---- 561.40 -6.80 568.20 1770 ---- ---- ---- ---- 557.60 -6.80 564.40 1775 ---- ---- ---- ---- 553.80 -6.80 560.60 1780 ---- ---- ---- ---- 550.10 -6.80 556.90 1785 ---- ---- ---- ---- 546.30 -6.80 553.10 1790 ---- ---- ---- ---- 542.60 -6.70 549.30 1795 ---- ---- ---- ---- 538.90 -6.70 545.60 1800 ---- ---- ---- ---- 535.10 -6.70 541.80 1805 ---- ---- ---- ---- 531.40 -6.70 538.10 1810 ---- ---- ---- ---- 527.70 -6.60 534.30 1815 ---- ---- ---- ---- 523.90 -6.70 530.60 1820 ---- ---- ---- ---- 520.20 -6.70 526.90 1825 ---- ---- ---- ---- 516.50 -6.60 523.10 1830 ---- ---- ---- ---- 512.80 -6.60 519.40 1835 ---- ---- ---- ---- 509.10 -6.60 515.70 1840 ---- ---- ---- ---- 505.50 -6.50 512.00 1845 ---- ---- ---- ---- 501.80 -6.50 508.30 1850 ---- ---- ---- ---- 498.10 -6.50 504.60 1855 ---- ---- ---- ---- 494.50 -6.40 500.90 1860 ---- ---- ---- ---- 490.80 -6.50 497.30 1865 ---- ---- ---- ---- 487.20 -6.40 493.60 1870 ---- ---- ---- ---- 483.60 -6.40 490.00 1875 ---- ---- ---- ---- 480.00 -6.40 486.40 1880 ---- ---- ---- ---- 476.40 -6.40 482.80 1885 ---- ---- ---- ---- 472.80 -6.40 479.20 1890 ---- ---- ---- ---- 469.30 -6.30 475.60 1895 ---- ---- ---- ---- 465.70 -6.40 472.10 1900 ---- ---- ---- ---- 462.20 -6.30 468.50 1905 ---- ---- ---- ---- 458.70 -6.30 465.00 1910 ---- ---- ---- ---- 455.20 -6.30 461.50 1915 ---- ---- ---- ---- 451.80 -6.20 458.00 1920 ---- ---- ---- ---- 448.30 -6.30 454.60 1925 ---- ---- ---- ---- 444.90 -6.20 451.10 1930 ---- ---- ---- ---- 441.50 -6.20 447.70 1935 ---- ---- ---- ---- 438.20 -6.10 444.30 1940 ---- ---- ---- ---- 434.80 -6.20 441.00 1945 ---- ---- ---- ---- 431.50 -6.10 437.60 1950 ---- ---- ---- ---- 428.20 -6.10 434.30 1955 ---- ---- ---- ---- 424.90 -6.10 431.00 1960 ---- ---- ---- ---- 421.70 -6.10 427.80 1965 ---- ---- ---- ---- 418.50 -6.00 424.50 1970 ---- ---- ---- ---- 415.30 -6.00 421.30 1975 ---- ---- ---- ---- 412.20 -6.00 418.20 1980 ---- ---- ---- ---- 409.10 -5.90 415.00 1985 ---- ---- ---- ---- 406.00 -5.90 411.90 1990 ---- ---- ---- ---- 403.00 -5.90 408.90 1995 ---- ---- ---- ---- 400.00 -5.90 405.90 2000 ---- ---- ---- ---- 397.00 -5.90 402.90 2005 ---- ---- ---- ---- 394.00 -5.90 399.90 2010 ---- ---- ---- ---- 391.10 -5.90 397.00 2015 ---- ---- ---- ---- 388.30 -5.80 394.10 2020 ---- ---- ---- ---- 385.40 -5.80 391.20 2025 ---- ---- ---- ---- 382.60 -5.80 388.40 2030 ---- ---- ---- ---- 379.90 -5.70 385.60 2035 ---- ---- ---- ---- 377.20 -5.70 382.90 2040 ---- ---- ---- ---- 374.50 -5.60 380.10 2045 ---- ---- ---- ---- 371.80 -5.70 377.50 2050 ---- ---- ---- ---- 369.20 -5.60 374.80 2055 ---- ---- ---- ---- 366.60 -5.60 372.20 2060 ---- ---- ---- ---- 364.00 -5.60 369.60 2065 ---- ---- ---- ---- 361.50 -5.60 367.10 2070 ---- ---- ---- ---- 359.00 -5.60 364.60 2075 ---- ---- ---- ---- 356.60 -5.50 362.10 2080 ---- ---- ---- ---- 354.10 -5.60 359.70 2085 ---- ---- ---- ---- 351.80 -5.40 357.20 2090 ---- ---- ---- ---- 349.40 -5.50 354.90 2095 ---- ---- ---- ---- 347.10 -5.40 352.50 2100 ---- ---- ---- ---- 344.80 -5.40 350.20 2105 ---- ---- ---- ---- 342.60 -5.30 347.90 2110 ---- ---- ---- ---- 340.30 -5.40 345.70 2115 ---- ---- ---- ---- 338.20 -5.30 343.50 2120 ---- ---- ---- ---- 336.00 -5.30 341.30 2125 ---- ---- ---- ---- 333.90 -5.30 339.20 2130 ---- ---- ---- ---- 331.80 -5.30 337.10 2135 ---- ---- ---- ---- 329.70 -5.30 335.00 2140 ---- ---- ---- ---- 327.70 -5.30 333.00 2145 ---- ---- ---- ---- 325.70 -5.20 330.90 2150 ---- ---- ---- ---- 323.80 -5.20 329.00 2155 ---- ---- ---- ---- 321.90 -5.10 327.00 2160 ---- ---- ---- ---- 320.00 -5.10 325.10 2165 ---- ---- ---- ---- 318.10 -5.10 323.20 2170 ---- ---- ---- ---- 316.30 -5.10 321.40 2175 ---- ---- ---- ---- 314.50 -5.00 319.50 2180 ---- ---- ---- ---- 312.70 -5.00 317.70 2185 ---- ---- ---- ---- 310.90 -5.10 316.00 2190 ---- ---- ---- ---- 309.20 -5.00 314.20 2195 ---- ---- ---- ---- 307.50 -5.00 312.50 2200 ---- ---- ---- ---- 305.90 -5.00 310.90 2205 ---- ---- ---- ---- 304.20 -5.00 309.20 2210 ---- ---- ---- ---- 302.60 -5.00 307.60 2215 ---- ---- ---- ---- 301.10 -4.90 306.00 2220 ---- ---- ---- ---- 299.50 -4.90 304.40 2225 ---- ---- ---- ---- 298.00 -4.90 302.90 2230 ---- ---- ---- ---- 296.50 -4.90 301.40 2235 ---- ---- ---- ---- 295.00 -4.90 299.90 2240 ---- ---- ---- ---- 293.60 -4.80 298.40 2245 ---- ---- ---- ---- 292.20 -4.70 296.90 2250 ---- ---- ---- ---- 290.80 -4.70 295.50 2255 ---- ---- ---- ---- 289.40 -4.70 294.10 2260 ---- ---- ---- ---- 288.00 -4.80 292.80 2265 ---- ---- ---- ---- 286.70 -4.70 291.40 2270 ---- ---- ---- ---- 285.40 -4.70 290.10 2275 ---- ---- ---- ---- 284.10 -4.70 288.80 2280 ---- ---- ---- ---- 282.80 -4.70 287.50 2285 ---- ---- ---- ---- 281.60 -4.60 286.20 2290 ---- ---- ---- ---- 280.40 -4.60 285.00 2295 ---- ---- ---- ---- 279.10 -4.70 283.80 2300 ---- ---- ---- ---- 278.00 -4.50 282.50 2305 ---- ---- ---- ---- 276.80 -4.60 281.40 2310 ---- ---- ---- ---- 275.60 -4.60 280.20 2315 ---- ---- ---- ---- 274.50 -4.50 279.00 2320 ---- ---- ---- ---- 273.40 -4.50 277.90 2325 ---- ---- ---- ---- 272.30 -4.50 276.80 2330 ---- ---- ---- ---- 271.20 -4.50 275.70 2335 ---- ---- ---- ---- 270.10 -4.50 274.60 2340 ---- ---- ---- ---- 269.10 -4.40 273.50 2345 ---- ---- ---- ---- 268.00 -4.50 272.50 2350 ---- ---- ---- ---- 267.00 -4.40 271.40 2355 ---- ---- ---- ---- 266.00 -4.40 270.40 2360 ---- ---- ---- ---- 265.00 -4.40 269.40 2365 ---- ---- ---- ---- 264.00 -4.40 268.40 2370 ---- ---- ---- ---- 263.00 -4.40 267.40 2375 ---- ---- ---- ---- 262.10 -4.30 266.40 2380 ---- ---- ---- ---- 261.10 -4.30 265.40 2385 ---- ---- ---- ---- 260.20 -4.30 264.50 2390 ---- ---- ---- ---- 259.20 -4.30 263.50 2395 ---- ---- ---- ---- 258.30 -4.30 262.60 2400 ---- ---- ---- ---- 257.40 -4.20 261.60 2405 ---- ---- ---- ---- 256.50 -4.20 260.70 2410 ---- ---- ---- ---- 255.60 -4.20 259.80 2415 ---- ---- ---- ---- 254.70 -4.20 258.90 2420 ---- ---- ---- ---- 253.80 -4.20 258.00 2425 ---- ---- ---- ---- 253.00 -4.20 257.20 2430 ---- ---- ---- ---- 252.10 -4.20 256.30 2435 ---- ---- ---- ---- 251.30 -4.10 255.40 2440 ---- ---- ---- ---- 250.40 -4.20 254.60 2445 ---- ---- ---- ---- 249.60 -4.10 253.70 2450 ---- ---- ---- ---- 248.80 -4.10 252.90 2455 ---- ---- ---- ---- 248.00 -4.10 252.10 2460 ---- ---- ---- ---- 247.20 -4.00 251.20 2465 ---- ---- ---- ---- 246.40 -4.00 250.40 2470 ---- ---- ---- ---- 245.60 -4.00 249.60 2475 ---- ---- ---- ---- 244.80 -4.00 248.80 2480 ---- ---- ---- ---- 244.00 -4.10 248.10 2485 ---- ---- ---- ---- 243.30 -4.00 247.30 2490 ---- ---- ---- ---- 242.50 -4.00 246.50 2495 ---- ---- ---- ---- 241.80 -4.00 245.80 2500 ---- ---- ---- ---- 241.00 -4.00 245.00 2505 ---- ---- ---- ---- 240.30 -4.00 244.30 2510 ---- ---- ---- ---- 239.60 -3.90 243.50 2515 ---- ---- ---- ---- 238.90 -3.90 242.80 2520 ---- ---- ---- ---- 238.20 -3.90 242.10 2525 ---- ---- ---- ---- 237.50 -3.90 241.40 2530 ---- ---- ---- ---- 236.80 -3.90 240.70 2540 ---- ---- ---- ---- 235.40 -3.90 239.30 2550 ---- ---- ---- ---- 234.10 -3.80 237.90 2560 ---- ---- ---- ---- 232.80 -3.80 236.60 2570 ---- ---- ---- ---- 231.50 -3.80 235.30 2575 ---- ---- ---- ---- 230.90 -3.80 234.70 2580 ---- ---- ---- ---- 230.30 -3.80 234.10 2590 ---- ---- ---- ---- 229.00 -3.80 232.80 2600 ---- ---- ---- ---- 227.80 -3.80 231.60 2610 ---- ---- ---- ---- 226.70 -3.70 230.40 2625 ---- ---- ---- ---- 225.00 -3.70 228.70 2650 ---- ---- ---- ---- 222.30 -3.60 225.90 2675 ---- ---- ---- ---- 219.70 -3.60 223.30 2700 ---- ---- ---- ---- 217.30 -3.50 220.80 2725 ---- ---- ---- ---- 215.00 -3.50 218.50 2750 ---- ---- ---- ---- 212.80 -3.50 216.30 2775 ---- ---- ---- ---- 210.70 -3.50 214.20 2800 ---- ---- ---- ---- 208.80 -3.40 212.20 OG DEC27 Gold Option CALL 1375 ---- ---- ---- ---- 903.90 -8.00 911.90 1400 ---- ---- ---- ---- 882.00 -8.00 890.00 1425 ---- ---- ---- ---- 860.40 -7.90 868.30 1450 ---- ---- ---- ---- 839.10 -7.80 846.90 1475 ---- ---- ---- ---- 818.00 -7.70 825.70 1500 ---- ---- ---- ---- 797.20 -7.60 804.80 1525 ---- ---- ---- ---- 776.60 -7.60 784.20 1550 ---- ---- ---- ---- 756.30 -7.50 763.80 1570 ---- ---- ---- ---- 740.20 -7.50 747.70 1575 ---- ---- ---- ---- 736.20 -7.50 743.70 1580 ---- ---- ---- ---- 732.20 -7.50 739.70 1590 ---- ---- ---- ---- 724.30 -7.40 731.70 1600 ---- ---- ---- ---- 716.40 -7.40 723.80 1610 ---- ---- ---- ---- 708.50 -7.40 715.90 1620 ---- ---- ---- ---- 700.70 -7.30 708.00 1625 ---- ---- ---- ---- 696.80 -7.30 704.10 1630 ---- ---- ---- ---- 692.90 -7.30 700.20 1640 ---- ---- ---- ---- 685.10 -7.30 692.40 1650 ---- ---- ---- ---- 677.40 -7.20 684.60 1660 ---- ---- ---- ---- 669.70 -7.20 676.90 1670 ---- ---- ---- ---- 662.10 -7.10 669.20 1675 ---- ---- ---- ---- 658.20 -7.20 665.40 1680 ---- ---- ---- ---- 654.40 -7.20 661.60 1685 ---- ---- ---- ---- 650.60 -7.20 657.80 1690 ---- ---- ---- ---- 646.80 -7.10 653.90 1695 ---- ---- ---- ---- 643.00 -7.10 650.10 1700 ---- ---- ---- ---- 639.20 -7.10 646.30 1705 ---- ---- ---- ---- 635.50 -7.00 642.50 1710 ---- ---- ---- ---- 631.70 -7.00 638.70 1715 ---- ---- ---- ---- 627.90 -7.10 635.00 1720 ---- ---- ---- ---- 624.20 -7.00 631.20 1725 ---- ---- ---- ---- 620.40 -7.00 627.40 1730 ---- ---- ---- ---- 616.70 -6.90 623.60 1735 ---- ---- ---- ---- 612.90 -7.00 619.90 1740 ---- ---- ---- ---- 609.20 -6.90 616.10 1745 ---- ---- ---- ---- 605.40 -7.00 612.40 1750 ---- ---- ---- ---- 601.70 -6.90 608.60 1755 ---- ---- ---- ---- 598.00 -6.90 604.90 1760 ---- ---- ---- ---- 594.30 -6.80 601.10 1765 ---- ---- ---- ---- 590.50 -6.90 597.40 1770 ---- ---- ---- ---- 586.80 -6.90 593.70 1775 ---- ---- ---- ---- 583.10 -6.90 590.00 1780 ---- ---- ---- ---- 579.40 -6.80 586.20 1785 ---- ---- ---- ---- 575.70 -6.80 582.50 1790 ---- ---- ---- ---- 572.00 -6.80 578.80 1795 ---- ---- ---- ---- 568.30 -6.80 575.10 1800 ---- ---- ---- ---- 564.60 -6.80 571.40 1805 ---- ---- ---- ---- 560.90 -6.70 567.60 1810 ---- ---- ---- ---- 557.20 -6.70 563.90 1815 ---- ---- ---- ---- 553.50 -6.70 560.20 1820 ---- ---- ---- ---- 549.90 -6.60 556.50 1825 ---- ---- ---- ---- 546.20 -6.60 552.80 1830 ---- ---- ---- ---- 542.50 -6.60 549.10 1835 ---- ---- ---- ---- 538.80 -6.60 545.40 1840 ---- ---- ---- ---- 535.20 -6.60 541.80 1845 ---- ---- ---- ---- 531.50 -6.60 538.10 1850 ---- ---- ---- ---- 527.80 -6.60 534.40 1855 ---- ---- ---- ---- 524.20 -6.50 530.70 1860 ---- ---- ---- ---- 520.60 -6.50 527.10 1865 ---- ---- ---- ---- 516.90 -6.50 523.40 1870 ---- ---- ---- ---- 513.30 -6.50 519.80 1875 ---- ---- ---- ---- 509.70 -6.50 516.20 1880 ---- ---- ---- ---- 506.10 -6.50 512.60 1885 ---- ---- ---- ---- 502.50 -6.50 509.00 1890 ---- ---- ---- ---- 498.90 -6.50 505.40 1895 ---- ---- ---- ---- 495.40 -6.40 501.80 1900 ---- ---- ---- ---- 491.80 -6.40 498.20 1905 ---- ---- ---- ---- 488.30 -6.40 494.70 1910 ---- ---- ---- ---- 484.80 -6.30 491.10 1915 ---- ---- ---- ---- 481.30 -6.30 487.60 1920 ---- ---- ---- ---- 477.80 -6.30 484.10 1925 ---- ---- ---- ---- 474.40 -6.20 480.60 1930 ---- ---- ---- ---- 470.90 -6.30 477.20 1935 ---- ---- ---- ---- 467.50 -6.20 473.70 1940 ---- ---- ---- ---- 464.10 -6.20 470.30 1945 ---- ---- ---- ---- 460.70 -6.20 466.90 1950 ---- ---- ---- ---- 457.40 -6.10 463.50 1955 ---- ---- ---- ---- 454.00 -6.20 460.20 1960 ---- ---- ---- ---- 450.70 -6.20 456.90 1965 ---- ---- ---- ---- 447.50 -6.10 453.60 1970 ---- ---- ---- ---- 444.20 -6.10 450.30 1975 ---- ---- ---- ---- 441.00 -6.00 447.00 1980 ---- ---- ---- ---- 437.80 -6.00 443.80 1985 ---- ---- ---- ---- 434.60 -6.00 440.60 1990 ---- ---- ---- ---- 431.50 -6.00 437.50 1995 ---- ---- ---- ---- 428.40 -6.00 434.40 2000 ---- ---- ---- ---- 425.30 -6.00 431.30 2005 ---- ---- ---- ---- 422.30 -5.90 428.20 2010 ---- ---- ---- ---- 419.30 -5.90 425.20 2015 ---- ---- ---- ---- 416.30 -5.90 422.20 2020 ---- ---- ---- ---- 413.40 -5.80 419.20 2025 ---- ---- ---- ---- 410.50 -5.80 416.30 2030 ---- ---- ---- ---- 407.60 -5.80 413.40 2035 ---- ---- ---- ---- 404.80 -5.80 410.60 2040 ---- ---- ---- ---- 402.00 -5.80 407.80 2045 ---- ---- ---- ---- 399.20 -5.80 405.00 2050 ---- ---- ---- ---- 396.50 -5.80 402.30 2055 ---- ---- ---- ---- 393.80 -5.70 399.50 2060 ---- ---- ---- ---- 391.20 -5.70 396.90 2065 ---- ---- ---- ---- 388.50 -5.70 394.20 2070 ---- ---- ---- ---- 386.00 -5.60 391.60 2075 ---- ---- ---- ---- 383.40 -5.70 389.10 2080 ---- ---- ---- ---- 380.90 -5.60 386.50 2085 ---- ---- ---- ---- 378.40 -5.60 384.00 2090 ---- ---- ---- ---- 376.00 -5.60 381.60 2095 ---- ---- ---- ---- 373.60 -5.50 379.10 2100 ---- ---- ---- ---- 371.20 -5.50 376.70 2105 ---- ---- ---- ---- 368.90 -5.50 374.40 2110 ---- ---- ---- ---- 366.60 -5.40 372.00 2115 ---- ---- ---- ---- 364.30 -5.50 369.80 2120 ---- ---- ---- ---- 362.10 -5.40 367.50 2125 ---- ---- ---- ---- 359.90 -5.40 365.30 2130 ---- ---- ---- ---- 357.70 -5.40 363.10 2135 ---- ---- ---- ---- 355.60 -5.30 360.90 2140 ---- ---- ---- ---- 353.50 -5.30 358.80 2145 ---- ---- ---- ---- 351.40 -5.30 356.70 2150 ---- ---- ---- ---- 349.40 -5.30 354.70 2155 ---- ---- ---- ---- 347.40 -5.30 352.70 2160 ---- ---- ---- ---- 345.40 -5.30 350.70 2165 ---- ---- ---- ---- 343.50 -5.20 348.70 2170 ---- ---- ---- ---- 341.60 -5.20 346.80 2175 ---- ---- ---- ---- 339.70 -5.20 344.90 2180 ---- ---- ---- ---- 337.90 -5.20 343.10 2185 ---- ---- ---- ---- 336.10 -5.10 341.20 2190 ---- ---- ---- ---- 334.30 -5.20 339.50 2195 ---- ---- ---- ---- 332.60 -5.10 337.70 2200 ---- ---- ---- ---- 330.90 -5.10 336.00 2205 ---- ---- ---- ---- 329.20 -5.10 334.30 2210 ---- ---- ---- ---- 327.50 -5.10 332.60 2215 ---- ---- ---- ---- 325.90 -5.10 331.00 2220 ---- ---- ---- ---- 324.30 -5.10 329.40 2225 ---- ---- ---- ---- 322.80 -5.00 327.80 2230 ---- ---- ---- ---- 321.20 -5.00 326.20 2235 ---- ---- ---- ---- 319.70 -5.00 324.70 2240 ---- ---- ---- ---- 318.30 -4.90 323.20 2245 ---- ---- ---- ---- 316.80 -5.00 321.80 2250 ---- ---- ---- ---- 315.40 -4.90 320.30 2255 ---- ---- ---- ---- 314.00 -4.90 318.90 2260 ---- ---- ---- ---- 312.60 -4.90 317.50 2265 ---- ---- ---- ---- 311.30 -4.90 316.20 2270 ---- ---- ---- ---- 310.00 -4.80 314.80 2275 ---- ---- ---- ---- 308.70 -4.80 313.50 2280 ---- ---- ---- ---- 307.40 -4.80 312.20 2285 ---- ---- ---- ---- 306.20 -4.80 311.00 2290 ---- ---- ---- ---- 304.90 -4.80 309.70 2295 ---- ---- ---- ---- 303.70 -4.80 308.50 2300 ---- ---- ---- ---- 302.60 -4.70 307.30 2305 ---- ---- ---- ---- 301.40 -4.70 306.10 2310 ---- ---- ---- ---- 300.20 -4.80 305.00 2315 ---- ---- ---- ---- 299.10 -4.70 303.80 2320 ---- ---- ---- ---- 298.00 -4.70 302.70 2325 ---- ---- ---- ---- 296.90 -4.70 301.60 2330 ---- ---- ---- ---- 295.90 -4.60 300.50 2335 ---- ---- ---- ---- 294.80 -4.60 299.40 2340 ---- ---- ---- ---- 293.80 -4.60 298.40 2345 ---- ---- ---- ---- 292.80 -4.60 297.40 2350 ---- ---- ---- ---- 291.80 -4.60 296.40 2355 ---- ---- ---- ---- 290.80 -4.60 295.40 2360 ---- ---- ---- ---- 289.80 -4.60 294.40 2365 ---- ---- ---- ---- 288.90 -4.50 293.40 2370 ---- ---- ---- ---- 287.90 -4.60 292.50 2375 ---- ---- ---- ---- 287.00 -4.50 291.50 2380 ---- ---- ---- ---- 286.10 -4.50 290.60 2385 ---- ---- ---- ---- 285.20 -4.50 289.70 2390 ---- ---- ---- ---- 284.30 -4.50 288.80 2395 ---- ---- ---- ---- 283.40 -4.50 287.90 2400 ---- ---- ---- ---- 282.60 -4.40 287.00 2405 ---- ---- ---- ---- 281.70 -4.40 286.10 2410 ---- ---- ---- ---- 280.80 -4.50 285.30 2415 ---- ---- ---- ---- 280.00 -4.40 284.40 2420 ---- ---- ---- ---- 279.20 -4.40 283.60 2425 ---- ---- ---- ---- 278.40 -4.30 282.70 2430 ---- ---- ---- ---- 277.50 -4.40 281.90 2435 ---- ---- ---- ---- 276.70 -4.40 281.10 2440 ---- ---- ---- ---- 276.00 -4.30 280.30 2445 ---- ---- ---- ---- 275.20 -4.30 279.50 2450 ---- ---- ---- ---- 274.40 -4.30 278.70 2455 ---- ---- ---- ---- 273.60 -4.30 277.90 2460 ---- ---- ---- ---- 272.90 -4.20 277.10 2465 ---- ---- ---- ---- 272.10 -4.30 276.40 2470 ---- ---- ---- ---- 271.40 -4.20 275.60 2475 ---- ---- ---- ---- 270.60 -4.30 274.90 2480 ---- ---- ---- ---- 269.90 -4.20 274.10 2485 ---- ---- ---- ---- 269.20 -4.20 273.40 2490 ---- ---- ---- ---- 268.50 -4.20 272.70 2495 ---- ---- ---- ---- 267.80 -4.20 272.00 2500 ---- ---- ---- ---- 267.10 -4.20 271.30 2505 ---- ---- ---- ---- 266.40 -4.20 270.60 2510 ---- ---- ---- ---- 265.70 -4.20 269.90 2515 ---- ---- ---- ---- 265.10 -4.10 269.20 2520 ---- ---- ---- ---- 264.40 -4.10 268.50 2525 ---- ---- ---- ---- 263.80 -4.10 267.90 2530 ---- ---- ---- ---- 263.10 -4.10 267.20 2535 ---- ---- ---- ---- 262.50 -4.10 266.60 2540 ---- ---- ---- ---- 261.80 -4.10 265.90 2550 ---- ---- ---- ---- 260.60 -4.10 264.70 2560 ---- ---- ---- ---- 259.40 -4.00 263.40 2570 ---- ---- ---- ---- 258.20 -4.00 262.20 2575 ---- ---- ---- ---- 257.60 -4.00 261.60 2580 ---- ---- ---- ---- 257.10 -3.90 261.00 2590 ---- ---- ---- ---- 255.90 -4.00 259.90 2600 ---- ---- ---- ---- 254.80 -4.00 258.80 2610 ---- ---- ---- ---- 253.70 -4.00 257.70 2620 ---- ---- ---- ---- 252.70 -3.90 256.60 2625 ---- ---- ---- ---- 252.20 -3.90 256.10 2630 ---- ---- ---- ---- 251.70 -3.80 255.50 2650 ---- ---- ---- ---- 249.70 -3.80 253.50 2675 ---- ---- ---- ---- 247.30 -3.80 251.10 2700 ---- ---- ---- ---- 245.10 -3.80 248.90 2725 ---- ---- ---- ---- 243.00 -3.80 246.80 2750 ---- ---- ---- ---- 241.10 -3.70 244.80 2775 ---- ---- ---- ---- 239.30 -3.60 242.90 2800 ---- ---- ---- ---- 237.60 -3.60 241.20 2825 ---- ---- ---- ---- 236.00 -3.50 239.50 OG JUN28 Gold Option CALL 1400 ---- ---- ---- ---- 897.40 -7.90 905.30 1425 ---- ---- ---- ---- 876.10 -7.90 884.00 1450 ---- ---- ---- ---- 855.10 -7.80 862.90 1475 ---- ---- ---- ---- 834.30 -7.70 842.00 1500 ---- ---- ---- ---- 813.80 -7.60 821.40 1525 ---- ---- ---- ---- 793.50 -7.60 801.10 1550 ---- ---- ---- ---- 773.50 -7.50 781.00 1575 ---- ---- ---- ---- 753.70 -7.40 761.10 1580 ---- ---- ---- ---- 749.80 -7.40 757.20 1590 ---- ---- ---- ---- 741.90 -7.40 749.30 1600 ---- ---- ---- ---- 734.10 -7.40 741.50 1610 ---- ---- ---- ---- 726.40 -7.30 733.70 1620 ---- ---- ---- ---- 718.60 -7.40 726.00 1625 ---- ---- ---- ---- 714.80 -7.30 722.10 1630 ---- ---- ---- ---- 711.00 -7.30 718.30 1640 ---- ---- ---- ---- 703.30 -7.30 710.60 1650 ---- ---- ---- ---- 695.70 -7.20 702.90 1660 ---- ---- ---- ---- 688.10 -7.20 695.30 1670 ---- ---- ---- ---- 680.50 -7.20 687.70 1675 ---- ---- ---- ---- 676.80 -7.10 683.90 1680 ---- ---- ---- ---- 673.00 -7.20 680.20 1685 ---- ---- ---- ---- 669.20 -7.20 676.40 1690 ---- ---- ---- ---- 665.50 -7.10 672.60 1695 ---- ---- ---- ---- 661.80 -7.10 668.90 1700 ---- ---- ---- ---- 658.00 -7.10 665.10 1705 ---- ---- ---- ---- 654.30 -7.10 661.40 1710 ---- ---- ---- ---- 650.60 -7.00 657.60 1715 ---- ---- ---- ---- 646.80 -7.10 653.90 1720 ---- ---- ---- ---- 643.10 -7.10 650.20 1725 ---- ---- ---- ---- 639.40 -7.00 646.40 1730 ---- ---- ---- ---- 635.70 -7.00 642.70 1735 ---- ---- ---- ---- 632.00 -7.00 639.00 1740 ---- ---- ---- ---- 628.30 -7.00 635.30 1745 ---- ---- ---- ---- 624.60 -7.00 631.60 1750 ---- ---- ---- ---- 621.00 -6.90 627.90 1755 ---- ---- ---- ---- 617.30 -6.90 624.20 1760 ---- ---- ---- ---- 613.60 -6.90 620.50 1765 ---- ---- ---- ---- 609.90 -6.90 616.80 1770 ---- ---- ---- ---- 606.30 -6.80 613.10 1775 ---- ---- ---- ---- 602.60 -6.80 609.40 1780 ---- ---- ---- ---- 598.90 -6.90 605.80 1785 ---- ---- ---- ---- 595.30 -6.80 602.10 1790 ---- ---- ---- ---- 591.60 -6.80 598.40 1795 ---- ---- ---- ---- 587.90 -6.80 594.70 1800 ---- ---- ---- ---- 584.30 -6.80 591.10 1805 ---- ---- ---- ---- 580.60 -6.80 587.40 1810 ---- ---- ---- ---- 577.00 -6.70 583.70 1815 ---- ---- ---- ---- 573.30 -6.80 580.10 1820 ---- ---- ---- ---- 569.70 -6.70 576.40 1825 ---- ---- ---- ---- 566.00 -6.70 572.70 1830 ---- ---- ---- ---- 562.40 -6.70 569.10 1835 ---- ---- ---- ---- 558.80 -6.60 565.40 1840 ---- ---- ---- ---- 555.10 -6.60 561.70 1845 ---- ---- ---- ---- 551.50 -6.60 558.10 1850 ---- ---- ---- ---- 547.90 -6.50 554.40 1855 ---- ---- ---- ---- 544.20 -6.60 550.80 1860 ---- ---- ---- ---- 540.60 -6.60 547.20 1865 ---- ---- ---- ---- 537.00 -6.50 543.50 1870 ---- ---- ---- ---- 533.40 -6.50 539.90 1875 ---- ---- ---- ---- 529.80 -6.50 536.30 1880 ---- ---- ---- ---- 526.20 -6.50 532.70 1885 ---- ---- ---- ---- 522.70 -6.40 529.10 1890 ---- ---- ---- ---- 519.10 -6.40 525.50 1895 ---- ---- ---- ---- 515.50 -6.50 522.00 1900 ---- ---- ---- ---- 512.00 -6.40 518.40 1905 ---- ---- ---- ---- 508.50 -6.40 514.90 1910 ---- ---- ---- ---- 505.00 -6.30 511.30 1915 ---- ---- ---- ---- 501.50 -6.30 507.80 1920 ---- ---- ---- ---- 498.00 -6.30 504.30 1925 ---- ---- ---- ---- 494.50 -6.30 500.80 1930 ---- ---- ---- ---- 491.10 -6.30 497.40 1935 ---- ---- ---- ---- 487.70 -6.20 493.90 1940 ---- ---- ---- ---- 484.30 -6.20 490.50 1945 ---- ---- ---- ---- 480.90 -6.20 487.10 1950 ---- ---- ---- ---- 477.50 -6.20 483.70 1955 ---- ---- ---- ---- 474.20 -6.20 480.40 1960 ---- ---- ---- ---- 470.80 -6.20 477.00 1965 ---- ---- ---- ---- 467.50 -6.20 473.70 1970 ---- ---- ---- ---- 464.30 -6.10 470.40 1975 ---- ---- ---- ---- 461.00 -6.10 467.10 1980 ---- ---- ---- ---- 457.80 -6.10 463.90 1985 ---- ---- ---- ---- 454.60 -6.10 460.70 1990 ---- ---- ---- ---- 451.50 -6.00 457.50 1995 ---- ---- ---- ---- 448.30 -6.10 454.40 2000 ---- ---- ---- ---- 445.20 -6.10 451.30 2005 ---- ---- ---- ---- 442.20 -6.00 448.20 2010 ---- ---- ---- ---- 439.10 -6.00 445.10 2015 ---- ---- ---- ---- 436.10 -6.00 442.10 2020 ---- ---- ---- ---- 433.20 -5.90 439.10 2025 ---- ---- ---- ---- 430.30 -5.90 436.20 2030 ---- ---- ---- ---- 427.40 -5.90 433.30 2035 ---- ---- ---- ---- 424.50 -5.90 430.40 2040 ---- ---- ---- ---- 421.70 -5.80 427.50 2045 ---- ---- ---- ---- 418.90 -5.80 424.70 2050 ---- ---- ---- ---- 416.20 -5.80 422.00 2055 ---- ---- ---- ---- 413.50 -5.70 419.20 2060 ---- ---- ---- ---- 410.80 -5.70 416.50 2065 ---- ---- ---- ---- 408.10 -5.80 413.90 2070 ---- ---- ---- ---- 405.50 -5.80 411.30 2075 ---- ---- ---- ---- 403.00 -5.70 408.70 2080 ---- ---- ---- ---- 400.40 -5.70 406.10 2085 ---- ---- ---- ---- 397.90 -5.70 403.60 2090 ---- ---- ---- ---- 395.50 -5.60 401.10 2095 ---- ---- ---- ---- 393.10 -5.60 398.70 2100 ---- ---- ---- ---- 390.70 -5.60 396.30 2105 ---- ---- ---- ---- 388.30 -5.60 393.90 2110 ---- ---- ---- ---- 386.00 -5.60 391.60 2115 ---- ---- ---- ---- 383.70 -5.60 389.30 2120 ---- ---- ---- ---- 381.50 -5.50 387.00 2125 ---- ---- ---- ---- 379.30 -5.50 384.80 2130 ---- ---- ---- ---- 377.10 -5.50 382.60 2135 ---- ---- ---- ---- 375.00 -5.40 380.40 2140 ---- ---- ---- ---- 372.80 -5.50 378.30 2145 ---- ---- ---- ---- 370.80 -5.40 376.20 2150 ---- ---- ---- ---- 368.70 -5.40 374.10 2155 ---- ---- ---- ---- 366.70 -5.40 372.10 2160 ---- ---- ---- ---- 364.80 -5.30 370.10 2165 ---- ---- ---- ---- 362.80 -5.40 368.20 2170 ---- ---- ---- ---- 360.90 -5.40 366.30 2175 ---- ---- ---- ---- 359.10 -5.30 364.40 2180 ---- ---- ---- ---- 357.20 -5.30 362.50 2185 ---- ---- ---- ---- 355.40 -5.30 360.70 2190 ---- ---- ---- ---- 353.70 -5.20 358.90 2195 ---- ---- ---- ---- 352.00 -5.20 357.20 2200 ---- ---- ---- ---- 350.30 -5.20 355.50 2205 ---- ---- ---- ---- 348.60 -5.20 353.80 2210 ---- ---- ---- ---- 347.00 -5.10 352.10 2215 ---- ---- ---- ---- 345.40 -5.10 350.50 2220 ---- ---- ---- ---- 343.80 -5.10 348.90 2225 ---- ---- ---- ---- 342.20 -5.10 347.30 2230 ---- ---- ---- ---- 340.70 -5.10 345.80 2235 ---- ---- ---- ---- 339.20 -5.10 344.30 2240 ---- ---- ---- ---- 337.80 -5.00 342.80 2245 ---- ---- ---- ---- 336.40 -5.00 341.40 2250 ---- ---- ---- ---- 335.00 -5.00 340.00 2255 ---- ---- ---- ---- 333.60 -5.00 338.60 2260 ---- ---- ---- ---- 332.20 -5.00 337.20 2265 ---- ---- ---- ---- 330.90 -5.00 335.90 2270 ---- ---- ---- ---- 329.60 -5.00 334.60 2275 ---- ---- ---- ---- 328.30 -5.00 333.30 2280 ---- ---- ---- ---- 327.10 -4.90 332.00 2285 ---- ---- ---- ---- 325.90 -4.90 330.80 2290 ---- ---- ---- ---- 324.70 -4.80 329.50 2295 ---- ---- ---- ---- 323.50 -4.80 328.30 2300 ---- ---- ---- ---- 322.30 -4.90 327.20 2305 ---- ---- ---- ---- 321.20 -4.80 326.00 2310 ---- ---- ---- ---- 320.00 -4.90 324.90 2315 ---- ---- ---- ---- 318.90 -4.80 323.70 2320 ---- ---- ---- ---- 317.90 -4.70 322.60 2325 ---- ---- ---- ---- 316.80 -4.70 321.50 2330 ---- ---- ---- ---- 315.70 -4.80 320.50 2335 ---- ---- ---- ---- 314.70 -4.70 319.40 2340 ---- ---- ---- ---- 313.70 -4.70 318.40 2345 ---- ---- ---- ---- 312.70 -4.70 317.40 2350 ---- ---- ---- ---- 311.70 -4.70 316.40 2355 ---- ---- ---- ---- 310.70 -4.70 315.40 2360 ---- ---- ---- ---- 309.70 -4.70 314.40 2365 ---- ---- ---- ---- 308.80 -4.60 313.40 2370 ---- ---- ---- ---- 307.80 -4.60 312.40 2375 ---- ---- ---- ---- 306.90 -4.60 311.50 2380 ---- ---- ---- ---- 306.00 -4.60 310.60 2385 ---- ---- ---- ---- 305.00 -4.60 309.60 2390 ---- ---- ---- ---- 304.10 -4.60 308.70 2395 ---- ---- ---- ---- 303.20 -4.60 307.80 2400 ---- ---- ---- ---- 302.40 -4.50 306.90 2405 ---- ---- ---- ---- 301.50 -4.50 306.00 2410 ---- ---- ---- ---- 300.60 -4.50 305.10 2415 ---- ---- ---- ---- 299.70 -4.50 304.20 2420 ---- ---- ---- ---- 298.80 -4.50 303.30 2425 ---- ---- ---- ---- 298.00 -4.50 302.50 2430 ---- ---- ---- ---- 297.10 -4.50 301.60 2435 ---- ---- ---- ---- 296.30 -4.40 300.70 2440 ---- ---- ---- ---- 295.40 -4.50 299.90 2445 ---- ---- ---- ---- 294.60 -4.40 299.00 2450 ---- ---- ---- ---- 293.70 -4.40 298.10 2455 ---- ---- ---- ---- 292.90 -4.40 297.30 2460 ---- ---- ---- ---- 292.10 -4.40 296.50 2465 ---- ---- ---- ---- 291.20 -4.40 295.60 2470 ---- ---- ---- ---- 290.40 -4.40 294.80 2475 ---- ---- ---- ---- 289.60 -4.40 294.00 2480 ---- ---- ---- ---- 288.80 -4.30 293.10 2485 ---- ---- ---- ---- 288.00 -4.30 292.30 2490 ---- ---- ---- ---- 287.20 -4.30 291.50 2495 ---- ---- ---- ---- 286.40 -4.30 290.70 2500 ---- ---- ---- ---- 285.60 -4.30 289.90 2505 ---- ---- ---- ---- 284.80 -4.30 289.10 2510 ---- ---- ---- ---- 284.10 -4.20 288.30 2515 ---- ---- ---- ---- 283.30 -4.20 287.50 2520 ---- ---- ---- ---- 282.50 -4.30 286.80 2525 ---- ---- ---- ---- 281.80 -4.20 286.00 2530 ---- ---- ---- ---- 281.00 -4.20 285.20 2535 ---- ---- ---- ---- 280.30 -4.20 284.50 2540 ---- ---- ---- ---- 279.50 -4.20 283.70 2545 ---- ---- ---- ---- 278.80 -4.20 283.00 2550 ---- ---- ---- ---- 278.10 -4.10 282.20 2560 ---- ---- ---- ---- 276.60 -4.20 280.80 2570 ---- ---- ---- ---- 275.20 -4.10 279.30 2575 ---- ---- ---- ---- 274.50 -4.10 278.60 2580 ---- ---- ---- ---- 273.80 -4.10 277.90 2590 ---- ---- ---- ---- 272.50 -4.10 276.60 2600 ---- ---- ---- ---- 271.20 -4.00 275.20 2610 ---- ---- ---- ---- 269.80 -4.10 273.90 2620 ---- ---- ---- ---- 268.60 -4.00 272.60 2625 ---- ---- ---- ---- 267.90 -4.00 271.90 2630 ---- ---- ---- ---- 267.30 -4.00 271.30 2640 ---- ---- ---- ---- 266.10 -4.00 270.10 2650 ---- ---- ---- ---- 264.90 -3.90 268.80 2675 ---- ---- ---- ---- 262.00 -3.90 265.90 2700 ---- ---- ---- ---- 259.20 -3.90 263.10 2725 ---- ---- ---- ---- 256.60 -3.80 260.40 2750 ---- ---- ---- ---- 254.10 -3.70 257.80 2775 ---- ---- ---- ---- 251.70 -3.70 255.40 2800 ---- ---- ---- ---- 249.40 -3.70 253.10 2825 ---- ---- ---- ---- 247.30 -3.60 250.90 OG DEC28 Gold Option CALL 1625 ---- ---- ---- ---- 728.40 -7.40 735.80 1650 ---- ---- ---- ---- 708.50 -7.30 715.80 1675 ---- ---- ---- ---- 688.70 -7.30 696.00 1700 ---- ---- ---- ---- 669.20 -7.10 676.30 1725 ---- ---- ---- ---- 649.80 -7.10 656.90 1750 ---- ---- ---- ---- 630.80 -7.00 637.80 1775 ---- ---- ---- ---- 612.10 -6.90 619.00 1800 ---- ---- ---- ---- 593.80 -6.80 600.60 1820 ---- ---- ---- ---- 579.50 -6.80 586.30 1825 ---- ---- ---- ---- 576.00 -6.70 582.70 1830 ---- ---- ---- ---- 572.50 -6.70 579.20 1840 ---- ---- ---- ---- 565.60 -6.70 572.30 1850 ---- ---- ---- ---- 558.70 -6.70 565.40 1860 ---- ---- ---- ---- 552.00 -6.60 558.60 1870 ---- ---- ---- ---- 545.40 -6.60 552.00 1875 ---- ---- ---- ---- 542.10 -6.60 548.70 1880 ---- ---- ---- ---- 538.90 -6.50 545.40 1890 ---- ---- ---- ---- 532.50 -6.50 539.00 1900 ---- ---- ---- ---- 526.20 -6.50 532.70 1910 ---- ---- ---- ---- 520.00 -6.40 526.40 1915 ---- ---- ---- ---- 516.90 -6.50 523.40 1920 ---- ---- ---- ---- 513.90 -6.40 520.30 1925 ---- ---- ---- ---- 510.90 -6.40 517.30 1930 ---- ---- ---- ---- 507.90 -6.30 514.20 1935 ---- ---- ---- ---- 504.90 -6.30 511.20 1940 ---- ---- ---- ---- 502.00 -6.30 508.30 1945 ---- ---- ---- ---- 499.00 -6.30 505.30 1950 ---- ---- ---- ---- 496.10 -6.30 502.40 1955 ---- ---- ---- ---- 493.20 -6.30 499.50 1960 ---- ---- ---- ---- 490.40 -6.20 496.60 1965 ---- ---- ---- ---- 487.50 -6.20 493.70 1970 ---- ---- ---- ---- 484.70 -6.20 490.90 1975 ---- ---- ---- ---- 481.90 -6.10 488.00 1980 ---- ---- ---- ---- 479.10 -6.10 485.20 1985 ---- ---- ---- ---- 476.30 -6.10 482.40 1990 ---- ---- ---- ---- 473.50 -6.20 479.70 1995 ---- ---- ---- ---- 470.80 -6.10 476.90 2000 ---- ---- ---- ---- 468.10 -6.00 474.10 2005 ---- ---- ---- ---- 465.30 -6.10 471.40 2010 ---- ---- ---- ---- 462.60 -6.10 468.70 2015 ---- ---- ---- ---- 460.00 -6.00 466.00 2020 ---- ---- ---- ---- 457.30 -6.00 463.30 2025 ---- ---- ---- ---- 454.60 -6.00 460.60 2030 ---- ---- ---- ---- 452.00 -5.90 457.90 2035 ---- ---- ---- ---- 449.30 -6.00 455.30 2040 ---- ---- ---- ---- 446.70 -5.90 452.60 2045 ---- ---- ---- ---- 444.10 -5.90 450.00 2050 ---- ---- ---- ---- 441.50 -5.80 447.30 2055 ---- ---- ---- ---- 438.90 -5.80 444.70 2060 ---- ---- ---- ---- 436.30 -5.80 442.10 2065 ---- ---- ---- ---- 433.70 -5.80 439.50 2070 ---- ---- ---- ---- 431.20 -5.80 437.00 2075 ---- ---- ---- ---- 428.60 -5.80 434.40 2080 ---- ---- ---- ---- 426.10 -5.80 431.90 2085 ---- ---- ---- ---- 423.60 -5.70 429.30 2090 ---- ---- ---- ---- 421.10 -5.70 426.80 2095 ---- ---- ---- ---- 418.60 -5.70 424.30 2100 ---- ---- ---- ---- 416.20 -5.70 421.90 2105 ---- ---- ---- ---- 413.70 -5.70 419.40 2110 ---- ---- ---- ---- 411.30 -5.70 417.00 2115 ---- ---- ---- ---- 408.90 -5.70 414.60 2120 ---- ---- ---- ---- 406.60 -5.60 412.20 2125 ---- ---- ---- ---- 404.20 -5.60 409.80 2130 ---- ---- ---- ---- 401.90 -5.60 407.50 2135 ---- ---- ---- ---- 399.60 -5.60 405.20 2140 ---- ---- ---- ---- 397.30 -5.60 402.90 2145 ---- ---- ---- ---- 395.10 -5.50 400.60 2150 ---- ---- ---- ---- 392.90 -5.50 398.40 2155 ---- ---- ---- ---- 390.70 -5.50 396.20 2160 ---- ---- ---- ---- 388.50 -5.50 394.00 2165 ---- ---- ---- ---- 386.40 -5.40 391.80 2170 ---- ---- ---- ---- 384.30 -5.40 389.70 2175 ---- ---- ---- ---- 382.20 -5.40 387.60 2180 ---- ---- ---- ---- 380.20 -5.40 385.60 2185 ---- ---- ---- ---- 378.20 -5.40 383.60 2190 ---- ---- ---- ---- 376.20 -5.40 381.60 2195 ---- ---- ---- ---- 374.30 -5.30 379.60 2200 ---- ---- ---- ---- 372.40 -5.30 377.70 2205 ---- ---- ---- ---- 370.50 -5.30 375.80 2210 ---- ---- ---- ---- 368.70 -5.30 374.00 2215 ---- ---- ---- ---- 366.90 -5.30 372.20 2220 ---- ---- ---- ---- 365.20 -5.20 370.40 2225 ---- ---- ---- ---- 363.50 -5.20 368.70 2230 ---- ---- ---- ---- 361.80 -5.20 367.00 2235 ---- ---- ---- ---- 360.20 -5.10 365.30 2240 ---- ---- ---- ---- 358.60 -5.10 363.70 2245 ---- ---- ---- ---- 357.00 -5.20 362.20 2250 ---- ---- ---- ---- 355.50 -5.10 360.60 2255 ---- ---- ---- ---- 354.00 -5.10 359.10 2260 ---- ---- ---- ---- 352.60 -5.00 357.60 2265 ---- ---- ---- ---- 351.10 -5.10 356.20 2270 ---- ---- ---- ---- 349.80 -5.00 354.80 2275 ---- ---- ---- ---- 348.40 -5.00 353.40 2280 ---- ---- ---- ---- 347.10 -5.00 352.10 2285 ---- ---- ---- ---- 345.80 -5.00 350.80 2290 ---- ---- ---- ---- 344.50 -5.00 349.50 2295 ---- ---- ---- ---- 343.30 -5.00 348.30 2300 ---- ---- ---- ---- 342.10 -4.90 347.00 2305 ---- ---- ---- ---- 340.90 -4.90 345.80 2310 ---- ---- ---- ---- 339.80 -4.90 344.70 2315 ---- ---- ---- ---- 338.70 -4.80 343.50 2320 ---- ---- ---- ---- 337.60 -4.80 342.40 2325 ---- ---- ---- ---- 336.50 -4.90 341.40 2330 ---- ---- ---- ---- 335.40 -4.90 340.30 2335 ---- ---- ---- ---- 334.40 -4.90 339.30 2340 ---- ---- ---- ---- 333.40 -4.90 338.30 2345 ---- ---- ---- ---- 332.50 -4.80 337.30 2350 ---- ---- ---- ---- 331.50 -4.80 336.30 2355 ---- ---- ---- ---- 330.60 -4.80 335.40 2360 ---- ---- ---- ---- 329.70 -4.70 334.40 2365 ---- ---- ---- ---- 328.80 -4.70 333.50 2370 ---- ---- ---- ---- 327.90 -4.80 332.70 2375 ---- ---- ---- ---- 327.10 -4.70 331.80 2380 ---- ---- ---- ---- 326.20 -4.70 330.90 2385 ---- ---- ---- ---- 325.40 -4.70 330.10 2390 ---- ---- ---- ---- 324.60 -4.70 329.30 2395 ---- ---- ---- ---- 323.80 -4.70 328.50 2400 ---- ---- ---- ---- 323.10 -4.60 327.70 2405 ---- ---- ---- ---- 322.30 -4.60 326.90 2410 ---- ---- ---- ---- 321.60 -4.60 326.20 2415 ---- ---- ---- ---- 320.80 -4.60 325.40 2420 ---- ---- ---- ---- 320.10 -4.60 324.70 2425 ---- ---- ---- ---- 319.40 -4.60 324.00 2430 ---- ---- ---- ---- 318.70 -4.60 323.30 2435 ---- ---- ---- ---- 318.00 -4.60 322.60 2440 ---- ---- ---- ---- 317.30 -4.60 321.90 2445 ---- ---- ---- ---- 316.70 -4.50 321.20 2450 ---- ---- ---- ---- 316.00 -4.50 320.50 2455 ---- ---- ---- ---- 315.40 -4.50 319.90 2460 ---- ---- ---- ---- 314.70 -4.50 319.20 2465 ---- ---- ---- ---- 314.10 -4.50 318.60 2470 ---- ---- ---- ---- 313.40 -4.50 317.90 2475 ---- ---- ---- ---- 312.80 -4.50 317.30 2480 ---- ---- ---- ---- 312.20 -4.50 316.70 2485 ---- ---- ---- ---- 311.60 -4.50 316.10 2490 ---- ---- ---- ---- 311.00 -4.50 315.50 2495 ---- ---- ---- ---- 310.40 -4.50 314.90 2500 ---- ---- ---- ---- 309.90 -4.40 314.30 2505 ---- ---- ---- ---- 309.30 -4.40 313.70 2510 ---- ---- ---- ---- 308.70 -4.40 313.10 2515 ---- ---- ---- ---- 308.20 -4.40 312.60 2520 ---- ---- ---- ---- 307.60 -4.40 312.00 2525 ---- ---- ---- ---- 307.10 -4.30 311.40 2530 ---- ---- ---- ---- 306.50 -4.40 310.90 2535 ---- ---- ---- ---- 306.00 -4.40 310.40 2540 ---- ---- ---- ---- 305.50 -4.30 309.80 2545 ---- ---- ---- ---- 305.00 -4.30 309.30 2550 ---- ---- ---- ---- 304.50 -4.30 308.80 2555 ---- ---- ---- ---- 304.00 -4.30 308.30 2560 ---- ---- ---- ---- 303.50 -4.30 307.80 2565 ---- ---- ---- ---- 303.00 -4.30 307.30 2570 ---- ---- ---- ---- 302.50 -4.30 306.80 2575 ---- ---- ---- ---- 302.10 -4.20 306.30 2580 ---- ---- ---- ---- 301.60 -4.30 305.90 2590 ---- ---- ---- ---- 300.70 -4.20 304.90 2600 ---- ---- ---- ---- 299.80 -4.20 304.00 2610 ---- ---- ---- ---- 298.90 -4.30 303.20 2620 ---- ---- ---- ---- 298.10 -4.20 302.30 2625 ---- ---- ---- ---- 297.70 -4.20 301.90 2630 ---- ---- ---- ---- 297.30 -4.20 301.50 2640 ---- ---- ---- ---- 296.50 -4.20 300.70 2650 ---- ---- ---- ---- 295.80 -4.10 299.90 2660 ---- ---- ---- ---- 295.00 -4.20 299.20 2675 ---- ---- ---- ---- 294.00 -4.10 298.10 2700 ---- ---- ---- ---- 292.30 -4.10 296.40 2725 ---- ---- ---- ---- 290.80 -4.00 294.80 2750 ---- ---- ---- ---- 289.40 -4.00 293.40 2775 ---- ---- ---- ---- 288.10 -4.00 292.10 2800 ---- ---- ---- ---- 286.90 -4.00 290.90 2825 ---- ---- ---- ---- 285.90 -3.90 289.80 2850 ---- ---- ---- ---- 284.90 -3.90 288.80 TOTAL EST.VOL VOLUME OPEN INT OG JUN23 Gold Option PUT 850 ---- ---- ---- ---- .10 .00 .10 875 ---- ---- ---- ---- .10 .00 .10 900 ---- ---- ---- ---- .10 .00 .10 10 925 ---- ---- ---- ---- .10 .00 .10 950 ---- ---- ---- ---- .10 .00 .10 975 ---- ---- ---- ---- .10 .00 .10 1000 ---- ---- ---- ---- .10 .00 .10 14 1025 ---- ---- ---- ---- .10 .00 .10 2 1050 ---- ---- ---- ---- .10 .00 .10 1060 ---- ---- ---- ---- .10 .00 .10 1070 ---- ---- ---- ---- .10 .00 .10 1075 ---- ---- ---- ---- .10 .00 .10 12 1080 ---- ---- ---- ---- .10 .00 .10 40 1090 ---- ---- ---- ---- .10 .00 .10 1100 ---- ---- ---- ---- .10 .00 .10 1 1110 ---- ---- ---- ---- .10 .00 .10 1120 ---- ---- ---- ---- .10 .00 .10 1125 ---- ---- ---- ---- .10 .00 .10 1130 ---- ---- ---- ---- .10 .00 .10 1140 ---- ---- ---- ---- .10 .00 .10 1150 ---- ---- ---- ---- .10 .00 .10 1155 ---- ---- ---- ---- .10 .00 .10 1160 ---- ---- ---- ---- .10 .00 .10 1165 ---- ---- ---- ---- .10 .00 .10 1170 ---- ---- ---- ---- .10 .00 .10 1175 ---- ---- ---- ---- .10 .00 .10 100 1180 ---- ---- ---- ---- .10 .00 .10 1185 ---- ---- ---- ---- .10 .00 .10 1190 ---- ---- ---- ---- .10 .00 .10 1195 ---- ---- ---- ---- .10 .00 .10 1200 ---- ---- ---- ---- .10 .00 .10 101 1205 ---- ---- ---- ---- .10 .00 .10 1210 ---- ---- ---- ---- .10 .00 .10 5 1215 ---- ---- ---- ---- .10 .00 .10 2 1220 ---- ---- ---- ---- .10 .00 .10 1225 ---- ---- ---- ---- .10 .00 .10 25 1230 ---- ---- ---- ---- .10 .00 .10 4 1235 ---- ---- ---- ---- .10 .00 .10 1 1240 ---- ---- ---- ---- .10 .00 .10 1245 ---- ---- ---- ---- .10 .00 .10 1250 ---- ---- ---- ---- .10 .00 .10 5 1255 ---- ---- ---- ---- .10 .00 .10 1260 ---- ---- ---- ---- .10 .00 .10 1265 ---- ---- ---- ---- .10 .00 .10 1270 ---- ---- ---- ---- .10 .00 .10 1275 ---- ---- ---- ---- .10 .00 .10 67 1280 ---- ---- ---- ---- .10 .00 .10 1285 ---- ---- ---- ---- .10 .00 .10 23 1290 ---- ---- ---- ---- .10 .00 .10 2 1295 ---- ---- ---- ---- .10 .00 .10 1300 ---- ---- ---- ---- .10 .00 .10 117 1305 ---- ---- ---- ---- .10 .00 .10 29 1310 ---- ---- ---- ---- .10 .00 .10 1315 ---- ---- ---- ---- .10 .00 .10 1320 ---- ---- ---- ---- .10 .00 .10 1325 ---- ---- ---- ---- .10 .00 .10 77 1330 ---- ---- ---- ---- .10 .00 .10 1335 ---- ---- ---- ---- .10 .00 .10 1340 ---- ---- ---- ---- .10 .00 .10 1345 ---- ---- ---- ---- .10 .00 .10 1350 ---- ---- ---- ---- .10 .00 .10 440 1355 ---- ---- ---- ---- .10 .00 .10 2 1360 ---- ---- ---- ---- .10 .00 .10 4 1365 ---- ---- ---- ---- .10 .00 .10 14 1370 ---- ---- ---- ---- .10 .00 .10 1375 ---- ---- ---- ---- .10 .00 .10 40 1380 ---- ---- ---- ---- .10 .00 .10 1385 ---- ---- ---- ---- .10 .00 .10 1 1390 ---- ---- ---- ---- .10 .00 .10 3 1395 ---- ---- ---- ---- .10 .00 .10 1400 ---- ---- ---- ---- .10 .00 .10 468 1405 ---- ---- ---- ---- .10 .00 .10 1410 ---- ---- ---- ---- .10 .00 .10 27 1415 ---- ---- ---- ---- .10 .00 .10 1420 ---- ---- ---- ---- .10 .00 .10 1425 ---- ---- ---- ---- .10 .00 .10 61 1430 ---- ---- ---- ---- .10 .00 .10 1435 ---- ---- ---- ---- .10 .00 .10 6 1440 ---- ---- ---- ---- .10 .00 .10 10 1445 ---- ---- ---- ---- .10 .00 .10 1450 ---- ---- ---- ---- .10 .00 .10 1190 1455 ---- ---- ---- ---- .10 .00 .10 1 1460 ---- ---- ---- ---- .10 .00 .10 1465 ---- ---- ---- ---- .10 .00 .10 1 1470 ---- ---- ---- ---- .10 .00 .10 1475 ---- ---- ---- ---- .10 .00 .10 48 1480 ---- ---- ---- ---- .10 .00 .10 3 1485 ---- ---- ---- ---- .10 .00 .10 3 1490 ---- ---- ---- ---- .10 .00 .10 600 1495 ---- ---- ---- ---- .10 .00 .10 200 1500 ---- ---- ---- ---- .10 .00 .10 561 1505 ---- ---- ---- ---- .10 .00 .10 4 1510 ---- ---- ---- ---- .10 .00 .10 19 1515 ---- ---- ---- ---- .10 .00 .10 130 1520 ---- ---- ---- ---- .10 .00 .10 6 1525 ---- ---- ---- ---- .10 .00 .10 117 1530 ---- ---- ---- ---- .10 .00 .10 105 1535 ---- ---- ---- ---- .10 .00 .10 292 1540 ---- ---- ---- ---- .10 .00 .10 261 1545 ---- ---- ---- ---- .10 .00 .10 155 195 1550 ---- ---- ---- ---- .10 .00 .10 1234 1555 ---- ---- ---- ---- .10 .00 .10 106 1560 ---- ---- ---- ---- .10 .00 .10 346 538 1565 ---- ---- ---- ---- .10 .00 .10 150 251 1570 ---- ---- ---- ---- .10 .00 .10 100 166 1575 ---- ---- ---- ---- .10 .00 .10 117 375 1580 ---- ---- ---- ---- .10 .00 .10 75 1585 ---- ---- ---- ---- .10 .00 .10 100 195 1590 .10 .10 .10 .10 .10 .00 2 .10 200 1000 1595 ---- ---- ---- ---- .10 .00 .10 95 137 1600 ---- ---- ---- ---- .10 .00 .10 115 2164 1605 ---- ---- ---- ---- .10 .00 .10 99 200 1610 ---- ---- ---- ---- .10 .00 .10 109 3018 1615 ---- ---- ---- ---- .10 .00 .10 61 1620 ---- ---- ---- ---- .10 .00 .10 104 1045 1625 .10 .10 .10 .10 .10 .00 8 .10 227 1630 ---- ---- ---- ---- .10 .00 .10 132 1635 ---- ---- ---- ---- .10 .00 .10 40 113 1640 ---- ---- ---- ---- .10 .00 .10 8 491 1645 ---- ---- ---- ---- .10 .00 .10 10 72 1650 .10 .10 .10 .10 .10 .00 1 .10 26 2258 1655 ---- ---- ---- ---- .10 .00 .10 1 81 1660 ---- ---- ---- ---- .10 .00 .10 110 1665 ---- ---- ---- ---- .10 .00 .10 1056 1670 ---- ---- ---- ---- .10 .00 .10 160 1675 ---- ---- ---- ---- .10 .00 .10 706 1680 ---- ---- ---- ---- .10 .00 25 .10 1074 2621 1685 ---- ---- ---- ---- .10 .00 .10 259 1690 ---- ---- ---- ---- .10 .00 .10 93 327 1695 ---- ---- ---- ---- .10 .00 .10 309 1700 ---- ---- ---- ---- .10 .00 .10 46 2723 1705 ---- ---- ---- ---- .10 .00 .10 107 1710 ---- ---- ---- ---- .10 .00 .10 1084 1715 .10 .10 .10 .10 .10 .00 1 .10 171 1720 ---- ---- ---- ---- .10 .00 .10 225 1725 ---- ---- ---- ---- .10 .00 .10 1869 1730 ---- ---- ---- ---- .10 .00 .10 188 1735 .20 .20 .20 .20 .10 .00 3 .10 110 1740 ---- ---- ---- ---- .10 -.10 .20 205 1745 ---- ---- ---- ---- .10 -.10 .20 16 112 1750 .20 .20 .20 .20 .10 -.10 12 .20 14 4236 1755 ---- ---- ---- ---- .10 -.10 .20 165 1760 ---- ---- ---- ---- .10 -.10 .20 505 1765 ---- ---- ---- ---- .10 -.10 10 .20 3 242 1770 ---- ---- ---- ---- .20 .00 .20 241 1775 .20 .20 .20 .20 .20 .00 10 .20 977 1780 ---- ---- ---- ---- .20 .00 .20 397 1785 ---- ---- ---- ---- .20 .00 .20 7 116 1790 ---- ---- ---- ---- .20 .00 .20 8 508 1795 .20 .20 .20 .20 .20 .00 3 .20 33 150 1800 .20 .20 .10 .10 .20 .00 3 .20 59 4748 1805 ---- .30B ---- .30B .20 .00 .20 30 259 1810 ---- .30B ---- .30B .20 .00 .20 3 605 1815 .20 .20 .20 .20 .20 -.10 2 .30 2 407 1820 ---- ---- ---- ---- .20 -.10 .30 791 1825 .30 .30 .30 .30 .20 -.10 75 .30 43 7712 1830 ---- ---- ---- ---- .30 .00 .30 1014 1835 ---- ---- ---- ---- .30 .00 .30 431 1840 .30 .30 .30 .30 .30 -.10 3 .40 163 1510 1845 ---- ---- .30A .30A .30 -.10 .40 87 388 1850 .30 .30 .30 .30 .30 -.10 3 .40 140 9149 1855 .40 .40 .40 .40 .30 -.10 25 .40 10 244 1860 ---- ---- ---- ---- .40 .00 .40 12 1302 1865 ---- ---- .40A .40A .40 -.10 .50 237 1870 .60 .60 .40 .40 .40 -.10 107 .50 64 941 1875 ---- .60B ---- .60B .50 .00 375 .50 57 3006 1880 ---- ---- ---- ---- .50 -.10 1 .60 15 843 1885 .60 .70B .60 .70B .60 .00 6 .60 4 418 1890 .70 .90B .60 .60 .60 -.10 12 .70 1 894 1895 .80 1.00B .80 1.00B .70 -.10 3 .80 27 163 1900 .90 1.20 .80 .90A .80 -.10 1695 .90 775 6788 1905 1.00 1.30B .90A 1.00A .90 -.10 7 1.00 13 409 1910 1.10 1.60B 1.00 1.10A 1.10 -.10 12 1.20 40 938 1915 1.40 1.90B 1.20A 1.30A 1.30 -.10 48 1.40 22 420 1920 1.70 2.20B 1.40A 1.50A 1.50 -.10 19 1.60 19 549 1925 1.80 2.70B 1.60 1.90B 1.80 -.10 696 1.90 1209 3097 1930 2.20 3.20B 2.00 2.10A 2.20 .00 85 2.20 566 1430 1935 2.60 3.90B 2.40 2.50A 2.60 -.10 69 2.70 34 526 1940 2.90 4.60B 2.80A 3.00A 3.20 .00 187 3.20 117 642 1945 3.90 5.50B 3.40 3.80B 3.80 .00 85 3.80 60 366 1950 4.50 6.90 4.10 4.30 4.60 .00 3321 4.60 1883 7888 1955 6.10 8.00 4.90A 5.60B 5.60 +.20 81 5.40 158 357 1960 5.70 9.30B 5.70 6.10A 6.80 +.30 281 6.50 94 637 1965 6.80 11.00 6.80 7.40A 8.20 +.50 72 7.70 124 622 1970 8.20 12.90 8.20 9.10B 9.80 +.70 114 9.10 1048 1875 1975 10.40 15.10B 9.60 10.90B 11.60 +.90 997 10.70 1087 2882 1980 11.20 17.50B 11.20 13.00B 13.80 +1.30 654 12.50 390 579 1985 14.20 20.30B 13.20A 16.30B 16.10 +1.50 318 14.60 105 502 1990 15.90 23.20B 15.30A 17.90B 18.80 +2.00 199 16.80 209 850 1995 19.20 26.60B 17.70A 19.90A 21.80 +2.40 56 19.40 82 294 2000 20.30 30.00B 20.30 24.10B 25.00 +2.90 764 22.10 1253 5884 2005 23.20 33.70B 23.20 25.00A 28.50 +3.40 7 25.10 61 505 2010 26.50 37.60B 26.30A 30.70A 32.20 +3.90 18 28.30 257 939 2015 30.00 41.70B 29.70A 41.70B 36.10 +4.30 5 31.80 31 330 2020 36.70 45.90B 33.30A 37.70A 40.30 +4.90 33 35.40 311 957 2025 41.60 50.30B 37.00A 39.70A 44.50 +5.20 8 39.30 72 944 2030 45.20 54.70B 40.90A 54.70B 48.90 +5.70 6 43.20 18 2289 2035 ---- 59.30B 44.90A 59.30B 53.30 +5.90 47.40 222 2040 52.80 63.90B 49.10A 63.90B 57.90 +6.30 1 51.60 62 1081 2045 54.70 68.60B 53.30A 59.60A 62.50 +6.50 3 56.00 1 174 2050 61.40 73.30B 57.70A 67.10B 67.20 +6.80 5 60.40 4 1586 2055 71.00 78.00B 62.20A 71.00 71.90 +6.90 1 65.00 4 392 2060 74.00 82.80B 66.70A 73.60A 76.70 +7.10 1 69.60 122 2065 ---- 87.70B 71.30A 87.70B 81.50 +7.30 74.20 98 2070 90.40 92.50B 76.00A 82.60A 86.30 +7.30 1 79.00 38 2075 88.00 97.40B 80.70A 91.50B 91.10 +7.40 1 83.70 47 2080 100.00 102.30B 85.40A 92.30A 96.00 +7.50 4 88.50 119 2085 ---- 107.20B 90.20A 107.20B 100.90 +7.60 93.30 10 2090 109.90 112.10B 95.00A 102.00A 105.70 +7.50 2 98.20 4 21 2095 ---- 117.00B 99.90A 116.90B 110.70 +7.70 103.00 4 2100 ---- 121.90B 104.70A 121.90B 115.60 +7.70 107.90 6 27 2105 ---- 126.90B 109.60A 126.90B 120.50 +7.70 112.80 8 2110 ---- 131.80B 114.40A 131.80B 125.50 +7.80 117.70 1 5 2115 ---- 136.80B 119.30A 136.80B 130.40 +7.80 122.60 5 2120 ---- 141.70B 124.30A 141.70B 135.40 +7.90 127.50 10 2125 ---- 146.70B 129.20A 146.70B 140.30 +7.80 132.50 108 2130 ---- 151.70B 134.10A 151.70B 145.30 +7.90 137.40 14 2135 ---- 156.60B 139.00A 156.60B 150.30 +8.00 142.30 34 2140 ---- 161.60B 144.00A 161.60B 155.30 +8.00 147.30 16 2145 ---- 166.60B 148.90A 166.60B 160.30 +8.00 152.30 17 2150 ---- 171.60B 153.90A 171.60B 165.20 +8.00 157.20 25 2155 ---- 176.60B 158.80A 176.60B 170.20 +8.00 162.20 10 2160 ---- 181.50B 163.80A 181.50B 175.20 +8.00 167.20 12 2165 ---- 186.50B 168.80A 186.50B 180.20 +8.10 172.10 15 2170 ---- 191.50B 173.70A 191.50B 185.20 +8.10 177.10 12 2175 ---- 196.50B 178.70A 196.50B 190.20 +8.10 182.10 8 2180 ---- 201.50B 183.70A 201.50B 195.10 +8.00 187.10 2185 ---- 206.50B 188.70A 206.50B 200.10 +8.00 192.10 2 2190 ---- 211.50B 193.70A 211.50B 205.10 +8.00 197.10 2195 ---- 216.50B 198.60A 216.50B 210.10 +8.00 202.10 1 2200 ---- 221.50B 203.60A 221.50B 215.10 +8.00 207.10 65 2205 ---- 226.50B 208.60A 226.50B 220.10 +8.00 212.10 2210 ---- 231.50B 213.60A 231.50B 225.10 +8.10 217.00 2215 ---- 236.50B 218.60A 236.50B 230.10 +8.10 222.00 2220 ---- 241.50B 223.60A 241.50B 235.10 +8.10 227.00 2225 ---- 246.50B 228.60A 246.50B 240.10 +8.10 232.00 1 2230 ---- 250.60B 233.60A 250.60B 245.10 +8.10 237.00 2235 ---- 255.40B 238.50A 255.00B 250.10 +8.10 242.00 2240 ---- 260.90B 243.50A 260.80B 255.10 +8.10 247.00 1 2245 ---- 265.40B 248.50A 265.00B 260.10 +8.10 252.00 2250 ---- 271.20B 253.50A 271.20B 265.10 +8.10 257.00 2255 ---- 275.80B 258.50A 275.80B 270.10 +8.10 262.00 4 2260 ---- 280.70B 263.50A 280.30B 275.10 +8.10 267.00 2265 ---- 285.70B 268.50A 285.10B 280.10 +8.10 272.00 2270 ---- 290.40B 273.50A 290.10B 285.10 +8.10 277.00 2275 ---- 295.40B 278.50A 295.10B 290.10 +8.10 282.00 2280 ---- 300.70B 283.50A 300.10B 295.10 +8.10 287.00 2285 ---- 305.40B 289.80A 289.80A 300.10 +8.10 292.00 2290 ---- 310.40B 294.80A 294.80A 305.10 +8.10 297.00 2295 ---- 315.70B 299.80A 299.80A 310.10 +8.10 302.00 2300 ---- 321.00B 303.50A 320.50B 315.10 +8.10 307.00 27 2305 ---- 325.70B 309.80A 309.80A 320.10 +8.10 312.00 2310 ---- 330.70B 314.80A 314.80A 325.10 +8.10 317.00 2315 ---- 335.40B 319.80A 319.80A 330.10 +8.10 322.00 2320 ---- 340.70B 324.80A 324.80A 335.10 +8.10 327.00 2325 ---- 345.40B 329.70A 329.70A 340.10 +8.10 332.00 2330 ---- 350.60B 334.80A 334.80A 345.10 +8.10 337.00 2335 ---- 355.20B 339.80A 339.80A 350.10 +8.10 342.00 2340 ---- 360.70B 344.80A 344.80A 355.10 +8.10 347.00 2350 ---- 371.10B 354.70A 354.70A 365.10 +8.10 357.00 2360 ---- 380.40B 364.70A 364.70A 375.10 +8.10 367.00 2370 ---- 390.40B 374.70A 374.70A 385.10 +8.10 377.00 2375 ---- 395.80B 379.70A 379.70A 390.10 +8.10 382.00 5 2380 ---- 400.40B 384.70A 384.70A 395.10 +8.10 387.00 2390 ---- 410.40B 394.70A 394.70A 405.10 +8.10 397.00 2400 ---- 421.00B 404.70A 404.70A 415.10 +8.10 407.00 15 2410 ---- 430.40B 414.70A 414.70A 425.10 +8.10 417.00 2420 ---- 440.70B 424.70A 424.70A 435.10 +8.10 427.00 2425 ---- 445.70B 429.70A 429.70A 440.10 +8.10 432.00 2430 ---- 450.70B 434.70A 434.70A 445.10 +8.10 437.00 2440 ---- 460.70B 444.70A 444.70A 455.10 +8.10 447.00 2450 ---- 471.00B 454.70A 454.70A 465.10 +8.10 457.00 2475 ---- 495.40B 479.70A 479.70A 490.10 +8.10 482.00 2500 ---- 521.00B 504.70A 504.70A 515.10 +8.10 507.00 2525 ---- 545.70B 529.70A 529.70A 540.10 +8.10 532.00 2550 ---- 571.00B 554.60A 554.60A 565.10 +8.10 557.00 2575 ---- 595.20B 579.70A 579.70A 590.10 +8.10 582.00 2600 ---- 621.00B 604.70A 604.70A 615.10 +8.10 607.00 2625 ---- 645.20B 629.70A 629.70A 640.10 +8.10 632.00 2700 ---- 720.90B 704.70A 704.70A 715.10 +8.10 707.00 2725 ---- 745.40B 729.70A 729.70A 740.10 +8.10 732.00 2850 ---- 870.90B 854.70A 854.70A 865.10 +8.10 857.00 2900 ---- 921.10B 904.60A 904.60A 915.10 +8.10 907.00 3000 ---- 1020.80B 1004.60A 1004.60A 1015.10 +8.10 1007.00 3100 ---- 1120.80B 1104.70A 1104.70A 1115.10 +8.10 1107.00 OG JUL23 Gold Option PUT 1200 ---- ---- ---- ---- .10 .00 .10 5100 1225 ---- ---- ---- ---- .10 .00 .10 30 1250 ---- ---- ---- ---- .10 .00 .10 120 131 1275 ---- ---- ---- ---- .10 .00 .10 104 104 1300 ---- ---- ---- ---- .10 .00 .10 20 4065 1325 ---- ---- ---- ---- .10 .00 .10 25 1350 ---- ---- ---- ---- .10 .00 .10 50 1375 ---- ---- ---- ---- .10 .00 .10 6 1390 .10 .10 .10 .10 .10 .00 14 .10 13 1400 ---- ---- ---- ---- .10 .00 .10 223 1410 ---- ---- ---- ---- .10 .00 .10 1 1420 ---- ---- ---- ---- .10 .00 .10 50 1425 ---- ---- ---- ---- .10 .00 .10 113 1430 .10 .10 .10 .10 .10 .00 45 .10 1 1440 ---- ---- ---- ---- .10 .00 .10 8 1450 ---- ---- ---- ---- .10 -.10 .20 1 335 1460 .10 .10 .10 .10 .10 -.10 46 .20 40 1470 .10 .10 .10 .10 .10 -.10 19 .20 88 1475 .10 .10 .10 .10 .10 -.10 53 .20 5 1480 ---- ---- ---- ---- .10 -.10 .20 1490 ---- ---- ---- ---- .10 -.10 .20 1495 ---- ---- ---- ---- .10 -.10 .20 1 1500 ---- ---- ---- ---- .10 -.10 .20 48 1505 ---- ---- ---- ---- .10 -.10 .20 50 1510 ---- ---- ---- ---- .10 -.10 .20 32 1515 ---- ---- ---- ---- .10 -.10 .20 1520 ---- ---- ---- ---- .10 -.10 .20 1 1525 ---- ---- ---- ---- .10 -.10 .20 29 1530 ---- ---- ---- ---- .10 -.10 .20 1535 ---- ---- ---- ---- .20 .00 .20 5 1540 ---- ---- ---- ---- .20 .00 .20 28 1545 ---- ---- ---- ---- .20 .00 .20 41 1550 ---- ---- ---- ---- .20 .00 .20 45 1555 ---- ---- ---- ---- .20 .00 .20 1 1560 ---- ---- ---- ---- .20 .00 .20 115 1565 .20 .20 .20 .20 .20 .00 14 .20 17 1570 ---- ---- ---- ---- .20 .00 .20 4 1575 ---- ---- ---- ---- .20 .00 .20 140 1580 ---- ---- ---- ---- .20 .00 .20 5 1585 ---- ---- ---- ---- .20 .00 .20 9 1590 ---- ---- ---- ---- .30 +.10 .20 6 1595 ---- ---- ---- ---- .30 +.10 .20 92 1600 ---- ---- ---- ---- .30 +.10 .20 2 200 1605 ---- ---- ---- ---- .30 +.10 .20 2 25 1610 ---- ---- ---- ---- .30 +.10 .20 15 1615 ---- ---- ---- ---- .30 +.10 .20 22 1620 ---- ---- ---- ---- .30 +.10 .20 41 1625 ---- ---- ---- ---- .30 +.10 .20 1 119 1630 ---- ---- ---- ---- .30 +.10 .20 11 1635 ---- ---- ---- ---- .30 .00 .30 19 1640 ---- ---- ---- ---- .30 .00 .30 28 1645 ---- ---- ---- ---- .30 .00 .30 61 1650 .30 .30 .30 .30 .30 .00 2 .30 1 186 1655 ---- ---- ---- ---- .30 .00 .30 98 1660 ---- ---- ---- ---- .30 .00 .30 71 1665 .30 .30 .30 .30 .30 .00 1 .30 41 1670 ---- ---- ---- ---- .30 .00 .30 19 1675 .40 .40 .40 .40 .30 -.10 1 .40 1 205 1680 ---- ---- ---- ---- .40 .00 .40 89 1685 ---- ---- ---- ---- .40 .00 .40 40 1690 ---- ---- ---- ---- .40 .00 12 .40 1 71 1695 ---- ---- ---- ---- .40 .00 .40 10 1700 ---- ---- ---- ---- .40 .00 2 .40 1 227 1705 ---- ---- ---- ---- .50 +.10 .40 28 1710 ---- ---- ---- ---- .50 .00 .50 162 1715 ---- ---- ---- ---- .50 .00 10 .50 97 1720 ---- ---- ---- ---- .50 .00 .50 1058 1725 ---- ---- ---- ---- .50 .00 7 .50 1 1200 1730 .60 .60 .60 .60 .60 .00 4 .60 1 77 1735 ---- ---- ---- ---- .60 .00 .60 30 1740 .70 .70 .60 .60 .60 .00 7 .60 2 437 1745 ---- ---- ---- ---- .60 .00 .60 1 100 1750 ---- .70B ---- .70B .70 +.10 2 .60 5 722 1755 ---- ---- ---- ---- .70 .00 .70 21 1760 ---- ---- ---- ---- .70 .00 .70 524 1765 1.00 1.00 .80A .80A .80 .00 30 .80 1 55 1770 .80 .90 .80 .80A .80 .00 5 .80 27 1775 ---- ---- ---- ---- .80 -.10 1 .90 29 1325 1780 ---- 1.00B ---- 1.00B .90 .00 .90 1 104 1785 ---- ---- ---- ---- 1.00 .00 2 1.00 1 606 1790 ---- ---- ---- ---- 1.00 -.10 1 1.10 90 1795 ---- 1.20B ---- 1.20B 1.10 .00 2 1.10 2 72 1800 1.20 1.30 1.20 1.20A 1.20 .00 16 1.20 40 4272 1805 1.20 1.40B 1.20 1.40B 1.20 -.10 3 1.30 1 56 1810 1.30 1.60B 1.30 1.60B 1.30 -.10 6 1.40 1 142 1815 1.50 1.70B 1.50 1.70B 1.50 .00 5 1.50 4 52 1820 ---- 1.80B ---- 1.80B 1.60 .00 1.60 1 258 1825 1.60 2.00B 1.60 2.00B 1.70 .00 4 1.70 102 334 1830 1.90 2.20B 1.90 2.10B 1.90 +.10 2 1.80 5 108 1835 2.20 2.30B 2.20 2.00A 2.00 .00 1 2.00 19 744 1840 ---- 2.60B ---- 2.60B 2.20 .00 2 2.20 22 309 1845 2.70 2.80B 2.70 2.80B 2.40 .00 2 2.40 3 149 1850 2.80 3.30 2.60 2.80 2.70 +.10 700 2.60 38 9449 1855 ---- 3.40B ---- 3.40B 2.90 +.10 2.80 10 573 1860 3.30 3.70B 3.30 3.70B 3.20 +.10 10 3.10 3 330 1865 ---- 4.10B ---- 4.10B 3.50 +.10 3.40 8 107 1870 3.90 4.50B 3.70A 3.90 3.90 +.10 6 3.80 20 170 1875 4.00 5.00B 4.00 4.30 4.30 +.20 956 4.10 325 1208 1880 5.10 5.50B 4.50 4.60 4.70 +.20 28 4.50 28 338 1885 5.10 6.00B 4.90A 5.20 5.20 +.20 116 5.00 1 199 1890 5.90 6.60B 5.40A 5.80B 5.70 +.20 15 5.50 37 317 1895 6.20 7.30B 5.90A 6.10A 6.30 +.30 7 6.00 2 124 1900 6.40 8.00B 6.40 6.90A 6.90 +.30 263 6.60 1447 5626 1905 8.00 8.80B 7.10A 7.30A 7.60 +.30 216 7.30 181 1010 1910 8.00 9.70 7.80A 8.20B 8.40 +.40 56 8.00 50 636 1915 9.10 10.60B 8.50A 9.00A 9.20 +.40 23 8.80 31 218 1920 10.40 11.60B 9.30A 9.90A 10.10 +.50 67 9.60 47 302 1925 12.40 12.70B 10.20A 10.60A 11.10 +.60 80 10.50 87 963 1930 11.10 13.90B 11.10 13.90B 12.10 +.60 138 11.50 68 778 1935 13.30 15.10B 12.20A 15.10B 13.30 +.70 56 12.60 53 226 1940 13.60 16.50B 13.30A 16.50B 14.50 +.80 4 13.70 69 167 1945 17.20 18.00B 14.40A 15.30A 15.80 +.90 402 14.90 49 411 1950 16.00 19.60B 15.70A 16.60A 17.30 +1.00 413 16.30 2046 3982 1955 ---- 21.20B 17.10A 21.20B 18.80 +1.10 1 17.70 12 91 1960 20.50 23.00B 18.50A 19.70A 20.50 +1.30 101 19.20 33 924 1965 21.00 24.90B 20.10A 24.90B 22.20 +1.30 21 20.90 229 488 1970 22.80 26.90B 21.80A 24.10B 24.10 +1.50 76 22.60 95 329 1975 25.10 29.00B 23.50A 25.00A 26.10 +1.70 69 24.40 45 624 1980 25.50 31.20B 25.30A 28.90B 28.20 +1.80 48 26.40 48 426 1985 30.20 33.60B 27.30A 31.00B 30.40 +2.00 128 28.40 16 456 1990 32.00 36.00B 29.40A 31.40A 32.70 +2.10 86 30.60 33 470 1995 32.00 38.60B 31.60A 33.70A 35.10 +2.20 19 32.90 31 121 2000 33.60 41.30B 33.60 36.90B 37.70 +2.50 916 35.20 915 1670 2005 40.80 44.00B 36.30A 39.30A 40.30 +2.60 111 37.70 19 147 2010 ---- 46.90B 38.80A 46.90B 43.10 +2.80 50 40.30 21 326 2015 44.80 49.90B 41.40A 44.30A 46.00 +3.00 25 43.00 25 158 2020 44.00 53.00B 44.00 47.20A 49.00 +3.20 7 45.80 92 271 2025 49.50 56.20B 47.00A 51.20B 52.10 +3.40 5 48.70 39 1346 2030 ---- 59.50B 49.90A 59.40B 55.30 +3.70 51.60 216 345 2035 ---- 62.90B 53.00A 62.80B 58.50 +3.80 54.70 2 193 2040 62.70 66.40B 56.10A 59.90A 61.90 +4.00 34 57.90 59 575 2045 63.60 69.90B 59.30A 66.60B 65.40 +4.20 1 61.20 13 65 2050 ---- 73.60B 62.60A 73.60B 68.90 +4.40 5 64.50 8 1922 2055 ---- 77.30B 66.10A 77.30B 72.60 +4.60 68.00 1 179 2060 ---- 81.10B 69.60A 81.10B 76.30 +4.80 71.50 3 161 2065 ---- 84.90B 73.10A 84.90B 80.10 +5.00 75.10 18 249 2070 ---- 88.90B 76.80A 88.90B 83.90 +5.10 78.80 320 2075 ---- 92.90B 80.50A 92.90B 87.90 +5.30 33 82.60 359 2080 ---- 97.00B 84.30A 97.00B 91.90 +5.50 1 86.40 5 47 2085 ---- 101.10B 88.20A 101.10B 95.90 +5.60 90.30 253 2090 ---- 105.30B 92.10A 105.30B 100.00 +5.70 1 94.30 1 10 2095 ---- 109.50B 96.10A 109.50B 104.20 +5.90 98.30 14 2100 ---- 113.80B 100.10A 113.80B 108.40 +6.00 102.40 7 388 2105 ---- 118.10B 104.20A 118.10B 112.70 +6.20 106.50 28 2110 ---- 122.50B 108.30A 122.50B 117.00 +6.30 110.70 1 109 2115 ---- 126.90B 112.50A 126.90B 121.30 +6.40 114.90 1 15 2120 ---- 131.30B 116.80A 131.20B 125.70 +6.50 119.20 20 2125 ---- 135.80B 121.10A 135.80B 130.10 +6.60 123.50 1 15 2130 ---- 140.30B 125.40A 140.30B 134.60 +6.70 127.90 3 2135 ---- 144.90B 129.80A 144.90B 139.10 +6.80 132.30 6 2140 ---- 149.50B 134.20A 149.50B 143.60 +6.90 136.70 2145 ---- 154.00B 138.60A 154.00B 148.20 +7.00 141.20 4 2150 ---- 158.70B 143.10A 158.70B 152.80 +7.10 145.70 10 2155 ---- 163.30B 147.60A 163.30B 157.40 +7.20 150.20 2 2160 ---- 168.00B 152.10A 168.00B 162.00 +7.30 154.70 6 2165 ---- 172.60B 156.70A 172.60B 166.60 +7.30 159.30 10 2170 ---- 176.70B 161.20A 176.60B 171.30 +7.40 163.90 6 2175 ---- 182.10B 165.80A 182.10B 176.00 +7.50 168.50 22 2180 ---- 186.10B 170.50A 185.70B 180.70 +7.50 173.20 1 2185 ---- 190.90B 175.10A 190.80B 185.40 +7.60 177.80 3 2190 ---- 195.60B 179.80A 195.50B 190.20 +7.70 182.50 2195 ---- 200.30B 185.50A 185.50A 194.90 +7.70 187.20 4 2200 ---- 205.90B 189.20A 205.90B 199.70 +7.70 192.00 1 49 2205 ---- 209.90B 194.90A 194.90A 204.50 +7.80 196.70 1 3 2210 ---- 214.50B 199.70A 199.70A 209.30 +7.90 201.40 11 2215 ---- 219.30B 204.40A 204.40A 214.10 +7.90 206.20 1 2220 ---- 224.30B 209.20A 209.20A 218.90 +7.90 211.00 2225 ---- 230.00B 213.00A 230.00B 223.70 +7.90 215.80 18 2230 ---- 233.80B 218.80A 218.80A 228.60 +8.00 220.60 2 2235 ---- 239.00B 223.60A 223.60A 233.40 +8.00 225.40 2 2240 ---- 243.50B 228.40A 228.40A 238.30 +8.10 230.20 2 2245 ---- 248.40B 233.20A 233.20A 243.10 +8.00 235.10 3 2250 ---- 254.30B 237.00A 254.30B 248.00 +8.10 239.90 7 2255 ---- 258.10B 242.90A 242.90A 252.90 +8.10 244.80 2 2260 ---- 263.00B 247.80A 247.80A 257.80 +8.20 249.60 1 2265 ---- 267.90B 252.60A 252.60A 262.60 +8.10 254.50 1 2270 ---- 273.30B 257.50A 257.50A 267.50 +8.10 259.40 1 2275 ---- 278.80B 261.30A 278.80B 272.40 +8.10 264.30 7 2280 ---- 282.60B 267.30A 267.30A 277.30 +8.10 269.20 6 2290 ---- 292.50B 277.10A 277.10A 287.20 +8.20 279.00 13 2300 ---- 303.50B 285.70A 303.50B 297.00 +8.20 288.80 1 5 2310 ---- 312.20B 296.70A 296.70A 306.90 +8.30 298.60 2320 ---- 322.10B 306.50A 306.50A 316.80 +8.30 308.50 2 2325 ---- 328.20B 310.30A 328.20B 321.70 +8.30 313.40 2330 ---- 332.10B 316.40A 316.40A 326.70 +8.30 318.40 2340 ---- 341.90B 326.30A 326.30A 336.60 +8.30 328.30 2350 ---- 353.00B 335.00A 353.00B 346.50 +8.30 338.20 2360 ---- 361.70B 346.10A 346.10A 356.50 +8.40 348.10 2370 ---- 372.20B 356.10A 356.10A 366.40 +8.40 358.00 2375 ---- 377.90B 359.80A 377.90B 371.40 +8.40 363.00 2 2380 ---- 381.70B 366.00A 366.00A 376.40 +8.50 367.90 2400 ---- 402.80B 384.60A 402.80B 396.30 +8.40 387.90 1 10 2425 ---- 426.60B 409.50A 426.20B 421.30 +8.50 412.80 2450 ---- 451.60B 434.40A 451.30B 446.30 +8.50 437.80 2475 ---- 476.50B 460.70A 460.70A 471.30 +8.50 462.80 2500 ---- 502.10B 485.60A 485.60A 496.30 +8.50 487.80 11 2525 ---- 526.40B 510.60A 510.60A 521.30 +8.50 512.80 2550 ---- 551.40B 535.60A 535.60A 546.30 +8.50 537.80 2575 ---- 576.40B 560.60A 560.60A 571.30 +8.50 562.80 2700 ---- 702.30B 685.60A 685.60A 696.30 +8.50 687.80 1 3000 ---- 1001.90B 985.50A 985.50A 996.30 +8.50 987.80 OG AUG23 Gold Option PUT 1200 ---- ---- ---- ---- .10 .00 .10 30 1225 ---- ---- ---- ---- .10 .00 .10 1250 ---- ---- ---- ---- .10 .00 .10 1275 ---- ---- ---- ---- .10 .00 .10 30 1300 ---- ---- ---- ---- .10 .00 .10 2 1325 ---- ---- ---- ---- .10 .00 .10 54 1350 ---- ---- ---- ---- .10 .00 .10 108 1375 ---- ---- ---- ---- .20 .00 .20 9 1390 ---- ---- ---- ---- .20 .00 .20 1400 ---- ---- ---- ---- .20 .00 .20 153 1410 ---- ---- ---- ---- .20 .00 .20 1 1420 ---- ---- ---- ---- .20 .00 .20 1425 ---- ---- ---- ---- .20 .00 .20 30 1430 .20 .20 .20 .20 .20 .00 1 .20 1 2 1440 ---- ---- ---- ---- .20 .00 .20 1450 ---- ---- ---- ---- .30 +.10 .20 6 1460 ---- ---- ---- ---- .30 +.10 .20 1 1470 ---- ---- ---- ---- .30 .00 .30 1 11 1475 ---- ---- ---- ---- .30 .00 .30 25 1480 ---- ---- ---- ---- .30 .00 .30 1490 ---- ---- ---- ---- .30 .00 .30 14 403 1495 ---- ---- ---- ---- .30 .00 .30 7 1500 ---- ---- ---- ---- .30 .00 .30 15 3704 1505 ---- ---- ---- ---- .30 .00 .30 1510 ---- ---- ---- ---- .40 +.10 .30 14 1515 ---- ---- ---- ---- .40 +.10 .30 31 1520 ---- ---- ---- ---- .40 +.10 .30 1525 ---- ---- ---- ---- .40 +.10 .30 1 28 1530 ---- ---- ---- ---- .40 +.10 .30 37 1535 ---- ---- ---- ---- .40 +.10 .30 1540 ---- ---- ---- ---- .40 .00 .40 1545 ---- ---- ---- ---- .40 .00 .40 19 1550 ---- ---- ---- ---- .40 .00 .40 70 1555 ---- ---- ---- ---- .40 .00 .40 2 1560 ---- ---- ---- ---- .40 .00 .40 36 1565 ---- ---- ---- ---- .40 .00 .40 2 1570 ---- ---- ---- ---- .40 .00 .40 20 1575 ---- ---- ---- ---- .40 .00 .40 287 1580 ---- ---- ---- ---- .40 .00 .40 1585 ---- ---- ---- ---- .40 .00 .40 1590 ---- ---- ---- ---- .50 .00 .50 6 1595 ---- ---- ---- ---- .50 .00 .50 242 1600 ---- ---- ---- ---- .50 .00 .50 1 842 1605 .60 .60 .50A .50A .50 .00 2 .50 5 1610 ---- ---- ---- ---- .50 .00 .50 27 1615 .60 .60 .60 .60 .50 .00 3 .50 7 1620 ---- ---- ---- ---- .50 -.10 .60 15 1625 ---- ---- ---- ---- .60 .00 .60 69 1630 ---- ---- ---- ---- .60 .00 .60 36 1635 ---- ---- ---- ---- .60 .00 .60 70 1640 ---- ---- ---- ---- .60 .00 .60 205 1645 ---- ---- ---- ---- .60 -.10 .70 3 1650 .70 .70 .70 .70 .70 .00 30 .70 3 415 1655 ---- ---- ---- ---- .70 .00 .70 1 1660 ---- ---- ---- ---- .70 .00 .70 19 1665 ---- ---- ---- ---- .80 .00 .80 7 1670 ---- ---- ---- ---- .80 .00 .80 34 1675 ---- ---- ---- ---- .80 .00 .80 771 1680 ---- ---- ---- ---- .90 .00 .90 15 1685 ---- ---- ---- ---- .90 .00 .90 2 1690 ---- ---- ---- ---- 1.00 .00 1.00 157 1695 ---- ---- ---- ---- 1.00 .00 1.00 2 1700 ---- ---- ---- ---- 1.00 -.10 8 1.10 3 807 1705 ---- ---- ---- ---- 1.10 .00 1.10 24 1710 ---- ---- ---- ---- 1.20 .00 1.20 1 22 1715 ---- ---- ---- ---- 1.20 .00 1.20 34 1720 1.30 1.30 1.30 1.30 1.30 .00 11 1.30 1 405 1725 ---- 1.40B ---- 1.40B 1.30 .00 1.30 2 187 1730 ---- 1.50B ---- 1.50B 1.40 .00 1.40 46 1735 ---- ---- ---- ---- 1.50 .00 1.50 2 118 1740 ---- ---- ---- ---- 1.60 .00 4 1.60 55 1745 ---- ---- ---- ---- 1.70 .00 1.70 2 132 1750 1.60 1.90B 1.60 1.70B 1.80 .00 5 1.80 31 840 1755 ---- 2.00B 1.80A 2.00B 1.90 .00 1 1.90 28 1760 ---- 2.10B 1.90A 2.10B 2.00 .00 1 2.00 172 1765 ---- 2.20B ---- 2.20B 2.10 .00 2.10 23 1770 ---- 2.40B ---- 2.40B 2.20 .00 2.20 3 662 1775 2.40 2.60B 2.40 2.30A 2.40 +.10 38 2.30 3 1145 1780 ---- 2.70B ---- 2.70B 2.50 .00 6 2.50 3 100 1785 2.70 2.90B 2.60A 2.90B 2.70 .00 13 2.70 3 26 1790 ---- 3.10B ---- 3.10B 2.80 .00 27 2.80 9 122 1795 2.90 3.30B 2.90 3.10B 3.00 .00 79 3.00 22 1800 3.10 3.70 3.10 3.30B 3.20 .00 23 3.20 43 3145 1805 ---- 3.80B 3.40A 3.40A 3.50 .00 1 3.50 1 173 1810 3.60 4.10B 3.60 4.10B 3.70 .00 6 3.70 2 53 1815 ---- 4.40B 3.90A 3.90A 4.00 .00 1 4.00 43 1820 ---- 4.70B 4.20A 4.20A 4.30 .00 4.30 1 91 1825 4.60 5.00B 4.50A 5.00B 4.60 .00 1 4.60 1092 1830 5.00 5.40B 4.80A 5.40B 4.90 .00 4 4.90 5 1514 1835 ---- 5.80B 5.20A 5.20A 5.30 .00 5.30 89 1840 ---- 6.30B 5.60A 5.60A 5.70 .00 5.70 38 173 1845 6.20 6.80B 5.90A 6.80B 6.20 +.10 6 6.10 7 1029 1850 6.50 7.30B 6.40A 6.50 6.60 .00 27 6.60 16 1438 1855 ---- 7.90B 6.90A 6.90A 7.10 +.10 7.00 4 53 1860 ---- 8.50B 7.40A 7.40A 7.70 +.10 7.60 1 353 1865 8.00 9.10B 7.90A 9.10B 8.30 +.10 45 8.20 64 1870 8.60 9.80B 8.50A 8.80 8.90 +.10 6 8.80 6 259 1875 ---- 10.60B 9.10A 9.10A 9.60 +.20 1 9.40 8 481 1880 9.90 11.40B 9.80A 11.40B 10.30 +.20 79 10.10 16 60 1885 11.20 12.30B 10.60A 12.30B 11.10 +.20 42 10.90 14 93 1890 11.60 13.20B 11.40A 13.20B 12.00 +.30 7 11.70 2 190 1895 ---- 14.20B 12.20A 12.20A 12.90 +.30 12.60 39 1900 13.50 15.20B 13.00A 13.60B 13.80 +.30 41 13.50 52 1446 1905 ---- 16.40B 14.00A 14.00A 14.90 +.40 1 14.50 8 143 1910 ---- 17.60B 15.00A 15.00A 16.00 +.50 3 15.50 1 67 1915 17.30 18.80B 16.10A 16.70A 17.20 +.60 18 16.60 2 184 1920 17.90 20.20B 17.20A 18.90B 18.50 +.70 19 17.80 10 413 1925 ---- 21.60B 18.40A 18.40A 19.80 +.70 19.10 10 1822 1930 20.20 23.10B 19.70A 20.60A 21.20 +.80 33 20.40 1 121 1935 22.80 24.70B 21.10A 24.70B 22.70 +.90 16 21.80 181 1940 23.60 26.40B 22.50A 26.40B 24.30 +1.00 9 23.30 231 1945 26.20 28.20B 24.00A 24.50A 25.90 +1.00 15 24.90 4 242 1950 25.50 30.00B 25.50 30.00B 27.60 +1.10 72 26.50 370 2522 1955 29.90 32.00B 27.30A 32.00B 29.40 +1.20 52 28.20 30 1960 31.10 34.00B 29.10A 31.20B 31.30 +1.30 1 30.00 11 305 1965 ---- 36.10B 30.90A 36.10B 33.30 +1.40 31.90 516 1970 35.30 38.30B 32.90A 33.60A 35.40 +1.50 4 33.90 16 241 1975 34.90 40.60B 34.90 40.60B 37.60 +1.60 20 36.00 8 623 1980 39.00 43.00B 37.00A 39.40B 39.80 +1.70 46 38.10 768 1985 ---- 45.50B 39.20A 45.40B 42.20 +1.80 8 40.40 40 289 1990 42.00 48.00B 41.40A 42.50A 44.60 +1.90 7 42.70 1 127 1995 ---- 50.60B 43.80A 50.60B 47.20 +2.10 45.10 126 2000 49.30 53.40B 46.20A 49.20B 49.80 +2.20 550 47.60 231 1345 2005 52.90 56.10B 48.70A 50.00A 52.50 +2.40 53 50.10 247 2010 53.10 59.00B 51.30A 52.70A 55.40 +2.60 55 52.80 487 2015 ---- 61.90B 54.00A 61.90B 58.30 +2.80 1 55.50 262 2020 ---- 65.00B 56.80A 65.00B 61.20 +2.90 1 58.30 405 2025 63.90 68.10B 59.60A 64.00B 64.30 +3.10 2 61.20 16 1419 2030 ---- 71.30B 62.60A 71.30B 67.30 +3.10 64.20 1 117 2035 ---- 74.60B 65.60A 74.60B 70.50 +3.30 67.20 1 78 2040 ---- 77.90B 68.70A 77.90B 73.70 +3.40 1 70.30 15 398 2045 ---- 81.30B 71.80A 81.30B 77.10 +3.60 73.50 114 2050 74.90 84.80B 74.90 80.20B 80.60 +3.80 19 76.80 100 423 2055 ---- 88.30B 78.30A 88.30B 84.10 +4.00 80.10 42 2060 88.80 91.90B 81.70A 91.90B 87.60 +4.10 3 83.50 12 232 2065 ---- 95.60B 85.10A 95.60B 91.10 +4.20 86.90 127 2070 ---- 99.30B 88.60A 99.30B 94.80 +4.40 90.40 3 172 2075 ---- 103.10B 92.10A 103.10B 98.50 +4.50 94.00 413 2080 ---- 106.90B 95.70A 106.90B 102.20 +4.60 97.60 54 2085 ---- 110.70B 99.30A 110.70B 106.10 +4.80 5 101.30 28 2090 ---- 114.70B 103.10A 114.70B 109.90 +4.80 105.10 14 2095 ---- 118.60B 106.80A 118.60B 113.90 +5.00 108.90 11 2100 ---- 122.70B 110.60A 122.70B 117.80 +5.10 112.70 32 2105 ---- 126.70B 114.50A 126.70B 121.90 +5.30 116.60 123 2110 ---- 130.80B 118.30A 130.80B 125.90 +5.40 120.50 7 2115 ---- 135.00B 122.30A 135.00B 130.00 +5.50 124.50 3 2120 ---- 139.20B 126.30A 139.20B 134.10 +5.60 128.50 2 2125 ---- 143.40B 130.40A 143.40B 138.30 +5.70 132.60 8 2130 ---- 147.70B 134.50A 147.70B 142.50 +5.80 136.70 4 2135 ---- 152.00B 138.60A 152.00B 146.70 +5.90 140.80 2140 ---- 156.30B 142.70A 156.30B 151.00 +6.00 145.00 2 2145 ---- 160.70B 146.90A 160.70B 155.30 +6.10 149.20 4 2150 157.60 165.10B 151.10A 154.90A 159.60 +6.10 5 153.50 1 14 2155 ---- 169.50B 155.40A 169.50B 164.00 +6.20 157.80 1 2160 ---- 174.00B 159.70A 174.00B 168.40 +6.30 162.10 1 2165 ---- 178.40B 164.00A 178.40B 172.90 +6.50 166.40 2170 ---- 182.90B 168.40A 182.90B 177.40 +6.60 170.80 2175 ---- 187.40B 172.70A 187.40B 181.80 +6.60 175.20 140 2180 ---- 192.00B 177.20A 192.00B 186.40 +6.80 179.60 3 2185 ---- 196.60B 181.60A 196.60B 190.90 +6.80 184.10 3 2190 ---- 201.10B 186.10A 201.10B 195.50 +6.90 188.60 2195 ---- 205.70B 190.60A 205.70B 200.10 +7.00 193.10 2200 ---- 210.40B 195.10A 210.40B 204.60 +7.00 197.60 23 2205 ---- 215.00B 199.60A 215.00B 209.30 +7.20 202.10 1 2210 ---- 219.70B 204.10A 219.70B 213.90 +7.20 206.70 25 2215 ---- 224.30B 208.70A 224.30B 218.50 +7.20 211.30 2 2220 ---- 229.00B 213.30A 229.00B 223.20 +7.30 215.90 1 2225 ---- 233.70B 217.90A 233.70B 227.80 +7.30 220.50 9 2230 ---- 237.80B 222.50A 237.70B 232.50 +7.40 225.10 1 2235 ---- 242.50B 227.20A 242.40B 237.20 +7.40 229.80 3 2240 ---- 247.20B 231.80A 246.90B 241.90 +7.40 234.50 1 2245 ---- 252.00B 236.50A 251.90B 246.60 +7.50 239.10 1 2250 ---- 257.40B 241.20A 257.40B 251.40 +7.60 243.80 1 4 2255 ---- 261.40B 245.90A 245.90A 256.10 +7.60 248.50 1 3 2260 ---- 266.20B 251.50A 251.50A 260.90 +7.60 253.30 2265 ---- 271.00B 256.30A 256.30A 265.60 +7.60 258.00 1 2270 ---- 275.80B 261.00A 261.00A 270.40 +7.70 262.70 2 2275 ---- 281.30B 264.80A 281.30B 275.20 +7.70 267.50 1 2280 ---- 285.30B 270.50A 270.50A 280.00 +7.70 272.30 2290 ---- 294.80B 280.10A 280.10A 289.60 +7.80 281.80 78 2300 ---- 305.50B 288.60A 305.50B 299.20 +7.80 291.40 202 2310 ---- 314.30B 299.30A 299.30A 308.90 +7.90 301.00 2 2320 ---- 324.00B 308.90A 308.90A 318.60 +7.90 310.70 2325 ---- 329.80B 312.70A 329.80B 323.50 +8.00 315.50 5 2330 ---- 333.60B 318.60A 318.60A 328.40 +8.00 320.40 1 2340 ---- 343.30B 328.30A 328.30A 338.10 +8.00 330.10 2350 ---- 354.20B 337.00A 354.20B 347.90 +8.10 339.80 13 2360 ---- 363.20B 347.80A 347.80A 357.70 +8.20 349.50 1 2370 ---- 373.00B 357.70A 357.70A 367.50 +8.20 359.30 2375 ---- 378.80B 361.30A 378.80B 372.40 +8.20 364.20 2 2380 ---- 382.50B 367.50A 367.50A 377.40 +8.30 369.10 1 2400 ---- 403.40B 385.80A 403.40B 397.10 +8.40 388.70 123 2425 ---- 428.10B 410.40A 428.10B 421.80 +8.40 413.40 2 2450 ---- 452.90B 435.10A 452.90B 446.50 +8.40 438.10 13 2475 ---- 477.80B 459.90A 477.80B 471.40 +8.40 463.00 2500 ---- 502.70B 484.70A 502.70B 496.30 +8.50 487.80 50 2525 ---- 526.60B 509.50A 526.50B 521.30 +8.50 512.80 2550 ---- 551.90B 534.40A 551.90B 546.30 +8.50 537.80 2575 ---- 576.30B 560.80A 560.80A 571.30 +8.50 562.80 2600 ---- 602.10B 585.70A 585.70A 596.30 +8.50 587.80 3000 ---- 1001.90B 985.70A 985.70A 996.30 +8.50 987.80 3500 ---- 1500.90B 1485.80A 1485.80A 1496.30 +8.50 1487.80 4000 ---- 2001.40B 1985.80A 1985.80A 1996.30 +8.50 1987.80 2 OG SEP23 Gold Option PUT 1200 ---- ---- ---- ---- .20 .00 .20 13 1225 ---- ---- ---- ---- .20 .00 .20 1250 ---- ---- ---- ---- .20 .00 .20 4 1275 ---- ---- ---- ---- .20 .00 .20 100 1300 ---- ---- ---- ---- .30 .00 .30 60 1325 ---- ---- ---- ---- .30 .00 .30 1350 ---- ---- ---- ---- .30 .00 .30 11 1375 ---- ---- ---- ---- .30 .00 .30 21 1400 ---- ---- ---- ---- .40 +.10 .30 3803 1410 ---- ---- ---- ---- .40 .00 .40 1420 ---- ---- ---- ---- .40 .00 .40 5 1425 ---- ---- ---- ---- .40 .00 .40 1430 ---- ---- ---- ---- .40 .00 .40 1440 ---- ---- ---- ---- .40 .00 .40 1 1450 ---- ---- ---- ---- .40 .00 .40 61 1460 ---- ---- ---- ---- .40 .00 .40 1 1470 ---- ---- ---- ---- .40 .00 .40 1475 ---- ---- ---- ---- .40 .00 .40 1480 ---- ---- ---- ---- .50 .00 .50 1 1490 ---- ---- ---- ---- .50 .00 .50 1 1500 ---- ---- ---- ---- .50 .00 .50 511 1505 ---- ---- ---- ---- .50 .00 .50 1510 ---- ---- ---- ---- .50 .00 .50 1515 ---- ---- ---- ---- .50 .00 .50 1520 ---- ---- ---- ---- .50 -.10 .60 1525 ---- ---- ---- ---- .50 -.10 .60 56 1530 ---- ---- ---- ---- .60 .00 .60 1535 ---- ---- ---- ---- .60 .00 .60 1540 ---- ---- ---- ---- .60 .00 .60 30 1545 ---- ---- ---- ---- .60 .00 .60 1550 ---- ---- ---- ---- .60 .00 .60 1 1519 1555 ---- ---- ---- ---- .60 -.10 .70 1560 ---- ---- ---- ---- .70 .00 .70 2 1565 ---- ---- ---- ---- .70 .00 .70 1570 ---- ---- ---- ---- .70 .00 .70 1575 ---- ---- ---- ---- .70 .00 .70 31 1580 ---- ---- ---- ---- .70 -.10 .80 1585 ---- ---- ---- ---- .80 .00 .80 1590 ---- ---- ---- ---- .80 .00 .80 1 1595 ---- ---- ---- ---- .80 .00 .80 1600 ---- ---- ---- ---- .80 -.10 .90 542 1605 ---- ---- ---- ---- .90 .00 .90 1610 ---- ---- ---- ---- .90 .00 .90 1615 ---- ---- ---- ---- .90 -.10 1.00 1620 ---- ---- ---- ---- 1.00 .00 1.00 8 1625 ---- ---- ---- ---- 1.00 .00 1.00 27 1630 ---- ---- ---- ---- 1.00 -.10 1.10 1635 ---- ---- ---- ---- 1.10 .00 1.10 6 1640 ---- ---- ---- ---- 1.10 .00 1.10 1645 ---- ---- ---- ---- 1.20 .00 1.20 1 1650 ---- ---- ---- ---- 1.20 .00 1.20 13 711 1655 ---- ---- ---- ---- 1.30 .00 1.30 1660 1.30 1.30 1.30 1.30 1.30 .00 6 1.30 87 1665 ---- ---- ---- ---- 1.40 .00 1.40 2 1670 ---- 1.50B ---- 1.50B 1.40 .00 1.40 1 27 1675 ---- ---- ---- ---- 1.50 .00 1.50 15 634 1680 ---- ---- ---- ---- 1.60 .00 1.60 10 1685 ---- 1.70B ---- 1.70B 1.60 .00 1.60 2 1690 ---- 1.80B ---- 1.80B 1.70 .00 1.70 6 1695 ---- 1.90B ---- 1.90B 1.80 .00 1.80 2 1700 2.00 2.00 2.00 1.90A 1.90 .00 6 1.90 22 521 1705 ---- 2.10B ---- 2.10B 2.00 .00 2.00 10 1710 2.10 2.20B 2.10 2.10 2.10 .00 1 2.10 1 18 1715 ---- 2.30B ---- 2.30B 2.20 .00 2.20 6 1720 ---- 2.40B ---- 2.40B 2.30 .00 2.30 3 1725 ---- 2.60B ---- 2.60B 2.40 .00 1 2.40 2 26 1730 ---- 2.70B ---- 2.70B 2.50 .00 1 2.50 7 1735 ---- 2.80B ---- 2.80B 2.60 .00 2.60 16 1740 2.90 3.00B 2.90 3.00B 2.80 .00 12 2.80 163 1745 ---- 3.10B ---- 3.10B 2.90 .00 1 2.90 38 1750 3.10 3.30B 3.10 3.10 3.10 .00 21 3.10 22 962 1755 ---- 3.50B ---- 3.50B 3.30 .00 3.30 1760 ---- 3.70B ---- 3.70B 3.50 .00 4 3.50 1 41 1765 ---- 3.90B ---- 3.90B 3.70 +.10 3.60 5 36 1770 3.90 4.10B 3.90 3.90 3.90 .00 7 3.90 2 208 1775 4.00 4.40B 4.00 4.10A 4.10 .00 7 4.10 1 180 1780 4.40 4.60B 4.30 4.30 4.30 .00 11 4.30 22 147 1785 ---- 4.90B ---- 4.90B 4.60 .00 4.60 25 1790 ---- 5.20B 4.80A 4.80A 4.90 .00 4 4.90 6 185 1795 5.20 5.50B 5.20 5.20 5.20 +.10 47 5.10 7 1800 5.80 5.90 5.40 5.40 5.50 .00 435 5.50 22 1362 1805 ---- 6.20B 5.70A 5.70A 5.80 .00 5.80 4 5 1810 ---- 6.60B 6.00A 6.00A 6.20 +.10 6.10 2 14 1815 ---- 7.00B 6.40A 6.40A 6.60 +.10 2 6.50 1 39 1820 6.90 7.40B 6.70A 6.90 7.00 +.10 5 6.90 9 112 1825 ---- 7.90B 7.10A 7.10A 7.40 +.10 7.30 3 60 1830 ---- 8.40B 7.60A 7.60A 7.90 +.10 1 7.80 6 713 1835 ---- 8.90B 8.10A 8.10A 8.40 +.10 8.30 1 16 1840 8.90 9.50B 8.50A 8.70A 8.90 +.10 5 8.80 3 737 1845 ---- 10.10B 9.10A 9.10A 9.40 +.10 9.30 1 54 1850 9.80 10.70B 9.60A 10.70B 10.00 +.10 94 9.90 57 1038 1855 ---- 11.40B 10.20A 10.20A 10.60 +.10 10 10.50 3 77 1860 ---- 12.10B 10.80A 10.80A 11.30 +.20 11.10 42 1865 ---- 12.80B 11.50A 11.50A 12.00 +.20 11.80 1 1870 13.00 13.60B 12.20A 12.20A 12.70 +.10 1 12.60 2 1875 ---- 14.50B 12.90A 12.90A 13.50 +.20 1 13.30 5 142 1880 ---- 15.40B 13.70A 13.70A 14.40 +.30 14.10 258 1885 ---- 16.30B 14.50A 14.50A 15.20 +.20 15.00 27 1890 ---- 17.30B 15.40A 15.40A 16.20 +.30 15.90 6 31 1895 ---- 18.40B 16.30A 16.30A 17.20 +.40 1 16.80 42 1900 17.60 19.50B 17.30A 17.80A 18.20 +.40 54 17.80 3 422 1905 ---- 20.70B 18.20A 18.20A 19.30 +.40 2 18.90 50 1910 ---- 21.90B 19.30A 19.30A 20.40 +.40 20.00 311 1915 ---- 23.20B 20.40A 20.40A 21.60 +.50 21.10 239 1920 ---- 24.50B 21.60A 21.60A 22.90 +.60 10 22.30 21 1925 22.80 25.90B 22.60 25.90B 24.20 +.60 150 23.60 2 232 1930 ---- 27.40B 24.20A 24.20A 25.60 +.60 25.00 4 230 1935 ---- 29.00B 25.50A 25.50A 27.10 +.70 26.40 707 1940 ---- 30.60B 27.00A 27.00A 28.60 +.80 1 27.80 27 1945 ---- 32.30B 28.40A 32.30B 30.20 +.90 29.30 18 1950 ---- 34.10B 30.00A 34.10B 31.90 +1.00 70 30.90 60 769 1955 ---- 35.90B 31.60A 31.60A 33.60 +1.00 32.60 27 1960 ---- 37.80B 33.30A 37.80B 35.40 +1.10 34.30 1 17 1965 ---- 39.80B 35.10A 39.80B 37.30 +1.20 36.10 38 1970 ---- 41.80B 36.90A 41.80B 39.20 +1.20 38.00 107 1975 ---- 44.00B 38.80A 44.00B 41.30 +1.40 3 39.90 2 75 1980 ---- 46.10B 40.80A 46.10B 43.40 +1.50 2 41.90 26 1985 45.10 48.40B 42.90A 43.80A 45.50 +1.50 1 44.00 99 1990 ---- 50.80B 45.00A 50.80B 47.80 +1.70 46.10 150 304 1995 53.10 53.60 47.20A 49.10A 50.10 +1.80 5 48.30 81 2000 50.50 55.60B 49.40A 51.50A 52.50 +1.90 46 50.60 404 954 2005 54.70 58.20B 51.80A 54.50 55.00 +2.00 3 53.00 1 69 2010 56.50 60.80B 54.20A 57.70B 57.50 +2.10 4 55.40 112 2015 ---- 63.50B 56.60A 63.50B 60.10 +2.20 57.90 151 2020 ---- 66.30B 59.20A 66.30B 62.80 +2.30 60.50 1 43 2025 ---- 69.00B 61.80A 69.00B 65.60 +2.50 47 63.10 89 2030 ---- 71.90B 64.50A 71.90B 68.40 +2.60 43 65.80 75 129 2035 ---- 74.90B 67.30A 74.90B 71.30 +2.70 68.60 21 2040 ---- 77.90B 70.00A 77.90B 74.30 +2.90 71.40 24 2045 ---- 81.00B 72.90A 81.00B 77.30 +3.00 74.30 51 2050 ---- 84.10B 75.90A 84.10B 80.40 +3.10 4 77.30 479 2055 ---- 87.30B 78.80A 87.30B 83.50 +3.20 80.30 202 2060 ---- 90.60B 81.90A 90.50B 86.70 +3.30 10 83.40 79 2065 90.00 93.90B 84.90A 88.40A 90.00 +3.50 1 86.50 29 2070 93.30 97.30B 88.10A 91.70A 93.30 +3.60 1 89.70 50 2075 ---- 100.60B 91.30A 100.60B 96.70 +3.70 93.00 1 42 2080 94.70 104.10B 94.60A 104.10B 100.10 +3.80 1 96.30 2 40 2085 ---- 107.60B 97.90A 97.90A 103.60 +4.00 99.60 16 2090 ---- 111.20B 101.30A 101.30A 107.10 +4.00 103.10 9 2095 ---- 114.80B 104.70A 104.70A 110.70 +4.20 106.50 3 8 2100 ---- 118.50B 108.20A 108.20A 114.30 +4.30 110.00 1 55 2105 ---- 122.20B 111.70A 111.70A 117.90 +4.30 113.60 6 2110 ---- 126.00B 115.30A 126.00B 121.60 +4.40 117.20 97 2115 ---- 129.80B 118.90A 118.90A 125.40 +4.50 120.90 30 2120 ---- 133.60B 122.60A 122.60A 129.20 +4.60 124.60 1 36 2125 ---- 137.50B 126.30A 137.50B 133.00 +4.70 128.30 8 2130 ---- 141.50B 130.00A 141.50B 136.90 +4.80 132.10 7 2135 ---- 145.40B 133.80A 145.40B 140.80 +4.90 135.90 24 2140 ---- 149.40B 137.70A 149.40B 144.80 +5.00 139.80 2 2145 ---- 153.50B 141.60A 153.50B 148.80 +5.10 143.70 1 2150 ---- 157.60B 145.50A 157.60B 152.80 +5.20 147.60 13 2155 ---- 161.70B 149.40A 161.70B 156.90 +5.30 151.60 6 2160 ---- 165.80B 153.40A 165.80B 161.00 +5.50 155.50 2165 ---- 170.00B 157.40A 170.00B 165.10 +5.50 159.60 3 2170 ---- 174.20B 161.40A 174.20B 169.30 +5.70 163.60 4 2175 ---- 178.50B 165.50A 178.50B 173.50 +5.80 167.70 12 2180 ---- 182.70B 169.60A 182.70B 177.70 +5.80 171.90 2185 ---- 187.00B 173.70A 187.00B 181.90 +5.90 176.00 2190 ---- 191.30B 177.90A 191.30B 186.20 +6.00 180.20 1 2195 ---- 195.70B 182.10A 195.70B 190.50 +6.10 184.40 1 2200 ---- 200.00B 186.30A 200.00B 194.80 +6.20 188.60 56 2205 ---- 204.40B 190.60A 204.40B 199.20 +6.30 192.90 2210 ---- 208.80B 194.90A 208.80B 203.50 +6.30 197.20 2215 ---- 213.30B 199.20A 213.30B 207.90 +6.40 201.50 2220 ---- 217.70B 203.50A 217.70B 212.30 +6.40 205.90 2225 ---- 222.20B 207.90A 222.20B 216.80 +6.60 210.20 3 2230 ---- 226.70B 212.20A 226.70B 221.20 +6.60 214.60 2235 ---- 231.20B 216.60A 231.20B 225.70 +6.70 219.00 2240 ---- 235.70B 221.00A 235.70B 230.20 +6.80 223.40 2245 ---- 240.30B 225.50A 240.30B 234.70 +6.80 227.90 2250 ---- 244.80B 229.90A 244.80B 239.20 +6.80 232.40 13 2255 ---- 249.40B 234.40A 249.40B 243.80 +6.90 236.90 2260 ---- 254.00B 238.90A 254.00B 248.30 +6.90 241.40 13 2265 ---- 258.60B 243.40A 258.60B 252.90 +7.00 245.90 1 2270 ---- 263.20B 247.90A 263.20B 257.50 +7.10 250.40 2 2275 ---- 267.80B 252.50A 267.80B 262.10 +7.10 255.00 3 2280 ---- 272.50B 257.00A 272.50B 266.70 +7.20 259.50 2 2285 ---- 277.10B 261.60A 277.10B 271.30 +7.20 264.10 2290 ---- 281.80B 266.20A 281.80B 276.00 +7.30 268.70 2 2295 ---- 286.40B 270.80A 286.40B 280.60 +7.30 273.30 1 2300 ---- 291.10B 275.40A 291.10B 285.30 +7.30 278.00 23 2310 ---- 300.50B 284.70A 300.50B 294.60 +7.30 287.30 1 2320 ---- 309.40B 294.00A 309.30B 304.00 +7.40 296.60 5 2325 ---- 314.70B 298.70A 314.70B 308.80 +7.50 301.30 10 2330 ---- 318.90B 303.40A 318.80B 313.50 +7.50 306.00 14 2340 ---- 328.40B 312.80A 328.10B 323.00 +7.60 315.40 19 2350 ---- 338.50B 322.20A 338.50B 332.50 +7.70 324.80 21 2360 ---- 347.40B 332.70A 332.70A 342.00 +7.70 334.30 26 2370 ---- 356.90B 342.30A 342.30A 351.60 +7.70 343.90 37 2375 ---- 362.60B 346.00A 362.60B 356.40 +7.80 348.60 43 2380 ---- 366.40B 351.90A 351.90A 361.20 +7.80 353.40 25 2390 ---- 376.20B 361.50A 361.50A 370.80 +7.80 363.00 2400 ---- 386.70B 369.90A 386.70B 380.50 +7.90 372.60 98 2425 ---- 411.00B 394.00A 411.00B 404.70 +8.00 396.70 7 2450 ---- 435.40B 418.20A 435.40B 429.10 +8.10 421.00 3 2475 ---- 459.90B 442.60A 459.90B 453.60 +8.20 445.40 2 2490 ---- 473.80B 458.60A 458.60A 468.30 +8.20 460.10 2500 ---- 484.50B 467.00A 484.50B 478.10 +8.20 469.90 1 2525 ---- 509.20B 491.50A 509.20B 502.80 +8.30 494.50 2550 ---- 533.90B 516.10A 533.90B 527.50 +8.30 519.20 39 2575 ---- 558.80B 540.80A 558.80B 552.30 +8.40 543.90 3 2600 ---- 583.60B 565.60A 583.60B 577.20 +8.40 568.80 73 2750 ---- 732.10B 716.60A 716.60A 727.10 +8.50 718.60 3000 ---- 982.10B 966.50A 966.50A 977.10 +8.50 968.60 4 OG OCT23 Gold Option PUT 1200 ---- .20B ---- .20B .30 +.20 .10 1 89 1225 ---- .20B ---- .20B .30 +.20 .10 1250 ---- .30B ---- .30B .30 +.10 .20 1275 ---- .30B ---- .30B .30 +.10 .20 50 1300 ---- .30B ---- .30B .40 +.20 .20 178 1325 ---- .40B ---- .40B .40 +.10 .30 75 1350 ---- .40B ---- .40B .40 +.10 .30 286 1375 .50 .50 .50 .50 .50 +.10 35 .40 16 1400 ---- .50B ---- .50B .50 +.10 .40 4002 1410 ---- .50B ---- .50B .50 +.10 .40 1 1420 ---- ---- ---- ---- .50 .00 .50 1425 ---- ---- ---- ---- .50 .00 .50 1430 ---- ---- ---- ---- .60 +.10 .50 1440 ---- .60B ---- .60B .60 +.10 .50 1 1450 ---- ---- ---- ---- .60 .00 .60 168 1460 ---- ---- ---- ---- .60 .00 .60 1 1470 ---- ---- ---- ---- .70 +.10 .60 1475 ---- ---- ---- ---- .70 .00 .70 1 131 1480 ---- ---- ---- ---- .70 .00 .70 1490 ---- ---- ---- ---- .70 .00 .70 1500 .60 .60 .60 .60 .80 .00 1 .80 1 478 1505 ---- ---- ---- ---- .80 .00 .80 1510 ---- ---- ---- ---- .80 .00 .80 1515 ---- ---- ---- ---- .80 .00 .80 75 1520 ---- ---- ---- ---- .80 .00 .80 1525 ---- ---- ---- ---- .90 .00 .90 50 1530 ---- ---- ---- ---- .90 .00 .90 1535 ---- ---- ---- ---- .90 .00 .90 1540 ---- ---- ---- ---- .90 .00 .90 1545 ---- ---- ---- ---- 1.00 .00 1.00 1550 ---- ---- ---- ---- 1.00 .00 1.00 2003 1555 ---- ---- ---- ---- 1.00 .00 1.00 1560 ---- ---- ---- ---- 1.10 .00 1.10 431 1565 ---- ---- ---- ---- 1.10 .00 1.10 10 1570 ---- ---- ---- ---- 1.10 .00 1.10 1575 ---- ---- ---- ---- 1.20 .00 1.20 75 1580 ---- ---- ---- ---- 1.20 .00 1.20 1 1585 ---- ---- ---- ---- 1.30 .00 1.30 1590 ---- ---- ---- ---- 1.30 .00 1.30 38 1595 ---- ---- ---- ---- 1.30 -.10 1.40 1600 1.40 1.40 1.40 1.40 1.40 .00 1 1.40 1 132 1605 ---- ---- ---- ---- 1.50 .00 1.50 1610 ---- ---- ---- ---- 1.50 .00 1.50 1615 ---- ---- ---- ---- 1.60 .00 1.60 1620 ---- 1.70B ---- 1.70B 1.60 .00 1.60 1625 ---- ---- ---- ---- 1.70 .00 1.70 5 1630 ---- ---- ---- ---- 1.80 .00 1.80 1635 ---- 1.90B ---- 1.90B 1.90 +.10 1.80 1640 ---- 2.00B ---- 2.00B 1.90 .00 1.90 1645 ---- 2.10B ---- 2.10B 2.00 .00 2.00 7 1650 ---- 2.20B ---- 2.20B 2.10 .00 2.10 1 278 1655 ---- 2.30B ---- 2.30B 2.20 .00 2.20 1660 ---- 2.40B ---- 2.40B 2.30 .00 2.30 1 1665 ---- 2.50B ---- 2.50B 2.40 .00 2.40 1670 ---- 2.60B ---- 2.60B 2.50 .00 2.50 21 1675 ---- 2.70B ---- 2.70B 2.60 .00 2.60 201 1680 ---- 2.90B ---- 2.90B 2.80 +.10 2.70 1685 ---- 3.00B ---- 3.00B 2.90 .00 2.90 1690 ---- 3.10B ---- 3.10B 3.00 .00 3.00 10 1695 ---- 3.30B ---- 3.30B 3.20 +.10 3.10 1 1700 ---- 3.50B ---- 3.50B 3.30 .00 3.30 2 1200 1705 ---- 3.60B ---- 3.60B 3.50 +.10 3.40 1710 ---- 3.80B ---- 3.80B 3.70 +.10 3.60 1 1715 ---- 4.00B ---- 4.00B 3.80 .00 3.80 1720 ---- 4.20B ---- 4.20B 4.00 .00 4.00 2 1725 ---- 4.40B ---- 4.40B 4.20 .00 4.20 125 1730 ---- 4.60B ---- 4.60B 4.40 .00 4.40 1735 ---- 4.80B ---- 4.80B 4.70 +.10 4.60 197 1740 ---- 5.10B ---- 5.10B 4.90 +.10 4.80 45 1745 ---- 5.30B ---- 5.30B 5.10 .00 5.10 1750 ---- 5.60B ---- 5.60B 5.40 +.10 4 5.30 802 1755 ---- 5.90B ---- 5.90B 5.70 +.10 5.60 1 1760 ---- 6.20B ---- 6.20B 6.00 +.10 5.90 35 1765 ---- 6.60B ---- 6.60B 6.30 +.10 6.20 1770 ---- 6.90B ---- 6.90B 6.60 +.10 6.50 23 1775 ---- 7.30B 6.80A 6.80A 7.00 +.10 6.90 58 439 1780 ---- 7.70B ---- 7.70B 7.30 +.10 7.20 19 20 1785 7.70 8.10B 7.70 7.70 7.70 +.10 2 7.60 51 1790 ---- 8.50B 7.90A 7.90A 8.10 +.10 8.00 2 1795 ---- 9.00B 8.30A 8.30A 8.50 +.10 8.40 2 1800 ---- 9.50B 8.70A 8.70A 9.00 +.10 1 8.90 1486 1805 ---- 10.00B 9.20A 9.20A 9.40 .00 9.40 1810 ---- 10.50B 9.70A 9.70A 9.90 +.10 9.80 3 1815 ---- 11.10B 10.20A 10.20A 10.50 +.10 10.40 1 1820 ---- 11.70B 10.70A 10.70A 11.00 +.10 10.90 43 1825 ---- 12.30B 11.20A 11.20A 11.60 +.10 2 11.50 480 1830 ---- 13.00B 11.80A 11.80A 12.20 +.10 12.10 17 1835 ---- 13.70B 12.40A 12.40A 12.90 +.10 12.80 1 75 1840 ---- 14.40B 13.10A 13.10A 13.60 +.20 13.40 268 1845 ---- 15.20B 13.80A 13.80A 14.30 +.20 14.10 1 3 1850 ---- 16.00B 14.50A 14.50A 15.00 +.10 14.90 1 476 1855 ---- 16.90B 15.30A 15.30A 15.80 +.10 15.70 2 1860 ---- 17.80B 16.10A 16.10A 16.70 +.20 16.50 1 70 1865 ---- 18.70B 16.90A 16.90A 17.60 +.20 17.40 23 1870 ---- 19.70B 17.80A 17.80A 18.50 +.20 18.30 257 1875 ---- 20.70B 18.70A 18.70A 19.50 +.30 19.20 8 921 1880 ---- 21.80B 19.70A 19.70A 20.50 +.30 3 20.20 13 1885 ---- 22.90B 20.80A 20.80A 21.60 +.40 21.20 251 1890 ---- 24.10B 21.70A 21.70A 22.70 +.40 22.30 53 1895 ---- 25.40B 22.90A 22.90A 23.90 +.50 23.40 40 1900 ---- 26.60B 24.00A 24.00A 25.10 +.50 3 24.60 1 2337 1905 ---- 28.00B 25.20A 25.20A 26.40 +.60 25.80 138 1910 ---- 29.40B 26.50A 26.50A 27.80 +.70 6 27.10 119 1915 ---- 30.90B 27.80A 27.80A 29.20 +.70 28.50 100 106 1920 ---- 32.40B 29.10A 29.10A 30.70 +.80 29.90 100 1925 ---- 34.00B 30.50A 30.50A 32.20 +.90 31.30 12 140 1930 ---- 35.60B 32.00A 32.00A 33.80 +1.00 5 32.80 2 1935 ---- 37.30B 33.50A 33.50A 35.50 +1.20 34.30 1940 ---- 39.00B 35.10A 35.10A 37.20 +1.20 36.00 44 1945 ---- 40.90B 36.80A 36.80A 38.90 +1.30 37.60 2 1950 ---- 42.80B 38.50A 38.50A 40.70 +1.30 39.40 483 1955 ---- 44.70B 40.20A 40.20A 42.60 +1.40 41.20 90 1960 ---- 46.70B 42.10A 42.10A 44.60 +1.60 43.00 23 56 1965 ---- 48.80B 43.90A 43.90A 46.60 +1.70 44.90 8 1970 ---- 51.00B 45.90A 45.90A 48.60 +1.70 46.90 23 73 1975 ---- 53.20B 47.90A 47.90A 50.70 +1.80 48.90 464 1980 ---- 55.40B 50.00A 50.00A 52.90 +1.90 51.00 2 1985 ---- 57.80B 52.10A 52.10A 55.10 +1.90 53.20 11 1990 ---- 60.20B 54.30A 54.30A 57.40 +2.00 55.40 2 1995 ---- 62.60B 56.60A 56.60A 59.80 +2.10 57.70 2000 ---- 65.20B 58.90A 58.90A 62.20 +2.10 60.10 100 326 2005 ---- 67.70B 61.30A 61.30A 64.70 +2.20 62.50 2010 63.90 70.40B 63.70A 66.20A 67.30 +2.30 2 65.00 20 177 2015 ---- 73.10B 66.20A 73.10B 69.90 +2.40 67.50 2 2020 ---- 75.80B 68.80A 68.80A 72.50 +2.40 70.10 12 2025 ---- 78.70B 71.40A 71.40A 75.30 +2.50 72.80 120 2030 ---- 81.50B 74.10A 81.50B 78.10 +2.60 75.50 9 2035 ---- 84.50B 76.80A 76.80A 80.90 +2.60 78.30 23 2040 ---- 87.50B 79.60A 79.60A 83.80 +2.70 2 81.10 261 2045 ---- 90.50B 82.40A 82.40A 86.80 +2.80 84.00 7 2050 ---- 93.60B 85.30A 93.60B 89.90 +3.00 86.90 203 2055 ---- 96.80B 88.30A 88.30A 92.90 +3.00 89.90 6 2060 ---- 100.00B 91.30A 100.00B 96.10 +3.20 92.90 109 2065 ---- 103.20B 94.40A 103.20B 99.30 +3.30 96.00 25 2070 ---- 106.50B 97.50A 106.50B 102.50 +3.30 99.20 21 2075 103.60 109.90B 100.60A 104.50A 105.90 +3.50 9 102.40 141 2080 ---- 113.30B 103.90A 113.30B 109.20 +3.60 105.60 155 2085 108.80 116.70B 107.10A 112.40B 112.60 +3.70 5 108.90 2090 ---- 120.20B 110.40A 120.20B 116.10 +3.80 112.30 104 2095 ---- 123.80B 114.10A 114.10A 119.60 +3.90 115.70 94 2100 ---- 127.40B 117.50A 117.50A 123.10 +4.00 119.10 184 2105 ---- 131.00B 120.90A 120.90A 126.70 +4.10 122.60 2110 ---- 134.70B 124.40A 124.40A 130.30 +4.20 126.10 2115 ---- 138.40B 127.90A 127.90A 134.00 +4.40 129.60 2120 ---- 142.10B 131.50A 131.50A 137.70 +4.40 133.30 11 2125 140.80 145.90B 135.10A 141.20B 141.40 +4.50 3 136.90 3 2130 ---- 149.70B 138.80A 138.80A 145.20 +4.60 140.60 2135 ---- 153.60B 142.50A 142.50A 149.10 +4.80 144.30 1 2140 ---- 157.50B 146.20A 146.20A 152.90 +4.80 148.10 2145 ---- 161.40B 150.00A 150.00A 156.80 +4.90 151.90 2150 ---- 165.30B 153.80A 165.30B 160.70 +5.00 155.70 3 2155 ---- 169.30B 157.70A 169.30B 164.70 +5.20 159.50 2160 ---- 173.40B 161.50A 173.40B 168.70 +5.30 163.40 2165 ---- 177.40B 165.50A 177.40B 172.70 +5.30 167.40 2170 ---- 181.50B 169.40A 181.50B 176.70 +5.40 171.30 2175 ---- 185.60B 173.40A 185.60B 180.80 +5.50 175.30 3 2180 ---- 189.70B 177.40A 189.70B 184.90 +5.50 179.40 2185 ---- 193.90B 181.40A 193.90B 189.00 +5.60 183.40 2190 ---- 198.10B 185.50A 198.10B 193.20 +5.70 187.50 2195 ---- 202.30B 189.50A 202.30B 197.40 +5.80 191.60 2200 ---- 206.60B 193.60A 206.60B 201.60 +5.90 195.70 1 2205 ---- 210.80B 197.80A 210.80B 205.80 +5.90 199.90 2210 ---- 215.10B 201.90A 215.10B 210.00 +5.90 204.10 2215 ---- 219.40B 206.10A 219.40B 214.30 +6.00 208.30 2220 ---- 223.70B 210.30A 223.70B 218.60 +6.10 212.50 2225 ---- 228.10B 214.60A 228.10B 222.90 +6.10 216.80 1 2230 ---- 232.50B 218.80A 232.50B 227.20 +6.20 221.00 2235 ---- 236.80B 223.10A 236.80B 231.60 +6.30 225.30 2240 ---- 241.30B 227.40A 241.30B 235.90 +6.20 229.70 2245 ---- 245.70B 231.70A 245.70B 240.30 +6.30 234.00 2250 ---- 250.10B 236.10A 250.10B 244.70 +6.40 238.30 2255 ---- 254.60B 240.40A 254.60B 249.20 +6.50 242.70 2260 ---- 259.10B 244.80A 259.10B 253.60 +6.50 247.10 1 2265 ---- 263.60B 249.20A 263.60B 258.10 +6.60 251.50 2270 ---- 268.10B 253.60A 268.10B 262.50 +6.50 256.00 2275 ---- 272.60B 258.10A 272.60B 267.00 +6.60 260.40 1 2280 ---- 277.10B 262.50A 277.10B 271.50 +6.60 264.90 2285 ---- 281.70B 267.00A 281.70B 276.10 +6.80 269.30 2290 ---- 286.20B 271.50A 286.20B 280.60 +6.80 273.80 2295 ---- 290.80B 276.00A 290.80B 285.10 +6.80 278.30 2300 ---- 295.40B 280.50A 295.40B 289.70 +6.80 282.90 51 2310 ---- 304.60B 289.50A 304.60B 298.90 +7.00 291.90 2320 ---- 313.80B 298.60A 313.80B 308.10 +7.00 301.10 1 2325 ---- 318.50B 303.20A 318.50B 312.70 +7.00 305.70 9 2330 ---- 323.10B 307.80A 323.10B 317.30 +7.00 310.30 1 2340 ---- 332.50B 317.00A 332.50B 326.60 +7.10 319.50 2350 ---- 341.80B 326.30A 341.80B 336.00 +7.20 328.80 19 2360 ---- 351.30B 335.60A 351.30B 345.40 +7.30 338.10 1 2370 ---- 360.50B 344.90A 360.50B 354.80 +7.40 347.40 4 2375 ---- 365.40B 349.60A 365.40B 359.50 +7.40 352.10 25 2380 ---- 369.50B 354.30A 369.20B 364.20 +7.40 356.80 12 2390 ---- 379.00B 363.70A 378.70B 373.70 +7.50 366.20 2400 ---- 389.20B 373.10A 389.20B 383.20 +7.60 375.60 2425 ---- 413.20B 396.80A 413.20B 407.10 +7.70 399.40 2450 ---- 437.30B 420.70A 437.30B 431.10 +7.80 423.30 2475 ---- 461.50B 444.80A 461.50B 455.30 +7.90 447.40 2500 ---- 485.80B 468.90A 485.80B 479.60 +8.00 471.60 2525 ---- 510.30B 493.20A 510.30B 504.00 +8.10 495.90 2550 ---- 534.80B 517.60A 534.80B 528.50 +8.20 520.30 8 2575 ---- 559.40B 542.00A 559.40B 553.10 +8.30 544.80 2650 ---- 633.70B 615.90A 633.70B 627.30 +8.40 618.90 12 3000 ---- 981.80B 966.50A 966.50A 977.10 +8.50 968.60 3500 ---- 1481.60B 1466.40A 1466.40A 1477.10 +8.50 1468.60 4000 ---- 1981.20B 1966.40A 1966.40A 1977.10 +8.50 1968.60 OG NOV23 Gold Option PUT 1225 ---- ---- ---- ---- .40 .00 .40 1250 ---- ---- ---- ---- .40 .00 .40 100 1275 ---- ---- ---- ---- .50 .00 .50 1300 ---- ---- ---- ---- .50 .00 .50 1325 ---- ---- ---- ---- .50 .00 .50 50 1350 ---- ---- ---- ---- .60 .00 .60 1409 1375 ---- ---- ---- ---- .60 .00 .60 100 1400 ---- ---- ---- ---- .70 .00 .70 25 1420 ---- ---- ---- ---- .70 .00 .70 1425 ---- ---- ---- ---- .70 .00 .70 93 1430 ---- ---- ---- ---- .70 -.10 .80 1440 ---- ---- ---- ---- .80 .00 .80 1450 ---- ---- ---- ---- .80 .00 .80 1460 ---- ---- ---- ---- .80 -.10 .90 1470 ---- ---- ---- ---- .90 .00 .90 1475 ---- ---- ---- ---- .90 .00 .90 70 1480 ---- ---- ---- ---- .90 .00 .90 1490 ---- ---- ---- ---- 1.00 .00 1.00 1500 ---- ---- ---- ---- 1.00 .00 1.00 10 3510 1510 ---- ---- ---- ---- 1.10 .00 1.10 1515 ---- ---- ---- ---- 1.10 .00 1.10 1520 ---- ---- ---- ---- 1.10 -.10 1.20 1525 ---- ---- ---- ---- 1.20 .00 1.20 20 1530 ---- ---- ---- ---- 1.20 .00 1.20 4 1535 ---- ---- ---- ---- 1.20 -.10 1.30 1540 ---- ---- ---- ---- 1.30 .00 1.30 1545 ---- ---- ---- ---- 1.30 .00 1.30 1550 ---- ---- ---- ---- 1.40 .00 1.40 1555 ---- ---- ---- ---- 1.40 .00 1.40 1560 ---- ---- ---- ---- 1.50 .00 1.50 1565 ---- ---- ---- ---- 1.50 .00 1.50 1570 ---- ---- ---- ---- 1.60 .00 1.60 1575 ---- ---- ---- ---- 1.60 .00 1.60 18 1580 ---- ---- ---- ---- 1.70 .00 1.70 1585 ---- 1.80B ---- 1.80B 1.70 .00 1.70 1590 ---- ---- ---- ---- 1.80 .00 1.80 1 1595 ---- ---- ---- ---- 1.90 .00 1.90 1600 ---- 2.00B ---- 2.00B 1.90 .00 1.90 12 114 1605 ---- 2.10B ---- 2.10B 2.00 .00 2.00 1610 ---- 2.20B ---- 2.20B 2.10 .00 2.10 1615 ---- ---- ---- ---- 2.20 .00 2.20 1 1620 ---- ---- ---- ---- 2.30 .00 2.30 3 5 1625 ---- 2.50B ---- 2.50B 2.30 -.10 2.40 16 1630 ---- 2.60B ---- 2.60B 2.40 .00 2.40 1635 ---- 2.70B ---- 2.70B 2.50 .00 2.50 1640 ---- 2.80B ---- 2.80B 2.70 .00 2.70 1645 ---- 2.90B ---- 2.90B 2.80 .00 2.80 1650 ---- 3.00B ---- 3.00B 2.90 .00 20 2.90 60 1655 ---- 3.20B ---- 3.20B 3.00 .00 3.00 1660 ---- 3.30B ---- 3.30B 3.10 .00 3.10 18 1665 ---- 3.40B ---- 3.40B 3.30 .00 3.30 1670 ---- 3.60B ---- 3.60B 3.40 .00 3.40 2 1675 3.70 3.80B 3.70 3.70 3.60 +.10 31 3.50 1680 ---- 3.90B ---- 3.90B 3.70 .00 3.70 1685 ---- 4.10B ---- 4.10B 3.90 .00 3.90 1690 ---- 4.30B ---- 4.30B 4.10 +.10 4.00 4 1695 ---- 4.50B ---- 4.50B 4.30 +.10 4.20 1700 ---- 4.70B ---- 4.70B 4.50 +.10 20 4.40 59 1705 ---- 4.90B ---- 4.90B 4.70 +.10 4.60 1 1710 ---- 5.10B ---- 5.10B 4.90 +.10 4.80 1715 ---- 5.30B ---- 5.30B 5.10 +.10 5.00 1720 ---- 5.60B ---- 5.60B 5.40 +.10 5.30 36 1725 ---- 5.80B ---- 5.80B 5.60 +.10 5.50 1730 ---- 6.10B ---- 6.10B 5.90 +.10 5.80 1735 ---- 6.40B ---- 6.40B 6.10 +.10 6.00 1740 ---- 6.60B ---- 6.60B 6.40 +.10 6.30 1 1745 ---- 6.90B ---- 6.90B 6.70 +.10 6.60 1750 ---- 7.30B ---- 7.30B 7.00 +.10 6.90 4 435 1755 ---- 7.60B ---- 7.60B 7.40 +.10 7.30 13 1760 ---- 8.00B ---- 8.00B 7.70 +.10 7.60 1765 ---- 8.40B ---- 8.40B 8.10 +.10 8.00 1 1770 ---- 8.80B ---- 8.80B 8.50 +.20 8.30 1775 ---- 9.20B ---- 9.20B 8.80 +.10 8.70 76 1780 ---- 9.70B 9.10A 9.10A 9.30 +.10 9.20 1 1785 ---- 10.10B 9.50A 9.50A 9.70 +.10 9.60 1 1790 ---- 10.60B 9.90A 9.90A 10.20 +.10 10.10 1 1795 ---- 11.20B 10.40A 10.40A 10.60 +.10 10.50 1800 ---- 11.70B 10.80A 10.80A 11.10 +.10 11.00 2 355 1805 ---- 12.30B 11.40A 11.40A 11.70 +.10 11.60 1 1810 ---- 12.90B 11.90A 11.90A 12.20 +.10 12.10 1 1815 ---- 13.50B 12.40A 12.40A 12.80 +.10 12.70 1 1820 ---- 14.10B 13.00A 13.00A 13.40 +.10 13.30 2 1825 14.10 14.80B 13.60A 14.80B 14.00 +.10 33 13.90 3 1830 ---- 15.50B 14.30A 14.30A 14.70 +.10 14.60 1835 ---- 16.30B 14.90A 14.90A 15.40 +.10 15.30 2 1840 ---- 17.10B 15.60A 15.60A 16.10 +.10 16.00 1845 ---- 17.90B 16.40A 16.40A 16.90 +.20 16.70 1 1850 ---- 18.70B 17.10A 17.10A 17.70 +.20 17.50 56 1855 ---- 19.60B 17.90A 17.90A 18.50 +.20 18.30 1 1860 ---- 20.50B 18.70A 18.70A 19.40 +.20 19.20 1 1865 ---- 21.50B 19.60A 19.60A 20.30 +.20 20.10 2 1870 ---- 22.50B 20.50A 20.50A 21.30 +.30 21.00 1 1875 ---- 23.50B 21.40A 21.40A 22.30 +.30 22.00 67 1880 ---- 24.60B 22.50A 22.50A 23.30 +.30 23.00 4 1885 ---- 25.70B 23.50A 23.50A 24.40 +.40 24.00 1 1890 ---- 26.90B 24.60A 24.60A 25.50 +.40 25.10 2 1895 ---- 28.10B 25.70A 25.70A 26.70 +.50 26.20 1 1900 ---- 29.40B 26.90A 26.90A 27.90 +.50 27.40 103 656 1905 ---- 30.70B 28.00A 28.00A 29.20 +.60 28.60 17 1910 ---- 32.10B 29.30A 29.30A 30.50 +.60 29.90 29 1915 ---- 33.50B 30.60A 30.60A 31.80 +.60 31.20 8 1920 ---- 35.00B 31.90A 31.90A 33.20 +.70 32.50 6 1925 ---- 36.50B 33.30A 33.30A 34.70 +.70 34.00 61 1930 ---- 38.00B 34.70A 34.70A 36.20 +.80 35.40 5 1935 ---- 39.70B 36.20A 36.20A 37.80 +.90 36.90 18 1940 ---- 41.30B 37.70A 37.70A 39.40 +.90 38.50 50 1945 ---- 43.10B 39.30A 39.30A 41.10 +1.00 40.10 1950 ---- 44.90B 40.90A 40.90A 42.80 +1.00 41.80 102 1955 ---- 46.70B 42.60A 42.60A 44.60 +1.10 43.50 1960 ---- 48.60B 44.30A 44.30A 46.40 +1.10 45.30 12 1965 ---- 50.60B 46.10A 46.10A 48.30 +1.20 47.10 1970 ---- 52.60B 48.00A 48.00A 50.20 +1.20 49.00 12 1975 ---- 54.60B 49.90A 49.90A 52.20 +1.30 50.90 7 1980 ---- 56.80B 51.80A 51.80A 54.30 +1.40 52.90 110 1985 57.00 58.90B 53.80A 55.60A 56.40 +1.50 3 54.90 41 1990 ---- 61.20B 55.90A 55.90A 58.60 +1.60 57.00 17 1995 ---- 63.50B 58.00A 58.00A 60.80 +1.70 59.10 15 2000 63.30 65.80B 60.20A 62.20A 63.10 +1.80 1 61.30 3 267 2005 ---- 68.20B 62.40A 62.40A 65.40 +1.90 63.50 3 2010 ---- 70.70B 64.70A 64.70A 67.80 +2.00 65.80 85 2015 ---- 73.20B 67.00A 67.00A 70.20 +2.10 68.10 203 2020 ---- 75.80B 69.40A 75.80B 72.70 +2.20 70.50 3 2025 ---- 78.40B 71.80A 71.80A 75.30 +2.30 73.00 2030 74.00 81.10B 74.00 81.10B 77.90 +2.40 1 75.50 8 2035 ---- 83.80B 76.90A 76.90A 80.50 +2.40 78.10 7 2040 ---- 86.60B 79.50A 86.60B 83.20 +2.50 80.70 1 2045 ---- 89.50B 82.10A 89.50B 86.00 +2.60 83.40 3 2050 ---- 92.30B 84.80A 84.80A 88.80 +2.70 86.10 56 2055 ---- 95.30B 87.60A 87.60A 91.70 +2.80 88.90 2060 ---- 98.30B 90.40A 98.30B 94.60 +2.90 91.70 6 2065 ---- 101.30B 93.20A 101.30B 97.60 +3.00 94.60 2070 ---- 104.40B 96.10A 96.10A 100.60 +3.10 97.50 181 2075 ---- 107.60B 99.10A 99.10A 103.70 +3.20 100.50 2080 ---- 110.80B 102.10A 110.80B 106.80 +3.30 103.50 150 2085 ---- 114.00B 105.20A 105.20A 110.00 +3.40 106.60 5 2090 ---- 117.30B 108.30A 117.30B 113.20 +3.40 109.80 2 2095 ---- 120.60B 111.40A 111.40A 116.50 +3.60 112.90 2100 ---- 124.00B 114.60A 114.60A 119.80 +3.60 116.20 1 1 2105 ---- 127.40B 117.80A 127.40B 123.10 +3.70 119.40 2110 ---- 130.80B 121.10A 121.10A 126.50 +3.80 122.70 2 2115 ---- 134.30B 124.70A 124.70A 129.90 +3.80 126.10 1 2 2120 ---- 137.80B 128.10A 128.10A 133.40 +3.90 129.50 1 2125 ---- 141.40B 131.50A 131.50A 136.90 +4.00 132.90 16 2130 ---- 145.00B 134.90A 134.90A 140.50 +4.10 136.40 2135 ---- 148.70B 138.40A 138.40A 144.10 +4.20 139.90 2140 ---- 152.30B 141.90A 141.90A 147.70 +4.20 143.50 2145 ---- 156.10B 145.50A 145.50A 151.40 +4.30 147.10 2150 ---- 159.80B 149.10A 149.10A 155.10 +4.40 150.70 2155 ---- 163.60B 152.70A 152.70A 158.80 +4.40 154.40 2160 ---- 167.40B 156.40A 156.40A 162.60 +4.50 158.10 1 2165 ---- 171.30B 160.10A 160.10A 166.40 +4.60 161.80 1 2170 ---- 175.10B 163.80A 163.80A 170.20 +4.60 165.60 2175 ---- 179.00B 167.60A 179.00B 174.10 +4.80 169.30 2180 ---- 183.00B 171.40A 171.40A 178.00 +4.80 173.20 2185 ---- 186.90B 175.30A 186.90B 181.90 +4.90 177.00 2190 ---- 190.90B 179.10A 190.90B 185.90 +5.00 180.90 2195 ---- 195.00B 183.00A 195.00B 189.90 +5.10 184.80 2200 ---- 199.00B 186.90A 199.00B 193.90 +5.10 188.80 1 2205 ---- 203.10B 190.90A 203.10B 197.90 +5.20 192.70 2210 ---- 207.20B 194.90A 207.20B 202.00 +5.30 196.70 2215 ---- 211.30B 198.90A 211.30B 206.10 +5.30 200.80 2220 ---- 215.40B 202.90A 215.40B 210.20 +5.40 204.80 2225 ---- 219.60B 206.90A 219.60B 214.30 +5.40 208.90 2230 ---- 223.80B 211.00A 223.80B 218.50 +5.50 213.00 2235 ---- 228.00B 215.10A 228.00B 222.60 +5.50 217.10 2240 ---- 232.20B 219.30A 232.20B 226.80 +5.50 221.30 2245 ---- 236.50B 223.40A 236.50B 231.00 +5.60 225.40 2250 ---- 240.80B 227.60A 240.80B 235.30 +5.70 229.60 1 2255 ---- 245.10B 231.80A 245.10B 239.50 +5.70 233.80 2260 ---- 249.40B 236.00A 249.40B 243.80 +5.80 238.00 2265 ---- 253.70B 240.20A 253.70B 248.10 +5.80 242.30 1 2270 ---- 258.10B 244.40A 258.10B 252.40 +5.80 246.60 2275 ---- 262.40B 248.70A 262.40B 256.80 +6.00 250.80 6 2280 ---- 266.80B 253.00A 266.80B 261.10 +5.90 255.20 2285 ---- 271.20B 257.30A 271.20B 265.50 +6.00 259.50 2290 ---- 275.60B 261.60A 275.60B 269.90 +6.10 263.80 2295 ---- 280.00B 266.00A 280.00B 274.30 +6.10 268.20 2300 ---- 284.50B 270.30A 284.50B 278.70 +6.20 272.50 2305 ---- 288.90B 274.70A 288.90B 283.10 +6.20 276.90 2310 ---- 293.40B 279.10A 293.40B 287.60 +6.30 281.30 2320 ---- 302.40B 287.90A 302.40B 296.50 +6.30 290.20 1 2325 ---- 306.90B 292.30A 306.90B 301.00 +6.40 294.60 1 2330 ---- 311.40B 296.80A 311.40B 305.50 +6.40 299.10 1 2340 ---- 320.50B 305.70A 320.50B 314.50 +6.50 308.00 1 2350 ---- 329.60B 314.70A 329.60B 323.60 +6.60 317.00 4 2360 ---- 338.80B 323.80A 338.80B 332.70 +6.60 326.10 2370 ---- 348.00B 332.80A 348.00B 341.90 +6.70 335.20 3 2375 ---- 352.60B 337.40A 352.60B 346.50 +6.80 339.70 6 2380 ---- 357.20B 342.00A 357.20B 351.10 +6.80 344.30 3 2390 ---- 366.50B 351.10A 366.50B 360.30 +6.80 353.50 2400 ---- 375.80B 360.30A 375.80B 369.60 +6.90 362.70 88 2410 ---- 385.20B 369.60A 385.20B 378.90 +7.00 371.90 2425 ---- 399.30B 383.50A 399.30B 393.00 +7.10 385.90 109 2450 ---- 422.90B 406.90A 422.90B 416.50 +7.20 409.30 5 2475 ---- 446.70B 430.50A 446.70B 440.20 +7.30 432.90 5 2500 ---- 470.60B 454.20A 470.60B 464.10 +7.50 456.60 1 2525 ---- 494.70B 478.10A 494.70B 488.00 +7.40 480.60 5 2550 ---- 518.90B 502.10A 518.90B 512.20 +7.60 504.60 12 2575 ---- 543.20B 526.30A 543.20B 536.40 +7.60 528.80 14 2600 ---- 567.60B 550.50A 567.60B 560.80 +7.70 553.10 2800 ---- 765.40B 747.20A 765.40B 758.60 +8.20 750.40 OG DEC23 Gold Option PUT 900 ---- ---- ---- ---- .20 +.10 .10 925 ---- ---- ---- ---- .20 +.10 .10 950 ---- ---- ---- ---- .20 +.10 .10 975 ---- ---- ---- ---- .20 .00 .20 1000 ---- ---- ---- ---- .30 +.10 .20 138 1025 ---- ---- ---- ---- .30 +.10 .20 1050 ---- ---- ---- ---- .30 +.10 .20 4 1075 ---- ---- ---- ---- .30 .00 .30 1080 ---- ---- ---- ---- .30 .00 .30 1090 ---- ---- ---- ---- .40 +.10 .30 1100 ---- ---- ---- ---- .40 +.10 .30 25 186 1110 ---- ---- ---- ---- .40 +.10 .30 1120 ---- ---- ---- ---- .40 +.10 .30 19 1125 ---- ---- ---- ---- .40 +.10 .30 1130 ---- ---- ---- ---- .40 +.10 .30 1140 ---- ---- ---- ---- .40 +.10 .30 1150 ---- ---- ---- ---- .40 .00 .40 46 1160 ---- ---- ---- ---- .40 .00 .40 2 1170 ---- ---- ---- ---- .50 +.10 .40 1175 ---- ---- ---- ---- .50 +.10 .40 1180 ---- ---- ---- ---- .50 +.10 .40 3 1185 ---- ---- ---- ---- .50 +.10 .40 1190 ---- ---- ---- ---- .50 +.10 .40 1 1195 ---- ---- ---- ---- .50 +.10 .40 1200 ---- ---- ---- ---- .50 +.10 .40 1521 1205 ---- ---- ---- ---- .50 +.10 .40 1210 ---- ---- ---- ---- .50 +.10 .40 1215 ---- ---- ---- ---- .50 +.10 .40 1220 ---- ---- ---- ---- .50 .00 .50 1225 ---- ---- ---- ---- .50 .00 .50 1230 ---- ---- ---- ---- .50 .00 .50 1235 ---- ---- ---- ---- .50 .00 .50 1240 ---- ---- ---- ---- .50 .00 .50 1 1245 ---- ---- ---- ---- .60 +.10 .50 1250 ---- ---- ---- ---- .60 +.10 .50 135 1255 ---- ---- ---- ---- .60 +.10 .50 1260 ---- ---- ---- ---- .60 +.10 .50 1 1265 ---- ---- ---- ---- .60 +.10 .50 1270 ---- ---- ---- ---- .60 +.10 .50 1275 ---- ---- ---- ---- .60 +.10 .50 85 1280 ---- ---- ---- ---- .60 .00 .60 3 1285 ---- ---- ---- ---- .60 .00 .60 1290 ---- ---- ---- ---- .60 .00 .60 1295 ---- ---- ---- ---- .60 .00 .60 1300 ---- ---- ---- ---- .60 .00 .60 230 1305 ---- ---- ---- ---- .60 .00 .60 1 1 1310 ---- ---- ---- ---- .60 .00 .60 1315 ---- ---- ---- ---- .60 .00 .60 1320 ---- ---- ---- ---- .70 +.10 .60 1325 ---- ---- ---- ---- .70 +.10 .60 50 971 1330 ---- ---- ---- ---- .70 +.10 .60 1 1 1335 ---- ---- ---- ---- .70 .00 .70 1340 ---- ---- ---- ---- .70 .00 .70 1345 ---- ---- ---- ---- .70 .00 .70 1350 ---- ---- ---- ---- .70 .00 .70 2022 1355 ---- ---- ---- ---- .70 .00 .70 1360 ---- ---- ---- ---- .70 .00 .70 1365 ---- ---- ---- ---- .70 .00 .70 1370 ---- ---- ---- ---- .80 +.10 .70 1375 ---- ---- ---- ---- .80 +.10 .70 733 1380 ---- ---- ---- ---- .80 .00 .80 1 1385 ---- ---- ---- ---- .80 .00 .80 1390 ---- ---- ---- ---- .80 .00 .80 1395 ---- ---- ---- ---- .80 .00 .80 1400 ---- ---- ---- ---- .80 .00 .80 746 1405 ---- ---- ---- ---- .90 +.10 .80 1410 ---- ---- ---- ---- .90 .00 .90 1415 ---- ---- ---- ---- .90 .00 .90 1420 ---- ---- ---- ---- .90 .00 .90 1425 ---- ---- ---- ---- .90 .00 .90 1430 ---- ---- ---- ---- .90 .00 .90 1435 ---- ---- ---- ---- 1.00 .00 1.00 1440 ---- ---- ---- ---- 1.00 .00 1.00 501 1445 ---- ---- ---- ---- 1.00 .00 1.00 1450 ---- ---- ---- ---- 1.00 .00 1.00 1753 1455 ---- ---- ---- ---- 1.10 .00 1.10 1460 ---- ---- ---- ---- 1.10 .00 1.10 1465 ---- ---- ---- ---- 1.10 .00 1.10 82 1470 ---- ---- ---- ---- 1.20 +.10 1.10 4 1475 ---- ---- ---- ---- 1.20 .00 1.20 28 1480 ---- ---- ---- ---- 1.20 .00 1.20 1485 ---- ---- ---- ---- 1.30 +.10 1.20 1490 ---- ---- ---- ---- 1.30 .00 1.30 1495 ---- ---- ---- ---- 1.30 .00 1.30 1500 ---- ---- ---- ---- 1.40 .00 1.40 1589 1505 ---- ---- ---- ---- 1.40 .00 1.40 1510 ---- ---- ---- ---- 1.50 +.10 1.40 25 1515 ---- ---- ---- ---- 1.50 .00 1.50 40 1520 ---- ---- ---- ---- 1.60 +.10 1.50 1525 ---- ---- ---- ---- 1.60 .00 1.60 118 1530 ---- ---- ---- ---- 1.70 +.10 1.60 1535 ---- ---- ---- ---- 1.70 .00 1.70 1 1540 ---- ---- ---- ---- 1.80 .00 1.80 3 1545 ---- ---- ---- ---- 1.80 .00 1.80 1550 ---- ---- ---- ---- 1.90 .00 1.90 25 3565 1555 ---- ---- ---- ---- 2.00 .00 2.00 1560 ---- ---- ---- ---- 2.10 +.10 2.00 1565 ---- ---- ---- ---- 2.10 .00 2.10 1570 ---- ---- ---- ---- 2.20 .00 2.20 3 1575 ---- ---- ---- ---- 2.30 .00 2.30 510 1580 ---- ---- ---- ---- 2.40 .00 2.40 1 1585 ---- ---- ---- ---- 2.50 .00 2.50 40 1590 ---- ---- ---- ---- 2.60 .00 2.60 5 1595 ---- ---- ---- ---- 2.70 .00 2.70 1600 2.70 2.80B 2.70 2.80B 2.80 .00 14 2.80 1604 1605 ---- ---- ---- ---- 2.90 .00 2.90 1610 ---- 3.10B ---- 3.10B 3.00 .00 3.00 1615 ---- 3.20B ---- 3.20B 3.10 .00 3.10 1620 ---- 3.30B ---- 3.30B 3.20 .00 3.20 1625 ---- 3.50B ---- 3.50B 3.40 .00 3.40 211 1630 ---- 3.60B ---- 3.60B 3.50 .00 3.50 51 1635 ---- 3.80B ---- 3.80B 3.60 .00 3.60 1640 ---- 3.90B ---- 3.90B 3.80 .00 3.80 1 1645 ---- 4.10B ---- 4.10B 3.90 -.10 4.00 1650 4.10 4.30B 4.10 4.10 4.10 .00 24 4.10 512 1655 ---- 4.40B ---- 4.40B 4.30 .00 4.30 1 1660 ---- 4.60B ---- 4.60B 4.50 .00 4.50 103 1665 ---- 4.80B ---- 4.80B 4.70 .00 4.70 1670 ---- 5.00B ---- 5.00B 4.90 .00 4.90 49 1675 ---- 5.30B ---- 5.30B 5.10 .00 5.10 60 1680 ---- 5.50B ---- 5.50B 5.30 .00 5.30 1685 ---- 5.70B ---- 5.70B 5.50 .00 5.50 1690 ---- 6.00B ---- 6.00B 5.80 .00 5.80 1695 ---- 6.20B ---- 6.20B 6.00 .00 6.00 2 1700 ---- 6.50B ---- 6.50B 6.30 .00 6.30 5925 1705 ---- 6.80B ---- 6.80B 6.50 -.10 6.60 4 1710 ---- 7.10B ---- 7.00B 6.80 -.10 6.90 5 108 1715 ---- 7.40B ---- 7.40B 7.10 -.10 7.20 2 1720 ---- 7.70B ---- 7.70B 7.50 .00 7.50 3 1725 ---- 8.10B ---- 8.10B 7.80 .00 7.80 282 1730 ---- 8.40B ---- 8.40B 8.10 .00 8.10 7 1735 ---- 8.80B ---- 8.80B 8.50 .00 8.50 3 1740 ---- 9.20B 8.80A 8.80A 8.90 .00 8.90 1001 1745 ---- 9.60B 9.20A 9.20A 9.30 .00 9.30 1 1750 ---- 10.10B 9.60A 9.60A 9.70 .00 9.70 14 1244 1755 ---- 10.50B 10.00A 10.00A 10.10 .00 10.10 1760 ---- 11.00B 10.40A 10.40A 10.60 +.10 10.50 7 1765 ---- 11.50B 10.90A 10.90A 11.00 .00 11.00 150 1770 ---- 12.00B 11.30A 11.30A 11.50 .00 11.50 33 1775 ---- 12.60B 11.80A 11.80A 12.10 +.10 12.00 582 1780 ---- 13.10B 12.30A 12.30A 12.60 +.10 12.50 10 1785 ---- 13.70B 12.80A 12.80A 13.20 +.20 13.00 1 1790 ---- 14.40B 13.40A 13.40A 13.70 +.10 13.60 4 1795 ---- 15.00B 13.90A 13.90A 14.30 +.10 14.20 24 1800 ---- 15.70B 14.50A 14.50A 15.00 +.20 4 14.80 22 3080 1805 ---- 16.40B 15.20A 15.20A 15.60 +.20 15.40 6 1810 ---- 17.10B 15.80A 15.80A 16.30 +.20 16.10 1815 ---- 17.80B 16.50A 16.50A 17.10 +.30 16.80 26 1820 ---- 18.60B 17.20A 17.20A 17.80 +.30 17.50 81 1825 ---- 19.40B 17.90A 17.90A 18.60 +.30 18.30 116 1830 ---- 20.30B 18.70A 18.70A 19.40 +.30 19.10 8 1835 ---- 21.20B 19.50A 19.50A 20.20 +.30 19.90 31 1840 ---- 22.10B 20.40A 20.40A 21.10 +.30 20.80 101 1845 ---- 23.00B 21.20A 21.20A 22.00 +.30 21.70 13 1850 ---- 24.00B 22.10A 22.10A 23.00 +.40 4 22.60 479 1855 ---- 25.00B 23.10A 23.10A 23.90 +.40 23.50 3 1860 ---- 26.10B 24.00A 24.00A 24.90 +.40 24.50 75 1865 ---- 27.20B 25.10A 25.10A 26.00 +.40 25.60 76 1870 ---- 28.30B 26.10A 26.10A 27.10 +.50 26.60 220 1875 ---- 29.50B 27.20A 27.20A 28.20 +.50 27.70 457 1880 ---- 30.70B 28.40A 28.40A 29.40 +.50 28.90 170 1885 ---- 32.00B 29.50A 29.50A 30.60 +.60 30.00 11 1890 ---- 33.30B 30.70A 30.70A 31.80 +.60 31.20 2 1895 ---- 34.60B 32.00A 32.00A 33.10 +.60 32.50 11 1900 35.40 36.00B 33.20A 36.00B 34.50 +.70 65 33.80 19 5284 1905 ---- 37.50B 34.60A 34.60A 35.80 +.70 35.10 20 35 1910 ---- 38.90B 35.90A 35.90A 37.30 +.80 36.50 50 1915 ---- 40.50B 37.30A 37.30A 38.70 +.80 37.90 1920 ---- 42.10B 38.80A 38.80A 40.20 +.80 39.40 5 1925 ---- 43.70B 40.30A 40.30A 41.80 +.90 40.90 565 1930 ---- 45.30B 41.80A 41.80A 43.40 +.90 42.50 1935 ---- 47.10B 43.40A 43.40A 45.10 +1.00 44.10 105 1940 ---- 48.90B 45.10A 45.10A 46.80 +1.00 45.80 75 1945 ---- 50.70B 46.70A 46.70A 48.60 +1.10 47.50 288 1950 49.20 52.60B 48.50A 52.60B 50.40 +1.10 1 49.30 580 1955 ---- 54.50B 50.30A 50.30A 52.30 +1.20 51.10 13 1960 ---- 56.50B 52.10A 52.10A 54.20 +1.20 36 53.00 1 1965 ---- 58.50B 54.00A 54.00A 56.10 +1.20 54.90 1 1970 ---- 60.60B 55.90A 55.90A 58.20 +1.40 56.80 88 1975 ---- 62.70B 57.90A 57.90A 60.20 +1.40 58.80 252 1980 ---- 64.90B 59.90A 59.90A 62.40 +1.50 60.90 16 1985 ---- 67.10B 62.00A 62.00A 64.50 +1.50 63.00 26 1990 ---- 69.40B 64.10A 64.10A 66.80 +1.70 65.10 63 1995 ---- 71.80B 66.30A 66.30A 69.00 +1.70 67.30 1 7 2000 70.10 74.20B 68.50A 70.60B 71.40 +1.90 3 69.50 2 1588 2005 ---- 76.60B 70.80A 70.80A 73.80 +2.00 71.80 215 2010 ---- 79.10B 73.10A 73.10A 76.20 +2.00 74.20 1 14 2015 ---- 81.60B 75.50A 75.50A 78.70 +2.20 76.50 46 2020 ---- 84.20B 77.90A 77.90A 81.20 +2.20 79.00 26 2025 ---- 86.90B 80.40A 80.40A 83.80 +2.30 81.50 3 2030 ---- 89.60B 82.90A 82.90A 86.40 +2.40 24 84.00 25 2035 ---- 92.40B 85.50A 92.40B 89.10 +2.50 86.60 165 2040 93.20 95.20B 88.10A 95.20B 91.80 +2.60 1 89.20 90 2045 ---- 98.00B 90.70A 90.70A 94.60 +2.70 91.90 11 2050 94.90 100.90B 93.50A 100.90B 97.40 +2.80 1 94.60 301 2055 ---- 103.80B 96.20A 103.80B 100.20 +2.80 97.40 15 2060 ---- 106.80B 99.00A 99.00A 103.10 +2.80 100.30 63 2065 ---- 109.80B 101.90A 101.90A 106.00 +2.90 103.10 3 2070 ---- 112.90B 104.80A 104.80A 109.00 +2.90 10 106.10 47 2075 ---- 116.00B 107.70A 107.70A 112.10 +3.10 109.00 245 2080 ---- 119.20B 110.70A 110.70A 115.20 +3.20 112.00 28 2085 ---- 122.40B 113.80A 113.80A 118.30 +3.20 115.10 43 2090 ---- 125.60B 116.80A 116.80A 121.50 +3.30 118.20 74 2095 ---- 128.90B 120.00A 120.00A 124.70 +3.30 121.40 45 2100 ---- 132.30B 123.10A 123.10A 128.00 +3.40 124.60 564 2105 ---- 135.60B 126.30A 126.30A 131.30 +3.50 127.80 2110 ---- 139.00B 129.60A 129.60A 134.70 +3.60 131.10 80 2115 ---- 142.50B 132.90A 132.90A 138.10 +3.70 134.40 5 2120 ---- 145.90B 136.20A 136.20A 141.50 +3.80 137.70 6 2125 ---- 149.50B 139.70A 139.70A 145.00 +3.90 141.10 2130 ---- 153.00B 143.10A 143.10A 148.60 +4.00 144.60 20 2135 ---- 156.60B 146.50A 146.50A 152.10 +4.10 148.00 5 5 2140 ---- 160.20B 150.00A 150.00A 155.70 +4.20 151.50 2145 ---- 163.90B 153.50A 153.50A 159.30 +4.20 155.10 2150 ---- 167.60B 157.00A 157.00A 163.00 +4.30 158.70 1 2155 ---- 171.30B 160.60A 160.60A 166.70 +4.40 162.30 2160 ---- 175.00B 164.20A 164.20A 170.40 +4.50 165.90 2165 ---- 178.80B 167.90A 167.90A 174.20 +4.60 169.60 2170 ---- 182.60B 171.60A 171.60A 177.90 +4.60 173.30 1 2175 ---- 186.50B 175.30A 175.30A 181.70 +4.70 177.00 2180 ---- 190.30B 179.00A 179.00A 185.60 +4.80 180.80 2185 ---- 194.20B 182.80A 182.80A 189.40 +4.80 184.60 2190 ---- 198.20B 186.60A 186.60A 193.30 +4.90 188.40 1 2195 ---- 202.10B 190.40A 190.40A 197.20 +5.00 192.20 2200 ---- 206.10B 194.20A 194.20A 201.20 +5.10 196.10 57 2205 ---- 210.10B 198.10A 198.10A 205.10 +5.10 200.00 2210 ---- 214.10B 202.10A 202.10A 209.10 +5.20 203.90 2215 ---- 218.10B 206.00A 206.00A 213.10 +5.20 207.90 2220 ---- 222.20B 210.00A 210.00A 217.20 +5.30 211.90 2225 ---- 226.30B 213.90A 213.90A 221.20 +5.30 215.90 2230 ---- 230.40B 217.90A 217.90A 225.30 +5.40 219.90 2235 ---- 234.50B 222.00A 222.00A 229.40 +5.50 223.90 2240 ---- 238.70B 226.00A 226.00A 233.50 +5.50 228.00 2245 ---- 242.90B 230.10A 230.10A 237.60 +5.50 232.10 2250 ---- 247.10B 234.20A 234.20A 241.80 +5.60 236.20 1 2255 ---- 251.30B 238.30A 251.30B 246.00 +5.70 240.30 2260 ---- 255.50B 242.40A 242.40A 250.20 +5.70 244.50 2265 ---- 259.70B 246.60A 259.70B 254.40 +5.80 248.60 2270 ---- 264.00B 250.80A 264.00B 258.60 +5.80 252.80 2275 ---- 268.30B 255.00A 268.30B 262.90 +5.90 257.00 2280 ---- 272.60B 259.20A 259.20A 267.10 +5.80 261.30 2285 ---- 276.90B 263.40A 276.90B 271.40 +5.90 265.50 2290 ---- 281.20B 267.70A 281.20B 275.70 +5.90 269.80 2295 ---- 285.60B 271.90A 285.60B 280.00 +6.00 274.00 2300 ---- 289.90B 276.20A 289.90B 284.40 +6.10 278.30 50 2305 ---- 294.30B 280.50A 294.30B 288.70 +6.10 282.60 2310 ---- 298.70B 284.80A 298.70B 293.10 +6.20 286.90 2315 ---- 303.10B 289.10A 303.10B 297.40 +6.10 291.30 2320 ---- 307.50B 293.50A 307.50B 301.80 +6.20 295.60 2325 ---- 311.90B 297.80A 311.90B 306.20 +6.20 300.00 4 2330 ---- 316.40B 302.20A 316.40B 310.70 +6.30 304.40 2335 ---- 320.80B 306.60A 320.80B 315.10 +6.30 308.80 2340 ---- 325.30B 311.00A 325.30B 319.50 +6.30 313.20 2345 ---- 329.80B 315.40A 329.80B 324.00 +6.40 317.60 2350 ---- 334.30B 319.80A 334.30B 328.40 +6.40 322.00 2 2360 ---- 343.30B 328.70A 343.30B 337.40 +6.50 330.90 2370 ---- 352.30B 337.60A 352.30B 346.40 +6.50 339.90 1 2375 ---- 356.80B 342.10A 356.80B 350.90 +6.50 344.40 29 2380 ---- 361.40B 346.60A 361.40B 355.50 +6.60 348.90 2390 ---- 370.50B 355.60A 370.50B 364.60 +6.70 357.90 2400 ---- 379.70B 364.70A 379.70B 373.70 +6.70 367.00 1 2410 ---- 388.90B 373.80A 388.90B 382.90 +6.80 376.10 2420 ---- 398.10B 382.90A 398.10B 392.10 +6.80 385.30 2 2425 ---- 402.80B 387.50A 402.80B 396.70 +6.80 389.90 6 2430 ---- 407.40B 392.10A 407.40B 401.30 +6.80 394.50 2 2440 ---- 416.70B 401.30A 416.70B 410.60 +6.90 403.70 8 2450 420.80 426.10B 410.50A 421.40B 419.90 +7.00 1 412.90 76 2475 ---- 449.60B 433.80A 449.60B 443.30 +7.10 436.20 4 2490 ---- 463.70B 447.90A 463.70B 457.40 +7.10 450.30 2500 ---- 473.20B 457.30A 473.20B 466.80 +7.10 459.70 91 2525 ---- 497.00B 480.90A 497.00B 490.50 +7.20 483.30 2550 ---- 520.90B 504.60A 520.90B 514.40 +7.30 507.10 22 2575 ---- 545.00B 528.50A 545.00B 538.40 +7.40 531.00 4 2600 ---- 569.10B 552.50A 569.10B 562.50 +7.50 555.00 54 2625 ---- 593.50B 576.60A 593.50B 586.70 +7.50 579.20 2650 ---- 617.80B 600.80A 617.80B 611.00 +7.60 603.40 2700 ---- 666.80B 649.50A 666.80B 659.90 +7.70 652.20 1 2750 ---- 716.10B 698.50A 716.10B 709.20 +7.90 701.30 2800 ---- 765.60B 747.90A 765.60B 758.80 +8.00 750.80 1 2900 ---- 863.90B 847.10A 863.80B 858.60 +8.20 850.40 3000 ---- 963.50B 948.40A 948.40A 958.60 +8.20 950.40 3100 ---- 1063.40B 1048.20A 1048.20A 1058.60 +8.20 1050.40 3200 ---- 1163.40B 1148.20A 1148.20A 1158.60 +8.20 1150.40 3400 ---- 1363.30B 1348.10A 1348.10A 1358.60 +8.20 1350.40 3600 ---- 1563.10B 1548.00A 1548.00A 1558.60 +8.20 1550.40 3800 ---- 1762.90B 1748.00A 1748.00A 1758.60 +8.20 1750.40 4000 ---- 1962.70B 1947.90A 1947.90A 1958.60 +8.20 1950.40 OG JAN24 Gold Option PUT 1250 ---- ---- ---- ---- .60 -.10 .70 24 1275 ---- ---- ---- ---- .70 .00 .70 1300 ---- ---- ---- ---- .70 -.10 .80 25 1325 ---- ---- ---- ---- .80 .00 .80 1350 ---- ---- ---- ---- .80 -.10 .90 145 1375 ---- ---- ---- ---- .90 -.10 1.00 50 1400 ---- ---- ---- ---- 1.00 -.10 1.10 1200 1425 ---- ---- ---- ---- 1.10 -.10 1.20 3 1430 ---- ---- ---- ---- 1.20 .00 1.20 1440 ---- ---- ---- ---- 1.20 -.10 1.30 1 1450 ---- ---- ---- ---- 1.30 .00 1.30 2 1460 ---- ---- ---- ---- 1.30 -.10 1.40 1 1470 ---- ---- ---- ---- 1.40 -.10 1.50 1475 ---- ---- ---- ---- 1.40 -.10 1.50 1480 ---- ---- ---- ---- 1.50 .00 1.50 1490 ---- ---- ---- ---- 1.60 .00 1.60 1500 ---- ---- ---- ---- 1.70 .00 1.70 2 1510 ---- ---- ---- ---- 1.80 .00 1.80 1 1520 ---- ---- ---- ---- 1.90 .00 1.90 1525 ---- ---- ---- ---- 1.90 -.10 2.00 1530 ---- ---- ---- ---- 2.00 .00 2.00 1535 ---- ---- ---- ---- 2.10 .00 2.10 1540 ---- ---- ---- ---- 2.10 -.10 2.20 1545 ---- ---- ---- ---- 2.20 .00 2.20 1550 ---- ---- ---- ---- 2.30 .00 2.30 1555 ---- ---- ---- ---- 2.40 .00 2.40 1560 ---- ---- ---- ---- 2.50 .00 2.50 1565 ---- ---- ---- ---- 2.60 .00 2.60 1570 ---- ---- ---- ---- 2.60 -.10 2.70 10 1575 ---- ---- ---- ---- 2.70 -.10 2.80 1 1580 ---- ---- ---- ---- 2.90 .00 2.90 1585 ---- ---- ---- ---- 3.00 .00 3.00 1590 ---- ---- ---- ---- 3.10 .00 3.10 1 1595 ---- ---- ---- ---- 3.20 .00 3.20 1600 ---- 3.40B ---- 3.40B 3.30 .00 3.30 1 1605 ---- 3.50B ---- 3.50B 3.50 +.10 3.40 1610 ---- 3.70B ---- 3.70B 3.60 .00 3.60 1615 ---- 3.80B ---- 3.80B 3.70 .00 3.70 1620 ---- 4.00B ---- 4.00B 3.90 .00 3.90 534 1625 ---- 4.10B ---- 4.10B 4.10 +.10 4.00 24 1630 ---- 4.30B ---- 4.30B 4.20 .00 4.20 1635 ---- 4.50B ---- 4.50B 4.40 +.10 4.30 1640 ---- 4.60B ---- 4.60B 4.60 +.10 4.50 1645 ---- 4.80B ---- 4.80B 4.80 +.10 4.70 1650 ---- 5.00B ---- 5.00B 5.00 +.10 4.90 97 1655 ---- 5.20B ---- 5.20B 5.20 +.10 5.10 1660 ---- 5.50B ---- 5.50B 5.40 +.10 5.30 1665 ---- 5.70B ---- 5.70B 5.60 +.10 5.50 1670 ---- 5.90B ---- 5.90B 5.90 +.20 5.70 1675 ---- 6.20B ---- 6.20B 6.10 +.10 6.00 1680 ---- 6.40B ---- 6.40B 6.40 +.20 6.20 1685 ---- 6.60B ---- 6.60B 6.60 +.10 6.50 1690 ---- 6.90B ---- 6.90B 6.90 +.20 6.70 1695 ---- 7.20B ---- 7.20B 7.20 +.20 7.00 1 1700 ---- 7.60B ---- 7.60B 7.50 +.20 7.30 10 15 1705 ---- 7.80B ---- 7.80B 7.80 +.20 7.60 1710 ---- 8.20B ---- 8.20B 8.10 +.20 7.90 1715 ---- 8.50B ---- 8.50B 8.40 +.20 8.20 1 1720 ---- 8.90B ---- 8.90B 8.70 +.10 8.60 1725 ---- 9.40B ---- 9.40B 9.10 +.20 8.90 10 20 1730 ---- 9.70B ---- 9.70B 9.40 +.10 9.30 1735 ---- 10.10B ---- 10.10B 9.80 +.10 9.70 1740 ---- 10.50B ---- 10.50B 10.20 +.10 10.10 1745 ---- 10.90B ---- 10.90B 10.60 +.10 10.50 1750 ---- 11.50B ---- 11.50B 11.10 +.10 11.00 9 125 1755 ---- 11.90B ---- 11.90B 11.50 +.10 11.40 1760 ---- 12.40B ---- 12.40B 12.00 +.10 11.90 1765 ---- 12.90B ---- 12.90B 12.60 +.20 12.40 1770 ---- 13.50B ---- 13.50B 13.10 +.20 12.90 1775 ---- 14.10B ---- 14.10B 13.70 +.30 13.40 5 1780 ---- 14.60B 13.90A 13.90A 14.30 +.30 14.00 1 1785 ---- 15.20B 14.50A 14.50A 14.90 +.30 14.60 1 1790 ---- 15.90B 15.10A 15.10A 15.50 +.30 15.20 2 1795 ---- 16.50B 15.70A 15.70A 16.20 +.40 15.80 1800 16.70 17.30B 16.30A 16.80B 16.80 +.40 25 16.40 14 1805 ---- 17.90B 17.00A 17.00A 17.50 +.40 17.10 1 1810 ---- 18.60B 17.60A 17.60A 18.20 +.40 17.80 2 1815 ---- 19.40B 18.30A 18.30A 18.90 +.40 18.50 1820 ---- 20.20B 19.10A 19.10A 19.60 +.40 19.20 3 1825 ---- 21.10B 19.80A 19.80A 20.40 +.40 20.00 5 250 1830 ---- 21.90B 20.60A 20.60A 21.20 +.40 20.80 40 1835 ---- 22.70B 21.40A 21.40A 22.00 +.40 21.60 1 1840 ---- 23.60B 22.30A 22.30A 22.80 +.40 22.40 7 1845 ---- 24.60B 23.10A 23.10A 23.70 +.40 23.30 1850 ---- 25.70B 24.00A 24.00A 24.70 +.50 24.20 1 205 1855 ---- 26.60B 25.00A 25.00A 25.60 +.50 25.10 1860 ---- 27.60B 25.90A 25.90A 26.70 +.60 26.10 1865 ---- 28.70B 26.90A 26.90A 27.70 +.60 27.10 1870 ---- 29.80B 27.90A 27.90A 28.80 +.60 28.20 1875 ---- 31.10B 29.00A 29.00A 29.90 +.60 29.30 1880 ---- 32.10B 30.10A 30.10A 31.10 +.70 30.40 1885 ---- 33.40B 31.20A 31.20A 32.30 +.80 31.50 1890 ---- 34.60B 32.40A 32.40A 33.50 +.80 32.70 2 1895 ---- 35.90B 33.60A 33.60A 34.80 +.90 33.90 1900 ---- 37.50B 34.90A 34.90A 36.10 +.90 35.20 5 129 1905 ---- 38.70B 36.20A 36.20A 37.40 +.90 36.50 1910 ---- 40.10B 37.50A 37.50A 38.80 +.90 37.90 1 1915 ---- 41.60B 38.90A 38.90A 40.20 +.90 39.30 1920 ---- 43.10B 40.30A 40.30A 41.70 +1.00 40.70 1 1925 ---- 44.90B 41.70A 41.70A 43.20 +1.10 42.10 190 1930 ---- 46.30B 43.20A 43.20A 44.80 +1.20 43.60 1935 ---- 47.90B 44.70A 44.70A 46.40 +1.20 45.20 1940 ---- 49.60B 46.30A 46.30A 48.10 +1.30 46.80 1945 ---- 51.30B 47.90A 47.90A 49.80 +1.40 48.40 1 1950 ---- 53.40B 49.60A 49.60A 51.50 +1.40 50.10 255 1955 ---- 55.00B 51.30A 51.30A 53.30 +1.50 51.80 1960 ---- 56.90B 53.10A 53.10A 55.20 +1.60 53.60 1965 ---- 58.80B 54.90A 54.90A 57.00 +1.50 55.50 1 1970 ---- 60.80B 56.70A 56.70A 59.00 +1.70 57.30 1975 ---- 63.10B 58.60A 58.60A 60.90 +1.60 59.30 49 1980 ---- 64.90B 60.60A 60.60A 62.90 +1.70 61.20 5 1985 ---- 67.00B 62.50A 62.50A 65.00 +1.80 63.20 1 1990 ---- 69.10B 64.50A 64.50A 67.10 +1.80 65.30 1995 ---- 71.40B 66.60A 66.60A 69.20 +1.80 67.40 2000 ---- 74.00B 68.80A 68.80A 71.40 +1.90 69.50 214 2005 ---- 75.90B 70.90A 70.90A 73.60 +1.90 71.70 1 2010 ---- 78.30B 73.10A 73.10A 75.90 +2.00 73.90 2015 ---- 80.70B 75.40A 75.40A 78.20 +2.00 76.20 2020 ---- 83.20B 77.70A 77.70A 80.60 +2.10 78.50 2025 ---- 86.00B 80.10A 80.10A 83.00 +2.10 80.90 10 2030 ---- 88.20B 82.50A 82.50A 85.50 +2.20 83.30 2035 ---- 90.80B 84.90A 84.90A 88.00 +2.20 85.80 2040 ---- 93.40B 87.40A 87.40A 90.60 +2.30 88.30 2 2045 ---- 96.10B 89.90A 89.90A 93.20 +2.40 90.80 2050 ---- 99.20B 92.50A 92.50A 95.90 +2.50 93.40 143 2055 ---- 101.60B 95.10A 95.10A 98.60 +2.50 96.10 2060 ---- 104.50B 97.80A 97.80A 101.30 +2.50 98.80 30 2065 ---- 107.30B 100.50A 100.50A 104.10 +2.60 101.50 2070 ---- 110.60B 103.30A 103.30A 107.00 +2.70 104.30 2075 ---- 113.60B 106.00A 106.00A 109.90 +2.80 107.10 2080 ---- 116.20B 108.90A 108.90A 112.80 +2.90 109.90 2 2085 ---- 119.20B 111.80A 111.80A 115.80 +2.90 112.90 10 10 2090 ---- 122.30B 114.70A 114.70A 118.80 +3.00 115.80 2095 ---- 125.40B 117.70A 117.70A 121.90 +3.10 118.80 2100 ---- 129.00B 120.70A 120.70A 125.00 +3.20 121.80 16 2105 ---- 131.80B 123.70A 123.70A 128.20 +3.30 124.90 2110 ---- 135.00B 126.80A 126.80A 131.40 +3.40 128.00 2115 ---- 138.30B 129.90A 129.90A 134.60 +3.40 131.20 30 2120 ---- 141.60B 133.10A 133.10A 137.90 +3.50 134.40 2 2125 ---- 145.30B 136.30A 136.30A 141.20 +3.60 137.60 9 2130 ---- 148.40B 139.50A 139.50A 144.60 +3.70 140.90 2135 ---- 151.80B 142.80A 142.80A 148.00 +3.80 144.20 2140 ---- 155.30B 146.10A 146.10A 151.40 +3.90 147.50 2145 ---- 158.80B 149.50A 149.50A 154.90 +4.00 150.90 2150 ---- 162.30B 152.90A 152.90A 158.30 +4.00 154.30 2155 ---- 165.90B 156.30A 156.30A 161.90 +4.20 157.70 2160 ---- 169.40B 159.80A 159.80A 165.40 +4.20 161.20 2165 ---- 173.10B 163.20A 163.20A 169.00 +4.30 164.70 2170 ---- 176.70B 166.80A 166.80A 172.60 +4.30 168.30 2175 ---- 180.40B 170.30A 170.30A 176.30 +4.50 171.80 2180 ---- 184.10B 173.90A 173.90A 179.90 +4.50 175.40 2185 ---- 187.80B 177.50A 177.50A 183.60 +4.50 179.10 2190 ---- 191.60B 181.10A 181.10A 187.40 +4.70 182.70 2195 ---- 195.40B 184.80A 184.80A 191.10 +4.70 186.40 2200 ---- 199.20B 188.50A 188.50A 194.90 +4.80 190.10 2205 ---- 203.10B 192.20A 192.20A 198.70 +4.80 193.90 2210 ---- 206.90B 196.00A 196.00A 202.60 +5.00 197.60 2215 ---- 210.80B 199.80A 199.80A 206.40 +5.00 201.40 2220 ---- 214.80B 203.60A 203.60A 210.30 +5.00 205.30 2225 ---- 218.70B 207.40A 207.40A 214.20 +5.10 209.10 2230 ---- 222.70B 211.30A 211.30A 218.10 +5.10 213.00 2235 ---- 226.60B 215.10A 215.10A 222.10 +5.20 216.90 2240 ---- 230.60B 219.10A 219.10A 226.10 +5.30 220.80 2245 ---- 234.70B 223.00A 223.00A 230.10 +5.40 224.70 2250 ---- 238.70B 226.90A 226.90A 234.10 +5.40 228.70 2255 ---- 242.80B 230.90A 230.90A 238.10 +5.40 232.70 2260 ---- 246.90B 234.90A 234.90A 242.20 +5.50 236.70 2265 ---- 251.00B 238.90A 238.90A 246.20 +5.50 240.70 2270 ---- 255.10B 242.90A 242.90A 250.30 +5.50 244.80 2275 ---- 259.30B 247.00A 247.00A 254.50 +5.60 248.90 2280 ---- 263.40B 251.10A 251.10A 258.60 +5.70 252.90 2285 ---- 267.60B 255.20A 255.20A 262.80 +5.70 257.10 2290 ---- 271.80B 259.30A 259.30A 266.90 +5.70 261.20 2295 ---- 276.00B 263.40A 263.40A 271.10 +5.80 265.30 2300 ---- 280.30B 267.50A 267.50A 275.30 +5.80 269.50 1 2305 ---- 284.50B 271.70A 271.70A 279.50 +5.80 273.70 2310 ---- 288.80B 275.90A 275.90A 283.80 +5.90 277.90 2315 ---- 293.10B 280.10A 280.10A 288.00 +5.90 282.10 2320 ---- 297.40B 284.30A 284.30A 292.30 +6.00 286.30 2325 ---- 301.70B 288.50A 288.50A 296.60 +6.10 290.50 2330 ---- 306.00B 292.80A 292.80A 300.90 +6.10 294.80 2340 ---- 314.70B 301.30A 301.30A 309.50 +6.10 303.40 2350 ---- 323.40B 309.90A 309.90A 318.20 +6.20 312.00 1 2360 ---- 332.20B 318.60A 318.60A 327.00 +6.30 320.70 2370 ---- 341.10B 327.30A 327.30A 335.80 +6.40 329.40 2375 ---- 345.50B 331.70A 331.70A 340.20 +6.40 333.80 2380 ---- 350.00B 336.10A 336.10A 344.60 +6.40 338.20 2390 ---- 358.90B 344.90A 344.90A 353.50 +6.50 347.00 2400 ---- 367.90B 353.70A 353.70A 362.40 +6.50 355.90 1 2410 ---- 376.90B 362.60A 362.60A 371.40 +6.60 364.80 2420 ---- 386.00B 371.60A 386.00B 380.40 +6.70 373.70 2425 ---- 390.50B 376.10A 390.50B 384.90 +6.70 378.20 2430 ---- 395.10B 380.60A 395.10B 389.40 +6.70 382.70 2450 ---- 413.40B 398.60A 413.40B 407.60 +6.80 400.80 15 2475 ---- 436.50B 421.50A 436.50B 430.60 +6.90 423.70 2500 ---- 459.70B 444.50A 459.70B 453.70 +7.00 446.70 33 2525 ---- 483.10B 467.70A 483.10B 477.10 +7.20 469.90 1 2550 ---- 506.70B 491.10A 506.70B 500.60 +7.30 493.30 2575 ---- 530.40B 514.60A 530.40B 524.20 +7.30 516.90 2600 ---- 554.30B 538.30A 554.30B 548.00 +7.50 540.50 3 2625 ---- 578.30B 562.10A 578.30B 571.90 +7.50 564.40 2700 ---- 650.90B 634.20A 650.90B 644.30 +7.70 636.60 12 3000 ---- 945.60B 929.60A 945.30B 941.10 +8.20 932.90 1 3500 ---- 1444.80B 1431.40A 1431.40A 1441.10 +8.20 1432.90 4000 ---- 1944.40B 1931.30A 1931.30A 1941.10 +8.20 1932.90 OG FEB24 Gold Option PUT 1250 ---- ---- ---- ---- .70 -.10 .80 2 1275 ---- ---- ---- ---- .80 .00 .80 37 1300 ---- ---- ---- ---- .90 .00 .90 1325 ---- ---- ---- ---- 1.00 .00 1.00 1 1350 ---- ---- ---- ---- 1.10 .00 1.10 50 1375 ---- ---- ---- ---- 1.20 .00 1.20 1400 ---- ---- ---- ---- 1.30 .00 1.30 1425 ---- ---- ---- ---- 1.50 .00 1.50 1430 ---- ---- ---- ---- 1.60 +.10 1.50 1440 ---- ---- ---- ---- 1.60 .00 1.60 1450 ---- ---- ---- ---- 1.70 .00 1.70 3 3 1460 ---- ---- ---- ---- 1.80 .00 1.80 1 1470 ---- ---- ---- ---- 1.90 .00 1.90 1475 ---- ---- ---- ---- 2.00 +.10 1.90 1480 ---- ---- ---- ---- 2.00 .00 2.00 1 1490 ---- ---- ---- ---- 2.20 +.10 2.10 2 1500 ---- ---- ---- ---- 2.30 +.10 2.20 3 1510 ---- ---- ---- ---- 2.40 .00 2.40 3 1520 ---- 2.60B ---- 2.60B 2.60 +.10 2.50 1525 ---- 2.70B ---- 2.70B 2.70 +.10 2.60 1530 ---- 2.80B ---- 2.80B 2.80 +.10 2.70 1535 ---- 2.90B ---- 2.90B 2.80 .00 2.80 1540 ---- 3.00B ---- 3.00B 2.90 .00 2.90 2 1545 ---- 3.10B ---- 3.10B 3.00 +.10 2.90 45 1550 ---- 3.20B ---- 3.20B 3.10 .00 3.10 34 1555 ---- 3.30B ---- 3.30B 3.30 +.10 3.20 1560 ---- 3.40B ---- 3.40B 3.40 +.10 3.30 5 1565 ---- 3.60B ---- 3.60B 3.50 +.10 3.40 1570 ---- 3.70B ---- 3.70B 3.60 +.10 3.50 1575 ---- 3.90B ---- 3.90B 3.70 +.10 3.60 1580 ---- 4.00B ---- 4.00B 3.90 +.10 3.80 1585 ---- 4.10B ---- 4.10B 4.00 +.10 3.90 1590 ---- 4.30B ---- 4.30B 4.20 +.10 4.10 1595 ---- 4.40B ---- 4.40B 4.30 +.10 4.20 1600 ---- 4.60B ---- 4.60B 4.50 +.10 4.40 281 1605 ---- 4.80B ---- 4.80B 4.60 .00 4.60 1610 ---- 5.00B ---- 5.00B 4.80 +.10 4.70 62 1615 ---- 5.10B ---- 5.10B 5.00 +.10 4.90 1620 ---- 5.30B ---- 5.30B 5.20 +.10 5.10 1625 ---- 5.60B ---- 5.60B 5.40 +.10 5.30 35 1630 ---- 5.70B ---- 5.70B 5.60 +.10 5.50 1635 ---- 6.00B ---- 6.00B 5.80 +.10 5.70 1640 ---- 6.20B ---- 6.20B 6.00 .00 6.00 1645 ---- 6.40B ---- 6.40B 6.30 +.10 6.20 1650 ---- 6.70B ---- 6.70B 6.50 +.10 6.40 464 1655 ---- 6.90B ---- 6.90B 6.80 +.10 6.70 1660 ---- 7.10B ---- 7.10B 7.00 .00 7.00 1665 ---- 7.40B ---- 7.40B 7.30 +.10 7.20 1670 ---- 7.70B ---- 7.70B 7.60 +.10 7.50 250 1675 ---- 8.00B ---- 8.00B 7.90 +.10 7.80 1680 ---- 8.30B ---- 8.30B 8.20 +.10 8.10 1685 ---- 8.60B ---- 8.60B 8.50 +.10 8.40 1690 ---- 9.00B ---- 9.00B 8.80 .00 8.80 1695 ---- 9.30B ---- 9.30B 9.20 +.10 9.10 1700 ---- 9.70B ---- 9.70B 9.50 .00 9.50 93 1705 ---- 10.10B ---- 10.10B 9.90 +.10 9.80 1710 ---- 10.50B ---- 10.50B 10.30 +.10 10.20 1715 ---- 10.90B ---- 10.90B 10.70 +.10 10.60 1720 ---- 11.40B ---- 11.40B 11.10 +.10 11.00 1725 ---- 11.80B ---- 11.80B 11.60 +.10 11.50 1730 ---- 12.30B ---- 12.30B 12.00 +.10 11.90 1735 ---- 12.80B ---- 12.80B 12.50 +.10 12.40 1 1740 ---- 13.30B ---- 13.30B 13.00 +.20 12.80 1745 ---- 13.80B ---- 13.80B 13.50 +.20 13.30 588 1750 ---- 14.30B ---- 14.30B 14.00 +.20 13.80 104 1755 ---- 14.90B ---- 14.90B 14.50 +.10 14.40 1760 ---- 15.50B ---- 15.50B 15.10 +.20 14.90 1765 ---- 16.10B ---- 16.10B 15.70 +.20 15.50 1 1770 ---- 16.70B ---- 16.70B 16.30 +.20 16.10 1775 ---- 17.40B ---- 17.40B 16.90 +.20 16.70 1 1780 ---- 18.00B ---- 18.00B 17.50 +.20 17.30 1785 ---- 18.70B 17.90A 17.90A 18.20 +.20 18.00 1790 ---- 19.40B ---- 19.40B 18.90 +.30 18.60 1795 ---- 20.20B ---- 20.20B 19.60 +.30 19.30 1800 ---- 20.90B 20.00A 20.00A 20.40 +.30 20.10 516 1805 ---- 21.70B 20.70A 20.70A 21.10 +.30 20.80 1810 ---- 22.60B 21.50A 21.50A 21.90 +.30 21.60 1815 ---- 23.40B 22.30A 22.30A 22.80 +.40 22.40 1820 ---- 24.30B 23.10A 23.10A 23.60 +.40 23.20 1825 ---- 25.20B 24.00A 24.00A 24.50 +.40 24.10 670 1830 ---- 26.10B 24.80A 24.80A 25.40 +.50 24.90 1835 ---- 27.10B 25.70A 25.70A 26.30 +.50 25.80 1840 ---- 28.10B 26.70A 26.70A 27.30 +.50 26.80 1845 ---- 29.10B 27.60A 27.60A 28.30 +.50 27.80 1850 28.30 30.20B 28.30 30.20B 29.30 +.50 12 28.80 179 1855 ---- 31.30B 29.60A 29.60A 30.30 +.50 29.80 1860 ---- 32.40B 30.70A 30.70A 31.40 +.60 30.80 1865 ---- 33.60B 31.80A 31.80A 32.60 +.70 31.90 1870 ---- 34.80B 32.90A 32.90A 33.70 +.60 33.10 1875 ---- 36.00B 34.10A 34.10A 34.90 +.70 34.20 7 1880 ---- 37.30B 35.30A 35.30A 36.10 +.70 35.40 1885 ---- 38.60B 36.50A 36.50A 37.40 +.70 36.70 1890 ---- 40.00B 37.70A 37.70A 38.70 +.70 38.00 1895 ---- 41.40B 39.00A 39.00A 40.10 +.80 39.30 1900 ---- 42.80B 40.40A 40.40A 41.40 +.80 23 40.60 447 1905 ---- 44.30B 41.70A 41.70A 42.90 +.90 42.00 6 1910 ---- 45.80B 43.20A 43.20A 44.30 +.90 43.40 96 1915 ---- 47.30B 44.60A 44.60A 45.80 +.90 44.90 13 1920 ---- 48.90B 46.10A 46.10A 47.40 +1.00 46.40 1925 ---- 50.60B 47.60A 47.60A 49.00 +1.00 48.00 180 1930 ---- 52.20B 49.20A 49.20A 50.60 +1.00 49.60 1935 ---- 54.00B 50.80A 50.80A 52.30 +1.10 51.20 1 1940 ---- 55.70B 52.50A 52.50A 54.00 +1.10 52.90 9 1945 ---- 57.60B 54.20A 54.20A 55.80 +1.20 54.60 1950 ---- 59.50B 55.90A 55.90A 57.60 +1.30 56.30 84 1955 ---- 61.40B 57.70A 57.70A 59.40 +1.30 58.10 12 1960 ---- 63.30B 59.50A 59.50A 61.30 +1.30 60.00 1965 ---- 65.30B 61.40A 61.40A 63.30 +1.40 61.90 1970 ---- 67.30B 63.30A 63.30A 65.20 +1.40 63.80 1975 ---- 69.40B 65.20A 65.20A 67.30 +1.50 65.80 14 1980 ---- 71.50B 67.20A 67.20A 69.30 +1.50 67.80 14 1985 ---- 73.60B 69.30A 69.30A 71.50 +1.70 69.80 24 1990 ---- 75.90B 71.40A 71.40A 73.60 +1.60 72.00 1995 ---- 78.10B 73.50A 73.50A 75.80 +1.70 74.10 2000 ---- 80.50B 75.70A 75.70A 78.10 +1.80 76.30 509 2005 ---- 82.80B 77.90A 77.90A 80.40 +1.90 78.50 2010 ---- 85.10B 80.10A 80.10A 82.70 +1.90 80.80 2015 ---- 87.60B 82.40A 82.40A 85.10 +2.00 83.10 2020 ---- 90.00B 84.80A 84.80A 87.50 +2.00 85.50 337 2025 ---- 92.60B 87.20A 87.20A 90.00 +2.10 87.90 30 2030 ---- 95.10B 89.60A 89.60A 92.50 +2.20 90.30 2035 ---- 97.70B 92.10A 92.10A 95.00 +2.20 92.80 2040 ---- 100.40B 94.60A 94.60A 97.60 +2.20 95.40 15 2045 ---- 103.10B 97.10A 97.10A 100.30 +2.40 97.90 2 2050 ---- 105.80B 99.70A 99.70A 103.00 +2.40 100.60 310 2055 ---- 108.60B 102.40A 102.40A 105.70 +2.50 103.20 107 2060 ---- 111.50B 105.10A 105.10A 108.50 +2.60 105.90 11 2065 ---- 114.30B 107.80A 107.80A 111.30 +2.60 108.70 2070 ---- 117.20B 110.50A 110.50A 114.10 +2.60 111.50 1 2075 ---- 120.20B 113.30A 113.30A 117.00 +2.70 114.30 100 2080 ---- 123.20B 116.20A 116.20A 120.00 +2.80 117.20 2 2085 ---- 126.20B 119.10A 119.10A 123.00 +2.90 120.10 1 2090 ---- 129.30B 122.00A 122.00A 126.00 +3.00 123.00 2095 ---- 132.40B 124.90A 124.90A 129.00 +3.00 126.00 2100 ---- 135.50B 127.90A 127.90A 132.10 +3.10 23 129.00 319 2105 ---- 138.70B 131.00A 131.00A 135.30 +3.20 132.10 210 2110 ---- 141.90B 134.10A 134.10A 138.40 +3.20 135.20 2115 ---- 145.20B 137.20A 137.20A 141.60 +3.30 138.30 2120 ---- 148.50B 140.30A 140.30A 144.90 +3.40 141.50 2125 ---- 151.80B 143.50A 143.50A 148.10 +3.40 144.70 2 2130 ---- 155.20B 146.70A 146.70A 151.50 +3.50 148.00 5 2135 ---- 158.50B 150.00A 150.00A 154.80 +3.50 151.30 2140 ---- 162.00B 153.30A 153.30A 158.20 +3.60 154.60 2145 ---- 165.40B 156.60A 156.60A 161.60 +3.70 157.90 2150 ---- 168.90B 159.90A 159.90A 165.10 +3.80 161.30 2155 ---- 172.40B 163.30A 163.30A 168.50 +3.80 164.70 2160 ---- 176.00B 166.70A 166.70A 172.10 +4.00 168.10 2165 ---- 179.60B 170.20A 170.20A 175.60 +4.00 171.60 2170 ---- 183.20B 173.70A 173.70A 179.20 +4.10 175.10 2175 ---- 186.80B 177.20A 177.20A 182.80 +4.20 178.60 14 2180 ---- 190.50B 180.70A 180.70A 186.40 +4.20 182.20 2185 ---- 194.20B 184.30A 184.30A 190.10 +4.30 185.80 2190 ---- 197.90B 187.90A 187.90A 193.80 +4.40 189.40 2195 ---- 201.60B 191.50A 191.50A 197.50 +4.50 193.00 2200 ---- 205.40B 195.20A 195.20A 201.20 +4.50 196.70 2 2205 ---- 209.20B 198.90A 198.90A 205.00 +4.60 200.40 2210 ---- 213.00B 202.60A 202.60A 208.80 +4.70 204.10 2215 ---- 216.90B 206.30A 206.30A 212.60 +4.70 207.90 2220 ---- 220.70B 210.10A 210.10A 216.40 +4.80 211.60 2225 ---- 224.60B 213.80A 213.80A 220.30 +4.90 215.40 2230 ---- 228.50B 217.60A 217.60A 224.20 +5.00 219.20 2235 ---- 232.50B 221.50A 221.50A 228.10 +5.00 223.10 2240 ---- 236.40B 225.30A 225.30A 232.00 +5.10 226.90 2245 ---- 240.40B 229.20A 229.20A 236.00 +5.20 230.80 2250 ---- 244.40B 233.10A 233.10A 239.90 +5.20 234.70 2255 ---- 248.40B 237.00A 237.00A 243.90 +5.20 238.70 2260 ---- 252.40B 240.90A 240.90A 247.90 +5.30 242.60 2265 ---- 256.50B 244.90A 244.90A 252.00 +5.40 246.60 2270 ---- 260.60B 248.90A 248.90A 256.00 +5.40 250.60 2275 ---- 264.70B 252.90A 252.90A 260.10 +5.50 254.60 2280 ---- 268.80B 256.90A 256.90A 264.10 +5.50 258.60 2285 ---- 272.90B 260.90A 260.90A 268.20 +5.50 262.70 2290 ---- 277.00B 265.00A 265.00A 272.40 +5.70 266.70 2295 ---- 281.20B 269.10A 269.10A 276.50 +5.70 270.80 2300 ---- 285.40B 273.20A 273.20A 280.60 +5.70 274.90 2305 ---- 289.60B 277.30A 277.30A 284.80 +5.70 279.10 2310 ---- 293.80B 281.40A 281.40A 289.00 +5.80 283.20 2315 ---- 298.00B 285.50A 285.50A 293.20 +5.80 287.40 2320 ---- 302.30B 289.70A 289.70A 297.40 +5.90 291.50 2325 ---- 306.50B 293.90A 293.90A 301.60 +5.90 295.70 2330 ---- 310.80B 298.10A 298.10A 305.90 +6.00 299.90 2340 ---- 319.40B 306.50A 306.50A 314.40 +6.00 308.40 2350 ---- 328.00B 315.00A 315.00A 323.00 +6.10 316.90 2360 ---- 336.70B 323.50A 323.50A 331.60 +6.20 325.40 2370 ---- 345.50B 332.10A 332.10A 340.30 +6.20 334.10 2375 ---- 349.80B 336.40A 336.40A 344.60 +6.20 338.40 2380 ---- 354.20B 340.80A 340.80A 349.00 +6.30 342.70 2390 ---- 363.10B 349.50A 349.50A 357.80 +6.30 351.50 2400 ---- 372.00B 358.20A 358.20A 366.60 +6.40 360.20 2410 ---- 380.90B 367.00A 367.00A 375.50 +6.50 369.00 2420 ---- 389.80B 375.90A 375.90A 384.40 +6.50 377.90 2425 ---- 394.30B 380.30A 394.30B 388.80 +6.50 382.30 2430 ---- 398.80B 384.80A 384.80A 393.30 +6.50 386.80 2450 ---- 417.00B 402.60A 417.00B 411.30 +6.60 404.70 2475 ---- 439.80B 425.20A 439.80B 434.00 +6.70 427.30 2500 ---- 462.80B 448.00A 462.80B 456.90 +6.80 450.10 4 2525 ---- 486.00B 471.00A 486.00B 480.00 +6.90 473.10 3 2550 ---- 509.40B 494.10A 509.40B 503.20 +7.00 496.20 2575 ---- 532.90B 517.40A 532.90B 526.60 +7.00 519.60 2600 ---- 556.60B 540.90A 556.60B 550.20 +7.10 543.10 2625 ---- 580.40B 564.50A 580.40B 573.90 +7.20 566.70 2700 ---- 652.40B 636.00A 652.40B 645.70 +7.40 638.30 2800 ---- 749.70B 732.80A 749.70B 743.00 +7.70 735.30 18 3000 ---- 947.80B 929.70A 947.80B 941.10 +8.20 932.90 3500 ---- 1444.70B ---- 1443.80B 1441.10 +8.20 1432.90 4000 ---- 1943.80B ---- 1942.20B 1941.10 +8.20 1932.90 OG MAR24 Gold Option PUT 1250 ---- ---- ---- ---- .90 .00 .90 100 1275 ---- ---- ---- ---- 1.00 .00 1.00 1300 ---- ---- ---- ---- 1.10 .00 1.10 40 1325 ---- ---- ---- ---- 1.20 .00 1.20 50 1350 ---- ---- ---- ---- 1.30 .00 1.30 30 1375 ---- ---- ---- ---- 1.50 .00 1.50 30 1400 ---- ---- ---- ---- 1.70 .00 1.70 80 1425 ---- ---- ---- ---- 1.90 .00 1.90 1440 ---- ---- ---- ---- 2.10 .00 2.10 1450 ---- ---- ---- ---- 2.20 .00 2.20 1460 ---- ---- ---- ---- 2.30 .00 2.30 1470 ---- ---- ---- ---- 2.40 -.10 2.50 1475 ---- ---- ---- ---- 2.50 .00 2.50 1480 ---- ---- ---- ---- 2.60 .00 2.60 1490 ---- ---- ---- ---- 2.70 -.10 2.80 1500 ---- ---- ---- ---- 2.90 .00 2.90 500 1510 ---- ---- ---- ---- 3.10 .00 3.10 1520 ---- ---- ---- ---- 3.20 -.10 3.30 1525 ---- ---- ---- ---- 3.40 .00 3.40 1 1530 ---- ---- ---- ---- 3.50 .00 3.50 1540 ---- ---- ---- ---- 3.70 .00 3.70 2 1545 ---- ---- ---- ---- 3.80 -.10 3.90 1550 ---- ---- ---- ---- 3.90 -.10 4.00 24 1555 ---- ---- ---- ---- 4.10 .00 4.10 1560 ---- ---- ---- ---- 4.20 -.10 4.30 1565 ---- ---- ---- ---- 4.30 -.10 4.40 1570 ---- ---- ---- ---- 4.50 .00 4.50 3 1575 ---- ---- ---- ---- 4.60 -.10 4.70 1580 ---- ---- ---- ---- 4.80 -.10 4.90 1585 ---- ---- ---- ---- 5.00 .00 5.00 1590 ---- ---- ---- ---- 5.20 .00 5.20 1595 ---- ---- ---- ---- 5.30 -.10 5.40 1600 ---- ---- ---- ---- 5.50 -.10 5.60 44 1605 ---- ---- ---- ---- 5.70 -.10 5.80 1610 ---- ---- ---- ---- 5.90 -.10 6.00 1 1615 ---- ---- ---- ---- 6.10 -.10 6.20 1620 ---- ---- ---- ---- 6.40 .00 6.40 1625 ---- 6.70B ---- 6.70B 6.60 .00 6.60 1630 ---- ---- ---- ---- 6.80 -.10 6.90 1635 ---- ---- ---- ---- 7.10 .00 7.10 1640 ---- ---- ---- ---- 7.30 -.10 7.40 1645 ---- ---- ---- ---- 7.60 .00 7.60 1650 ---- ---- ---- ---- 7.90 .00 7.90 1 1 1655 ---- ---- ---- ---- 8.10 -.10 8.20 1660 ---- ---- ---- ---- 8.40 -.10 8.50 1665 ---- ---- ---- ---- 8.70 -.10 8.80 1670 ---- ---- ---- ---- 9.10 .00 9.10 1675 ---- 9.50B ---- 9.50B 9.40 .00 9.40 1680 ---- ---- ---- ---- 9.70 -.10 9.80 1685 ---- 10.20B ---- ---- 10.10 .00 10.10 1690 ---- ---- ---- ---- 10.40 -.10 10.50 1695 ---- 10.90B ---- 10.90B 10.80 .00 10.80 1700 ---- 11.30B ---- 11.30B 11.20 .00 11.20 60 1705 ---- 11.80B ---- 11.80B 11.60 .00 11.60 1710 ---- 12.20B ---- 12.10B 12.00 .00 12.00 1715 ---- 12.60B ---- 12.60B 12.40 -.10 12.50 1720 ---- 13.10B ---- 13.10B 12.90 .00 12.90 1725 ---- 13.60B ---- 13.60B 13.30 -.10 13.40 1730 ---- 14.10B ---- 14.10B 13.80 .00 13.80 1735 ---- 14.60B ---- 14.60B 14.30 .00 14.30 1740 ---- 15.10B ---- 15.10B 14.80 .00 14.80 1745 ---- 15.60B ---- 15.60B 15.30 -.10 15.40 1750 ---- 16.20B ---- 16.20B 15.90 .00 15.90 900 1755 ---- 16.80B ---- 16.80B 16.40 .00 16.40 1760 ---- 17.40B ---- 17.40B 17.00 .00 17.00 1765 ---- 18.00B ---- 18.00B 17.60 .00 17.60 1770 ---- 18.70B ---- 18.70B 18.20 .00 18.20 1775 ---- 19.30B 18.80A 18.80A 18.90 .00 18.90 1780 ---- 20.00B ---- 20.00B 19.50 .00 19.50 1785 ---- 20.70B 20.10A 20.10A 20.20 .00 20.20 1790 ---- 21.40B 20.80A 20.80A 20.90 .00 20.90 1795 ---- 22.20B 21.50A 21.50A 21.70 +.10 21.60 1800 ---- 23.00B 22.30A 22.30A 22.40 .00 22.40 300 1805 ---- 23.80B 23.00A 23.00A 23.20 +.10 23.10 1810 ---- 24.60B 23.80A 23.80A 24.00 +.10 23.90 1815 ---- 25.50B 24.60A 24.60A 24.80 +.10 24.70 1820 ---- 26.30B 25.40A 25.40A 25.70 +.10 25.60 1825 ---- 27.20B 26.30A 26.30A 26.60 +.20 26.40 1830 ---- 28.20B 27.20A 27.20A 27.50 +.20 27.30 1835 ---- 29.10B 28.10A 28.10A 28.40 +.20 28.20 1840 ---- 30.10B 29.00A 29.00A 29.40 +.20 29.20 1845 ---- 31.20B 30.00A 30.00A 30.40 +.20 30.20 1850 ---- 32.20B 31.00A 31.00A 31.40 +.20 31.20 1855 ---- 33.30B 32.00A 32.00A 32.50 +.30 32.20 1860 ---- 34.40B 33.00A 33.00A 33.50 +.30 33.20 1865 ---- 35.50B 34.10A 34.10A 34.70 +.40 34.30 1870 ---- 36.70B 35.20A 35.20A 35.80 +.30 35.50 1875 ---- 37.90B 36.40A 36.40A 37.00 +.40 36.60 1880 ---- 39.20B 37.50A 37.50A 38.20 +.40 37.80 1885 ---- 40.50B 38.80A 38.80A 39.40 +.40 39.00 1890 40.00 41.80B 40.00 41.80B 40.70 +.40 1 40.30 1895 ---- 43.10B 41.30A 41.30A 42.00 +.50 41.50 1900 ---- 44.50B 42.60A 42.60A 43.40 +.50 42.90 33 1905 ---- 46.00B 43.90A 43.90A 44.70 +.50 44.20 1 1910 ---- 47.40B 45.30A 45.30A 46.20 +.60 45.60 1 1915 ---- 48.90B 46.70A 46.70A 47.60 +.60 47.00 1920 ---- 50.50B 48.20A 48.20A 49.10 +.60 48.50 1925 ---- 52.00B 49.70A 49.70A 50.70 +.70 50.00 1930 ---- 53.70B 51.20A 51.20A 52.20 +.60 51.60 1935 ---- 55.30B 52.80A 52.80A 53.80 +.70 53.10 1 1940 ---- 57.00B 54.40A 54.40A 55.50 +.70 54.80 1 1945 ---- 58.80B 56.00A 56.00A 57.20 +.80 56.40 1950 ---- 60.50B 57.70A 57.70A 58.90 +.80 58.10 20 1955 ---- 62.40B 59.40A 59.40A 60.70 +.80 59.90 1960 ---- 64.20B 61.20A 61.20A 62.50 +.90 61.60 1965 ---- 66.10B 63.00A 63.00A 64.40 +.90 63.50 1970 ---- 68.10B 64.80A 64.80A 66.30 +1.00 65.30 1975 ---- 70.10B 66.70A 66.70A 68.30 +1.10 67.20 1980 ---- 72.10B 68.60A 68.60A 70.20 +1.00 69.20 1985 ---- 74.20B 70.60A 70.60A 72.30 +1.20 71.10 1990 ---- 76.30B 72.60A 72.60A 74.30 +1.10 73.20 1995 ---- 78.50B 74.60A 74.60A 76.50 +1.30 75.20 2000 ---- 80.70B 76.70A 76.70A 78.60 +1.30 77.30 40 2005 ---- 82.90B 78.80A 78.80A 80.80 +1.30 79.50 2010 ---- 85.20B 81.00A 81.00A 83.00 +1.40 81.60 2015 ---- 87.50B 83.20A 83.20A 85.30 +1.40 83.90 2020 ---- 89.90B 85.40A 85.40A 87.60 +1.50 86.10 2025 ---- 92.30B 87.70A 87.70A 90.00 +1.60 88.40 2030 ---- 94.80B 90.10A 90.10A 92.40 +1.60 90.80 2035 ---- 97.30B 92.40A 92.40A 94.80 +1.60 93.20 2040 ---- 99.80B 94.80A 94.80A 97.30 +1.70 95.60 2045 ---- 102.40B 97.30A 97.30A 99.80 +1.70 98.10 2050 ---- 105.00B 99.80A 99.80A 102.40 +1.80 100.60 2055 ---- 107.60B 102.30A 102.30A 105.00 +1.90 103.10 2060 ---- 110.30B 104.80A 104.80A 107.70 +2.00 105.70 2065 ---- 113.10B 107.50A 107.50A 110.30 +2.00 108.30 2070 ---- 115.90B 110.10A 110.10A 113.10 +2.10 111.00 2075 ---- 118.70B 112.80A 112.80A 115.80 +2.10 113.70 2080 ---- 121.50B 115.50A 115.50A 118.60 +2.10 116.50 2085 ---- 124.40B 118.30A 118.30A 121.50 +2.20 119.30 2090 ---- 127.40B 121.10A 121.10A 124.40 +2.30 122.10 2095 ---- 130.40B 123.90A 123.90A 127.30 +2.40 124.90 2100 ---- 133.40B 126.80A 126.80A 130.30 +2.50 10 127.80 2105 ---- 136.40B 129.70A 129.70A 133.30 +2.50 130.80 2110 ---- 139.50B 132.60A 132.60A 136.30 +2.50 133.80 2115 ---- 142.60B 135.60A 135.60A 139.40 +2.60 136.80 2120 ---- 145.80B 138.60A 138.60A 142.50 +2.70 139.80 2125 ---- 149.00B 141.70A 141.70A 145.60 +2.70 142.90 169 2130 ---- 152.20B 144.80A 144.80A 148.80 +2.80 146.00 2135 ---- 155.40B 147.90A 147.90A 152.00 +2.80 149.20 2140 ---- 158.70B 151.10A 151.10A 155.20 +2.80 152.40 2145 ---- 162.10B 154.30A 154.30A 158.50 +2.90 155.60 2150 ---- 165.40B 157.50A 157.50A 161.80 +3.00 158.80 2155 ---- 168.80B 160.70A 160.70A 165.20 +3.10 162.10 2160 ---- 172.20B 164.00A 164.00A 168.50 +3.10 165.40 2165 ---- 175.70B 167.30A 167.30A 172.00 +3.20 168.80 2170 ---- 179.10B 170.70A 170.70A 175.40 +3.30 172.10 2175 ---- 182.70B 174.10A 174.10A 178.90 +3.40 175.50 2180 ---- 186.20B 177.50A 177.50A 182.30 +3.30 179.00 2185 ---- 189.80B 180.90A 180.90A 185.90 +3.50 182.40 2190 ---- 193.30B 184.40A 184.40A 189.40 +3.50 185.90 2195 ---- 197.00B 187.90A 187.90A 193.00 +3.60 189.40 2200 ---- 200.60B 191.40A 191.40A 196.60 +3.60 193.00 2205 ---- 204.30B 195.00A 195.00A 200.30 +3.80 196.50 2210 ---- 208.00B 198.50A 198.50A 203.90 +3.80 200.10 2215 ---- 211.70B 202.10A 202.10A 207.60 +3.80 203.80 2220 ---- 215.40B 205.80A 205.80A 211.30 +3.90 207.40 2225 ---- 219.20B 209.40A 209.40A 215.10 +4.00 211.10 2230 ---- 223.00B 213.10A 213.10A 218.80 +4.00 214.80 2235 ---- 226.80B 216.80A 216.80A 222.60 +4.10 218.50 2240 ---- 230.60B 220.50A 220.50A 226.40 +4.20 222.20 2245 ---- 234.50B 224.30A 224.30A 230.20 +4.20 226.00 2250 ---- 238.40B 228.10A 228.10A 234.10 +4.30 229.80 2255 ---- 242.30B 231.80A 231.80A 238.00 +4.40 233.60 2260 ---- 246.20B 235.70A 235.70A 241.80 +4.40 237.40 2265 ---- 250.10B 239.50A 239.50A 245.80 +4.60 241.20 2270 ---- 254.10B 243.40A 243.40A 249.70 +4.60 245.10 2275 ---- 258.10B 247.20A 247.20A 253.60 +4.60 249.00 2280 ---- 262.10B 251.10A 251.10A 257.60 +4.70 252.90 2285 ---- 266.10B 255.10A 255.10A 261.60 +4.80 256.80 2290 ---- 270.10B 259.00A 259.00A 265.60 +4.80 260.80 2295 ---- 274.10B 263.00A 263.00A 269.60 +4.80 264.80 2300 ---- 278.20B 266.90A 266.90A 273.70 +4.90 268.80 2305 ---- 282.30B 270.90A 270.90A 277.70 +4.90 272.80 2310 ---- 286.40B 274.90A 274.90A 281.80 +5.00 276.80 2315 ---- 290.50B 279.00A 279.00A 285.90 +5.10 280.80 2320 ---- 294.60B 283.00A 283.00A 290.00 +5.10 284.90 2325 ---- 298.80B 287.10A 287.10A 294.20 +5.20 289.00 2330 ---- 302.90B 291.10A 291.10A 298.30 +5.20 293.10 2335 ---- 307.10B 295.20A 295.20A 302.40 +5.20 297.20 2340 ---- 311.30B 299.40A 299.40A 306.60 +5.30 301.30 2345 ---- 315.50B 303.50A 303.50A 310.80 +5.40 305.40 2350 ---- 319.70B 307.60A 307.60A 315.00 +5.40 309.60 2360 ---- 328.20B 315.90A 315.90A 323.40 +5.50 317.90 2370 ---- 336.80B 324.30A 324.30A 331.90 +5.60 326.30 2375 ---- 341.10B 328.50A 328.50A 336.20 +5.60 330.60 2380 ---- 345.40B 332.80A 332.80A 340.50 +5.70 334.80 2390 ---- 354.00B 341.30A 341.30A 349.10 +5.80 343.30 2400 ---- 362.70B 349.80A 349.80A 357.70 +5.80 351.90 2410 ---- 371.40B 358.40A 358.40A 366.40 +5.90 360.50 2420 ---- 380.20B 367.00A 367.00A 375.10 +5.90 369.20 2425 ---- 384.60B 371.40A 371.40A 379.50 +6.00 373.50 2430 ---- 389.00B 375.70A 375.70A 383.90 +6.00 377.90 2440 ---- 397.90B 384.50A 384.50A 392.70 +6.10 386.60 2450 ---- 406.80B 393.20A 393.20A 401.50 +6.10 395.40 2475 ---- 429.20B 415.30A 415.30A 423.80 +6.30 417.50 2500 ---- 451.80B 437.70A 437.70A 446.30 +6.40 439.90 2525 ---- 474.70B 460.30A 460.30A 469.00 +6.50 462.50 2550 ---- 497.70B 483.00A 483.00A 491.90 +6.60 485.30 2575 ---- 520.80B 506.00A 506.00A 515.00 +6.80 508.20 2600 ---- 544.20B 529.10A 529.10A 538.20 +6.80 531.40 2625 ---- 567.60B 552.30A 567.60B 561.60 +7.00 554.60 2750 ---- 686.80B 670.60A 686.80B 680.30 +7.30 673.00 2975 ---- 906.90B 889.50A 906.90B 900.10 +7.70 892.40 10 3000 ---- 931.60B 914.10A 931.60B 924.90 +7.80 917.10 3250 ---- ---- ---- ---- 1174.70 +8.00 1166.70 3500 ---- ---- ---- ---- 1424.70 +8.00 1416.70 4000 ---- ---- ---- ---- 1924.70 +8.00 1916.70 OG APR24 Gold Option PUT 1250 ---- ---- ---- ---- 1.00 .00 1.00 1 1275 ---- ---- ---- ---- 1.10 .00 1.10 1300 ---- ---- ---- ---- 1.30 .00 1.30 1325 ---- ---- ---- ---- 1.40 .00 1.40 1350 ---- ---- ---- ---- 1.60 .00 1.60 1375 ---- ---- ---- ---- 1.80 -.10 1.90 1400 ---- ---- ---- ---- 2.00 -.10 2.10 1425 ---- ---- ---- ---- 2.30 -.10 2.40 1440 ---- ---- ---- ---- 2.50 -.10 2.60 1450 ---- ---- ---- ---- 2.70 .00 2.70 1460 ---- ---- ---- ---- 2.80 -.10 2.90 1470 ---- ---- ---- ---- 3.00 -.10 3.10 2 1475 ---- ---- ---- ---- 3.10 -.10 3.20 1480 ---- ---- ---- ---- 3.10 -.20 3.30 1490 ---- ---- ---- ---- 3.30 -.10 3.40 1500 ---- ---- ---- ---- 3.50 -.20 3.70 45 1510 ---- ---- ---- ---- 3.70 -.20 3.90 1520 ---- ---- ---- ---- 4.00 -.10 4.10 1525 ---- ---- ---- ---- 4.10 -.10 4.20 1530 ---- ---- ---- ---- 4.20 -.20 4.40 1540 ---- ---- ---- ---- 4.50 -.20 4.70 1545 ---- ---- ---- ---- 4.70 -.10 4.80 1550 ---- ---- ---- ---- 4.80 -.20 5.00 1555 ---- ---- ---- ---- 5.00 -.10 5.10 1560 ---- ---- ---- ---- 5.10 -.20 5.30 1565 ---- ---- ---- ---- 5.30 -.20 5.50 1570 ---- ---- ---- ---- 5.50 -.10 5.60 1575 ---- ---- ---- ---- 5.70 -.10 5.80 1580 ---- ---- ---- ---- 5.90 -.10 6.00 1585 ---- ---- ---- ---- 6.10 -.10 6.20 1590 ---- ---- ---- ---- 6.30 -.10 6.40 1595 ---- ---- ---- ---- 6.50 -.20 6.70 1 1600 ---- ---- ---- ---- 6.70 -.20 6.90 200 1605 ---- ---- ---- ---- 7.00 -.10 7.10 1610 ---- ---- ---- ---- 7.20 -.10 7.30 1615 ---- ---- ---- ---- 7.40 -.20 7.60 1620 ---- ---- ---- ---- 7.70 -.20 7.90 1625 ---- ---- ---- ---- 8.00 -.10 8.10 1630 ---- ---- ---- ---- 8.30 -.10 8.40 1635 ---- ---- ---- ---- 8.50 -.20 8.70 1640 ---- ---- ---- ---- 8.80 -.20 9.00 1645 ---- ---- ---- ---- 9.10 -.20 9.30 1650 ---- ---- ---- ---- 9.50 -.10 9.60 1655 ---- ---- ---- ---- 9.80 -.10 9.90 1660 ---- ---- ---- ---- 10.10 -.20 10.30 1665 ---- ---- ---- ---- 10.50 -.10 10.60 1670 ---- ---- ---- ---- 10.80 -.20 11.00 1675 ---- ---- ---- ---- 11.20 -.20 11.40 1680 ---- ---- ---- ---- 11.60 -.10 11.70 1685 ---- ---- ---- ---- 12.00 -.10 12.10 1690 ---- ---- ---- ---- 12.40 -.20 12.60 1695 ---- ---- ---- ---- 12.80 -.20 13.00 1700 ---- ---- ---- ---- 13.30 -.10 13.40 1705 ---- ---- ---- ---- 13.70 -.20 13.90 1710 ---- 14.40B ---- 14.40B 14.20 -.10 14.30 1715 ---- 14.90B ---- 14.90B 14.70 -.10 14.80 1720 ---- 15.40B ---- 15.40B 15.20 -.10 15.30 1725 ---- 15.90B ---- 15.90B 15.70 -.10 15.80 1730 ---- 16.50B ---- 16.50B 16.20 -.20 16.40 1735 ---- 17.00B ---- 17.00B 16.80 -.10 16.90 1740 ---- 17.60B ---- 17.60B 17.40 -.10 17.50 1745 ---- 18.20B ---- 18.20B 17.90 -.20 18.10 1750 ---- 18.80B ---- 18.80B 18.50 -.20 18.70 1755 ---- 19.50B ---- 19.50B 19.20 -.10 19.30 1760 ---- 20.20B ---- 20.20B 19.80 -.10 19.90 1765 ---- 20.80B ---- 20.70B 20.50 -.10 20.60 1770 ---- 21.50B ---- 21.50B 21.20 -.10 21.30 1775 ---- 22.30B ---- 22.30B 21.90 -.10 22.00 1780 ---- 23.00B ---- 22.90B 22.60 -.10 22.70 1785 ---- 23.80B ---- 23.80B 23.40 .00 23.40 1790 ---- 24.60B ---- 24.60B 24.20 .00 24.20 1795 ---- 25.40B ---- 25.40B 25.00 .00 25.00 1800 ---- 26.30B ---- 26.30B 25.80 .00 25.80 1805 ---- 27.10B ---- 27.10B 26.60 .00 26.60 1810 ---- 28.00B ---- 28.00B 27.50 .00 27.50 1815 ---- 29.00B ---- 29.00B 28.40 .00 28.40 1820 ---- 29.90B ---- 29.90B 29.30 .00 29.30 1825 ---- 30.90B ---- 30.90B 30.30 +.10 30.20 1830 ---- 31.90B ---- 31.90B 31.30 +.10 31.20 1835 ---- 32.90B ---- 32.90B 32.30 +.10 32.20 1840 ---- 34.00B ---- 34.00B 33.30 +.10 33.20 1845 ---- 35.10B 34.20A 34.20A 34.40 +.10 34.30 1850 ---- 36.20B ---- 36.10B 35.50 +.20 35.30 183 1855 ---- 37.30B ---- 37.20B 36.60 +.20 36.40 1860 ---- 38.50B ---- 38.40B 37.80 +.20 37.60 1865 ---- 39.80B ---- 39.80B 39.00 +.30 38.70 1870 ---- 41.00B ---- 41.00B 40.20 +.30 39.90 1875 ---- 42.30B ---- 42.30B 41.50 +.30 41.20 1880 ---- 43.60B ---- 43.60B 42.70 +.30 42.40 1885 ---- 44.90B ---- 44.90B 44.10 +.40 43.70 1890 ---- 46.30B ---- 46.30B 45.40 +.40 45.00 1895 ---- 47.80B ---- 47.80B 46.80 +.40 46.40 1900 ---- 49.20B ---- 49.20B 48.20 +.40 47.80 193 1905 ---- 50.70B ---- 50.70B 49.70 +.50 49.20 1910 ---- 52.20B 50.60A 50.60A 51.20 +.50 50.70 1915 ---- 53.80B 52.10A 52.10A 52.70 +.50 52.20 1920 ---- 55.40B 53.60A 53.60A 54.30 +.60 53.70 100 1925 ---- 57.00B 55.20A 55.20A 55.90 +.60 55.30 21 1930 ---- 58.70B 56.80A 56.80A 57.50 +.60 56.90 1935 ---- 60.40B 58.40A 58.40A 59.20 +.60 58.60 1940 ---- 62.20B 60.10A 60.10A 60.90 +.60 60.30 1945 ---- 64.00B 61.80A 61.80A 62.70 +.70 62.00 1950 ---- 65.80B 63.50A 63.50A 64.50 +.80 63.70 20 1955 ---- 67.70B 65.30A 65.30A 66.30 +.80 65.50 1 1 1960 ---- 69.60B 67.10A 67.10A 68.20 +.80 67.40 1965 ---- 71.50B 69.00A 69.00A 70.10 +.80 69.30 1970 ---- 73.50B 70.90A 70.90A 72.00 +.80 71.20 1975 ---- 75.60B 72.80A 72.80A 74.00 +.90 73.10 7 1980 ---- 77.60B 74.80A 74.80A 76.00 +.90 75.10 1985 ---- 79.70B 76.80A 76.80A 78.10 +1.00 77.10 1990 ---- 81.90B 78.80A 78.80A 80.20 +1.00 79.20 1995 ---- 84.10B 80.90A 80.90A 82.30 +1.00 81.30 2000 ---- 86.30B 83.00A 83.00A 84.50 +1.10 83.40 1 44 2005 ---- 88.60B 85.20A 85.20A 86.80 +1.20 85.60 2010 ---- 90.90B 87.40A 87.40A 89.00 +1.20 87.80 2015 ---- 93.20B 89.60A 89.60A 91.30 +1.20 90.10 2020 ---- 95.60B 91.90A 91.90A 93.70 +1.40 92.30 2025 ---- 98.00B 94.20A 94.20A 96.10 +1.40 94.70 2030 ---- 100.50B 96.60A 96.60A 98.50 +1.50 97.00 2035 ---- 103.00B 99.00A 99.00A 100.90 +1.50 99.40 2040 ---- 105.60B 101.40A 101.40A 103.40 +1.50 101.90 2045 ---- 108.20B 103.80A 103.80A 106.00 +1.60 104.40 2050 ---- 110.80B 106.30A 106.30A 108.50 +1.60 106.90 2055 ---- 113.40B 108.90A 108.90A 111.20 +1.70 109.50 2060 ---- 116.10B 111.50A 111.50A 113.80 +1.80 112.00 2065 ---- 118.90B 114.10A 114.10A 116.50 +1.80 114.70 2070 ---- 121.70B 116.70A 116.70A 119.20 +1.80 117.40 2075 ---- 124.50B 119.40A 119.40A 122.00 +1.90 120.10 1 2080 ---- 127.30B 122.10A 122.10A 124.80 +2.00 122.80 15 2085 ---- 130.20B 124.90A 124.90A 127.60 +2.00 125.60 2090 ---- 133.10B 127.70A 127.70A 130.50 +2.10 128.40 2095 ---- 136.10B 130.50A 130.50A 133.40 +2.10 131.30 2100 ---- 139.10B 133.40A 133.40A 136.40 +2.20 134.20 2105 ---- 142.10B 136.30A 136.30A 139.30 +2.20 137.10 2110 ---- 145.20B 139.30A 139.30A 142.40 +2.30 140.10 2115 ---- 148.30B 142.20A 142.20A 145.40 +2.30 143.10 2120 ---- 151.50B 145.20A 145.20A 148.50 +2.40 146.10 2125 ---- 154.60B 148.30A 148.30A 151.60 +2.40 149.20 2130 ---- 157.80B 151.40A 151.40A 154.80 +2.50 152.30 2135 ---- 161.10B 154.50A 154.50A 157.90 +2.50 155.40 2140 ---- 164.30B 157.60A 157.60A 161.20 +2.60 158.60 2145 ---- 167.60B 160.80A 160.80A 164.40 +2.60 161.80 2150 ---- 171.00B 164.00A 164.00A 167.70 +2.70 165.00 2155 ---- 174.30B 167.20A 167.20A 171.00 +2.70 168.30 2160 ---- 177.70B 170.50A 170.50A 174.40 +2.80 171.60 2165 ---- 181.10B 173.80A 173.80A 177.70 +2.80 174.90 2170 ---- 184.60B 177.10A 177.10A 181.10 +2.80 178.30 2175 ---- 188.10B 180.50A 180.50A 184.60 +2.90 181.70 2180 ---- 191.60B 183.90A 183.90A 188.10 +3.00 185.10 2185 ---- 195.10B 187.30A 187.30A 191.60 +3.10 188.50 2190 ---- 198.70B 190.70A 190.70A 195.10 +3.10 192.00 2195 ---- 202.30B 194.20A 194.20A 198.60 +3.20 195.40 2200 ---- 205.90B 197.70A 197.70A 202.20 +3.20 199.00 2205 ---- 209.50B 201.20A 201.20A 205.80 +3.30 202.50 2210 ---- 213.20B 204.80A 204.80A 209.40 +3.30 206.10 2215 ---- 216.80B 208.30A 208.30A 213.10 +3.50 209.60 2220 ---- 220.60B 211.90A 211.90A 216.80 +3.50 213.30 2225 ---- 224.30B 215.50A 215.50A 220.50 +3.60 216.90 2230 ---- 228.00B 219.20A 219.20A 224.20 +3.70 220.50 2235 ---- 231.80B 222.90A 222.90A 228.00 +3.80 224.20 2240 ---- 235.60B 226.50A 226.50A 231.80 +3.90 227.90 2245 ---- 239.40B 230.30A 230.30A 235.50 +3.80 231.70 2250 ---- 243.30B 234.00A 234.00A 239.40 +4.00 235.40 2255 ---- 247.10B 237.80A 237.80A 243.20 +4.00 239.20 2260 ---- 251.00B 241.50A 241.50A 247.10 +4.10 243.00 2265 ---- 254.90B 245.30A 245.30A 250.90 +4.10 246.80 2270 ---- 258.80B 249.20A 249.20A 254.80 +4.20 250.60 2275 ---- 262.80B 253.00A 253.00A 258.80 +4.30 254.50 2280 ---- 266.70B 256.90A 256.90A 262.70 +4.40 258.30 2285 ---- 270.70B 260.70A 260.70A 266.60 +4.40 262.20 2290 ---- 274.70B 264.60A 264.60A 270.60 +4.40 266.20 2295 ---- 278.70B 268.60A 268.60A 274.60 +4.50 270.10 2300 ---- 282.70B 272.50A 272.50A 278.60 +4.60 274.00 2305 ---- 286.80B 276.40A 276.40A 282.60 +4.60 278.00 2310 ---- 290.80B 280.40A 280.40A 286.70 +4.70 282.00 2315 ---- 294.90B 284.40A 284.40A 290.70 +4.70 286.00 2320 ---- 299.00B 288.40A 288.40A 294.80 +4.80 290.00 2325 ---- 303.10B 292.40A 292.40A 298.90 +4.90 294.00 2330 ---- 307.20B 296.50A 296.50A 303.00 +4.90 298.10 2335 ---- 311.40B 300.50A 300.50A 307.10 +4.90 302.20 2340 ---- 315.50B 304.60A 304.60A 311.20 +4.90 306.30 2345 ---- 319.70B 308.70A 308.70A 315.30 +4.90 310.40 2350 ---- 323.80B 312.80A 312.80A 319.50 +5.00 314.50 2360 ---- 332.30B 321.00A 321.00A 327.80 +5.10 322.70 2370 ---- 340.70B 329.30A 329.30A 336.20 +5.10 331.10 2375 ---- 344.90B 333.50A 333.50A 340.50 +5.30 335.20 2380 ---- 349.20B 337.60A 337.60A 344.70 +5.30 339.40 2390 ---- 357.80B 346.00A 346.00A 353.20 +5.30 347.90 2400 ---- 366.40B 354.50A 354.50A 361.70 +5.40 356.30 2410 ---- 375.00B 363.00A 363.00A 370.30 +5.40 364.90 2420 ---- 383.70B 371.60A 371.60A 379.00 +5.60 373.40 2425 ---- 388.10B 375.80A 375.80A 383.30 +5.60 377.70 2430 ---- 392.50B 380.20A 380.20A 387.60 +5.50 382.10 2440 ---- 401.20B 388.80A 388.80A 396.40 +5.70 390.70 2450 ---- 410.00B 397.50A 397.50A 405.10 +5.70 399.40 2475 ---- 432.30B 419.40A 419.40A 427.20 +5.90 421.30 2500 ---- 454.70B 441.50A 441.50A 449.50 +6.00 443.50 2525 ---- 477.30B 463.90A 463.90A 472.00 +6.10 465.90 2550 ---- 500.20B 486.40A 486.40A 494.70 +6.30 488.40 2575 ---- 523.10B 509.20A 509.20A 517.50 +6.30 511.20 2600 ---- 546.30B 532.10A 532.10A 540.60 +6.50 534.10 2625 ---- 569.60B 555.20A 555.20A 563.80 +6.60 557.20 2700 ---- 640.30B 625.30A 625.30A 634.20 +6.90 627.30 3000 ---- 931.80B 914.90A 914.90A 925.20 +7.70 917.50 3400 ---- ---- ---- ---- 1324.70 +8.00 1316.70 4000 ---- ---- ---- ---- 1924.70 +8.00 1916.70 OG MAY24 Gold Option PUT 1250 ---- ---- ---- ---- 1.20 +.30 .90 1275 ---- ---- ---- ---- 1.40 +.30 1.10 1300 ---- ---- ---- ---- 1.50 +.20 1.30 1325 ---- ---- ---- ---- 1.70 +.20 1.50 1350 ---- ---- ---- ---- 2.00 +.10 1.90 1375 ---- ---- ---- ---- 2.20 .00 2.20 1400 ---- ---- ---- ---- 2.50 -.10 2.60 1425 ---- ---- ---- ---- 2.90 -.20 3.10 1450 ---- ---- 3.60A 3.60A 3.30 -.40 3.70 1460 ---- ---- 3.80A 3.80A 3.40 -.50 3.90 1470 ---- ---- 4.00A 4.00A 3.60 -.60 4.20 1475 ---- ---- 4.10A 4.10A 3.70 -.60 4.30 1480 ---- ---- 4.20A 4.20A 3.80 -.70 4.50 1490 ---- ---- 4.50A 4.50A 4.10 -.60 4.70 1500 ---- ---- 4.70A 4.70A 4.30 -.80 5.10 1510 ---- ---- 5.00A 5.00A 4.50 -.90 5.40 1520 ---- ---- 5.30A 5.30A 4.80 -.90 5.70 1525 ---- ---- 5.40A 5.40A 5.00 -.90 5.90 1530 ---- ---- 5.60A 5.60A 5.10 -1.00 6.10 1540 ---- ---- 5.90A 5.90A 5.40 -1.10 6.50 1545 ---- ---- 6.10A 6.10A 5.60 -1.10 6.70 1550 ---- ---- 6.30A 6.30A 5.80 -1.10 6.90 1555 ---- ---- 6.50A 6.50A 5.90 -1.20 7.10 1560 ---- ---- 6.70A 6.70A 6.10 -1.20 7.30 1565 ---- ---- 6.90A 6.90A 6.30 -1.20 7.50 1570 ---- ---- 7.10A 7.10A 6.50 -1.30 7.80 1575 ---- ---- 7.30A 7.30A 6.70 -1.30 8.00 1580 ---- ---- 7.50A 7.50A 6.90 -1.40 8.30 1585 ---- ---- 7.70A 7.70A 7.20 -1.30 8.50 1590 ---- ---- 8.00A 8.00A 7.40 -1.40 8.80 1595 ---- ---- 8.20A 8.20A 7.60 -1.40 9.00 1600 ---- ---- 8.50A 8.50A 7.90 -1.40 9.30 1605 ---- ---- 8.70A 8.70A 8.10 -1.50 9.60 1610 ---- ---- 9.20A 9.20A 8.40 -1.40 9.80 1615 ---- ---- 9.50A 9.50A 8.70 -1.40 10.10 1620 ---- ---- 9.80A 9.80A 9.00 -1.40 10.40 1625 ---- ---- 10.10A 10.10A 9.30 -1.40 10.70 1630 ---- ---- 10.40A 10.40A 9.60 -1.40 11.00 1635 ---- ---- 10.70A 10.70A 9.90 -1.50 11.40 1640 ---- ---- 11.00A 11.00A 10.20 -1.50 11.70 1645 ---- ---- 11.40A 11.40A 10.50 -1.50 12.00 1650 ---- ---- 11.70A 11.70A 10.90 -1.50 12.40 1655 ---- ---- 12.10A 12.10A 11.20 -1.50 12.70 1660 ---- ---- 12.40A 12.40A 11.60 -1.50 13.10 1665 ---- ---- 12.80A 12.80A 12.00 -1.50 13.50 1670 ---- ---- 13.20A 13.20A 12.40 -1.40 13.80 1675 ---- ---- 13.60A 13.60A 12.80 -1.40 14.20 1680 ---- ---- 14.00A 14.00A 13.20 -1.40 14.60 1685 ---- ---- 14.40A 14.40A 13.60 -1.40 15.00 1690 ---- ---- 14.90A 14.90A 14.00 -1.50 15.50 1695 ---- ---- 15.30A 15.30A 14.50 -1.40 15.90 1700 ---- ---- 15.80A 15.80A 14.90 -1.50 16.40 1705 ---- ---- 16.30A 16.30A 15.40 -1.40 16.80 1710 ---- ---- 16.80A 16.80A 15.90 -1.40 17.30 1715 ---- ---- 17.30A 17.30A 16.40 -1.40 17.80 1720 ---- ---- 17.80A 17.80A 17.00 -1.30 18.30 1725 ---- ---- 18.30A 18.30A 17.50 -1.30 18.80 1730 ---- ---- 18.90A 18.90A 18.10 -1.20 19.30 1735 ---- ---- 19.50A 19.50A 18.60 -1.30 19.90 1740 ---- ---- 20.10A 20.10A 19.20 -1.20 20.40 1745 ---- ---- 20.70A 20.70A 19.80 -1.20 21.00 1750 ---- ---- 21.30A 21.30A 20.50 -1.10 21.60 1755 ---- ---- 22.00A 22.00A 21.10 -1.10 22.20 1760 ---- ---- 22.60A 22.60A 21.80 -1.00 22.80 1765 ---- ---- 23.30A 23.30A 22.40 -1.00 23.40 1770 ---- ---- 24.00A 24.00A 23.20 -.90 24.10 1775 ---- ---- 24.70A 24.70A 23.90 -.90 24.80 1780 ---- ---- ---- ---- 24.60 -.90 25.50 1785 ---- ---- ---- ---- 25.40 -.80 26.20 1790 ---- ---- ---- ---- 26.20 -.70 26.90 1795 ---- ---- ---- ---- 27.00 -.70 27.70 1800 ---- ---- ---- ---- 27.80 -.70 28.50 1805 ---- ---- ---- ---- 28.70 -.60 29.30 1810 ---- ---- ---- ---- 29.60 -.50 30.10 1815 ---- ---- ---- ---- 30.50 -.40 30.90 1820 ---- ---- ---- ---- 31.40 -.40 31.80 1825 ---- ---- ---- ---- 32.40 -.30 32.70 1830 ---- ---- ---- ---- 33.40 -.20 33.60 1835 ---- ---- ---- ---- 34.40 -.20 34.60 1840 ---- ---- ---- ---- 35.40 -.10 35.50 1845 ---- ---- ---- ---- 36.50 .00 36.50 1850 ---- ---- ---- ---- 37.60 .00 37.60 1855 ---- ---- ---- ---- 38.70 +.10 38.60 1860 ---- 39.80B ---- 39.80B 39.90 +.20 39.70 1865 ---- 41.00B ---- 41.00B 41.10 +.30 40.80 1870 ---- 42.20B ---- 42.20B 42.30 +.30 42.00 1875 ---- 43.50B ---- 43.50B 43.50 +.30 43.20 1880 ---- 44.70B ---- 44.70B 44.80 +.40 44.40 1885 ---- 46.10B ---- 46.10B 46.10 +.50 45.60 1890 ---- 47.40B ---- 47.40B 47.40 +.50 46.90 1895 ---- 48.80B ---- 48.80B 48.80 +.60 48.20 1900 ---- 50.20B ---- 50.20B 50.20 +.70 49.50 1905 ---- 51.70B ---- 51.70B 51.60 +.70 50.90 1910 ---- 53.20B ---- 53.20B 53.10 +.80 52.30 1915 ---- 54.70B ---- 54.70B 54.60 +.80 53.80 1920 ---- 56.30B ---- 56.30B 56.20 +1.00 55.20 1925 ---- 57.90B ---- 57.90B 57.70 +1.00 56.70 1930 ---- 59.50B ---- 59.50B 59.30 +1.00 58.30 1935 ---- 61.20B ---- 61.20B 61.00 +1.10 59.90 1940 ---- 62.90B ---- 62.90B 62.70 +1.20 61.50 1945 ---- 64.60B ---- 64.60B 64.40 +1.30 63.10 1950 ---- 66.40B ---- 66.40B 66.10 +1.30 64.80 1955 ---- 68.20B ---- 68.20B 67.90 +1.30 66.60 1960 ---- 70.00B ---- 70.00B 69.70 +1.40 68.30 1965 ---- 71.90B ---- 71.90B 71.60 +1.50 70.10 1970 ---- 73.80B ---- 73.80B 73.50 +1.50 72.00 1975 ---- 75.80B ---- 75.80B 75.40 +1.50 73.90 1980 ---- 77.90B ---- 77.90B 77.40 +1.60 75.80 1985 ---- 79.90B ---- 79.90B 79.40 +1.70 77.70 1990 ---- 82.00B ---- 82.00B 81.40 +1.70 79.70 1995 ---- 84.10B ---- 84.10B 83.50 +1.70 81.80 2000 ---- 86.20B ---- 86.20B 85.60 +1.80 83.80 2005 ---- 88.40B ---- 88.40B 87.80 +1.80 86.00 2010 ---- 90.60B ---- 90.60B 90.00 +1.90 88.10 2015 ---- 92.90B ---- 92.90B 92.20 +1.90 90.30 2020 ---- 95.20B ---- 95.20B 94.50 +1.90 92.60 2025 ---- 97.50B ---- 97.50B 96.80 +2.00 94.80 2030 ---- 99.90B ---- 99.90B 99.10 +1.90 97.20 2035 ---- 102.30B ---- 102.30B 101.50 +2.00 99.50 2040 ---- 104.70B ---- 104.70B 103.90 +2.00 101.90 2045 ---- 107.20B ---- 107.20B 106.40 +2.10 104.30 2050 ---- 109.70B ---- 109.70B 108.80 +2.00 106.80 2055 ---- 112.30B ---- 112.30B 111.40 +2.10 109.30 2060 ---- 114.90B ---- 114.90B 113.90 +2.00 111.90 2065 ---- 117.50B ---- 117.50B 116.50 +2.00 114.50 2070 ---- 120.20B ---- 120.20B 119.10 +2.00 117.10 2075 ---- 122.90B ---- 122.90B 121.80 +2.10 119.70 2080 ---- 125.60B ---- 125.60B 124.50 +2.10 122.40 2085 ---- 128.40B ---- 128.40B 127.20 +2.00 125.20 2090 ---- 131.20B ---- 131.20B 130.00 +2.00 128.00 2095 ---- 134.10B ---- 134.10B 132.80 +2.00 130.80 2100 ---- 137.00B ---- 137.00B 135.60 +2.00 133.60 2105 ---- 139.90B ---- 139.90B 138.50 +2.00 136.50 2110 ---- 142.80B ---- 142.80B 141.40 +2.00 139.40 2115 ---- 145.80B ---- 145.80B 144.30 +2.00 142.30 2120 ---- 148.80B ---- 148.80B 147.30 +2.00 145.30 2125 ---- 151.90B ---- 151.90B 150.20 +1.90 148.30 2130 ---- 155.00B ---- 155.00B 153.30 +1.90 151.40 2135 ---- 158.10B ---- 158.10B 156.30 +1.90 154.40 2140 ---- 161.20B ---- 161.20B 159.40 +1.90 157.50 2145 ---- 164.40B ---- 164.40B 162.50 +1.80 160.70 2150 ---- 167.60B ---- 167.60B 165.70 +1.90 163.80 2155 ---- 170.90B ---- 170.90B 168.90 +1.90 167.00 2160 ---- 174.20B ---- 174.20B 172.10 +1.90 170.20 2165 ---- 177.50B ---- 177.50B 175.30 +1.80 173.50 2170 ---- 180.80B ---- 180.80B 178.60 +1.80 176.80 2175 ---- 184.20B ---- 184.20B 181.90 +1.80 180.10 2180 ---- 187.50B ---- 187.50B 185.30 +1.90 183.40 2185 ---- 191.00B ---- 191.00B 188.60 +1.80 186.80 2190 ---- 194.40B ---- 194.40B 192.00 +1.80 190.20 2195 ---- 197.90B ---- 197.90B 195.50 +1.90 193.60 2200 ---- 201.40B ---- 201.40B 198.90 +1.90 197.00 2205 ---- 204.90B ---- 204.90B 202.40 +1.90 200.50 2210 ---- 208.40B ---- 208.40B 205.90 +1.90 204.00 2215 ---- 212.00B ---- 212.00B 209.50 +2.00 207.50 2220 ---- 215.60B ---- 215.60B 213.10 +2.10 211.00 2225 ---- 219.20B ---- 219.20B 216.70 +2.20 214.50 2230 ---- 222.90B ---- 222.90B 220.30 +2.20 218.10 2235 ---- 226.50B ---- 226.50B 223.90 +2.20 221.70 2240 ---- 230.20B ---- 230.20B 227.60 +2.30 225.30 2245 ---- 233.90B ---- 233.90B 231.30 +2.30 229.00 2250 ---- 237.70B ---- 237.70B 235.00 +2.40 232.60 2255 ---- 241.40B ---- 241.40B 238.70 +2.40 236.30 2260 ---- 245.20B ---- 245.20B 242.50 +2.50 240.00 2265 ---- 249.00B ---- 249.00B 246.30 +2.60 243.70 2270 ---- 252.80B ---- 252.80B 250.10 +2.60 247.50 2275 ---- 256.70B ---- 256.70B 253.90 +2.70 251.20 2280 ---- 260.50B ---- 260.50B 257.70 +2.70 255.00 2285 ---- 264.40B ---- 264.40B 261.60 +2.80 258.80 2290 ---- 268.30B ---- 268.30B 265.40 +2.80 262.60 2295 ---- 272.20B ---- 272.20B 269.30 +2.90 266.40 2300 ---- 276.10B ---- 276.10B 273.20 +2.90 270.30 2305 ---- 280.10B ---- 280.10B 277.20 +3.10 274.10 2310 ---- 284.00B ---- 284.00B 281.10 +3.10 278.00 2315 ---- 288.00B ---- 288.00B 285.00 +3.10 281.90 2320 ---- 292.00B ---- 292.00B 289.00 +3.20 285.80 2325 ---- 296.00B ---- 296.00B 293.00 +3.30 289.70 2330 ---- 300.10B ---- 300.10B 297.00 +3.30 293.70 2335 ---- 304.10B ---- 304.10B 301.00 +3.30 297.70 2340 ---- 308.20B ---- 308.20B 305.10 +3.50 301.60 2345 ---- 312.20B ---- 312.20B 309.10 +3.50 305.60 2350 ---- 316.30B ---- 316.30B 313.20 +3.60 309.60 2355 ---- 320.40B ---- 320.40B 317.30 +3.60 313.70 2360 ---- 324.50B ---- 324.50B 321.40 +3.70 317.70 2370 ---- 332.80B ---- 332.80B 329.60 +3.80 325.80 2375 ---- 337.00B ---- 337.00B 333.70 +3.80 329.90 2380 ---- 341.20B ---- 341.20B 337.90 +3.90 334.00 2390 ---- 349.50B ---- 349.50B 346.20 +4.00 342.20 2400 ---- 358.00B ---- 358.00B 354.60 +4.10 350.50 2410 ---- 366.50B ---- 366.50B 363.10 +4.30 358.80 2420 ---- 375.00B ---- 375.00B 371.50 +4.30 367.20 2425 ---- 379.30B ---- 379.30B 375.80 +4.40 371.40 2430 ---- 383.60B ---- 383.60B 380.10 +4.40 375.70 2440 ---- 392.20B ---- 392.20B 388.70 +4.60 384.10 2450 ---- 400.90B ---- 400.90B 397.30 +4.60 392.70 2460 ---- 409.60B ---- 409.60B 405.90 +4.70 401.20 2475 ---- 422.70B ---- 422.70B 419.00 +4.80 414.20 2500 ---- 444.80B ---- 444.80B 441.00 +5.10 435.90 2525 ---- 467.10B ---- 467.10B 463.20 +5.30 457.90 2550 ---- 489.60B ---- 489.60B 485.60 +5.50 480.10 2575 ---- 512.30B ---- 512.30B 508.30 +5.70 502.60 2600 ---- 535.20B ---- 535.20B 531.10 +5.90 525.20 2625 ---- 558.20B ---- 558.20B 554.00 +6.00 548.00 2650 ---- 581.30B ---- 581.30B 577.10 +6.20 570.90 OG JUN24 Gold Option PUT 900 ---- ---- ---- ---- .20 +.10 .10 925 ---- ---- ---- ---- .20 +.10 .10 950 ---- ---- ---- ---- .30 +.20 .10 975 ---- ---- ---- ---- .30 +.20 .10 1000 ---- ---- ---- ---- .40 +.30 .10 1025 ---- ---- ---- ---- .40 +.30 .10 1050 ---- ---- ---- ---- .50 +.40 .10 1075 ---- .30B ---- .30B .60 +.50 .10 1090 ---- .40B ---- .40B .60 +.50 .10 1100 ---- .40B ---- ---- .70 +.50 .20 1110 ---- .40B ---- .40B .70 +.50 .20 1120 ---- .50B ---- .50B .70 +.50 .20 1125 ---- .50B ---- .50B .80 +.60 .20 1130 ---- .50B ---- .50B .80 +.60 .20 1140 ---- .50B ---- .50B .80 +.60 .20 1150 ---- .60B ---- .60B .90 +.60 .30 1160 ---- .60B ---- .60B .90 +.60 .30 1170 ---- .60B ---- .60B .90 +.60 .30 1175 ---- .60B ---- .60B 1.00 +.60 .40 1180 ---- .70B ---- .70B 1.00 +.60 .40 1190 ---- .70B ---- .70B 1.00 +.60 .40 1195 ---- .70B ---- .70B 1.10 +.70 .40 1200 ---- .70B ---- .70B 1.10 +.60 .50 1205 ---- .80B ---- .80B 1.10 +.60 .50 1210 ---- .80B ---- .80B 1.10 +.60 .50 1215 ---- .80B ---- .80B 1.20 +.70 .50 1220 ---- .80B ---- .80B 1.20 +.60 .60 1225 ---- .80B ---- .80B 1.20 +.60 .60 1230 ---- .90B ---- .90B 1.30 +.70 .60 1235 ---- .90B ---- .90B 1.30 +.60 .70 1240 ---- .90B ---- .90B 1.30 +.60 .70 1245 ---- 1.00B ---- 1.00B 1.40 +.70 .70 1250 ---- 1.00B ---- 1.00B 1.40 +.70 .70 1255 ---- 1.00B ---- 1.00B 1.40 +.60 .80 1260 ---- 1.00B ---- .90B 1.50 +.70 .80 1265 ---- 1.10B ---- 1.10B 1.50 +.60 .90 1270 ---- 1.10B ---- 1.10B 1.50 +.60 .90 1275 ---- 1.10B ---- 1.10B 1.60 +.70 .90 1280 ---- 1.20B ---- 1.20B 1.60 +.60 1.00 1285 ---- 1.20B ---- 1.20B 1.60 +.60 1.00 1290 ---- 1.20B ---- 1.20B 1.70 +.60 1.10 1295 ---- 1.30B ---- 1.30B 1.70 +.60 1.10 1300 ---- 1.30B ---- 1.30B 1.70 +.50 1.20 1305 ---- 1.30B ---- 1.30B 1.80 +.60 1.20 1310 ---- 1.40B ---- 1.40B 1.80 +.50 1.30 1315 ---- ---- ---- ---- 1.90 +.50 1.40 1320 ---- 1.50B ---- 1.50B 1.90 +.50 1.40 1325 ---- ---- ---- ---- 2.00 +.50 1.50 1330 ---- 1.60B ---- 1.60B 2.00 +.50 1.50 1335 ---- ---- ---- ---- 2.10 +.50 1.60 1340 ---- ---- ---- ---- 2.10 +.40 1.70 1345 ---- ---- ---- ---- 2.20 +.40 1.80 1350 ---- ---- ---- ---- 2.20 +.40 1.80 1355 ---- ---- ---- ---- 2.30 +.40 1.90 1360 ---- ---- ---- ---- 2.30 +.30 2.00 1365 ---- ---- ---- ---- 2.40 +.30 2.10 1370 ---- ---- ---- ---- 2.40 +.20 2.20 1375 ---- ---- ---- ---- 2.50 +.30 2.20 1380 ---- ---- ---- ---- 2.60 +.30 2.30 1385 ---- ---- ---- ---- 2.60 +.20 2.40 1390 ---- ---- ---- ---- 2.70 +.20 2.50 1395 ---- ---- ---- ---- 2.80 +.20 2.60 1400 ---- ---- ---- ---- 2.90 +.20 2.70 1405 ---- ---- ---- ---- 2.90 +.10 2.80 1410 ---- ---- ---- ---- 3.00 .00 3.00 1415 ---- ---- ---- ---- 3.10 .00 3.10 1420 ---- ---- ---- ---- 3.20 .00 3.20 1425 ---- ---- ---- ---- 3.30 .00 3.30 1430 ---- ---- ---- ---- 3.40 .00 3.40 1435 ---- ---- ---- ---- 3.50 -.10 3.60 1440 ---- ---- ---- ---- 3.60 -.10 3.70 1445 ---- ---- ---- ---- 3.70 -.10 3.80 1450 ---- ---- ---- ---- 3.80 -.20 4.00 1455 ---- ---- ---- ---- 3.90 -.20 4.10 1460 ---- ---- ---- ---- 4.00 -.30 4.30 1465 ---- ---- ---- ---- 4.10 -.30 4.40 1470 ---- ---- ---- ---- 4.30 -.30 4.60 1475 ---- ---- ---- ---- 4.40 -.40 4.80 1480 ---- ---- ---- ---- 4.50 -.40 4.90 1485 ---- ---- ---- ---- 4.70 -.40 5.10 1490 ---- ---- ---- ---- 4.80 -.50 5.30 1495 ---- ---- ---- ---- 5.00 -.50 5.50 1500 ---- ---- ---- ---- 5.10 -.50 5.60 1505 ---- ---- ---- ---- 5.30 -.50 5.80 1510 ---- ---- ---- ---- 5.50 -.50 6.00 1515 ---- ---- ---- ---- 5.60 -.60 6.20 1520 ---- ---- ---- ---- 5.80 -.60 6.40 1525 ---- ---- 6.60A 6.60A 6.00 -.70 6.70 1530 ---- ---- 6.80A 6.80A 6.20 -.70 6.90 1535 ---- ---- 7.00A 7.00A 6.40 -.70 7.10 1540 ---- ---- 7.20A 7.20A 6.60 -.70 7.30 1545 ---- ---- 7.40A 7.40A 6.80 -.80 7.60 1550 ---- ---- 7.60A 7.60A 7.00 -.80 7.80 1555 ---- ---- 7.80A 7.80A 7.20 -.80 8.00 1560 ---- ---- 8.10A 8.10A 7.40 -.90 8.30 1565 ---- ---- 8.30A 8.30A 7.70 -.90 8.60 1570 ---- ---- 8.50A 8.50A 7.90 -.90 8.80 1575 ---- ---- 8.80A 8.80A 8.10 -1.00 9.10 1580 ---- ---- 9.00A 9.00A 8.40 -1.00 9.40 1585 ---- ---- 9.60A 9.60A 8.70 -1.00 9.70 1590 ---- ---- 9.90A 9.90A 8.90 -1.10 10.00 1595 ---- ---- 10.10A 10.10A 9.20 -1.10 10.30 1600 ---- ---- 10.40A 10.40A 9.50 -1.10 10.60 100 1605 ---- ---- 10.70A 10.70A 9.80 -1.10 10.90 1610 ---- ---- 11.00A 11.00A 10.10 -1.10 11.20 1615 ---- ---- 11.40A 11.40A 10.40 -1.10 11.50 1620 ---- ---- 11.70A 11.70A 10.70 -1.20 11.90 1625 ---- ---- 12.00A 12.00A 11.10 -1.10 12.20 1630 ---- ---- 12.40A 12.40A 11.40 -1.10 12.50 1635 ---- ---- 12.70A 12.70A 11.80 -1.10 12.90 1640 ---- ---- 13.10A 13.10A 12.10 -1.20 13.30 1645 ---- ---- 13.50A 13.50A 12.50 -1.10 13.60 1650 ---- ---- 13.90A 13.90A 12.90 -1.10 14.00 1655 ---- ---- 14.30A 14.30A 13.30 -1.10 14.40 1660 ---- ---- 14.70A 14.70A 13.70 -1.10 14.80 1665 ---- ---- 15.10A 15.10A 14.10 -1.10 15.20 1670 ---- ---- ---- ---- 14.60 -1.00 15.60 1675 ---- ---- 16.00A 16.00A 15.00 -1.10 16.10 100 1680 ---- ---- ---- ---- 15.50 -1.00 16.50 1685 ---- ---- ---- ---- 16.00 -.90 16.90 1690 ---- ---- ---- ---- 16.50 -.90 17.40 1695 ---- ---- ---- ---- 17.00 -.90 17.90 1700 ---- ---- ---- ---- 17.50 -.80 18.30 1705 ---- ---- ---- ---- 18.00 -.80 18.80 1710 ---- ---- ---- ---- 18.60 -.70 19.30 1715 ---- ---- ---- ---- 19.20 -.60 19.80 1720 ---- ---- ---- ---- 19.80 -.60 20.40 1725 ---- ---- ---- ---- 20.40 -.50 20.90 1730 ---- ---- ---- ---- 21.00 -.50 21.50 1735 ---- ---- ---- ---- 21.60 -.50 22.10 1740 ---- ---- ---- ---- 22.30 -.30 22.60 1745 ---- ---- ---- ---- 23.00 -.20 23.20 1750 ---- ---- ---- ---- 23.70 -.20 23.90 1755 ---- ---- ---- ---- 24.40 -.10 24.50 1760 ---- ---- ---- ---- 25.10 -.10 25.20 1765 ---- ---- ---- ---- 25.90 .00 25.90 1770 ---- ---- ---- ---- 26.70 +.10 26.60 1775 ---- ---- ---- ---- 27.50 +.20 27.30 1780 ---- ---- ---- ---- 28.30 +.30 28.00 1785 ---- ---- ---- ---- 29.10 +.30 28.80 1790 ---- ---- ---- ---- 30.00 +.40 29.60 1795 ---- ---- ---- ---- 30.90 +.50 30.40 1800 ---- 31.30B ---- 31.30B 31.80 +.60 31.20 300 1805 ---- 32.20B ---- 32.20B 32.70 +.60 32.10 1810 ---- 33.20B ---- 33.20B 33.70 +.70 33.00 1815 ---- 34.20B ---- 34.20B 34.60 +.70 33.90 1820 ---- 35.20B ---- 35.20B 35.70 +.90 34.80 1825 ---- 36.30B ---- 36.30B 36.70 +.90 35.80 1830 ---- 37.30B ---- 37.30B 37.70 +.90 36.80 1835 ---- 38.40B ---- 38.40B 38.80 +.90 37.90 1840 ---- 39.60B ---- 39.60B 39.90 +1.00 38.90 1845 ---- 40.70B ---- 40.70B 41.10 +1.10 40.00 1850 ---- 41.90B ---- 41.90B 42.20 +1.00 41.20 1855 ---- 43.10B ---- 43.10B 43.40 +1.10 42.30 1860 ---- 44.30B ---- 44.30B 44.60 +1.10 43.50 1865 ---- 45.60B ---- 45.60B 45.90 +1.10 44.80 1870 ---- 46.90B ---- 46.90B 47.20 +1.20 46.00 1875 ---- 48.20B ---- 48.20B 48.50 +1.20 47.30 1880 ---- 49.60B ---- 49.60B 49.80 +1.10 48.70 75 1885 ---- 51.00B ---- 51.00B 51.20 +1.20 50.00 1890 ---- 52.40B ---- 52.40B 52.60 +1.20 51.40 1895 ---- 53.90B ---- 53.90B 54.00 +1.10 52.90 1900 ---- 55.30B ---- 55.30B 55.50 +1.20 54.30 1905 ---- 56.90B ---- 56.90B 57.00 +1.10 55.90 1910 ---- 58.40B ---- 58.40B 58.60 +1.20 57.40 1915 ---- 60.00B ---- 60.00B 60.10 +1.10 59.00 1920 ---- 61.60B ---- 61.60B 61.70 +1.10 60.60 1925 ---- 63.30B ---- 63.30B 63.40 +1.20 62.20 1930 ---- 64.90B ---- 64.90B 65.00 +1.10 63.90 1935 ---- 66.70B ---- 66.70B 66.70 +1.10 65.60 1940 ---- 68.40B ---- 68.40B 68.50 +1.10 67.40 1945 ---- 70.20B ---- 70.20B 70.30 +1.10 69.20 1950 ---- 72.00B ---- 72.00B 72.10 +1.10 71.00 1955 ---- 73.90B ---- 73.90B 73.90 +1.00 72.90 1960 ---- 75.80B ---- 75.80B 75.80 +1.00 74.80 1965 ---- 77.70B ---- 77.70B 77.70 +1.00 76.70 1970 ---- 79.70B ---- 79.70B 79.60 +1.00 78.60 100 1975 ---- 81.80B ---- 81.80B 81.60 +1.00 80.60 1980 ---- 83.80B ---- 83.80B 83.60 +.90 82.70 1985 ---- 85.90B ---- 85.90B 85.70 +1.00 84.70 1990 ---- 88.00B ---- 88.00B 87.80 +1.00 86.80 1995 ---- 90.10B ---- 90.10B 89.90 +.90 89.00 2000 ---- 92.30B ---- 92.30B 92.00 +.90 91.10 130 2005 ---- 94.50B ---- 94.50B 94.20 +.90 93.30 2010 ---- 96.70B ---- 96.70B 96.40 +.90 95.50 220 2015 ---- 99.00B ---- 99.00B 98.70 +.90 97.80 2020 ---- 101.30B ---- 101.30B 101.00 +.90 100.10 2025 ---- 103.70B ---- 103.70B 103.30 +.90 102.40 2030 ---- 106.10B ---- 106.10B 105.70 +1.00 104.70 2035 ---- 108.50B ---- 108.50B 108.10 +1.00 107.10 2040 ---- 111.00B ---- 111.00B 110.50 +1.00 109.50 50 2045 ---- 113.50B ---- 113.50B 112.90 +.90 112.00 2050 ---- 116.00B ---- 116.00B 115.40 +1.00 114.40 2055 ---- 118.60B ---- 118.60B 118.00 +1.10 116.90 2060 ---- 121.20B ---- 121.20B 120.50 +1.10 119.40 2065 ---- 123.80B ---- 123.80B 123.10 +1.10 122.00 2070 ---- 126.50B ---- 126.50B 125.80 +1.20 124.60 2075 ---- 129.20B ---- 129.20B 128.40 +1.20 127.20 2080 ---- 131.90B ---- 131.90B 131.10 +1.30 129.80 2085 ---- 134.70B ---- 134.70B 133.90 +1.40 132.50 2090 ---- 137.50B ---- 137.50B 136.60 +1.40 135.20 2095 ---- 140.40B ---- 140.40B 139.40 +1.50 137.90 2100 ---- 143.20B ---- 143.20B 142.30 +1.60 140.70 2 2105 ---- 146.20B ---- 146.20B 145.10 +1.70 143.40 2110 ---- 149.10B ---- 149.10B 148.00 +1.70 146.30 2115 ---- 152.10B ---- 152.10B 150.90 +1.80 149.10 2120 ---- 155.10B ---- 155.10B 153.90 +1.90 152.00 2125 ---- 158.10B ---- 158.10B 156.90 +1.90 155.00 2130 ---- 161.20B ---- 161.20B 159.90 +2.00 157.90 2135 ---- 164.30B ---- 164.30B 163.00 +2.10 160.90 2140 ---- 167.40B ---- 167.40B 166.00 +2.10 163.90 2145 ---- 170.60B ---- 170.60B 169.20 +2.20 167.00 2150 ---- 173.80B ---- 173.80B 172.30 +2.20 170.10 2155 ---- 177.00B ---- 177.00B 175.50 +2.30 173.20 2160 ---- 180.20B ---- 180.20B 178.70 +2.40 176.30 2165 ---- 183.50B ---- 183.50B 181.90 +2.40 179.50 2170 ---- 186.80B ---- 186.80B 185.20 +2.50 182.70 2175 ---- 190.20B ---- 190.20B 188.40 +2.50 185.90 2180 ---- 193.50B ---- 193.50B 191.80 +2.60 189.20 2185 ---- 196.90B ---- 196.90B 195.10 +2.60 192.50 2190 ---- 200.30B ---- 200.30B 198.50 +2.70 195.80 2195 ---- 203.80B ---- 203.80B 201.90 +2.80 199.10 2200 ---- 207.20B ---- 207.20B 205.30 +2.80 202.50 2205 ---- 210.70B ---- 210.70B 208.70 +2.80 205.90 2210 ---- 214.20B ---- 214.20B 212.20 +2.90 209.30 2215 ---- 217.80B ---- 217.80B 215.70 +3.00 212.70 2220 ---- 221.30B ---- 221.30B 219.20 +3.00 216.20 2225 ---- 224.90B ---- 224.90B 222.80 +3.10 219.70 2230 ---- 228.50B ---- 228.50B 226.40 +3.20 223.20 2235 ---- 232.20B ---- 232.20B 230.00 +3.20 226.80 2240 ---- 235.80B ---- 235.80B 233.60 +3.30 230.30 2245 ---- 239.50B ---- 239.50B 237.20 +3.30 233.90 2250 ---- 243.20B ---- 243.20B 240.90 +3.40 237.50 2255 ---- 246.90B ---- 246.90B 244.60 +3.50 241.10 2260 ---- 250.60B ---- 250.60B 248.30 +3.50 244.80 2265 ---- 254.40B ---- 254.40B 252.00 +3.50 248.50 2270 ---- 258.20B ---- 258.20B 255.80 +3.60 252.20 2275 ---- 262.00B ---- 262.00B 259.60 +3.70 255.90 2280 ---- 265.80B ---- 265.80B 263.30 +3.70 259.60 2285 ---- 269.60B ---- 269.60B 267.20 +3.80 263.40 2290 ---- 273.50B ---- 273.50B 271.00 +3.80 267.20 2295 ---- 277.40B ---- 277.40B 274.80 +3.80 271.00 2300 ---- 281.20B ---- 281.20B 278.70 +3.90 274.80 2305 ---- 285.10B ---- 285.10B 282.60 +4.00 278.60 2310 ---- 289.10B ---- 289.10B 286.50 +4.00 282.50 2315 ---- 293.00B ---- 293.00B 290.40 +4.00 286.40 2320 ---- 297.00B ---- 297.00B 294.40 +4.20 290.20 2325 ---- 300.90B ---- 300.90B 298.30 +4.10 294.20 2330 ---- 304.90B ---- 304.90B 302.30 +4.20 298.10 2335 ---- 308.90B ---- 308.90B 306.30 +4.30 302.00 2340 ---- 313.00B ---- 313.00B 310.30 +4.30 306.00 2345 ---- 317.00B ---- 317.00B 314.30 +4.30 310.00 2350 ---- 321.00B ---- 321.00B 318.30 +4.40 313.90 2355 ---- 325.10B ---- 325.10B 322.30 +4.30 318.00 2360 ---- 329.20B ---- 329.20B 326.40 +4.40 322.00 2370 ---- 337.40B ---- 337.40B 334.50 +4.40 330.10 2375 ---- 341.50B ---- 341.50B 338.60 +4.50 334.10 2380 ---- 345.60B ---- 345.60B 342.70 +4.50 338.20 2390 ---- 353.90B ---- 353.90B 351.00 +4.60 346.40 2400 ---- 362.30B ---- 362.30B 359.30 +4.60 354.70 2410 ---- 370.70B ---- 370.70B 367.60 +4.60 363.00 2420 ---- 379.10B ---- 379.10B 376.00 +4.70 371.30 2425 ---- 383.40B ---- 383.40B 380.20 +4.70 375.50 2430 ---- 387.60B ---- 387.60B 384.50 +4.80 379.70 2440 ---- 396.20B ---- 396.20B 392.90 +4.80 388.10 2450 ---- 404.80B ---- 404.80B 401.50 +4.90 396.60 2460 ---- 413.40B ---- 413.40B 410.00 +4.90 405.10 2475 ---- 426.40B ---- 426.40B 422.90 +4.90 418.00 2500 ---- 448.30B ---- 448.30B 444.70 +5.10 439.60 2525 ---- 470.40B ---- 470.40B 466.60 +5.20 461.40 2550 ---- 492.70B ---- 492.70B 488.80 +5.40 483.40 2575 ---- 515.20B ---- 515.20B 511.10 +5.50 505.60 2600 ---- 537.90B ---- 537.90B 533.60 +5.60 528.00 2625 ---- 560.80B ---- 560.80B 556.30 +5.80 550.50 2650 ---- 583.80B ---- 583.80B 579.20 +6.00 573.20 2800 ---- 724.50B ---- 724.50B 719.30 +6.90 712.40 2950 ---- 869.00B ---- 869.00B 863.30 +7.40 855.90 3000 ---- 917.90B ---- 917.90B 912.00 +7.50 904.50 3500 ---- ---- ---- ---- 1409.80 +8.10 1401.70 4000 ---- ---- ---- ---- 1909.80 +8.10 1901.70 OG JUL24 Gold Option PUT 1275 ---- ---- ---- ---- 1.40 .00 1.40 1300 ---- ---- ---- ---- 1.70 +.10 1.60 1325 ---- ---- ---- ---- 2.10 +.10 2.00 1350 ---- ---- ---- ---- 2.50 +.10 2.40 1375 ---- ---- ---- ---- 3.00 +.10 2.90 1400 ---- ---- ---- ---- 3.60 +.10 3.50 1425 ---- ---- ---- ---- 4.30 +.20 4.10 1450 ---- ---- ---- ---- 5.10 +.20 4.90 1470 ---- ---- ---- ---- 5.80 +.20 5.60 1475 ---- ---- ---- ---- 6.00 +.20 5.80 1480 ---- ---- ---- ---- 6.20 +.20 6.00 1490 ---- ---- ---- ---- 6.60 +.20 6.40 1500 ---- ---- ---- ---- 7.00 +.20 6.80 1510 ---- ---- ---- ---- 7.50 +.30 7.20 1520 ---- ---- ---- ---- 8.00 +.30 7.70 1525 ---- ---- ---- ---- 8.20 +.30 7.90 1530 ---- ---- ---- ---- 8.50 +.30 8.20 1540 ---- ---- ---- ---- 9.00 +.30 8.70 1550 ---- ---- ---- ---- 9.50 +.30 9.20 1560 ---- ---- ---- ---- 10.10 +.30 9.80 1565 ---- ---- ---- ---- 10.40 +.40 10.00 1570 ---- ---- ---- ---- 10.70 +.40 10.30 1575 ---- ---- ---- ---- 11.00 +.40 10.60 1580 ---- ---- ---- ---- 11.40 +.40 11.00 1585 ---- ---- ---- ---- 11.70 +.40 11.30 1590 ---- ---- ---- ---- 12.00 +.40 11.60 1595 ---- ---- ---- ---- 12.40 +.50 11.90 1600 ---- ---- ---- ---- 12.70 +.40 12.30 1605 ---- ---- ---- ---- 13.10 +.50 12.60 1610 ---- ---- ---- ---- 13.40 +.50 12.90 1615 ---- ---- ---- ---- 13.80 +.50 13.30 1620 ---- ---- ---- ---- 14.20 +.50 13.70 1625 ---- ---- ---- ---- 14.50 +.50 14.00 1630 ---- ---- ---- ---- 14.90 +.50 14.40 1635 ---- ---- ---- ---- 15.30 +.50 14.80 1640 ---- ---- ---- ---- 15.70 +.50 15.20 1645 ---- ---- ---- ---- 16.10 +.50 15.60 1650 ---- ---- ---- ---- 16.60 +.60 16.00 1655 ---- ---- ---- ---- 17.00 +.60 16.40 1660 ---- ---- ---- ---- 17.40 +.60 16.80 1665 ---- ---- ---- ---- 17.90 +.60 17.30 1670 ---- ---- ---- ---- 18.30 +.60 17.70 1675 ---- ---- ---- ---- 18.80 +.70 18.10 1680 ---- ---- ---- ---- 19.30 +.70 18.60 1685 ---- ---- ---- ---- 19.80 +.70 19.10 1690 ---- ---- ---- ---- 20.20 +.70 19.50 1695 ---- ---- ---- ---- 20.70 +.70 20.00 1700 ---- ---- ---- ---- 21.30 +.80 20.50 1705 ---- ---- ---- ---- 21.80 +.80 21.00 1710 ---- ---- ---- ---- 22.30 +.80 21.50 1715 ---- ---- ---- ---- 22.90 +.80 22.10 1720 ---- ---- ---- ---- 23.40 +.80 22.60 1725 ---- ---- ---- ---- 24.00 +.80 23.20 1730 ---- ---- ---- ---- 24.60 +.90 23.70 1735 ---- ---- ---- ---- 25.20 +.90 24.30 1740 ---- ---- ---- ---- 25.80 +.90 24.90 1745 ---- ---- ---- ---- 26.40 +.90 25.50 1750 ---- ---- ---- ---- 27.10 +1.00 26.10 1755 ---- ---- ---- ---- 27.70 +.90 26.80 1760 ---- ---- ---- ---- 28.40 +1.00 27.40 1765 ---- ---- ---- ---- 29.10 +1.00 28.10 1770 ---- ---- ---- ---- 29.80 +1.00 28.80 1775 ---- ---- ---- ---- 30.50 +1.00 29.50 1780 ---- ---- ---- ---- 31.20 +1.00 30.20 1785 ---- ---- ---- ---- 32.00 +1.10 30.90 1790 ---- ---- ---- ---- 32.80 +1.10 31.70 1795 ---- ---- ---- ---- 33.60 +1.20 32.40 1800 ---- ---- ---- ---- 34.40 +1.20 33.20 1805 ---- ---- ---- ---- 35.20 +1.20 34.00 1810 ---- ---- ---- ---- 36.10 +1.20 34.90 1815 ---- ---- ---- ---- 37.00 +1.30 35.70 1820 ---- ---- ---- ---- 37.90 +1.30 36.60 1825 ---- ---- ---- ---- 38.80 +1.30 37.50 1830 ---- ---- ---- ---- 39.80 +1.40 38.40 1835 ---- ---- ---- ---- 40.70 +1.30 39.40 1840 ---- ---- ---- ---- 41.70 +1.30 40.40 1845 ---- ---- ---- ---- 42.80 +1.40 41.40 1850 ---- ---- ---- ---- 43.80 +1.40 42.40 1855 ---- ---- ---- ---- 44.90 +1.40 43.50 1860 ---- ---- ---- ---- 46.00 +1.50 44.50 1865 ---- ---- ---- ---- 47.20 +1.60 45.60 1870 ---- ---- ---- ---- 48.30 +1.50 46.80 1875 ---- ---- ---- ---- 49.50 +1.50 48.00 1880 ---- ---- ---- ---- 50.80 +1.60 49.20 1885 ---- ---- ---- ---- 52.00 +1.60 50.40 1890 ---- ---- ---- ---- 53.30 +1.70 51.60 1895 ---- ---- ---- ---- 54.70 +1.80 52.90 1900 ---- ---- ---- ---- 56.00 +1.70 54.30 1905 ---- ---- ---- ---- 57.40 +1.80 55.60 1910 ---- ---- ---- ---- 58.80 +1.80 57.00 1915 ---- ---- ---- ---- 60.30 +1.90 58.40 1920 ---- ---- ---- ---- 61.80 +1.90 59.90 1925 ---- ---- ---- ---- 63.30 +1.90 61.40 1930 ---- ---- ---- ---- 64.90 +2.00 62.90 1935 ---- ---- ---- ---- 66.50 +2.10 64.40 1940 ---- ---- ---- ---- 68.10 +2.10 66.00 1945 ---- ---- ---- ---- 69.80 +2.10 67.70 1950 ---- ---- ---- ---- 71.50 +2.20 69.30 1955 ---- ---- ---- ---- 73.20 +2.20 71.00 1960 ---- ---- ---- ---- 75.00 +2.20 72.80 1965 ---- ---- ---- ---- 76.80 +2.20 74.60 1970 ---- ---- ---- ---- 78.70 +2.30 76.40 1975 ---- ---- ---- ---- 80.60 +2.40 78.20 1980 ---- ---- ---- ---- 82.50 +2.40 80.10 1985 ---- ---- ---- ---- 84.50 +2.40 82.10 1990 ---- ---- ---- ---- 86.50 +2.50 84.00 1995 ---- ---- ---- ---- 88.50 +2.50 86.00 2000 ---- ---- ---- ---- 90.60 +2.50 88.10 2005 ---- ---- ---- ---- 92.80 +2.60 90.20 2010 ---- ---- ---- ---- 94.90 +2.60 92.30 2015 ---- ---- ---- ---- 97.10 +2.60 94.50 2020 ---- ---- ---- ---- 99.40 +2.70 96.70 2025 ---- ---- ---- ---- 101.70 +2.80 98.90 2030 ---- ---- ---- ---- 104.00 +2.80 101.20 2035 ---- ---- ---- ---- 106.40 +2.80 103.60 2040 ---- ---- ---- ---- 108.80 +2.90 105.90 2045 ---- ---- ---- ---- 111.30 +2.90 108.40 2050 ---- ---- ---- ---- 113.80 +3.00 110.80 2055 ---- ---- ---- ---- 116.30 +3.00 113.30 2060 ---- ---- ---- ---- 118.90 +3.10 115.80 2065 ---- ---- ---- ---- 121.50 +3.10 118.40 2070 ---- ---- ---- ---- 124.10 +3.10 121.00 2075 ---- ---- ---- ---- 126.80 +3.20 123.60 2080 ---- ---- ---- ---- 129.50 +3.20 126.30 2085 ---- ---- ---- ---- 132.30 +3.30 129.00 2090 ---- ---- ---- ---- 135.10 +3.30 131.80 2095 ---- ---- ---- ---- 137.90 +3.30 134.60 2100 ---- ---- ---- ---- 140.80 +3.40 137.40 2105 ---- ---- ---- ---- 143.60 +3.40 140.20 2110 ---- ---- ---- ---- 146.60 +3.50 143.10 2115 ---- ---- ---- ---- 149.50 +3.40 146.10 2120 ---- ---- ---- ---- 152.50 +3.50 149.00 2125 ---- ---- ---- ---- 155.60 +3.60 152.00 2130 ---- ---- ---- ---- 158.60 +3.60 155.00 2135 ---- ---- ---- ---- 161.70 +3.60 158.10 2140 ---- ---- ---- ---- 164.80 +3.70 161.10 2145 ---- ---- ---- ---- 168.00 +3.80 164.20 2150 ---- ---- ---- ---- 171.10 +3.70 167.40 2155 ---- ---- ---- ---- 174.30 +3.80 170.50 2160 ---- ---- ---- ---- 177.60 +3.90 173.70 2165 ---- ---- ---- ---- 180.80 +3.90 176.90 2170 ---- ---- ---- ---- 184.10 +3.90 180.20 2175 ---- ---- ---- ---- 187.40 +3.90 183.50 2180 ---- ---- ---- ---- 190.70 +3.90 186.80 2185 ---- ---- ---- ---- 194.10 +4.00 190.10 2190 ---- ---- ---- ---- 197.50 +4.10 193.40 2195 ---- ---- ---- ---- 200.90 +4.10 196.80 2200 ---- ---- ---- ---- 204.30 +4.10 200.20 2205 ---- ---- ---- ---- 207.70 +4.10 203.60 2210 ---- ---- ---- ---- 211.20 +4.20 207.00 2215 ---- ---- ---- ---- 214.70 +4.20 210.50 2220 ---- ---- ---- ---- 218.20 +4.30 213.90 2225 ---- ---- ---- ---- 221.70 +4.30 217.40 2230 ---- ---- ---- ---- 225.30 +4.40 220.90 2235 ---- ---- ---- ---- 228.80 +4.30 224.50 2240 ---- ---- ---- ---- 232.40 +4.40 228.00 2245 ---- ---- ---- ---- 236.00 +4.40 231.60 2250 ---- ---- ---- ---- 239.60 +4.50 235.10 2255 ---- ---- ---- ---- 243.20 +4.50 238.70 2260 ---- ---- ---- ---- 246.90 +4.60 242.30 2265 ---- ---- ---- ---- 250.50 +4.50 246.00 2270 ---- ---- ---- ---- 254.20 +4.60 249.60 2275 ---- ---- ---- ---- 257.90 +4.60 253.30 2280 ---- ---- ---- ---- 261.60 +4.60 257.00 2285 ---- ---- ---- ---- 265.30 +4.60 260.70 2290 ---- ---- ---- ---- 269.10 +4.70 264.40 2295 ---- ---- ---- ---- 272.80 +4.70 268.10 2300 ---- ---- ---- ---- 276.60 +4.80 271.80 2305 ---- ---- ---- ---- 280.40 +4.80 275.60 2310 ---- ---- ---- ---- 284.20 +4.80 279.40 2315 ---- ---- ---- ---- 288.00 +4.90 283.10 2320 ---- ---- ---- ---- 291.80 +4.90 286.90 2325 ---- ---- ---- ---- 295.70 +4.90 290.80 2330 ---- ---- ---- ---- 299.50 +4.90 294.60 2335 ---- ---- ---- ---- 303.40 +5.00 298.40 2340 ---- ---- ---- ---- 307.30 +5.00 302.30 2345 ---- ---- ---- ---- 311.20 +5.00 306.20 2350 ---- ---- ---- ---- 315.10 +5.00 310.10 2355 ---- ---- ---- ---- 319.10 +5.10 314.00 2360 ---- ---- ---- ---- 323.00 +5.10 317.90 2365 ---- ---- ---- ---- 327.00 +5.20 321.80 2370 ---- ---- ---- ---- 330.90 +5.10 325.80 2375 ---- ---- ---- ---- 334.90 +5.20 329.70 2380 ---- ---- ---- ---- 338.90 +5.20 333.70 2390 ---- ---- ---- ---- 347.00 +5.30 341.70 2400 ---- ---- ---- ---- 355.00 +5.30 349.70 2410 ---- ---- ---- ---- 363.20 +5.40 357.80 2420 ---- ---- ---- ---- 371.40 +5.50 365.90 2425 ---- ---- ---- ---- 375.50 +5.50 370.00 2430 ---- ---- ---- ---- 379.60 +5.50 374.10 2440 ---- ---- ---- ---- 387.90 +5.50 382.40 2450 ---- ---- ---- ---- 396.30 +5.60 390.70 2460 ---- ---- ---- ---- 404.60 +5.60 399.00 2470 ---- ---- ---- ---- 413.10 +5.70 407.40 2475 ---- ---- ---- ---- 417.30 +5.70 411.60 2500 ---- ---- ---- ---- 438.60 +5.80 432.80 2525 ---- ---- ---- ---- 460.20 +6.00 454.20 2550 ---- ---- ---- ---- 481.90 +6.00 475.90 2575 ---- ---- ---- ---- 503.90 +6.10 497.80 2600 ---- ---- ---- ---- 526.10 +6.20 519.90 2625 ---- ---- ---- ---- 548.50 +6.30 542.20 2650 ---- ---- ---- ---- 571.10 +6.40 564.70 OG AUG24 Gold Option PUT 1400 ---- ---- ---- ---- 4.50 +.10 4.40 1425 ---- ---- ---- ---- 5.30 +.20 5.10 1450 ---- ---- ---- ---- 6.20 +.20 6.00 1475 ---- ---- ---- ---- 7.30 +.30 7.00 1500 ---- ---- ---- ---- 8.40 +.20 8.20 1525 ---- ---- ---- ---- 9.80 +.40 9.40 1550 ---- ---- ---- ---- 11.20 +.30 10.90 1575 ---- ---- ---- ---- 12.90 +.50 12.40 1580 ---- ---- ---- ---- 13.20 +.40 12.80 1590 ---- ---- ---- ---- 13.90 +.40 13.50 1600 ---- ---- ---- ---- 14.70 +.50 14.20 1610 ---- ---- ---- ---- 15.50 +.50 15.00 1620 ---- ---- ---- ---- 16.30 +.60 15.70 1625 ---- ---- ---- ---- 16.70 +.60 16.10 1630 ---- ---- ---- ---- 17.10 +.50 16.60 1640 ---- ---- ---- ---- 18.00 +.60 17.40 1650 ---- ---- ---- ---- 18.90 +.60 18.30 1660 ---- ---- ---- ---- 19.80 +.60 19.20 1670 ---- ---- ---- ---- 20.80 +.70 20.10 1675 ---- ---- ---- ---- 21.30 +.70 20.60 1680 ---- ---- ---- ---- 21.80 +.70 21.10 1685 ---- ---- ---- ---- 22.30 +.70 21.60 1690 ---- ---- ---- ---- 22.90 +.80 22.10 1695 ---- ---- ---- ---- 23.40 +.80 22.60 1700 ---- ---- ---- ---- 24.00 +.80 23.20 1705 ---- ---- ---- ---- 24.50 +.80 23.70 1710 ---- ---- ---- ---- 25.10 +.80 24.30 1715 ---- ---- ---- ---- 25.70 +.80 24.90 1720 ---- ---- ---- ---- 26.30 +.90 25.40 1725 ---- ---- ---- ---- 26.90 +.90 26.00 1730 ---- ---- ---- ---- 27.50 +.90 26.60 1735 ---- ---- ---- ---- 28.20 +.90 27.30 1740 ---- ---- ---- ---- 28.80 +.90 27.90 1745 ---- ---- ---- ---- 29.50 +1.00 28.50 1750 ---- ---- ---- ---- 30.20 +1.00 29.20 1755 ---- ---- ---- ---- 30.90 +1.00 29.90 1760 ---- ---- ---- ---- 31.60 +1.00 30.60 1765 ---- ---- ---- ---- 32.30 +1.00 31.30 1770 ---- ---- ---- ---- 33.10 +1.10 32.00 1775 ---- ---- ---- ---- 33.80 +1.10 32.70 1780 ---- ---- ---- ---- 34.60 +1.10 33.50 1785 ---- ---- ---- ---- 35.40 +1.10 34.30 1790 ---- ---- ---- ---- 36.20 +1.10 35.10 1795 ---- ---- ---- ---- 37.10 +1.20 35.90 1800 ---- ---- ---- ---- 37.90 +1.20 36.70 1805 ---- ---- ---- ---- 38.80 +1.20 37.60 1810 ---- ---- ---- ---- 39.70 +1.30 38.40 1815 ---- ---- ---- ---- 40.60 +1.30 39.30 1820 ---- ---- ---- ---- 41.50 +1.30 40.20 1825 ---- ---- ---- ---- 42.50 +1.30 41.20 1830 ---- ---- ---- ---- 43.50 +1.40 42.10 1835 ---- ---- ---- ---- 44.50 +1.40 43.10 1840 ---- ---- ---- ---- 45.50 +1.40 44.10 1845 ---- ---- ---- ---- 46.60 +1.40 45.20 1850 ---- ---- ---- ---- 47.70 +1.50 46.20 1855 ---- ---- ---- ---- 48.80 +1.50 47.30 1860 ---- ---- ---- ---- 49.90 +1.50 48.40 1865 ---- ---- ---- ---- 51.10 +1.60 49.50 1870 ---- ---- ---- ---- 52.30 +1.60 50.70 1875 ---- ---- ---- ---- 53.50 +1.60 51.90 1880 ---- ---- ---- ---- 54.80 +1.70 53.10 1885 ---- ---- ---- ---- 56.10 +1.70 54.40 1890 ---- ---- ---- ---- 57.40 +1.70 55.70 1895 ---- ---- ---- ---- 58.70 +1.70 57.00 1900 ---- ---- ---- ---- 60.10 +1.80 58.30 1905 ---- ---- ---- ---- 61.50 +1.80 59.70 1910 ---- ---- ---- ---- 63.00 +1.90 61.10 1915 ---- ---- ---- ---- 64.40 +1.90 62.50 1920 ---- ---- ---- ---- 65.90 +1.90 64.00 1925 ---- ---- ---- ---- 67.50 +2.00 65.50 1930 ---- ---- ---- ---- 69.10 +2.10 67.00 1935 ---- ---- ---- ---- 70.70 +2.10 68.60 1940 ---- ---- ---- ---- 72.30 +2.10 70.20 1945 ---- ---- ---- ---- 74.00 +2.10 71.90 1950 ---- ---- ---- ---- 75.70 +2.10 73.60 1955 ---- ---- ---- ---- 77.50 +2.20 75.30 1960 ---- ---- ---- ---- 79.30 +2.30 77.00 1965 ---- ---- ---- ---- 81.10 +2.30 78.80 1970 ---- ---- ---- ---- 83.00 +2.30 80.70 1975 ---- ---- ---- ---- 84.90 +2.40 82.50 1980 ---- ---- ---- ---- 86.80 +2.40 84.40 1985 ---- ---- ---- ---- 88.80 +2.40 86.40 1990 ---- ---- ---- ---- 90.80 +2.40 88.40 1995 ---- ---- ---- ---- 92.90 +2.50 90.40 2000 ---- ---- ---- ---- 95.00 +2.50 92.50 2005 ---- ---- ---- ---- 97.20 +2.60 94.60 2010 ---- ---- ---- ---- 99.40 +2.70 96.70 2015 ---- ---- ---- ---- 101.60 +2.70 98.90 2020 ---- ---- ---- ---- 103.90 +2.70 101.20 2025 ---- ---- ---- ---- 106.20 +2.80 103.40 2030 ---- ---- ---- ---- 108.50 +2.70 105.80 2035 ---- ---- ---- ---- 111.00 +2.90 108.10 2040 ---- ---- ---- ---- 113.40 +2.90 110.50 2045 ---- ---- ---- ---- 115.90 +2.90 113.00 2050 ---- ---- ---- ---- 118.40 +2.90 115.50 2055 ---- ---- ---- ---- 121.00 +3.00 118.00 2060 ---- ---- ---- ---- 123.60 +3.10 120.50 2065 ---- ---- ---- ---- 126.20 +3.10 123.10 2070 ---- ---- ---- ---- 128.90 +3.10 125.80 2075 ---- ---- ---- ---- 131.60 +3.10 128.50 2080 ---- ---- ---- ---- 134.40 +3.20 131.20 2085 ---- ---- ---- ---- 137.10 +3.20 133.90 2090 ---- ---- ---- ---- 140.00 +3.30 136.70 2095 ---- ---- ---- ---- 142.80 +3.30 139.50 2100 ---- ---- ---- ---- 145.70 +3.30 142.40 2105 ---- ---- ---- ---- 148.60 +3.30 145.30 2110 ---- ---- ---- ---- 151.60 +3.40 148.20 2115 ---- ---- ---- ---- 154.60 +3.50 151.10 2120 ---- ---- ---- ---- 157.60 +3.50 154.10 2125 ---- ---- ---- ---- 160.70 +3.60 157.10 2130 ---- ---- ---- ---- 163.80 +3.60 160.20 2135 ---- ---- ---- ---- 166.90 +3.60 163.30 2140 ---- ---- ---- ---- 170.00 +3.60 166.40 2145 ---- ---- ---- ---- 173.20 +3.70 169.50 2150 ---- ---- ---- ---- 176.40 +3.70 172.70 2155 ---- ---- ---- ---- 179.60 +3.80 175.80 2160 ---- ---- ---- ---- 182.80 +3.70 179.10 2165 ---- ---- ---- ---- 186.10 +3.80 182.30 2170 ---- ---- ---- ---- 189.40 +3.80 185.60 2175 ---- ---- ---- ---- 192.70 +3.90 188.80 2180 ---- ---- ---- ---- 196.10 +4.00 192.10 2185 ---- ---- ---- ---- 199.40 +3.90 195.50 2190 ---- ---- ---- ---- 202.80 +4.00 198.80 2195 ---- ---- ---- ---- 206.20 +4.00 202.20 2200 ---- ---- ---- ---- 209.70 +4.10 205.60 2205 ---- ---- ---- ---- 213.10 +4.10 209.00 2210 ---- ---- ---- ---- 216.60 +4.20 212.40 2215 ---- ---- ---- ---- 220.00 +4.10 215.90 2220 ---- ---- ---- ---- 223.50 +4.20 219.30 2225 ---- ---- ---- ---- 227.10 +4.30 222.80 2230 ---- ---- ---- ---- 230.60 +4.30 226.30 2235 ---- ---- ---- ---- 234.10 +4.30 229.80 2240 ---- ---- ---- ---- 237.70 +4.30 233.40 2245 ---- ---- ---- ---- 241.30 +4.40 236.90 2250 ---- ---- ---- ---- 244.90 +4.40 240.50 2255 ---- ---- ---- ---- 248.50 +4.40 244.10 2260 ---- ---- ---- ---- 252.20 +4.50 247.70 2265 ---- ---- ---- ---- 255.80 +4.50 251.30 2270 ---- ---- ---- ---- 259.50 +4.50 255.00 2275 ---- ---- ---- ---- 263.20 +4.60 258.60 2280 ---- ---- ---- ---- 266.90 +4.60 262.30 2285 ---- ---- ---- ---- 270.60 +4.60 266.00 2290 ---- ---- ---- ---- 274.40 +4.70 269.70 2295 ---- ---- ---- ---- 278.10 +4.60 273.50 2300 ---- ---- ---- ---- 281.90 +4.70 277.20 2305 ---- ---- ---- ---- 285.70 +4.70 281.00 2310 ---- ---- ---- ---- 289.50 +4.80 284.70 2315 ---- ---- ---- ---- 293.30 +4.80 288.50 2320 ---- ---- ---- ---- 297.10 +4.80 292.30 2325 ---- ---- ---- ---- 301.00 +4.90 296.10 2330 ---- ---- ---- ---- 304.80 +4.80 300.00 2335 ---- ---- ---- ---- 308.70 +4.90 303.80 2340 ---- ---- ---- ---- 312.60 +4.90 307.70 2345 ---- ---- ---- ---- 316.50 +4.90 311.60 2350 ---- ---- ---- ---- 320.40 +4.90 315.50 2355 ---- ---- ---- ---- 324.40 +5.00 319.40 2360 ---- ---- ---- ---- 328.30 +5.00 323.30 2365 ---- ---- ---- ---- 332.30 +5.10 327.20 2370 ---- ---- ---- ---- 336.20 +5.00 331.20 2375 ---- ---- ---- ---- 340.20 +5.10 335.10 2380 ---- ---- ---- ---- 344.20 +5.10 339.10 2390 ---- ---- ---- ---- 352.30 +5.20 347.10 2400 ---- ---- ---- ---- 360.40 +5.30 355.10 2410 ---- ---- ---- ---- 368.50 +5.30 363.20 2420 ---- ---- ---- ---- 376.70 +5.30 371.40 2425 ---- ---- ---- ---- 380.80 +5.40 375.40 2430 ---- ---- ---- ---- 384.90 +5.40 379.50 2440 ---- ---- ---- ---- 393.20 +5.40 387.80 2450 ---- ---- ---- ---- 401.50 +5.40 396.10 2460 ---- ---- ---- ---- 409.90 +5.50 404.40 2470 ---- ---- ---- ---- 418.30 +5.50 412.80 2475 ---- ---- ---- ---- 422.50 +5.50 417.00 2500 ---- ---- ---- ---- 443.80 +5.70 438.10 2525 ---- ---- ---- ---- 465.30 +5.80 459.50 2550 ---- ---- ---- ---- 487.00 +5.90 481.10 2575 ---- ---- ---- ---- 508.90 +5.90 503.00 2600 ---- ---- ---- ---- 531.10 +6.10 525.00 2625 ---- ---- ---- ---- 553.40 +6.20 547.20 2650 ---- ---- ---- ---- 575.90 +6.30 569.60 OG SEP24 Gold Option PUT 1475 ---- ---- ---- ---- 9.00 +.30 8.70 1500 ---- ---- ---- ---- 10.30 +.40 9.90 1525 ---- ---- ---- ---- 11.70 +.40 11.30 1550 ---- ---- ---- ---- 13.20 +.40 12.80 1575 ---- ---- ---- ---- 14.90 +.50 14.40 1600 ---- ---- ---- ---- 16.80 +.50 16.30 1625 ---- ---- ---- ---- 18.90 +.60 18.30 1650 ---- ---- ---- ---- 21.20 +.60 20.60 1660 ---- ---- ---- ---- 22.20 +.70 21.50 1670 ---- ---- ---- ---- 23.30 +.80 22.50 1675 ---- ---- ---- ---- 23.80 +.80 23.00 1680 ---- ---- ---- ---- 24.30 +.70 23.60 1690 ---- ---- ---- ---- 25.40 +.80 24.60 1700 ---- ---- ---- ---- 26.60 +.80 25.80 1710 ---- ---- ---- ---- 27.80 +.90 26.90 1720 ---- ---- ---- ---- 29.00 +.90 28.10 1725 ---- ---- ---- ---- 29.70 +1.00 28.70 1730 ---- ---- ---- ---- 30.30 +.90 29.40 1740 ---- ---- ---- ---- 31.70 +1.00 30.70 1750 ---- ---- ---- ---- 33.10 +1.10 32.00 1760 ---- ---- ---- ---- 34.50 +1.00 33.50 1765 ---- ---- ---- ---- 35.30 +1.10 34.20 1770 ---- ---- ---- ---- 36.10 +1.20 34.90 1775 ---- ---- ---- ---- 36.80 +1.10 35.70 1780 ---- ---- ---- ---- 37.70 +1.20 36.50 1785 ---- ---- ---- ---- 38.50 +1.20 37.30 1790 ---- ---- ---- ---- 39.30 +1.20 38.10 1795 ---- ---- ---- ---- 40.20 +1.30 38.90 1800 ---- ---- ---- ---- 41.00 +1.20 39.80 1805 ---- ---- ---- ---- 41.90 +1.20 40.70 1810 ---- ---- ---- ---- 42.80 +1.30 41.50 1815 ---- ---- ---- ---- 43.80 +1.30 42.50 1820 ---- ---- ---- ---- 44.70 +1.30 43.40 1825 ---- ---- ---- ---- 45.70 +1.40 44.30 1830 ---- ---- ---- ---- 46.70 +1.40 45.30 1835 ---- ---- ---- ---- 47.70 +1.40 46.30 1840 ---- ---- ---- ---- 48.80 +1.50 47.30 1845 ---- ---- ---- ---- 49.80 +1.40 48.40 1850 ---- ---- ---- ---- 50.90 +1.50 49.40 1855 ---- ---- ---- ---- 52.10 +1.60 50.50 1860 ---- ---- ---- ---- 53.20 +1.60 51.60 1865 ---- ---- ---- ---- 54.40 +1.60 52.80 1870 ---- ---- ---- ---- 55.60 +1.70 53.90 1875 ---- ---- ---- ---- 56.80 +1.70 55.10 1880 ---- ---- ---- ---- 58.00 +1.70 56.30 1885 ---- ---- ---- ---- 59.30 +1.70 57.60 1890 ---- ---- ---- ---- 60.60 +1.80 58.80 1895 ---- ---- ---- ---- 61.90 +1.80 60.10 1900 ---- ---- ---- ---- 63.30 +1.80 61.50 1905 ---- ---- ---- ---- 64.70 +1.90 62.80 1910 ---- ---- ---- ---- 66.10 +1.90 64.20 1915 ---- ---- ---- ---- 67.60 +2.00 65.60 1920 ---- ---- ---- ---- 69.00 +1.90 67.10 1925 ---- ---- ---- ---- 70.60 +2.00 68.60 1930 ---- ---- ---- ---- 72.10 +2.00 70.10 1935 ---- ---- ---- ---- 73.70 +2.10 71.60 1940 ---- ---- ---- ---- 75.30 +2.10 73.20 1945 ---- ---- ---- ---- 76.90 +2.10 74.80 1950 ---- ---- ---- ---- 78.60 +2.10 76.50 1955 ---- ---- ---- ---- 80.30 +2.20 78.10 1960 ---- ---- ---- ---- 82.10 +2.30 79.80 1965 ---- ---- ---- ---- 83.90 +2.30 81.60 1970 ---- ---- ---- ---- 85.70 +2.30 83.40 1975 ---- ---- ---- ---- 87.50 +2.30 85.20 1980 ---- ---- ---- ---- 89.40 +2.40 87.00 1985 ---- ---- ---- ---- 91.40 +2.50 88.90 1990 ---- ---- ---- ---- 93.30 +2.40 90.90 1995 ---- ---- ---- ---- 95.30 +2.50 92.80 2000 ---- ---- ---- ---- 97.40 +2.60 94.80 2005 ---- ---- ---- ---- 99.40 +2.50 96.90 2010 ---- ---- ---- ---- 101.60 +2.70 98.90 2015 ---- ---- ---- ---- 103.70 +2.60 101.10 2020 ---- ---- ---- ---- 105.90 +2.70 103.20 2025 ---- ---- ---- ---- 108.10 +2.70 105.40 2030 ---- ---- ---- ---- 110.40 +2.80 107.60 2035 ---- ---- ---- ---- 112.70 +2.80 109.90 2040 ---- ---- ---- ---- 115.10 +2.90 112.20 2045 ---- ---- ---- ---- 117.50 +2.90 114.60 2050 ---- ---- ---- ---- 119.90 +2.90 117.00 2055 ---- ---- ---- ---- 122.40 +3.00 119.40 2060 ---- ---- ---- ---- 124.90 +3.00 121.90 2065 ---- ---- ---- ---- 127.40 +3.00 124.40 2070 ---- ---- ---- ---- 130.00 +3.10 126.90 2075 ---- ---- ---- ---- 132.60 +3.10 129.50 2080 ---- ---- ---- ---- 135.30 +3.20 132.10 2085 ---- ---- ---- ---- 138.00 +3.20 134.80 2090 ---- ---- ---- ---- 140.70 +3.30 137.40 2095 ---- ---- ---- ---- 143.50 +3.30 140.20 2100 ---- ---- ---- ---- 146.30 +3.40 142.90 2105 ---- ---- ---- ---- 149.10 +3.40 145.70 2110 ---- ---- ---- ---- 152.00 +3.40 148.60 2115 ---- ---- ---- ---- 154.90 +3.50 151.40 2120 ---- ---- ---- ---- 157.80 +3.50 154.30 2125 ---- ---- ---- ---- 160.80 +3.50 157.30 2130 ---- ---- ---- ---- 163.80 +3.60 160.20 2135 ---- ---- ---- ---- 166.80 +3.60 163.20 2140 ---- ---- ---- ---- 169.90 +3.60 166.30 2145 ---- ---- ---- ---- 173.00 +3.70 169.30 2150 ---- ---- ---- ---- 176.10 +3.70 172.40 2155 ---- ---- ---- ---- 179.20 +3.70 175.50 2160 ---- ---- ---- ---- 182.40 +3.70 178.70 2165 ---- ---- ---- ---- 185.60 +3.80 181.80 2170 ---- ---- ---- ---- 188.90 +3.80 185.10 2175 ---- ---- ---- ---- 192.20 +3.90 188.30 2180 ---- ---- ---- ---- 195.40 +3.90 191.50 2185 ---- ---- ---- ---- 198.80 +4.00 194.80 2190 ---- ---- ---- ---- 202.10 +4.00 198.10 2195 ---- ---- ---- ---- 205.50 +4.00 201.50 2200 ---- ---- ---- ---- 208.90 +4.10 204.80 2205 ---- ---- ---- ---- 212.30 +4.10 208.20 2210 ---- ---- ---- ---- 215.70 +4.10 211.60 2215 ---- ---- ---- ---- 219.20 +4.10 215.10 2220 ---- ---- ---- ---- 222.70 +4.20 218.50 2225 ---- ---- ---- ---- 226.20 +4.20 222.00 2230 ---- ---- ---- ---- 229.70 +4.20 225.50 2235 ---- ---- ---- ---- 233.30 +4.30 229.00 2240 ---- ---- ---- ---- 236.90 +4.30 232.60 2245 ---- ---- ---- ---- 240.40 +4.30 236.10 2250 ---- ---- ---- ---- 244.10 +4.40 239.70 2255 ---- ---- ---- ---- 247.70 +4.40 243.30 2260 ---- ---- ---- ---- 251.30 +4.40 246.90 2265 ---- ---- ---- ---- 255.00 +4.50 250.50 2270 ---- ---- ---- ---- 258.70 +4.50 254.20 2275 ---- ---- ---- ---- 262.40 +4.60 257.80 2280 ---- ---- ---- ---- 266.10 +4.60 261.50 2285 ---- ---- ---- ---- 269.80 +4.60 265.20 2290 ---- ---- ---- ---- 273.50 +4.60 268.90 2295 ---- ---- ---- ---- 277.30 +4.60 272.70 2300 ---- ---- ---- ---- 281.10 +4.70 276.40 2305 ---- ---- ---- ---- 284.90 +4.70 280.20 2310 ---- ---- ---- ---- 288.70 +4.70 284.00 2315 ---- ---- ---- ---- 292.50 +4.70 287.80 2320 ---- ---- ---- ---- 296.30 +4.70 291.60 2325 ---- ---- ---- ---- 300.20 +4.80 295.40 2330 ---- ---- ---- ---- 304.10 +4.80 299.30 2335 ---- ---- ---- ---- 307.90 +4.80 303.10 2340 ---- ---- ---- ---- 311.80 +4.80 307.00 2345 ---- ---- ---- ---- 315.80 +4.90 310.90 2350 ---- ---- ---- ---- 319.70 +4.90 314.80 2355 ---- ---- ---- ---- 323.60 +4.90 318.70 2360 ---- ---- ---- ---- 327.60 +5.00 322.60 2365 ---- ---- ---- ---- 331.50 +5.00 326.50 2370 ---- ---- ---- ---- 335.50 +5.00 330.50 2375 ---- ---- ---- ---- 339.50 +5.00 334.50 2380 ---- ---- ---- ---- 343.50 +5.00 338.50 2385 ---- ---- ---- ---- 347.50 +5.10 342.40 2390 ---- ---- ---- ---- 351.60 +5.10 346.50 2400 ---- ---- ---- ---- 359.70 +5.20 354.50 2410 ---- ---- ---- ---- 367.80 +5.20 362.60 2420 ---- ---- ---- ---- 376.00 +5.30 370.70 2425 ---- ---- ---- ---- 380.10 +5.30 374.80 2430 ---- ---- ---- ---- 384.20 +5.30 378.90 2440 ---- ---- ---- ---- 392.50 +5.30 387.20 2450 ---- ---- ---- ---- 400.80 +5.30 395.50 2460 ---- ---- ---- ---- 409.20 +5.40 403.80 2470 ---- ---- ---- ---- 417.60 +5.50 412.10 2475 ---- ---- ---- ---- 421.80 +5.50 416.30 2480 ---- ---- ---- ---- 426.10 +5.50 420.60 2500 ---- ---- ---- ---- 443.10 +5.60 437.50 2525 ---- ---- ---- ---- 464.50 +5.70 458.80 2550 ---- ---- ---- ---- 486.20 +5.80 480.40 2575 ---- ---- ---- ---- 508.10 +5.90 502.20 2600 ---- ---- ---- ---- 530.10 +5.90 524.20 2625 ---- ---- ---- ---- 552.30 +6.00 546.30 2650 ---- ---- ---- ---- 574.70 +6.10 568.60 2675 ---- ---- ---- ---- 597.30 +6.20 591.10 OG OCT24 Gold Option PUT 1500 ---- ---- ---- ---- 9.70 +.30 9.40 1525 ---- ---- ---- ---- 11.10 +.30 10.80 1550 ---- ---- ---- ---- 12.80 +.40 12.40 1575 ---- ---- ---- ---- 14.60 +.40 14.20 1600 ---- ---- ---- ---- 16.70 +.50 16.20 1625 ---- ---- ---- ---- 19.00 +.60 18.40 1650 ---- ---- ---- ---- 21.50 +.70 20.80 1675 ---- ---- ---- ---- 24.30 +.70 23.60 1680 ---- ---- ---- ---- 24.90 +.80 24.10 1690 ---- ---- ---- ---- 26.10 +.80 25.30 1700 ---- ---- ---- ---- 27.40 +.80 26.60 1710 ---- ---- ---- ---- 28.70 +.90 27.80 1720 ---- ---- ---- ---- 30.10 +.90 29.20 1725 ---- ---- ---- ---- 30.80 +.90 29.90 1730 ---- ---- ---- ---- 31.50 +.90 30.60 1740 ---- ---- ---- ---- 33.00 +1.00 32.00 1750 ---- ---- ---- ---- 34.50 +1.00 33.50 1760 ---- ---- ---- ---- 36.10 +1.10 35.00 1770 ---- ---- ---- ---- 37.80 +1.20 36.60 1775 ---- ---- ---- ---- 38.60 +1.10 37.50 1780 ---- ---- ---- ---- 39.50 +1.20 38.30 1785 ---- ---- ---- ---- 40.40 +1.20 39.20 1790 ---- ---- ---- ---- 41.30 +1.20 40.10 1795 ---- ---- ---- ---- 42.20 +1.20 41.00 1800 ---- ---- ---- ---- 43.20 +1.30 41.90 1805 ---- ---- ---- ---- 44.10 +1.30 42.80 1810 ---- ---- ---- ---- 45.10 +1.30 43.80 1815 ---- ---- ---- ---- 46.10 +1.30 44.80 1820 ---- ---- ---- ---- 47.20 +1.40 45.80 1825 ---- ---- ---- ---- 48.20 +1.40 46.80 1830 ---- ---- ---- ---- 49.30 +1.50 47.80 1835 ---- ---- ---- ---- 50.40 +1.50 48.90 1840 ---- ---- ---- ---- 51.50 +1.50 50.00 1845 ---- ---- ---- ---- 52.60 +1.50 51.10 1850 ---- ---- ---- ---- 53.80 +1.60 52.20 1855 ---- ---- ---- ---- 55.00 +1.60 53.40 1860 ---- ---- ---- ---- 56.20 +1.60 54.60 1865 ---- ---- ---- ---- 57.40 +1.60 55.80 1870 ---- ---- ---- ---- 58.70 +1.70 57.00 1875 ---- ---- ---- ---- 60.00 +1.70 58.30 1880 ---- ---- ---- ---- 61.30 +1.70 59.60 1885 ---- ---- ---- ---- 62.60 +1.70 60.90 1890 ---- ---- ---- ---- 64.00 +1.80 62.20 1895 ---- ---- ---- ---- 65.40 +1.80 63.60 1900 ---- ---- ---- ---- 66.80 +1.80 65.00 1905 ---- ---- ---- ---- 68.30 +1.90 66.40 1910 ---- ---- ---- ---- 69.80 +1.90 67.90 1915 ---- ---- ---- ---- 71.30 +1.90 69.40 1920 ---- ---- ---- ---- 72.90 +2.00 70.90 1925 ---- ---- ---- ---- 74.40 +2.00 72.40 1930 ---- ---- ---- ---- 76.10 +2.10 74.00 1935 ---- ---- ---- ---- 77.70 +2.10 75.60 1940 ---- ---- ---- ---- 79.40 +2.20 77.20 1945 ---- ---- ---- ---- 81.10 +2.20 78.90 1950 ---- ---- ---- ---- 82.80 +2.20 80.60 1955 ---- ---- ---- ---- 84.60 +2.20 82.40 1960 ---- ---- ---- ---- 86.40 +2.30 84.10 1965 ---- ---- ---- ---- 88.20 +2.30 85.90 1970 ---- ---- ---- ---- 90.10 +2.30 87.80 1975 ---- ---- ---- ---- 92.00 +2.30 89.70 1980 ---- ---- ---- ---- 94.00 +2.40 91.60 1985 ---- ---- ---- ---- 96.00 +2.50 93.50 1990 ---- ---- ---- ---- 98.00 +2.50 95.50 1995 ---- ---- ---- ---- 100.00 +2.50 97.50 2000 ---- ---- ---- ---- 102.10 +2.50 99.60 2005 ---- ---- ---- ---- 104.20 +2.60 101.60 2010 ---- ---- ---- ---- 106.40 +2.60 103.80 2015 ---- ---- ---- ---- 108.60 +2.70 105.90 2020 ---- ---- ---- ---- 110.80 +2.70 108.10 2025 ---- ---- ---- ---- 113.10 +2.70 110.40 2030 ---- ---- ---- ---- 115.40 +2.80 112.60 2035 ---- ---- ---- ---- 117.80 +2.90 114.90 2040 ---- ---- ---- ---- 120.10 +2.80 117.30 2045 ---- ---- ---- ---- 122.60 +2.90 119.70 2050 ---- ---- ---- ---- 125.00 +2.90 122.10 2055 ---- ---- ---- ---- 127.50 +3.00 124.50 2060 ---- ---- ---- ---- 130.00 +3.00 127.00 2065 ---- ---- ---- ---- 132.60 +3.00 129.60 2070 ---- ---- ---- ---- 135.20 +3.10 132.10 2075 ---- ---- ---- ---- 137.90 +3.20 134.70 2080 ---- ---- ---- ---- 140.50 +3.10 137.40 2085 ---- ---- ---- ---- 143.20 +3.20 140.00 2090 ---- ---- ---- ---- 146.00 +3.20 142.80 2095 ---- ---- ---- ---- 148.80 +3.30 145.50 2100 ---- ---- ---- ---- 151.60 +3.30 148.30 2105 ---- ---- ---- ---- 154.40 +3.30 151.10 2110 ---- ---- ---- ---- 157.30 +3.40 153.90 2115 ---- ---- ---- ---- 160.20 +3.40 156.80 2120 ---- ---- ---- ---- 163.10 +3.40 159.70 2125 ---- ---- ---- ---- 166.10 +3.50 162.60 2130 ---- ---- ---- ---- 169.10 +3.50 165.60 2135 ---- ---- ---- ---- 172.20 +3.60 168.60 2140 ---- ---- ---- ---- 175.20 +3.60 171.60 2145 ---- ---- ---- ---- 178.30 +3.60 174.70 2150 ---- ---- ---- ---- 181.40 +3.60 177.80 2155 ---- ---- ---- ---- 184.60 +3.70 180.90 2160 ---- ---- ---- ---- 187.80 +3.80 184.00 2165 ---- ---- ---- ---- 191.00 +3.80 187.20 2170 ---- ---- ---- ---- 194.20 +3.80 190.40 2175 ---- ---- ---- ---- 197.50 +3.90 193.60 2180 ---- ---- ---- ---- 200.80 +3.90 196.90 2185 ---- ---- ---- ---- 204.10 +3.90 200.20 2190 ---- ---- ---- ---- 207.40 +3.90 203.50 2195 ---- ---- ---- ---- 210.80 +4.00 206.80 2200 ---- ---- ---- ---- 214.10 +4.00 210.10 2205 ---- ---- ---- ---- 217.50 +4.00 213.50 2210 ---- ---- ---- ---- 221.00 +4.10 216.90 2215 ---- ---- ---- ---- 224.40 +4.10 220.30 2220 ---- ---- ---- ---- 227.90 +4.10 223.80 2225 ---- ---- ---- ---- 231.40 +4.20 227.20 2230 ---- ---- ---- ---- 234.90 +4.20 230.70 2235 ---- ---- ---- ---- 238.40 +4.20 234.20 2240 ---- ---- ---- ---- 242.00 +4.30 237.70 2245 ---- ---- ---- ---- 245.60 +4.30 241.30 2250 ---- ---- ---- ---- 249.10 +4.30 244.80 2255 ---- ---- ---- ---- 252.80 +4.40 248.40 2260 ---- ---- ---- ---- 256.40 +4.40 252.00 2265 ---- ---- ---- ---- 260.00 +4.40 255.60 2270 ---- ---- ---- ---- 263.70 +4.40 259.30 2275 ---- ---- ---- ---- 267.40 +4.50 262.90 2280 ---- ---- ---- ---- 271.00 +4.40 266.60 2285 ---- ---- ---- ---- 274.80 +4.60 270.20 2290 ---- ---- ---- ---- 278.50 +4.60 273.90 2295 ---- ---- ---- ---- 282.20 +4.50 277.70 2300 ---- ---- ---- ---- 286.00 +4.60 281.40 2305 ---- ---- ---- ---- 289.70 +4.60 285.10 2310 ---- ---- ---- ---- 293.50 +4.60 288.90 2315 ---- ---- ---- ---- 297.30 +4.60 292.70 2320 ---- ---- ---- ---- 301.10 +4.70 296.40 2325 ---- ---- ---- ---- 305.00 +4.70 300.30 2330 ---- ---- ---- ---- 308.80 +4.70 304.10 2335 ---- ---- ---- ---- 312.70 +4.80 307.90 2340 ---- ---- ---- ---- 316.60 +4.80 311.80 2345 ---- ---- ---- ---- 320.40 +4.80 315.60 2350 ---- ---- ---- ---- 324.30 +4.80 319.50 2355 ---- ---- ---- ---- 328.30 +4.90 323.40 2360 ---- ---- ---- ---- 332.20 +4.90 327.30 2365 ---- ---- ---- ---- 336.10 +4.90 331.20 2370 ---- ---- ---- ---- 340.10 +5.00 335.10 2375 ---- ---- ---- ---- 344.10 +5.00 339.10 2380 ---- ---- ---- ---- 348.00 +5.00 343.00 2385 ---- ---- ---- ---- 352.00 +5.00 347.00 2390 ---- ---- ---- ---- 356.00 +5.00 351.00 2400 ---- ---- ---- ---- 364.10 +5.10 359.00 2410 ---- ---- ---- ---- 372.20 +5.20 367.00 2420 ---- ---- ---- ---- 380.30 +5.20 375.10 2425 ---- ---- ---- ---- 384.40 +5.20 379.20 2430 ---- ---- ---- ---- 388.50 +5.20 383.30 2440 ---- ---- ---- ---- 396.70 +5.20 391.50 2450 ---- ---- ---- ---- 405.00 +5.30 399.70 2460 ---- ---- ---- ---- 413.30 +5.30 408.00 2470 ---- ---- ---- ---- 421.70 +5.40 416.30 2475 ---- ---- ---- ---- 425.80 +5.40 420.40 2480 ---- ---- ---- ---- 430.00 +5.40 424.60 2500 ---- ---- ---- ---- 446.90 +5.50 441.40 2525 ---- ---- ---- ---- 468.30 +5.60 462.70 2550 ---- ---- ---- ---- 489.80 +5.70 484.10 2575 ---- ---- ---- ---- 511.50 +5.70 505.80 2600 ---- ---- ---- ---- 533.50 +5.90 527.60 2625 ---- ---- ---- ---- 555.60 +6.00 549.60 2650 ---- ---- ---- ---- 577.80 +6.00 571.80 2675 ---- ---- ---- ---- 600.30 +6.10 594.20 OG NOV24 Gold Option PUT 1500 ---- ---- ---- ---- 9.90 +.40 9.50 1525 ---- ---- ---- ---- 11.40 +.40 11.00 1550 ---- ---- ---- ---- 13.10 +.40 12.70 1575 ---- ---- ---- ---- 15.00 +.50 14.50 1600 ---- ---- ---- ---- 17.20 +.60 16.60 1625 ---- ---- ---- ---- 19.50 +.60 18.90 1650 ---- ---- ---- ---- 22.20 +.70 21.50 1675 ---- ---- ---- ---- 25.10 +.80 24.30 1690 ---- ---- ---- ---- 27.00 +.80 26.20 1700 ---- ---- ---- ---- 28.30 +.80 27.50 1710 ---- ---- ---- ---- 29.70 +.90 28.80 1720 ---- ---- ---- ---- 31.10 +.90 30.20 1725 ---- ---- ---- ---- 31.90 +1.00 30.90 1730 ---- ---- ---- ---- 32.60 +.90 31.70 1740 ---- ---- ---- ---- 34.20 +1.00 33.20 1750 ---- ---- ---- ---- 35.80 +1.10 34.70 1760 ---- ---- ---- ---- 37.40 +1.10 36.30 1770 ---- ---- ---- ---- 39.20 +1.20 38.00 1775 ---- ---- ---- ---- 40.10 +1.20 38.90 1780 ---- ---- ---- ---- 41.00 +1.20 39.80 1790 ---- ---- ---- ---- 42.80 +1.20 41.60 1795 ---- ---- ---- ---- 43.80 +1.30 42.50 1800 ---- ---- ---- ---- 44.70 +1.20 43.50 1805 ---- ---- ---- ---- 45.70 +1.30 44.40 1810 ---- ---- ---- ---- 46.70 +1.30 45.40 1815 ---- ---- ---- ---- 47.80 +1.40 46.40 1820 ---- ---- ---- ---- 48.80 +1.40 47.40 1825 ---- ---- ---- ---- 49.90 +1.40 48.50 1830 ---- ---- ---- ---- 51.00 +1.50 49.50 1835 ---- ---- ---- ---- 52.10 +1.50 50.60 1840 ---- ---- ---- ---- 53.20 +1.50 51.70 1845 ---- ---- ---- ---- 54.30 +1.50 52.80 1850 ---- ---- ---- ---- 55.50 +1.60 53.90 1855 ---- ---- ---- ---- 56.70 +1.60 55.10 1860 ---- ---- ---- ---- 57.90 +1.60 56.30 1865 ---- ---- ---- ---- 59.10 +1.60 57.50 1870 ---- ---- ---- ---- 60.30 +1.60 58.70 1875 ---- ---- ---- ---- 61.60 +1.70 59.90 1880 ---- ---- ---- ---- 62.90 +1.70 61.20 1885 ---- ---- ---- ---- 64.20 +1.70 62.50 1890 ---- ---- ---- ---- 65.50 +1.70 63.80 1895 ---- ---- ---- ---- 66.90 +1.80 65.10 1900 ---- ---- ---- ---- 68.30 +1.90 66.40 1905 ---- ---- ---- ---- 69.70 +1.90 67.80 1910 ---- ---- ---- ---- 71.10 +1.90 69.20 1915 ---- ---- ---- ---- 72.60 +2.00 70.60 1920 ---- ---- ---- ---- 74.00 +1.90 72.10 1925 ---- ---- ---- ---- 75.50 +1.90 73.60 1930 ---- ---- ---- ---- 77.10 +2.00 75.10 1935 ---- ---- ---- ---- 78.70 +2.10 76.60 1940 ---- ---- ---- ---- 80.30 +2.10 78.20 1945 ---- ---- ---- ---- 81.90 +2.10 79.80 1950 ---- ---- ---- ---- 83.50 +2.10 81.40 1955 ---- ---- ---- ---- 85.20 +2.20 83.00 1960 ---- ---- ---- ---- 86.90 +2.20 84.70 1965 ---- ---- ---- ---- 88.70 +2.30 86.40 1970 ---- ---- ---- ---- 90.50 +2.30 88.20 1975 ---- ---- ---- ---- 92.30 +2.30 90.00 1980 ---- ---- ---- ---- 94.10 +2.30 91.80 1985 ---- ---- ---- ---- 96.00 +2.40 93.60 1990 ---- ---- ---- ---- 98.00 +2.50 95.50 1995 ---- ---- ---- ---- 99.90 +2.40 97.50 2000 ---- ---- ---- ---- 101.90 +2.50 99.40 2005 ---- ---- ---- ---- 103.90 +2.50 101.40 2010 ---- ---- ---- ---- 106.00 +2.60 103.40 2015 ---- ---- ---- ---- 108.10 +2.60 105.50 2020 ---- ---- ---- ---- 110.30 +2.70 107.60 2025 ---- ---- ---- ---- 112.40 +2.60 109.80 2030 ---- ---- ---- ---- 114.70 +2.70 112.00 2035 ---- ---- ---- ---- 116.90 +2.70 114.20 2040 ---- ---- ---- ---- 119.20 +2.70 116.50 2045 ---- ---- ---- ---- 121.60 +2.80 118.80 2050 ---- ---- ---- ---- 124.00 +2.90 121.10 2055 ---- ---- ---- ---- 126.40 +2.90 123.50 2060 ---- ---- ---- ---- 128.90 +2.90 126.00 2065 ---- ---- ---- ---- 131.40 +3.00 128.40 2070 ---- ---- ---- ---- 133.90 +2.90 131.00 2075 ---- ---- ---- ---- 136.50 +3.00 133.50 2080 ---- ---- ---- ---- 139.20 +3.10 136.10 2085 ---- ---- ---- ---- 141.80 +3.10 138.70 2090 ---- ---- ---- ---- 144.60 +3.20 141.40 2095 ---- ---- ---- ---- 147.30 +3.20 144.10 2100 ---- ---- ---- ---- 150.10 +3.20 146.90 2105 ---- ---- ---- ---- 152.90 +3.20 149.70 2110 ---- ---- ---- ---- 155.80 +3.30 152.50 2115 ---- ---- ---- ---- 158.60 +3.30 155.30 2120 ---- ---- ---- ---- 161.60 +3.40 158.20 2125 ---- ---- ---- ---- 164.50 +3.40 161.10 2130 ---- ---- ---- ---- 167.50 +3.40 164.10 2135 ---- ---- ---- ---- 170.50 +3.40 167.10 2140 ---- ---- ---- ---- 173.60 +3.50 170.10 2145 ---- ---- ---- ---- 176.70 +3.60 173.10 2150 ---- ---- ---- ---- 179.80 +3.60 176.20 630 2155 ---- ---- ---- ---- 182.90 +3.60 179.30 2160 ---- ---- ---- ---- 186.10 +3.60 182.50 2165 ---- ---- ---- ---- 189.30 +3.70 185.60 2170 ---- ---- ---- ---- 192.50 +3.70 188.80 2175 ---- ---- ---- ---- 195.80 +3.80 192.00 2180 ---- ---- ---- ---- 199.00 +3.70 195.30 2185 ---- ---- ---- ---- 202.30 +3.70 198.60 2190 ---- ---- ---- ---- 205.70 +3.90 201.80 2195 ---- ---- ---- ---- 209.00 +3.80 205.20 2200 ---- ---- ---- ---- 212.40 +3.90 208.50 2205 ---- ---- ---- ---- 215.80 +3.90 211.90 2210 ---- ---- ---- ---- 219.20 +4.00 215.20 2215 ---- ---- ---- ---- 222.60 +4.00 218.60 2220 ---- ---- ---- ---- 226.10 +4.00 222.10 2225 ---- ---- ---- ---- 229.50 +4.00 225.50 2230 ---- ---- ---- ---- 233.00 +4.10 228.90 2235 ---- ---- ---- ---- 236.50 +4.10 232.40 2240 ---- ---- ---- ---- 240.00 +4.10 235.90 2245 ---- ---- ---- ---- 243.50 +4.10 239.40 2250 ---- ---- ---- ---- 247.10 +4.20 242.90 2255 ---- ---- ---- ---- 250.70 +4.30 246.40 2260 ---- ---- ---- ---- 254.20 +4.20 250.00 2265 ---- ---- ---- ---- 257.80 +4.30 253.50 2270 ---- ---- ---- ---- 261.40 +4.30 257.10 2275 ---- ---- ---- ---- 265.00 +4.30 260.70 2280 ---- ---- ---- ---- 268.60 +4.30 264.30 2285 ---- ---- ---- ---- 272.30 +4.40 267.90 2290 ---- ---- ---- ---- 275.90 +4.40 271.50 2295 ---- ---- ---- ---- 279.60 +4.50 275.10 2300 ---- ---- ---- ---- 283.20 +4.40 278.80 2305 ---- ---- ---- ---- 286.90 +4.50 282.40 2310 ---- ---- ---- ---- 290.60 +4.50 286.10 2315 ---- ---- ---- ---- 294.30 +4.60 289.70 2320 ---- ---- ---- ---- 298.00 +4.60 293.40 2325 ---- ---- ---- ---- 301.70 +4.60 297.10 2330 ---- ---- ---- ---- 305.40 +4.60 300.80 2335 ---- ---- ---- ---- 309.20 +4.70 304.50 2340 ---- ---- ---- ---- 312.90 +4.60 308.30 2345 ---- ---- ---- ---- 316.70 +4.70 312.00 2350 ---- ---- ---- ---- 320.50 +4.70 315.80 2355 ---- ---- ---- ---- 324.30 +4.80 319.50 2360 ---- ---- ---- ---- 328.10 +4.80 323.30 2365 ---- ---- ---- ---- 331.90 +4.80 327.10 2370 ---- ---- ---- ---- 335.70 +4.80 330.90 2375 ---- ---- ---- ---- 339.60 +4.90 334.70 2380 ---- ---- ---- ---- 343.40 +4.90 338.50 2385 ---- ---- ---- ---- 347.30 +4.90 342.40 2390 ---- ---- ---- ---- 351.20 +5.00 346.20 2395 ---- ---- ---- ---- 355.00 +4.90 350.10 2400 ---- ---- ---- ---- 358.90 +4.90 354.00 2410 ---- ---- ---- ---- 366.80 +5.00 361.80 2420 ---- ---- ---- ---- 374.60 +5.00 369.60 2425 ---- ---- ---- ---- 378.60 +5.10 373.50 2430 ---- ---- ---- ---- 382.60 +5.10 377.50 2440 ---- ---- ---- ---- 390.50 +5.10 385.40 2450 ---- ---- ---- ---- 398.60 +5.20 393.40 2460 ---- ---- ---- ---- 406.60 +5.20 401.40 2470 ---- ---- ---- ---- 414.70 +5.20 409.50 2475 ---- ---- ---- ---- 418.80 +5.30 413.50 2480 ---- ---- ---- ---- 422.90 +5.30 417.60 2490 ---- ---- ---- ---- 431.10 +5.40 425.70 2500 ---- ---- ---- ---- 439.30 +5.40 433.90 2525 ---- ---- ---- ---- 460.10 +5.50 454.60 2550 ---- ---- ---- ---- 481.10 +5.60 475.50 2575 ---- ---- ---- ---- 502.30 +5.70 496.60 2600 ---- ---- ---- ---- 523.70 +5.80 517.90 2625 ---- ---- ---- ---- 545.40 +5.90 539.50 2650 ---- ---- ---- ---- 567.20 +6.00 561.20 2675 ---- ---- ---- ---- 589.20 +6.10 583.10 2700 ---- ---- ---- ---- 611.30 +6.10 605.20 OG DEC24 Gold Option PUT 950 ---- ---- ---- ---- .40 .00 .40 975 ---- ---- ---- ---- .50 .00 .50 1000 ---- ---- ---- ---- .60 .00 .60 1025 ---- ---- ---- ---- .70 .00 .70 1050 ---- ---- ---- ---- .90 .00 .90 1075 ---- ---- ---- ---- 1.10 .00 1.10 1100 ---- ---- ---- ---- 1.30 .00 1.30 1125 ---- ---- ---- ---- 1.60 +.10 1.50 1130 ---- ---- ---- ---- 1.60 .00 1.60 1140 ---- ---- ---- ---- 1.70 .00 1.70 1150 ---- ---- ---- ---- 1.90 +.10 1.80 1160 ---- ---- ---- ---- 2.00 +.10 1.90 1170 ---- ---- ---- ---- 2.10 .00 2.10 1175 ---- ---- ---- ---- 2.20 +.10 2.10 1180 ---- ---- ---- ---- 2.30 +.10 2.20 1190 ---- ---- ---- ---- 2.40 .00 2.40 1200 ---- ---- ---- ---- 2.60 +.10 2.50 1210 ---- ---- ---- ---- 2.80 +.10 2.70 1220 ---- ---- ---- ---- 3.00 +.10 2.90 1225 ---- ---- ---- ---- 3.10 +.10 3.00 1230 ---- ---- ---- ---- 3.20 +.10 3.10 1235 ---- ---- ---- ---- 3.30 +.10 3.20 1240 ---- ---- ---- ---- 3.40 +.10 3.30 1245 ---- ---- ---- ---- 3.50 +.10 3.40 1250 ---- ---- ---- ---- 3.60 +.10 3.50 70 1255 ---- ---- ---- ---- 3.70 +.10 3.60 1260 ---- ---- ---- ---- 3.80 +.10 3.70 1265 ---- ---- ---- ---- 3.90 +.10 3.80 1270 ---- ---- ---- ---- 4.00 +.10 3.90 1275 ---- ---- ---- ---- 4.20 +.20 4.00 1280 ---- ---- ---- ---- 4.30 +.10 4.20 1285 ---- ---- ---- ---- 4.40 +.10 4.30 1290 ---- ---- ---- ---- 4.60 +.20 4.40 1295 ---- ---- ---- ---- 4.70 +.10 4.60 1300 ---- ---- ---- ---- 4.80 +.10 4.70 1305 ---- ---- ---- ---- 5.00 +.20 4.80 1310 ---- ---- ---- ---- 5.10 +.10 5.00 1315 ---- ---- ---- ---- 5.30 +.20 5.10 1320 ---- ---- ---- ---- 5.40 +.10 5.30 1325 ---- ---- ---- ---- 5.60 +.20 5.40 1330 ---- ---- ---- ---- 5.70 +.10 5.60 1335 ---- ---- ---- ---- 5.90 +.20 5.70 1340 ---- ---- ---- ---- 6.10 +.20 5.90 1345 ---- ---- ---- ---- 6.20 +.10 6.10 1350 ---- ---- ---- ---- 6.40 +.20 6.20 1355 ---- ---- ---- ---- 6.60 +.20 6.40 1360 ---- ---- ---- ---- 6.80 +.20 6.60 1365 ---- ---- ---- ---- 7.00 +.20 6.80 1370 ---- ---- ---- ---- 7.20 +.20 7.00 1375 ---- ---- ---- ---- 7.40 +.30 7.10 1380 ---- ---- ---- ---- 7.60 +.30 7.30 1385 ---- ---- ---- ---- 7.80 +.30 7.50 1390 ---- ---- ---- ---- 8.00 +.20 7.80 1395 ---- ---- ---- ---- 8.20 +.20 8.00 1400 ---- ---- ---- ---- 8.40 +.20 8.20 1405 ---- ---- ---- ---- 8.70 +.30 8.40 1410 ---- ---- ---- ---- 8.90 +.30 8.60 1415 ---- ---- ---- ---- 9.10 +.30 8.80 1420 ---- ---- ---- ---- 9.40 +.30 9.10 1425 ---- ---- ---- ---- 9.60 +.30 9.30 1430 ---- ---- ---- ---- 9.90 +.30 9.60 1435 ---- ---- ---- ---- 10.10 +.30 9.80 1440 ---- ---- ---- ---- 10.40 +.30 10.10 1445 ---- ---- ---- ---- 10.60 +.30 10.30 1450 ---- ---- ---- ---- 10.90 +.30 10.60 1455 ---- ---- ---- ---- 11.20 +.30 10.90 1460 ---- ---- ---- ---- 11.50 +.40 11.10 1465 ---- ---- ---- ---- 11.80 +.40 11.40 1470 ---- ---- ---- ---- 12.10 +.40 11.70 1475 ---- ---- ---- ---- 12.40 +.40 12.00 1480 ---- ---- ---- ---- 12.70 +.40 12.30 1485 ---- ---- ---- ---- 13.00 +.40 12.60 1490 ---- ---- ---- ---- 13.30 +.40 12.90 1495 ---- ---- ---- ---- 13.60 +.40 13.20 1500 ---- ---- ---- ---- 14.00 +.40 13.60 1505 ---- ---- ---- ---- 14.30 +.40 13.90 1510 ---- ---- ---- ---- 14.70 +.50 14.20 1515 ---- ---- ---- ---- 15.00 +.40 14.60 1520 ---- ---- ---- ---- 15.40 +.50 14.90 1525 ---- ---- ---- ---- 15.70 +.40 15.30 1530 ---- ---- ---- ---- 16.10 +.50 15.60 1535 ---- ---- ---- ---- 16.50 +.50 16.00 1540 ---- ---- ---- ---- 16.90 +.50 16.40 1545 ---- ---- ---- ---- 17.30 +.50 16.80 1550 ---- ---- ---- ---- 17.70 +.50 17.20 1555 ---- ---- ---- ---- 18.10 +.50 17.60 1560 ---- ---- ---- ---- 18.50 +.50 18.00 1565 ---- ---- ---- ---- 18.90 +.50 18.40 1570 ---- ---- ---- ---- 19.30 +.50 18.80 1575 ---- ---- ---- ---- 19.80 +.60 19.20 1580 ---- ---- ---- ---- 20.20 +.60 19.60 1585 ---- ---- ---- ---- 20.70 +.60 20.10 1590 ---- ---- ---- ---- 21.10 +.60 20.50 1595 ---- ---- ---- ---- 21.60 +.60 21.00 1600 ---- ---- ---- ---- 22.00 +.60 21.40 1605 ---- ---- ---- ---- 22.50 +.60 21.90 1610 ---- ---- ---- ---- 23.00 +.60 22.40 1615 ---- ---- ---- ---- 23.50 +.70 22.80 1620 ---- ---- ---- ---- 24.00 +.70 23.30 1625 ---- ---- ---- ---- 24.50 +.70 23.80 1630 ---- ---- ---- ---- 25.00 +.70 24.30 1635 ---- ---- ---- ---- 25.50 +.70 24.80 1640 ---- ---- ---- ---- 26.10 +.80 25.30 1645 ---- ---- ---- ---- 26.60 +.70 25.90 1650 ---- ---- ---- ---- 27.20 +.80 26.40 1655 ---- ---- ---- ---- 27.70 +.80 26.90 1660 ---- ---- ---- ---- 28.30 +.80 27.50 1665 ---- ---- ---- ---- 28.80 +.80 28.00 1670 ---- ---- ---- ---- 29.40 +.80 28.60 1675 ---- ---- ---- ---- 30.00 +.80 29.20 1680 ---- ---- ---- ---- 30.60 +.90 29.70 1685 ---- ---- ---- ---- 31.20 +.90 30.30 1690 ---- ---- ---- ---- 31.80 +.90 30.90 1695 ---- ---- ---- ---- 32.40 +.90 31.50 1700 ---- ---- ---- ---- 33.00 +.90 32.10 100 1705 ---- ---- ---- ---- 33.70 +1.00 32.70 1710 ---- ---- ---- ---- 34.30 +.90 33.40 1715 ---- ---- ---- ---- 35.00 +1.00 34.00 1720 ---- ---- ---- ---- 35.60 +.90 34.70 1725 ---- ---- ---- ---- 36.30 +1.00 35.30 1730 ---- ---- ---- ---- 37.00 +1.00 36.00 1735 ---- ---- ---- ---- 37.70 +1.00 36.70 1740 ---- ---- ---- ---- 38.40 +1.00 37.40 1745 ---- ---- ---- ---- 39.20 +1.10 38.10 1750 ---- ---- ---- ---- 39.90 +1.10 38.80 1755 ---- ---- ---- ---- 40.70 +1.20 39.50 1760 ---- ---- ---- ---- 41.40 +1.10 40.30 1765 ---- ---- ---- ---- 42.20 +1.20 41.00 1770 ---- ---- ---- ---- 43.00 +1.20 41.80 1775 ---- ---- ---- ---- 43.80 +1.20 42.60 1780 ---- ---- ---- ---- 44.60 +1.20 43.40 1785 ---- ---- ---- ---- 45.50 +1.30 44.20 1790 ---- ---- ---- ---- 46.40 +1.30 45.10 1795 ---- ---- ---- ---- 47.20 +1.30 45.90 1800 ---- ---- ---- ---- 48.10 +1.30 46.80 750 1805 ---- ---- ---- ---- 49.10 +1.40 47.70 1810 ---- ---- ---- ---- 50.00 +1.40 48.60 1815 ---- ---- ---- ---- 51.00 +1.40 49.60 1820 ---- ---- ---- ---- 51.90 +1.40 50.50 1825 ---- ---- ---- ---- 52.90 +1.40 51.50 150 1830 ---- ---- ---- ---- 54.00 +1.50 52.50 1835 ---- ---- ---- ---- 55.00 +1.50 53.50 1840 ---- ---- ---- ---- 56.10 +1.50 54.60 1845 ---- ---- ---- ---- 57.20 +1.60 55.60 1850 ---- ---- ---- ---- 58.30 +1.60 56.70 1855 ---- ---- ---- ---- 59.40 +1.60 57.80 1860 ---- ---- ---- ---- 60.60 +1.60 59.00 1865 ---- ---- ---- ---- 61.80 +1.70 60.10 1870 ---- ---- ---- ---- 63.00 +1.70 61.30 1875 ---- ---- ---- ---- 64.30 +1.70 62.60 1880 ---- ---- ---- ---- 65.60 +1.80 63.80 1885 ---- ---- ---- ---- 66.90 +1.80 65.10 1890 ---- ---- ---- ---- 68.20 +1.80 66.40 1895 ---- ---- ---- ---- 69.60 +1.90 67.70 1900 ---- ---- ---- ---- 71.00 +1.90 69.10 1905 ---- ---- ---- ---- 72.40 +1.90 70.50 1910 ---- ---- ---- ---- 73.90 +2.00 71.90 1915 ---- ---- ---- ---- 75.30 +1.90 73.40 1920 ---- ---- ---- ---- 76.90 +2.00 74.90 1925 ---- ---- ---- ---- 78.40 +2.00 76.40 1930 ---- ---- ---- ---- 80.00 +2.00 78.00 1935 ---- ---- ---- ---- 81.60 +2.00 79.60 1940 ---- ---- ---- ---- 83.30 +2.10 81.20 1945 ---- ---- ---- ---- 85.00 +2.20 82.80 1950 ---- ---- ---- ---- 86.70 +2.20 84.50 1955 ---- ---- ---- ---- 88.40 +2.20 86.20 1960 ---- ---- ---- ---- 90.20 +2.20 88.00 1965 ---- ---- ---- ---- 92.00 +2.20 89.80 1970 ---- ---- ---- ---- 93.90 +2.30 91.60 1975 ---- ---- ---- ---- 95.80 +2.40 93.40 1980 ---- ---- ---- ---- 97.70 +2.40 95.30 1985 ---- ---- ---- ---- 99.70 +2.40 97.30 1990 ---- ---- ---- ---- 101.70 +2.50 99.20 1995 ---- ---- ---- ---- 103.70 +2.50 101.20 2000 ---- ---- ---- ---- 105.70 +2.50 103.20 2005 ---- ---- ---- ---- 107.80 +2.50 105.30 2010 ---- ---- ---- ---- 110.00 +2.60 107.40 2015 ---- ---- ---- ---- 112.20 +2.60 109.60 2020 ---- ---- ---- ---- 114.40 +2.70 111.70 2025 ---- ---- ---- ---- 116.60 +2.70 113.90 2030 ---- ---- ---- ---- 118.90 +2.70 116.20 2035 ---- ---- ---- ---- 121.20 +2.70 118.50 2040 ---- ---- ---- ---- 123.60 +2.80 120.80 2045 ---- ---- ---- ---- 126.00 +2.90 123.10 2050 ---- ---- ---- ---- 128.40 +2.90 125.50 2055 ---- ---- ---- ---- 130.90 +2.90 128.00 2060 ---- ---- ---- ---- 133.40 +3.00 130.40 2065 ---- ---- ---- ---- 135.90 +3.00 132.90 2070 ---- ---- ---- ---- 138.50 +3.00 135.50 2075 ---- ---- ---- ---- 141.10 +3.10 138.00 2080 ---- ---- ---- ---- 143.70 +3.10 140.60 2085 ---- ---- ---- ---- 146.40 +3.10 143.30 2090 ---- ---- ---- ---- 149.10 +3.10 146.00 2095 ---- ---- ---- ---- 151.80 +3.10 148.70 2100 ---- ---- ---- ---- 154.60 +3.20 151.40 2105 ---- ---- ---- ---- 157.40 +3.20 154.20 2110 ---- ---- ---- ---- 160.20 +3.20 157.00 2115 ---- ---- ---- ---- 163.10 +3.30 159.80 2120 ---- ---- ---- ---- 166.00 +3.30 162.70 2125 ---- ---- ---- ---- 169.00 +3.40 165.60 2130 ---- ---- ---- ---- 171.90 +3.40 168.50 2135 ---- ---- ---- ---- 174.90 +3.40 171.50 2140 ---- ---- ---- ---- 177.90 +3.40 174.50 2145 ---- ---- ---- ---- 181.00 +3.50 177.50 2150 ---- ---- ---- ---- 184.10 +3.60 180.50 600 2155 ---- ---- ---- ---- 187.20 +3.60 183.60 2160 ---- ---- ---- ---- 190.30 +3.60 186.70 2165 ---- ---- ---- ---- 193.50 +3.70 189.80 2170 ---- ---- ---- ---- 196.60 +3.60 193.00 2175 ---- ---- ---- ---- 199.80 +3.70 196.10 2180 ---- ---- ---- ---- 203.10 +3.70 199.40 2185 ---- ---- ---- ---- 206.30 +3.70 202.60 2190 ---- ---- ---- ---- 209.60 +3.80 205.80 2195 ---- ---- ---- ---- 212.90 +3.80 209.10 2200 ---- ---- ---- ---- 216.30 +3.90 212.40 2205 ---- ---- ---- ---- 219.60 +3.90 215.70 2210 ---- ---- ---- ---- 223.00 +3.90 219.10 2215 ---- ---- ---- ---- 226.40 +4.00 222.40 2220 ---- ---- ---- ---- 229.80 +4.00 225.80 2225 ---- ---- ---- ---- 233.20 +4.00 229.20 2230 ---- ---- ---- ---- 236.70 +4.10 232.60 2235 ---- ---- ---- ---- 240.10 +4.00 236.10 2240 ---- ---- ---- ---- 243.60 +4.10 239.50 2245 ---- ---- ---- ---- 247.10 +4.10 243.00 2250 ---- ---- ---- ---- 250.70 +4.20 246.50 2255 ---- ---- ---- ---- 254.20 +4.20 250.00 2260 ---- ---- ---- ---- 257.80 +4.20 253.60 2265 ---- ---- ---- ---- 261.30 +4.20 257.10 2270 ---- ---- ---- ---- 264.90 +4.20 260.70 2275 ---- ---- ---- ---- 268.50 +4.30 264.20 2280 ---- ---- ---- ---- 272.10 +4.30 267.80 2285 ---- ---- ---- ---- 275.80 +4.40 271.40 2290 ---- ---- ---- ---- 279.40 +4.30 275.10 2295 ---- ---- ---- ---- 283.10 +4.40 278.70 2300 ---- ---- ---- ---- 286.80 +4.50 282.30 2305 ---- ---- ---- ---- 290.40 +4.40 286.00 2310 ---- ---- ---- ---- 294.10 +4.40 289.70 2315 ---- ---- ---- ---- 297.90 +4.50 293.40 2320 ---- ---- ---- ---- 301.60 +4.50 297.10 2325 ---- ---- ---- ---- 305.30 +4.50 300.80 2330 ---- ---- ---- ---- 309.10 +4.60 304.50 2335 ---- ---- ---- ---- 312.80 +4.60 308.20 2340 ---- ---- ---- ---- 316.60 +4.60 312.00 2345 ---- ---- ---- ---- 320.40 +4.60 315.80 2350 ---- ---- ---- ---- 324.20 +4.70 319.50 2355 ---- ---- ---- ---- 328.00 +4.70 323.30 2360 ---- ---- ---- ---- 331.80 +4.70 327.10 2365 ---- ---- ---- ---- 335.70 +4.80 330.90 2370 ---- ---- ---- ---- 339.50 +4.80 334.70 2375 ---- ---- ---- ---- 343.40 +4.80 338.60 2380 ---- ---- ---- ---- 347.20 +4.80 342.40 2385 ---- ---- ---- ---- 351.10 +4.80 346.30 2390 ---- ---- ---- ---- 355.00 +4.90 350.10 2395 ---- ---- ---- ---- 358.90 +4.90 354.00 2400 ---- ---- ---- ---- 362.80 +4.90 357.90 2410 ---- ---- ---- ---- 370.60 +4.90 365.70 2420 ---- ---- ---- ---- 378.50 +5.00 373.50 2425 ---- ---- ---- ---- 382.50 +5.10 377.40 2430 ---- ---- ---- ---- 386.40 +5.00 381.40 2440 ---- ---- ---- ---- 394.40 +5.10 389.30 2450 ---- ---- ---- ---- 402.40 +5.20 397.20 2460 ---- ---- ---- ---- 410.40 +5.20 405.20 2470 ---- ---- ---- ---- 418.40 +5.20 413.20 2475 ---- ---- ---- ---- 422.50 +5.20 417.30 2480 ---- ---- ---- ---- 426.50 +5.20 421.30 2490 ---- ---- ---- ---- 434.60 +5.20 429.40 2500 ---- ---- ---- ---- 442.80 +5.30 437.50 2525 ---- ---- ---- ---- 463.30 +5.40 457.90 2550 ---- ---- ---- ---- 484.00 +5.50 478.50 2575 ---- ---- ---- ---- 504.90 +5.60 499.30 2600 ---- ---- ---- ---- 526.00 +5.70 520.30 2625 ---- ---- ---- ---- 547.20 +5.70 541.50 2650 ---- ---- ---- ---- 568.60 +5.80 562.80 2675 ---- ---- ---- ---- 590.20 +5.90 584.30 2700 ---- ---- ---- ---- 611.90 +6.00 605.90 3000 ---- ---- ---- ---- 884.10 +7.00 877.10 3450 ---- ---- ---- ---- 1321.90 +8.30 1313.60 3475 ---- ---- ---- ---- 1346.90 +8.30 1338.60 3500 ---- ---- ---- ---- 1371.90 +8.30 1363.60 4000 ---- ---- ---- ---- 1871.90 +8.30 1863.60 OG JAN25 Gold Option PUT 1650 ---- ---- ---- ---- 22.80 ---- ---- 1675 ---- ---- ---- ---- 26.10 +.80 25.30 1700 ---- ---- ---- ---- 29.60 +.80 28.80 1725 ---- ---- ---- ---- 33.50 +.90 32.60 1750 ---- ---- ---- ---- 37.80 +1.00 36.80 1775 ---- ---- ---- ---- 42.50 +1.10 41.40 1800 ---- ---- ---- ---- 47.60 +1.30 46.30 1825 ---- ---- ---- ---- 53.20 +1.40 51.80 1850 ---- ---- ---- ---- 59.10 +1.50 57.60 1860 ---- ---- ---- ---- 61.70 +1.60 60.10 1870 ---- ---- ---- ---- 64.20 +1.60 62.60 1875 ---- ---- ---- ---- 65.60 +1.70 63.90 1880 ---- ---- ---- ---- 66.90 +1.70 65.20 1890 ---- ---- ---- ---- 69.70 +1.80 67.90 1900 ---- ---- ---- ---- 72.50 +1.80 70.70 1910 ---- ---- ---- ---- 75.40 +1.90 73.50 1920 ---- ---- ---- ---- 78.40 +1.90 76.50 1930 ---- ---- ---- ---- 81.50 +2.00 79.50 1940 ---- ---- ---- ---- 84.70 +2.10 82.60 1950 ---- ---- ---- ---- 88.00 +2.10 85.90 1955 ---- ---- ---- ---- 89.70 +2.20 87.50 1960 ---- ---- ---- ---- 91.40 +2.20 89.20 1965 ---- ---- ---- ---- 93.10 +2.20 90.90 1970 ---- ---- ---- ---- 94.90 +2.30 92.60 1975 ---- ---- ---- ---- 96.70 +2.30 94.40 1980 ---- ---- ---- ---- 98.50 +2.30 96.20 1985 ---- ---- ---- ---- 100.30 +2.30 98.00 1990 ---- ---- ---- ---- 102.20 +2.30 99.90 1995 ---- ---- ---- ---- 104.10 +2.30 101.80 2000 ---- ---- ---- ---- 106.10 +2.40 103.70 2005 ---- ---- ---- ---- 108.10 +2.50 105.60 2010 ---- ---- ---- ---- 110.10 +2.50 107.60 2015 ---- ---- ---- ---- 112.10 +2.50 109.60 2020 ---- ---- ---- ---- 114.20 +2.50 111.70 2025 ---- ---- ---- ---- 116.30 +2.50 113.80 2030 ---- ---- ---- ---- 118.50 +2.60 115.90 2035 ---- ---- ---- ---- 120.70 +2.70 118.00 2040 ---- ---- ---- ---- 122.90 +2.70 120.20 2045 ---- ---- ---- ---- 125.20 +2.80 122.40 2050 ---- ---- ---- ---- 127.50 +2.80 124.70 2055 ---- ---- ---- ---- 129.80 +2.80 127.00 2060 ---- ---- ---- ---- 132.20 +2.80 129.40 2065 ---- ---- ---- ---- 134.60 +2.90 131.70 2070 ---- ---- ---- ---- 137.10 +2.90 134.20 2075 ---- ---- ---- ---- 139.50 +2.90 136.60 2080 ---- ---- ---- ---- 142.10 +3.00 139.10 2085 ---- ---- ---- ---- 144.60 +2.90 141.70 2090 ---- ---- ---- ---- 147.20 +3.00 144.20 2095 ---- ---- ---- ---- 149.90 +3.10 146.80 2100 ---- ---- ---- ---- 152.60 +3.10 149.50 2105 ---- ---- ---- ---- 155.30 +3.10 152.20 2110 ---- ---- ---- ---- 158.00 +3.10 154.90 2115 ---- ---- ---- ---- 160.80 +3.20 157.60 2120 ---- ---- ---- ---- 163.60 +3.20 160.40 2125 ---- ---- ---- ---- 166.50 +3.30 163.20 2130 ---- ---- ---- ---- 169.40 +3.30 166.10 2135 ---- ---- ---- ---- 172.30 +3.30 169.00 2140 ---- ---- ---- ---- 175.20 +3.30 171.90 2145 ---- ---- ---- ---- 178.20 +3.40 174.80 2150 ---- ---- ---- ---- 181.20 +3.40 177.80 2155 ---- ---- ---- ---- 184.30 +3.50 180.80 2160 ---- ---- ---- ---- 187.30 +3.50 183.80 2165 ---- ---- ---- ---- 190.40 +3.50 186.90 2170 ---- ---- ---- ---- 193.50 +3.50 190.00 2175 ---- ---- ---- ---- 196.70 +3.60 193.10 2180 ---- ---- ---- ---- 199.90 +3.60 196.30 2185 ---- ---- ---- ---- 203.10 +3.70 199.40 2190 ---- ---- ---- ---- 206.30 +3.70 202.60 2195 ---- ---- ---- ---- 209.60 +3.70 205.90 2200 ---- ---- ---- ---- 212.80 +3.70 209.10 2205 ---- ---- ---- ---- 216.10 +3.70 212.40 2210 ---- ---- ---- ---- 219.50 +3.80 215.70 2215 ---- ---- ---- ---- 222.80 +3.80 219.00 2220 ---- ---- ---- ---- 226.20 +3.90 222.30 2225 ---- ---- ---- ---- 229.60 +3.90 225.70 2230 ---- ---- ---- ---- 233.00 +3.90 229.10 2235 ---- ---- ---- ---- 236.40 +3.90 232.50 2240 ---- ---- ---- ---- 239.90 +4.00 235.90 2245 ---- ---- ---- ---- 243.30 +4.00 239.30 2250 ---- ---- ---- ---- 246.80 +4.00 242.80 2255 ---- ---- ---- ---- 250.30 +4.00 246.30 2260 ---- ---- ---- ---- 253.80 +4.00 249.80 2265 ---- ---- ---- ---- 257.40 +4.10 253.30 2270 ---- ---- ---- ---- 260.90 +4.10 256.80 2275 ---- ---- ---- ---- 264.50 +4.20 260.30 2280 ---- ---- ---- ---- 268.00 +4.10 263.90 2285 ---- ---- ---- ---- 271.60 +4.20 267.40 2290 ---- ---- ---- ---- 275.20 +4.20 271.00 2295 ---- ---- ---- ---- 278.80 +4.20 274.60 2300 ---- ---- ---- ---- 282.50 +4.30 278.20 2305 ---- ---- ---- ---- 286.10 +4.30 281.80 2310 ---- ---- ---- ---- 289.70 +4.30 285.40 2315 ---- ---- ---- ---- 293.40 +4.40 289.00 2320 ---- ---- ---- ---- 297.10 +4.40 292.70 2325 ---- ---- ---- ---- 300.80 +4.40 296.40 2330 ---- ---- ---- ---- 304.50 +4.50 300.00 2335 ---- ---- ---- ---- 308.20 +4.50 303.70 2340 ---- ---- ---- ---- 311.90 +4.50 307.40 2345 ---- ---- ---- ---- 315.60 +4.50 311.10 2350 ---- ---- ---- ---- 319.40 +4.60 314.80 2355 ---- ---- ---- ---- 323.10 +4.50 318.60 2360 ---- ---- ---- ---- 326.90 +4.60 322.30 2365 ---- ---- ---- ---- 330.70 +4.60 326.10 2370 ---- ---- ---- ---- 334.50 +4.60 329.90 2375 ---- ---- ---- ---- 338.30 +4.70 333.60 2380 ---- ---- ---- ---- 342.10 +4.70 337.40 2385 ---- ---- ---- ---- 345.90 +4.70 341.20 2390 ---- ---- ---- ---- 349.80 +4.70 345.10 2395 ---- ---- ---- ---- 353.60 +4.70 348.90 2400 ---- ---- ---- ---- 357.50 +4.80 352.70 2405 ---- ---- ---- ---- 361.40 +4.80 356.60 2410 ---- ---- ---- ---- 365.30 +4.80 360.50 2420 ---- ---- ---- ---- 373.10 +4.90 368.20 2430 ---- ---- ---- ---- 380.90 +4.90 376.00 2440 ---- ---- ---- ---- 388.80 +4.90 383.90 2450 ---- ---- ---- ---- 396.80 +5.00 391.80 2460 ---- ---- ---- ---- 404.80 +5.00 399.80 2470 ---- ---- ---- ---- 412.80 +5.00 407.80 2475 ---- ---- ---- ---- 416.90 +5.10 411.80 2480 ---- ---- ---- ---- 420.90 +5.10 415.80 2490 ---- ---- ---- ---- 429.00 +5.10 423.90 2500 ---- ---- ---- ---- 437.20 +5.20 432.00 2510 ---- ---- ---- ---- 445.40 +5.20 440.20 2525 ---- ---- ---- ---- 457.80 +5.30 452.50 2550 ---- ---- ---- ---- 478.60 +5.40 473.20 2575 ---- ---- ---- ---- 499.60 +5.50 494.10 2600 ---- ---- ---- ---- 520.80 +5.50 515.30 2625 ---- ---- ---- ---- 542.30 +5.70 536.60 2650 ---- ---- ---- ---- 563.90 +5.70 558.20 2675 ---- ---- ---- ---- 585.70 +5.80 579.90 2700 ---- ---- ---- ---- 607.60 +5.80 601.80 OG JUN25 Gold Option PUT 1025 ---- ---- ---- ---- 2.30 .00 2.30 1050 ---- ---- ---- ---- 2.70 +.10 2.60 1075 ---- ---- ---- ---- 3.20 +.10 3.10 1100 ---- ---- ---- ---- 3.60 .00 3.60 1125 ---- ---- ---- ---- 4.20 +.10 4.10 1150 ---- ---- ---- ---- 4.80 +.10 4.70 1175 ---- ---- ---- ---- 5.50 +.10 5.40 1200 ---- ---- ---- ---- 6.30 +.20 6.10 1220 ---- ---- ---- ---- 7.00 +.20 6.80 1225 ---- ---- ---- ---- 7.10 +.10 7.00 1230 ---- ---- ---- ---- 7.30 +.20 7.10 1240 ---- ---- ---- ---- 7.70 +.20 7.50 1250 ---- ---- ---- ---- 8.10 +.20 7.90 1260 ---- ---- ---- ---- 8.50 +.20 8.30 1270 ---- ---- ---- ---- 8.90 +.20 8.70 1275 ---- ---- ---- ---- 9.10 +.20 8.90 1280 ---- ---- ---- ---- 9.30 +.20 9.10 1290 ---- ---- ---- ---- 9.80 +.30 9.50 1300 ---- ---- ---- ---- 10.20 +.20 10.00 1310 ---- ---- ---- ---- 10.70 +.20 10.50 1315 ---- ---- ---- ---- 11.00 +.30 10.70 1320 ---- ---- ---- ---- 11.20 +.30 10.90 1325 ---- ---- ---- ---- 11.50 +.30 11.20 1330 ---- ---- ---- ---- 11.70 +.20 11.50 1335 ---- ---- ---- ---- 12.00 +.30 11.70 1340 ---- ---- ---- ---- 12.30 +.30 12.00 1345 ---- ---- ---- ---- 12.50 +.30 12.20 1350 ---- ---- ---- ---- 12.80 +.30 12.50 1355 ---- ---- ---- ---- 13.10 +.30 12.80 1360 ---- ---- ---- ---- 13.40 +.30 13.10 1365 ---- ---- ---- ---- 13.70 +.30 13.40 1370 ---- ---- ---- ---- 14.00 +.30 13.70 1375 ---- ---- ---- ---- 14.30 +.30 14.00 1380 ---- ---- ---- ---- 14.60 +.30 14.30 1385 ---- ---- ---- ---- 14.90 +.30 14.60 1390 ---- ---- ---- ---- 15.30 +.40 14.90 1395 ---- ---- ---- ---- 15.60 +.40 15.20 1400 ---- ---- ---- ---- 15.90 +.40 15.50 1405 ---- ---- ---- ---- 16.20 +.30 15.90 1410 ---- ---- ---- ---- 16.60 +.40 16.20 1415 ---- ---- ---- ---- 16.90 +.30 16.60 1420 ---- ---- ---- ---- 17.30 +.40 16.90 1425 ---- ---- ---- ---- 17.70 +.40 17.30 1430 ---- ---- ---- ---- 18.00 +.40 17.60 1435 ---- ---- ---- ---- 18.40 +.40 18.00 1440 ---- ---- ---- ---- 18.80 +.50 18.30 1445 ---- ---- ---- ---- 19.20 +.50 18.70 1450 ---- ---- ---- ---- 19.60 +.50 19.10 1455 ---- ---- ---- ---- 19.90 +.40 19.50 1460 ---- ---- ---- ---- 20.40 +.50 19.90 1465 ---- ---- ---- ---- 20.80 +.50 20.30 1470 ---- ---- ---- ---- 21.20 +.50 20.70 1475 ---- ---- ---- ---- 21.60 +.50 21.10 1480 ---- ---- ---- ---- 22.00 +.50 21.50 1485 ---- ---- ---- ---- 22.50 +.50 22.00 1490 ---- ---- ---- ---- 22.90 +.50 22.40 1495 ---- ---- ---- ---- 23.40 +.60 22.80 1500 ---- ---- ---- ---- 23.80 +.50 23.30 1505 ---- ---- ---- ---- 24.30 +.60 23.70 1510 ---- ---- ---- ---- 24.70 +.50 24.20 1515 ---- ---- ---- ---- 25.20 +.50 24.70 1520 ---- ---- ---- ---- 25.70 +.60 25.10 1525 ---- ---- ---- ---- 26.20 +.60 25.60 1530 ---- ---- ---- ---- 26.70 +.60 26.10 1535 ---- ---- ---- ---- 27.20 +.60 26.60 1540 ---- ---- ---- ---- 27.70 +.60 27.10 1545 ---- ---- ---- ---- 28.20 +.60 27.60 1550 ---- ---- ---- ---- 28.80 +.70 28.10 1555 ---- ---- ---- ---- 29.30 +.70 28.60 1560 ---- ---- ---- ---- 29.80 +.60 29.20 1565 ---- ---- ---- ---- 30.40 +.70 29.70 1570 ---- ---- ---- ---- 30.90 +.70 30.20 1575 ---- ---- ---- ---- 31.50 +.70 30.80 1580 ---- ---- ---- ---- 32.10 +.80 31.30 1585 ---- ---- ---- ---- 32.60 +.70 31.90 1590 ---- ---- ---- ---- 33.20 +.70 32.50 1595 ---- ---- ---- ---- 33.80 +.80 33.00 1600 ---- ---- ---- ---- 34.40 +.80 33.60 1605 ---- ---- ---- ---- 35.00 +.80 34.20 1610 ---- ---- ---- ---- 35.60 +.80 34.80 1615 ---- ---- ---- ---- 36.20 +.80 35.40 1620 ---- ---- ---- ---- 36.80 +.80 36.00 1625 ---- ---- ---- ---- 37.50 +.90 36.60 1630 ---- ---- ---- ---- 38.10 +.80 37.30 1635 ---- ---- ---- ---- 38.70 +.80 37.90 1640 ---- ---- ---- ---- 39.40 +.90 38.50 1645 ---- ---- ---- ---- 40.00 +.80 39.20 1650 ---- ---- ---- ---- 40.70 +.90 39.80 1655 ---- ---- ---- ---- 41.40 +.90 40.50 1660 ---- ---- ---- ---- 42.10 +1.00 41.10 1665 ---- ---- ---- ---- 42.70 +.90 41.80 1670 ---- ---- ---- ---- 43.40 +.90 42.50 1675 ---- ---- ---- ---- 44.10 +1.00 43.10 1680 ---- ---- ---- ---- 44.80 +1.00 43.80 1685 ---- ---- ---- ---- 45.50 +1.00 44.50 1690 ---- ---- ---- ---- 46.20 +1.00 45.20 1695 ---- ---- ---- ---- 47.00 +1.10 45.90 1700 ---- ---- ---- ---- 47.70 +1.10 46.60 1705 ---- ---- ---- ---- 48.40 +1.00 47.40 1710 ---- ---- ---- ---- 49.20 +1.10 48.10 1715 ---- ---- ---- ---- 49.90 +1.10 48.80 1720 ---- ---- ---- ---- 50.60 +1.10 49.50 1725 ---- ---- ---- ---- 51.40 +1.10 50.30 1730 ---- ---- ---- ---- 52.20 +1.20 51.00 1735 ---- ---- ---- ---- 52.90 +1.10 51.80 1740 ---- ---- ---- ---- 53.70 +1.20 52.50 1745 ---- ---- ---- ---- 54.50 +1.20 53.30 1750 ---- ---- ---- ---- 55.30 +1.20 54.10 1755 ---- ---- ---- ---- 56.10 +1.20 54.90 1760 ---- ---- ---- ---- 56.90 +1.20 55.70 1765 ---- ---- ---- ---- 57.80 +1.30 56.50 1770 ---- ---- ---- ---- 58.60 +1.30 57.30 1775 ---- ---- ---- ---- 59.40 +1.30 58.10 1780 ---- ---- ---- ---- 60.30 +1.30 59.00 1785 ---- ---- ---- ---- 61.20 +1.40 59.80 1790 ---- ---- ---- ---- 62.10 +1.40 60.70 1795 ---- ---- ---- ---- 63.00 +1.40 61.60 1800 ---- ---- ---- ---- 63.90 +1.40 62.50 1805 ---- ---- ---- ---- 64.80 +1.40 63.40 1810 ---- ---- ---- ---- 65.80 +1.50 64.30 1815 ---- ---- ---- ---- 66.70 +1.40 65.30 1820 ---- ---- ---- ---- 67.70 +1.50 66.20 1825 ---- ---- ---- ---- 68.70 +1.50 67.20 1830 ---- ---- ---- ---- 69.70 +1.50 68.20 1835 ---- ---- ---- ---- 70.70 +1.50 69.20 1840 ---- ---- ---- ---- 71.80 +1.60 70.20 1845 ---- ---- ---- ---- 72.90 +1.60 71.30 1850 ---- ---- ---- ---- 73.90 +1.60 72.30 700 1855 ---- ---- ---- ---- 75.10 +1.70 73.40 1860 ---- ---- ---- ---- 76.20 +1.70 74.50 1865 ---- ---- ---- ---- 77.30 +1.60 75.70 1870 ---- ---- ---- ---- 78.50 +1.70 76.80 1875 ---- ---- ---- ---- 79.70 +1.70 78.00 1880 ---- ---- ---- ---- 81.00 +1.80 79.20 1885 ---- ---- ---- ---- 82.20 +1.70 80.50 1890 ---- ---- ---- ---- 83.50 +1.80 81.70 1895 ---- ---- ---- ---- 84.80 +1.80 83.00 1900 ---- ---- ---- ---- 86.10 +1.80 84.30 1905 ---- ---- ---- ---- 87.50 +1.80 85.70 1910 ---- ---- ---- ---- 88.90 +1.90 87.00 1915 ---- ---- ---- ---- 90.30 +1.90 88.40 1920 ---- ---- ---- ---- 91.80 +1.90 89.90 1925 ---- ---- ---- ---- 93.30 +2.00 91.30 1930 ---- ---- ---- ---- 94.80 +2.00 92.80 1935 ---- ---- ---- ---- 96.30 +2.00 94.30 1940 ---- ---- ---- ---- 97.90 +2.00 95.90 1945 ---- ---- ---- ---- 99.50 +2.00 97.50 1950 ---- ---- ---- ---- 101.20 +2.10 99.10 1955 ---- ---- ---- ---- 102.80 +2.10 100.70 1960 ---- ---- ---- ---- 104.50 +2.10 102.40 1965 ---- ---- ---- ---- 106.30 +2.20 104.10 1970 ---- ---- ---- ---- 108.10 +2.20 105.90 1975 ---- ---- ---- ---- 109.90 +2.30 107.60 1980 ---- ---- ---- ---- 111.70 +2.30 109.40 1985 ---- ---- ---- ---- 113.60 +2.30 111.30 1990 ---- ---- ---- ---- 115.50 +2.30 113.20 1995 ---- ---- ---- ---- 117.40 +2.30 115.10 2000 ---- ---- ---- ---- 119.40 +2.40 117.00 2005 ---- ---- ---- ---- 121.40 +2.40 119.00 2010 ---- ---- ---- ---- 123.40 +2.40 121.00 2015 ---- ---- ---- ---- 125.50 +2.50 123.00 2020 ---- ---- ---- ---- 127.60 +2.50 125.10 2025 ---- ---- ---- ---- 129.70 +2.50 127.20 2030 ---- ---- ---- ---- 131.90 +2.60 129.30 2035 ---- ---- ---- ---- 134.10 +2.60 131.50 2040 ---- ---- ---- ---- 136.30 +2.60 133.70 2045 ---- ---- ---- ---- 138.60 +2.70 135.90 2050 ---- ---- ---- ---- 140.90 +2.70 138.20 2055 ---- ---- ---- ---- 143.20 +2.70 140.50 2060 ---- ---- ---- ---- 145.60 +2.70 142.90 2065 ---- ---- ---- ---- 148.00 +2.80 145.20 2070 ---- ---- ---- ---- 150.40 +2.80 147.60 2075 ---- ---- ---- ---- 152.90 +2.80 150.10 2080 ---- ---- ---- ---- 155.40 +2.90 152.50 2085 ---- ---- ---- ---- 157.90 +2.90 155.00 2090 ---- ---- ---- ---- 160.50 +2.90 157.60 2095 ---- ---- ---- ---- 163.10 +3.00 160.10 2100 ---- ---- ---- ---- 165.70 +3.00 162.70 2105 ---- ---- ---- ---- 168.30 +2.90 165.40 2110 ---- ---- ---- ---- 171.00 +3.00 168.00 2115 ---- ---- ---- ---- 173.80 +3.10 170.70 2120 ---- ---- ---- ---- 176.50 +3.10 173.40 2125 ---- ---- ---- ---- 179.30 +3.10 176.20 2130 ---- ---- ---- ---- 182.10 +3.10 179.00 2135 ---- ---- ---- ---- 184.90 +3.10 181.80 2140 ---- ---- ---- ---- 187.80 +3.20 184.60 2145 ---- ---- ---- ---- 190.70 +3.20 187.50 2150 ---- ---- ---- ---- 193.60 +3.20 190.40 2155 ---- ---- ---- ---- 196.60 +3.30 193.30 2160 ---- ---- ---- ---- 199.60 +3.30 196.30 2165 ---- ---- ---- ---- 202.60 +3.30 199.30 2170 ---- ---- ---- ---- 205.60 +3.30 202.30 2175 ---- ---- ---- ---- 208.70 +3.40 205.30 2180 ---- ---- ---- ---- 211.80 +3.40 208.40 2185 ---- ---- ---- ---- 214.90 +3.40 211.50 2190 ---- ---- ---- ---- 218.00 +3.40 214.60 2195 ---- ---- ---- ---- 221.20 +3.50 217.70 2200 ---- ---- ---- ---- 224.40 +3.50 220.90 2205 ---- ---- ---- ---- 227.60 +3.50 224.10 2210 ---- ---- ---- ---- 230.80 +3.50 227.30 2215 ---- ---- ---- ---- 234.10 +3.60 230.50 2220 ---- ---- ---- ---- 237.40 +3.60 233.80 2225 ---- ---- ---- ---- 240.70 +3.60 237.10 2230 ---- ---- ---- ---- 244.00 +3.60 240.40 2235 ---- ---- ---- ---- 247.40 +3.70 243.70 2240 ---- ---- ---- ---- 250.70 +3.70 247.00 2245 ---- ---- ---- ---- 254.10 +3.70 250.40 2250 ---- ---- ---- ---- 257.50 +3.70 253.80 2255 ---- ---- ---- ---- 261.00 +3.80 257.20 2260 ---- ---- ---- ---- 264.40 +3.80 260.60 2265 ---- ---- ---- ---- 267.90 +3.80 264.10 2270 ---- ---- ---- ---- 271.40 +3.90 267.50 2275 ---- ---- ---- ---- 274.90 +3.90 271.00 2280 ---- ---- ---- ---- 278.40 +3.90 274.50 2285 ---- ---- ---- ---- 281.90 +3.90 278.00 2290 ---- ---- ---- ---- 285.50 +4.00 281.50 2295 ---- ---- ---- ---- 289.00 +3.90 285.10 2300 ---- ---- ---- ---- 292.60 +4.00 288.60 2305 ---- ---- ---- ---- 296.20 +4.00 292.20 2310 ---- ---- ---- ---- 299.80 +4.00 295.80 2315 ---- ---- ---- ---- 303.40 +4.00 299.40 2320 ---- ---- ---- ---- 307.10 +4.10 303.00 2325 ---- ---- ---- ---- 310.70 +4.10 306.60 2330 ---- ---- ---- ---- 314.40 +4.10 310.30 2335 ---- ---- ---- ---- 318.10 +4.20 313.90 2340 ---- ---- ---- ---- 321.80 +4.20 317.60 2345 ---- ---- ---- ---- 325.50 +4.20 321.30 2350 ---- ---- ---- ---- 329.20 +4.20 325.00 2355 ---- ---- ---- ---- 332.90 +4.20 328.70 2360 ---- ---- ---- ---- 336.70 +4.30 332.40 2365 ---- ---- ---- ---- 340.40 +4.20 336.20 2370 ---- ---- ---- ---- 344.20 +4.30 339.90 2375 ---- ---- ---- ---- 348.00 +4.30 343.70 2380 ---- ---- ---- ---- 351.80 +4.30 347.50 2385 ---- ---- ---- ---- 355.60 +4.40 351.20 2390 ---- ---- ---- ---- 359.40 +4.40 355.00 2395 ---- ---- ---- ---- 363.20 +4.30 358.90 2400 ---- ---- ---- ---- 367.10 +4.40 362.70 2405 ---- ---- ---- ---- 370.90 +4.40 366.50 2410 ---- ---- ---- ---- 374.80 +4.40 370.40 2415 ---- ---- ---- ---- 378.70 +4.50 374.20 2420 ---- ---- ---- ---- 382.60 +4.50 378.10 2425 ---- ---- ---- ---- 386.50 +4.50 382.00 2430 ---- ---- ---- ---- 390.40 +4.50 385.90 2435 ---- ---- ---- ---- 394.30 +4.50 389.80 2440 ---- ---- ---- ---- 398.20 +4.50 393.70 2450 ---- ---- ---- ---- 406.10 +4.60 401.50 2460 ---- ---- ---- ---- 414.10 +4.60 409.50 2470 ---- ---- ---- ---- 422.10 +4.70 417.40 2475 ---- ---- ---- ---- 426.10 +4.70 421.40 2480 ---- ---- ---- ---- 430.10 +4.70 425.40 2490 ---- ---- ---- ---- 438.10 +4.70 433.40 2500 ---- ---- ---- ---- 446.20 +4.70 441.50 2510 ---- ---- ---- ---- 454.40 +4.80 449.60 2520 ---- ---- ---- ---- 462.50 +4.80 457.70 2525 ---- ---- ---- ---- 466.60 +4.80 461.80 2530 ---- ---- ---- ---- 470.80 +4.90 465.90 2550 ---- ---- ---- ---- 487.30 +5.00 482.30 2575 ---- ---- ---- ---- 508.10 +5.00 503.10 2600 ---- ---- ---- ---- 529.10 +5.10 524.00 2625 ---- ---- ---- ---- 550.30 +5.10 545.20 2650 ---- ---- ---- ---- 571.70 +5.20 566.50 2675 ---- ---- ---- ---- 593.30 +5.30 588.00 2700 ---- ---- ---- ---- 615.00 +5.30 609.70 2725 ---- ---- ---- ---- 636.90 +5.40 631.50 2750 ---- ---- ---- ---- 658.90 +5.50 653.40 2775 ---- ---- ---- ---- 681.00 +5.50 675.50 2800 ---- ---- ---- ---- 703.30 +5.60 697.70 2825 ---- ---- ---- ---- 725.70 +5.70 720.00 2850 ---- ---- ---- ---- 748.20 +5.70 742.50 2875 ---- ---- ---- ---- 770.80 +5.70 765.10 2900 ---- ---- ---- ---- 793.50 +5.80 787.70 2925 ---- ---- ---- ---- 816.40 +5.90 810.50 2950 ---- ---- ---- ---- 839.30 +5.90 833.40 2975 ---- ---- ---- ---- 862.30 +6.00 856.30 3000 ---- ---- ---- ---- 885.40 +6.00 879.40 3100 ---- ---- ---- ---- 978.50 +6.10 972.40 3200 ---- ---- ---- ---- 1072.70 +6.20 1066.50 3300 ---- ---- ---- ---- 1167.80 +6.40 1161.40 3400 ---- ---- ---- ---- 1263.70 +6.50 1257.20 3500 ---- ---- ---- ---- 1360.20 +6.60 1353.60 OG DEC25 Gold Option PUT 1075 ---- ---- ---- ---- 6.30 +.10 6.20 1100 ---- ---- ---- ---- 7.10 +.10 7.00 1125 ---- ---- ---- ---- 8.00 +.20 7.80 1150 ---- ---- ---- ---- 9.00 +.20 8.80 1175 ---- ---- ---- ---- 10.00 +.20 9.80 1200 ---- ---- ---- ---- 11.20 +.20 11.00 1225 ---- ---- ---- ---- 12.40 +.20 12.20 1250 ---- ---- ---- ---- 13.80 +.30 13.50 1270 ---- ---- ---- ---- 14.90 +.20 14.70 1275 ---- ---- ---- ---- 15.20 +.20 15.00 1280 ---- ---- ---- ---- 15.60 +.30 15.30 1290 ---- ---- ---- ---- 16.20 +.30 15.90 1300 ---- ---- ---- ---- 16.80 +.30 16.50 1310 ---- ---- ---- ---- 17.50 +.40 17.10 1320 ---- ---- ---- ---- 18.20 +.40 17.80 1325 ---- ---- ---- ---- 18.50 +.30 18.20 1330 ---- ---- ---- ---- 18.90 +.40 18.50 1340 ---- ---- ---- ---- 19.60 +.40 19.20 1350 ---- ---- ---- ---- 20.30 +.40 19.90 1360 ---- ---- ---- ---- 21.10 +.40 20.70 1370 ---- ---- ---- ---- 21.90 +.40 21.50 1375 ---- ---- ---- ---- 22.30 +.40 21.90 1380 ---- ---- ---- ---- 22.70 +.40 22.30 1385 ---- ---- ---- ---- 23.10 +.40 22.70 1390 ---- ---- ---- ---- 23.50 +.40 23.10 1395 ---- ---- ---- ---- 23.90 +.40 23.50 1400 ---- ---- ---- ---- 24.40 +.50 23.90 1405 ---- ---- ---- ---- 24.80 +.50 24.30 1410 ---- ---- ---- ---- 25.20 +.40 24.80 1415 ---- ---- ---- ---- 25.70 +.50 25.20 1420 ---- ---- ---- ---- 26.10 +.50 25.60 1425 ---- ---- ---- ---- 26.60 +.50 26.10 1430 ---- ---- ---- ---- 27.10 +.60 26.50 1435 ---- ---- ---- ---- 27.50 +.50 27.00 1440 ---- ---- ---- ---- 28.00 +.50 27.50 1445 ---- ---- ---- ---- 28.50 +.60 27.90 1450 ---- ---- ---- ---- 29.00 +.60 28.40 1455 ---- ---- ---- ---- 29.50 +.60 28.90 1460 ---- ---- ---- ---- 30.00 +.60 29.40 1465 ---- ---- ---- ---- 30.50 +.60 29.90 1470 ---- ---- ---- ---- 31.00 +.60 30.40 1475 ---- ---- ---- ---- 31.50 +.60 30.90 1480 ---- ---- ---- ---- 32.00 +.60 31.40 1485 ---- ---- ---- ---- 32.60 +.60 32.00 1490 ---- ---- ---- ---- 33.10 +.60 32.50 1495 ---- ---- ---- ---- 33.70 +.70 33.00 1500 ---- ---- ---- ---- 34.20 +.60 33.60 1505 ---- ---- ---- ---- 34.80 +.70 34.10 1510 ---- ---- ---- ---- 35.30 +.60 34.70 1515 ---- ---- ---- ---- 35.90 +.70 35.20 1520 ---- ---- ---- ---- 36.50 +.70 35.80 1525 ---- ---- ---- ---- 37.10 +.70 36.40 1530 ---- ---- ---- ---- 37.70 +.70 37.00 1535 ---- ---- ---- ---- 38.30 +.70 37.60 1540 ---- ---- ---- ---- 38.90 +.70 38.20 1545 ---- ---- ---- ---- 39.50 +.70 38.80 1550 ---- ---- ---- ---- 40.10 +.70 39.40 1555 ---- ---- ---- ---- 40.70 +.70 40.00 1560 ---- ---- ---- ---- 41.40 +.80 40.60 1565 ---- ---- ---- ---- 42.00 +.80 41.20 1570 ---- ---- ---- ---- 42.70 +.80 41.90 1575 ---- ---- ---- ---- 43.30 +.80 42.50 1580 ---- ---- ---- ---- 44.00 +.80 43.20 1585 ---- ---- ---- ---- 44.70 +.90 43.80 1590 ---- ---- ---- ---- 45.30 +.80 44.50 1595 ---- ---- ---- ---- 46.00 +.80 45.20 1600 ---- ---- ---- ---- 46.70 +.90 45.80 1605 ---- ---- ---- ---- 47.40 +.90 46.50 1610 ---- ---- ---- ---- 48.10 +.90 47.20 1615 ---- ---- ---- ---- 48.80 +.90 47.90 1620 ---- ---- ---- ---- 49.50 +.90 48.60 1625 ---- ---- ---- ---- 50.20 +.90 49.30 1630 ---- ---- ---- ---- 51.00 +1.00 50.00 1635 ---- ---- ---- ---- 51.70 +.90 50.80 1640 ---- ---- ---- ---- 52.40 +.90 51.50 1645 ---- ---- ---- ---- 53.20 +1.00 52.20 1650 ---- ---- ---- ---- 53.90 +.90 53.00 1655 ---- ---- ---- ---- 54.70 +1.00 53.70 1660 ---- ---- ---- ---- 55.50 +1.00 54.50 1665 ---- ---- ---- ---- 56.20 +1.00 55.20 1670 ---- ---- ---- ---- 57.00 +1.00 56.00 1675 ---- ---- ---- ---- 57.80 +1.10 56.70 1680 ---- ---- ---- ---- 58.60 +1.10 57.50 1685 ---- ---- ---- ---- 59.40 +1.10 58.30 1690 ---- ---- ---- ---- 60.20 +1.10 59.10 1695 ---- ---- ---- ---- 61.00 +1.10 59.90 1700 ---- ---- ---- ---- 61.80 +1.10 60.70 1705 ---- ---- ---- ---- 62.60 +1.10 61.50 1710 ---- ---- ---- ---- 63.40 +1.10 62.30 1715 ---- ---- ---- ---- 64.20 +1.10 63.10 1720 ---- ---- ---- ---- 65.10 +1.20 63.90 1725 ---- ---- ---- ---- 65.90 +1.20 64.70 1730 ---- ---- ---- ---- 66.70 +1.20 65.50 1735 ---- ---- ---- ---- 67.60 +1.30 66.30 1740 ---- ---- ---- ---- 68.40 +1.20 67.20 1745 ---- ---- ---- ---- 69.30 +1.30 68.00 1750 ---- ---- ---- ---- 70.10 +1.20 68.90 1755 ---- ---- ---- ---- 71.00 +1.30 69.70 1760 ---- ---- ---- ---- 71.90 +1.30 70.60 1765 ---- ---- ---- ---- 72.70 +1.30 71.40 1770 ---- ---- ---- ---- 73.60 +1.30 72.30 1775 ---- ---- ---- ---- 74.50 +1.30 73.20 1780 ---- ---- ---- ---- 75.40 +1.40 74.00 1785 ---- ---- ---- ---- 76.30 +1.40 74.90 1790 ---- ---- ---- ---- 77.30 +1.50 75.80 1795 ---- ---- ---- ---- 78.20 +1.40 76.80 1800 ---- ---- ---- ---- 79.10 +1.40 77.70 1805 ---- ---- ---- ---- 80.10 +1.50 78.60 1810 ---- ---- ---- ---- 81.00 +1.40 79.60 1815 ---- ---- ---- ---- 82.00 +1.50 80.50 1820 ---- ---- ---- ---- 83.00 +1.50 81.50 1825 ---- ---- ---- ---- 84.00 +1.50 82.50 1830 ---- ---- ---- ---- 85.00 +1.50 83.50 1835 ---- ---- ---- ---- 86.10 +1.60 84.50 1840 ---- ---- ---- ---- 87.10 +1.60 85.50 1845 ---- ---- ---- ---- 88.20 +1.60 86.60 1850 ---- ---- ---- ---- 89.30 +1.70 87.60 1855 ---- ---- ---- ---- 90.40 +1.70 88.70 1860 ---- ---- ---- ---- 91.50 +1.70 89.80 1865 ---- ---- ---- ---- 92.60 +1.70 90.90 1870 ---- ---- ---- ---- 93.80 +1.70 92.10 1875 ---- ---- ---- ---- 94.90 +1.70 93.20 1880 ---- ---- ---- ---- 96.10 +1.70 94.40 1885 ---- ---- ---- ---- 97.40 +1.80 95.60 1890 ---- ---- ---- ---- 98.60 +1.80 96.80 1895 ---- ---- ---- ---- 99.90 +1.80 98.10 1900 ---- ---- ---- ---- 101.20 +1.80 99.40 1905 ---- ---- ---- ---- 102.50 +1.90 100.60 1910 ---- ---- ---- ---- 103.80 +1.80 102.00 1915 ---- ---- ---- ---- 105.20 +1.90 103.30 1920 ---- ---- ---- ---- 106.60 +1.90 104.70 1925 ---- ---- ---- ---- 108.00 +1.90 106.10 1930 ---- ---- ---- ---- 109.50 +2.00 107.50 1935 ---- ---- ---- ---- 111.00 +2.00 109.00 1940 ---- ---- ---- ---- 112.50 +2.00 110.50 1945 ---- ---- ---- ---- 114.00 +2.00 112.00 1950 ---- ---- ---- ---- 115.60 +2.00 113.60 1955 ---- ---- ---- ---- 117.20 +2.00 115.20 1960 ---- ---- ---- ---- 118.90 +2.10 116.80 1965 ---- ---- ---- ---- 120.50 +2.10 118.40 1970 ---- ---- ---- ---- 122.20 +2.10 120.10 1975 ---- ---- ---- ---- 124.00 +2.20 121.80 1980 ---- ---- ---- ---- 125.80 +2.20 123.60 1985 ---- ---- ---- ---- 127.60 +2.20 125.40 1990 ---- ---- ---- ---- 129.40 +2.20 127.20 1995 ---- ---- ---- ---- 131.30 +2.30 129.00 2000 ---- ---- ---- ---- 133.20 +2.30 130.90 2005 ---- ---- ---- ---- 135.10 +2.30 132.80 2010 ---- ---- ---- ---- 137.10 +2.40 134.70 2015 ---- ---- ---- ---- 139.00 +2.30 136.70 2020 ---- ---- ---- ---- 141.10 +2.40 138.70 2025 ---- ---- ---- ---- 143.10 +2.40 140.70 2030 ---- ---- ---- ---- 145.20 +2.40 142.80 2035 ---- ---- ---- ---- 147.40 +2.50 144.90 2040 ---- ---- ---- ---- 149.50 +2.40 147.10 2045 ---- ---- ---- ---- 151.70 +2.50 149.20 2050 ---- ---- ---- ---- 154.00 +2.60 151.40 2055 ---- ---- ---- ---- 156.20 +2.50 153.70 2060 ---- ---- ---- ---- 158.50 +2.50 156.00 2065 ---- ---- ---- ---- 160.90 +2.60 158.30 2070 ---- ---- ---- ---- 163.20 +2.60 160.60 2075 ---- ---- ---- ---- 165.60 +2.60 163.00 2080 ---- ---- ---- ---- 168.10 +2.70 165.40 2085 ---- ---- ---- ---- 170.50 +2.70 167.80 2090 ---- ---- ---- ---- 173.00 +2.70 170.30 2095 ---- ---- ---- ---- 175.50 +2.70 172.80 2100 ---- ---- ---- ---- 178.10 +2.80 175.30 2105 ---- ---- ---- ---- 180.70 +2.80 177.90 2110 ---- ---- ---- ---- 183.30 +2.80 180.50 2115 ---- ---- ---- ---- 186.00 +2.90 183.10 2120 ---- ---- ---- ---- 188.70 +2.90 185.80 2125 ---- ---- ---- ---- 191.40 +2.90 188.50 2130 ---- ---- ---- ---- 194.20 +2.90 191.30 2135 ---- ---- ---- ---- 197.00 +3.00 194.00 2140 ---- ---- ---- ---- 199.80 +3.00 196.80 2145 ---- ---- ---- ---- 202.60 +3.00 199.60 2150 ---- ---- ---- ---- 205.50 +3.00 202.50 2155 ---- ---- ---- ---- 208.40 +3.00 205.40 2160 ---- ---- ---- ---- 211.40 +3.10 208.30 2165 ---- ---- ---- ---- 214.30 +3.10 211.20 2170 ---- ---- ---- ---- 217.30 +3.10 214.20 2175 ---- ---- ---- ---- 220.30 +3.10 217.20 2180 ---- ---- ---- ---- 223.40 +3.20 220.20 2185 ---- ---- ---- ---- 226.50 +3.20 223.30 2190 ---- ---- ---- ---- 229.60 +3.20 226.40 2195 ---- ---- ---- ---- 232.70 +3.20 229.50 2200 ---- ---- ---- ---- 235.80 +3.20 232.60 2205 ---- ---- ---- ---- 239.00 +3.30 235.70 2210 ---- ---- ---- ---- 242.20 +3.30 238.90 2215 ---- ---- ---- ---- 245.40 +3.30 242.10 2220 ---- ---- ---- ---- 248.70 +3.40 245.30 2225 ---- ---- ---- ---- 252.00 +3.40 248.60 2230 ---- ---- ---- ---- 255.20 +3.40 251.80 2235 ---- ---- ---- ---- 258.50 +3.40 255.10 2240 ---- ---- ---- ---- 261.90 +3.50 258.40 2245 ---- ---- ---- ---- 265.20 +3.40 261.80 2250 ---- ---- ---- ---- 268.60 +3.50 265.10 2255 ---- ---- ---- ---- 272.00 +3.50 268.50 2260 ---- ---- ---- ---- 275.40 +3.50 271.90 2265 ---- ---- ---- ---- 278.80 +3.50 275.30 2270 ---- ---- ---- ---- 282.20 +3.50 278.70 2275 ---- ---- ---- ---- 285.70 +3.60 282.10 2280 ---- ---- ---- ---- 289.20 +3.60 285.60 2285 ---- ---- ---- ---- 292.60 +3.60 289.00 2290 ---- ---- ---- ---- 296.10 +3.60 292.50 2295 ---- ---- ---- ---- 299.70 +3.70 296.00 2300 ---- ---- ---- ---- 303.20 +3.70 299.50 2305 ---- ---- ---- ---- 306.70 +3.70 303.00 2310 ---- ---- ---- ---- 310.30 +3.80 306.50 2315 ---- ---- ---- ---- 313.80 +3.70 310.10 2320 ---- ---- ---- ---- 317.40 +3.80 313.60 2325 ---- ---- ---- ---- 321.00 +3.80 317.20 2330 ---- ---- ---- ---- 324.60 +3.80 320.80 2335 ---- ---- ---- ---- 328.20 +3.80 324.40 2340 ---- ---- ---- ---- 331.80 +3.80 328.00 2345 ---- ---- ---- ---- 335.40 +3.80 331.60 2350 ---- ---- ---- ---- 339.10 +3.90 335.20 2355 ---- ---- ---- ---- 342.70 +3.90 338.80 2360 ---- ---- ---- ---- 346.40 +4.00 342.40 2365 ---- ---- ---- ---- 350.00 +3.90 346.10 2370 ---- ---- ---- ---- 353.70 +4.00 349.70 2375 ---- ---- ---- ---- 357.40 +4.00 353.40 2380 ---- ---- ---- ---- 361.10 +4.00 357.10 2385 ---- ---- ---- ---- 364.80 +4.00 360.80 2390 ---- ---- ---- ---- 368.50 +4.00 364.50 2395 ---- ---- ---- ---- 372.20 +4.00 368.20 2400 ---- ---- ---- ---- 375.90 +4.00 371.90 2405 ---- ---- ---- ---- 379.70 +4.10 375.60 2410 ---- ---- ---- ---- 383.40 +4.10 379.30 2415 ---- ---- ---- ---- 387.20 +4.20 383.00 2420 ---- ---- ---- ---- 390.90 +4.10 386.80 2425 ---- ---- ---- ---- 394.70 +4.10 390.60 2430 ---- ---- ---- ---- 398.50 +4.20 394.30 2435 ---- ---- ---- ---- 402.30 +4.20 398.10 2440 ---- ---- ---- ---- 406.10 +4.20 401.90 2445 ---- ---- ---- ---- 409.90 +4.20 405.70 2450 ---- ---- ---- ---- 413.70 +4.20 409.50 2455 ---- ---- ---- ---- 417.50 +4.20 413.30 2460 ---- ---- ---- ---- 421.40 +4.30 417.10 2470 ---- ---- ---- ---- 429.10 +4.30 424.80 2475 ---- ---- ---- ---- 433.00 +4.30 428.70 2480 ---- ---- ---- ---- 436.80 +4.30 432.50 2490 ---- ---- ---- ---- 444.60 +4.30 440.30 2500 ---- ---- ---- ---- 452.50 +4.40 448.10 2510 ---- ---- ---- ---- 460.30 +4.40 455.90 2520 ---- ---- ---- ---- 468.20 +4.40 463.80 2525 ---- ---- ---- ---- 472.20 +4.50 467.70 2530 ---- ---- ---- ---- 476.20 +4.50 471.70 2540 ---- ---- ---- ---- 484.10 +4.50 479.60 2550 ---- ---- ---- ---- 492.10 +4.50 487.60 2560 ---- ---- ---- ---- 500.20 +4.60 495.60 2575 ---- ---- ---- ---- 512.30 +4.60 507.70 2600 ---- ---- ---- ---- 532.60 +4.60 528.00 2625 ---- ---- ---- ---- 553.20 +4.80 548.40 2650 ---- ---- ---- ---- 573.90 +4.80 569.10 2675 ---- ---- ---- ---- 594.80 +4.80 590.00 2700 ---- ---- ---- ---- 615.90 +4.90 611.00 2725 ---- ---- ---- ---- 637.20 +5.00 632.20 2750 ---- ---- ---- ---- 658.50 +5.00 653.50 3500 ---- ---- ---- ---- 1346.20 +6.20 1340.00 OG JUN26 Gold Option PUT 1325 ---- ---- ---- ---- 26.90 +.50 26.40 1350 ---- ---- ---- ---- 29.10 +.40 28.70 1375 ---- ---- ---- ---- 31.60 +.60 31.00 1400 ---- ---- ---- ---- 34.10 +.60 33.50 1425 ---- ---- ---- ---- 36.80 +.60 36.20 1450 ---- ---- ---- ---- 39.60 +.60 39.00 1475 ---- ---- ---- ---- 42.60 +.70 41.90 1500 ---- ---- ---- ---- 45.80 +.80 45.00 1520 ---- ---- ---- ---- 48.40 +.80 47.60 1525 ---- ---- ---- ---- 49.10 +.80 48.30 1530 ---- ---- ---- ---- 49.80 +.80 49.00 1540 ---- ---- ---- ---- 51.20 +.80 50.40 1550 ---- ---- ---- ---- 52.60 +.90 51.70 1560 ---- ---- ---- ---- 54.00 +.80 53.20 1570 ---- ---- ---- ---- 55.50 +.90 54.60 1575 ---- ---- ---- ---- 56.20 +.90 55.30 1580 ---- ---- ---- ---- 57.00 +.90 56.10 1590 ---- ---- ---- ---- 58.50 +.90 57.60 1600 ---- ---- ---- ---- 60.10 +1.00 59.10 1610 ---- ---- ---- ---- 61.60 +.90 60.70 1615 ---- ---- ---- ---- 62.40 +1.00 61.40 1620 ---- ---- ---- ---- 63.20 +1.00 62.20 1625 ---- ---- ---- ---- 64.00 +1.00 63.00 1630 ---- ---- ---- ---- 64.80 +1.00 63.80 1635 ---- ---- ---- ---- 65.70 +1.10 64.60 1640 ---- ---- ---- ---- 66.50 +1.10 65.40 1645 ---- ---- ---- ---- 67.30 +1.00 66.30 1650 ---- ---- ---- ---- 68.10 +1.00 67.10 1655 ---- ---- ---- ---- 69.00 +1.10 67.90 1660 ---- ---- ---- ---- 69.80 +1.10 68.70 1665 ---- ---- ---- ---- 70.70 +1.10 69.60 1670 ---- ---- ---- ---- 71.50 +1.10 70.40 1675 ---- ---- ---- ---- 72.40 +1.10 71.30 1680 ---- ---- ---- ---- 73.30 +1.20 72.10 1685 ---- ---- ---- ---- 74.10 +1.10 73.00 1690 ---- ---- ---- ---- 75.00 +1.20 73.80 1695 ---- ---- ---- ---- 75.90 +1.20 74.70 1700 ---- ---- ---- ---- 76.80 +1.20 75.60 1705 ---- ---- ---- ---- 77.70 +1.30 76.40 1710 ---- ---- ---- ---- 78.50 +1.20 77.30 1715 ---- ---- ---- ---- 79.40 +1.20 78.20 1720 ---- ---- ---- ---- 80.30 +1.20 79.10 1725 ---- ---- ---- ---- 81.20 +1.20 80.00 1730 ---- ---- ---- ---- 82.20 +1.30 80.90 1735 ---- ---- ---- ---- 83.10 +1.30 81.80 1740 ---- ---- ---- ---- 84.00 +1.30 82.70 1745 ---- ---- ---- ---- 84.90 +1.30 83.60 1750 ---- ---- ---- ---- 85.80 +1.30 84.50 1755 ---- ---- ---- ---- 86.80 +1.40 85.40 1760 ---- ---- ---- ---- 87.70 +1.40 86.30 1765 ---- ---- ---- ---- 88.60 +1.40 87.20 1770 ---- ---- ---- ---- 89.60 +1.40 88.20 1775 ---- ---- ---- ---- 90.50 +1.40 89.10 1780 ---- ---- ---- ---- 91.40 +1.40 90.00 1785 ---- ---- ---- ---- 92.40 +1.40 91.00 1790 ---- ---- ---- ---- 93.40 +1.50 91.90 1795 ---- ---- ---- ---- 94.30 +1.40 92.90 1800 ---- ---- ---- ---- 95.30 +1.50 93.80 1805 ---- ---- ---- ---- 96.30 +1.50 94.80 1810 ---- ---- ---- ---- 97.30 +1.50 95.80 1815 ---- ---- ---- ---- 98.30 +1.50 96.80 1820 ---- ---- ---- ---- 99.30 +1.50 97.80 1825 ---- ---- ---- ---- 100.40 +1.60 98.80 1830 ---- ---- ---- ---- 101.40 +1.60 99.80 1835 ---- ---- ---- ---- 102.50 +1.60 100.90 1840 ---- ---- ---- ---- 103.50 +1.60 101.90 1845 ---- ---- ---- ---- 104.60 +1.60 103.00 1850 ---- ---- ---- ---- 105.70 +1.60 104.10 1855 ---- ---- ---- ---- 106.80 +1.60 105.20 1860 ---- ---- ---- ---- 108.00 +1.70 106.30 1865 ---- ---- ---- ---- 109.10 +1.70 107.40 1870 ---- ---- ---- ---- 110.30 +1.70 108.60 1875 ---- ---- ---- ---- 111.50 +1.80 109.70 1880 ---- ---- ---- ---- 112.70 +1.80 110.90 1885 ---- ---- ---- ---- 113.90 +1.80 112.10 1890 ---- ---- ---- ---- 115.10 +1.80 113.30 1895 ---- ---- ---- ---- 116.40 +1.80 114.60 1900 ---- ---- ---- ---- 117.70 +1.80 115.90 1905 ---- ---- ---- ---- 119.00 +1.90 117.10 1910 ---- ---- ---- ---- 120.30 +1.80 118.50 1915 ---- ---- ---- ---- 121.70 +1.90 119.80 1920 ---- ---- ---- ---- 123.10 +1.90 121.20 1925 ---- ---- ---- ---- 124.50 +1.90 122.60 1930 ---- ---- ---- ---- 125.90 +1.90 124.00 1935 ---- ---- ---- ---- 127.40 +2.00 125.40 1940 ---- ---- ---- ---- 128.90 +2.00 126.90 1945 ---- ---- ---- ---- 130.40 +2.00 128.40 1950 ---- ---- ---- ---- 132.00 +2.10 129.90 1955 ---- ---- ---- ---- 133.50 +2.00 131.50 1960 ---- ---- ---- ---- 135.20 +2.10 133.10 1965 ---- ---- ---- ---- 136.80 +2.10 134.70 1970 ---- ---- ---- ---- 138.50 +2.10 136.40 1975 ---- ---- ---- ---- 140.20 +2.10 138.10 1980 ---- ---- ---- ---- 142.00 +2.20 139.80 1985 ---- ---- ---- ---- 143.70 +2.10 141.60 1990 ---- ---- ---- ---- 145.50 +2.20 143.30 1995 ---- ---- ---- ---- 147.40 +2.20 145.20 2000 ---- ---- ---- ---- 149.30 +2.30 147.00 2005 ---- ---- ---- ---- 151.20 +2.30 148.90 2010 ---- ---- ---- ---- 153.10 +2.30 150.80 2015 ---- ---- ---- ---- 155.10 +2.30 152.80 2020 ---- ---- ---- ---- 157.10 +2.40 154.70 2025 ---- ---- ---- ---- 159.10 +2.30 156.80 2030 ---- ---- ---- ---- 161.20 +2.40 158.80 2035 ---- ---- ---- ---- 163.30 +2.40 160.90 2040 ---- ---- ---- ---- 165.40 +2.40 163.00 2045 ---- ---- ---- ---- 167.60 +2.50 165.10 2050 ---- ---- ---- ---- 169.80 +2.50 167.30 2055 ---- ---- ---- ---- 172.00 +2.50 169.50 2060 ---- ---- ---- ---- 174.30 +2.50 171.80 2065 ---- ---- ---- ---- 176.60 +2.60 174.00 2070 ---- ---- ---- ---- 178.90 +2.60 176.30 2075 ---- ---- ---- ---- 181.20 +2.50 178.70 2080 ---- ---- ---- ---- 183.60 +2.60 181.00 2085 ---- ---- ---- ---- 186.10 +2.60 183.50 2090 ---- ---- ---- ---- 188.50 +2.60 185.90 2095 ---- ---- ---- ---- 191.00 +2.60 188.40 2100 ---- ---- ---- ---- 193.50 +2.60 190.90 2105 ---- ---- ---- ---- 196.10 +2.70 193.40 2110 ---- ---- ---- ---- 198.70 +2.70 196.00 2115 ---- ---- ---- ---- 201.30 +2.80 198.50 2120 ---- ---- ---- ---- 203.90 +2.70 201.20 2125 ---- ---- ---- ---- 206.60 +2.80 203.80 2130 ---- ---- ---- ---- 209.30 +2.80 206.50 2135 ---- ---- ---- ---- 212.10 +2.90 209.20 2140 ---- ---- ---- ---- 214.80 +2.80 212.00 2145 ---- ---- ---- ---- 217.70 +2.90 214.80 2150 ---- ---- ---- ---- 220.50 +2.90 217.60 2155 ---- ---- ---- ---- 223.40 +3.00 220.40 2160 ---- ---- ---- ---- 226.20 +2.90 223.30 2165 ---- ---- ---- ---- 229.20 +3.00 226.20 2170 ---- ---- ---- ---- 232.10 +3.00 229.10 2175 ---- ---- ---- ---- 235.10 +3.00 232.10 2180 ---- ---- ---- ---- 238.10 +3.00 235.10 2185 ---- ---- ---- ---- 241.10 +3.00 238.10 2190 ---- ---- ---- ---- 244.20 +3.10 241.10 2195 ---- ---- ---- ---- 247.30 +3.10 244.20 2200 ---- ---- ---- ---- 250.40 +3.10 247.30 2205 ---- ---- ---- ---- 253.50 +3.10 250.40 2210 ---- ---- ---- ---- 256.70 +3.10 253.60 2215 ---- ---- ---- ---- 259.90 +3.20 256.70 2220 ---- ---- ---- ---- 263.10 +3.20 259.90 2225 ---- ---- ---- ---- 266.30 +3.20 263.10 2230 ---- ---- ---- ---- 269.60 +3.20 266.40 2235 ---- ---- ---- ---- 272.90 +3.20 269.70 2240 ---- ---- ---- ---- 276.20 +3.30 272.90 2245 ---- ---- ---- ---- 279.50 +3.30 276.20 2250 ---- ---- ---- ---- 282.90 +3.30 279.60 2255 ---- ---- ---- ---- 286.20 +3.30 282.90 2260 ---- ---- ---- ---- 289.60 +3.30 286.30 2265 ---- ---- ---- ---- 293.00 +3.30 289.70 2270 ---- ---- ---- ---- 296.50 +3.40 293.10 2275 ---- ---- ---- ---- 299.90 +3.40 296.50 2280 ---- ---- ---- ---- 303.40 +3.40 300.00 2285 ---- ---- ---- ---- 306.90 +3.50 303.40 2290 ---- ---- ---- ---- 310.40 +3.50 306.90 2295 ---- ---- ---- ---- 313.90 +3.50 310.40 2300 ---- ---- ---- ---- 317.40 +3.40 314.00 2305 ---- ---- ---- ---- 321.00 +3.50 317.50 2310 ---- ---- ---- ---- 324.60 +3.60 321.00 2315 ---- ---- ---- ---- 328.10 +3.50 324.60 2320 ---- ---- ---- ---- 331.70 +3.50 328.20 2325 ---- ---- ---- ---- 335.30 +3.50 331.80 2330 ---- ---- ---- ---- 339.00 +3.60 335.40 2335 ---- ---- ---- ---- 342.60 +3.60 339.00 2340 ---- ---- ---- ---- 346.30 +3.60 342.70 2345 ---- ---- ---- ---- 349.90 +3.60 346.30 2350 ---- ---- ---- ---- 353.60 +3.60 350.00 2355 ---- ---- ---- ---- 357.30 +3.70 353.60 2360 ---- ---- ---- ---- 361.00 +3.70 357.30 2365 ---- ---- ---- ---- 364.70 +3.70 361.00 2370 ---- ---- ---- ---- 368.40 +3.70 364.70 2375 ---- ---- ---- ---- 372.20 +3.80 368.40 2380 ---- ---- ---- ---- 375.90 +3.70 372.20 2385 ---- ---- ---- ---- 379.70 +3.80 375.90 2390 ---- ---- ---- ---- 383.40 +3.70 379.70 2395 ---- ---- ---- ---- 387.20 +3.80 383.40 2400 ---- ---- ---- ---- 391.00 +3.80 387.20 2405 ---- ---- ---- ---- 394.80 +3.80 391.00 2410 ---- ---- ---- ---- 398.60 +3.80 394.80 2415 ---- ---- ---- ---- 402.40 +3.80 398.60 2420 ---- ---- ---- ---- 406.30 +3.90 402.40 2425 ---- ---- ---- ---- 410.10 +3.90 406.20 2430 ---- ---- ---- ---- 414.00 +3.90 410.10 2435 ---- ---- ---- ---- 417.80 +3.90 413.90 2440 ---- ---- ---- ---- 421.70 +3.90 417.80 2445 ---- ---- ---- ---- 425.60 +4.00 421.60 2450 ---- ---- ---- ---- 429.50 +4.00 425.50 2455 ---- ---- ---- ---- 433.40 +4.00 429.40 2460 ---- ---- ---- ---- 437.30 +4.00 433.30 2465 ---- ---- ---- ---- 441.20 +4.00 437.20 2470 ---- ---- ---- ---- 445.10 +4.00 441.10 2475 ---- ---- ---- ---- 449.10 +4.10 445.00 2480 ---- ---- ---- ---- 453.00 +4.00 449.00 2490 ---- ---- ---- ---- 460.90 +4.00 456.90 2500 ---- ---- ---- ---- 468.90 +4.10 464.80 2510 ---- ---- ---- ---- 476.90 +4.10 472.80 2520 ---- ---- ---- ---- 484.90 +4.10 480.80 2525 ---- ---- ---- ---- 488.90 +4.10 484.80 2530 ---- ---- ---- ---- 493.00 +4.20 488.80 2540 ---- ---- ---- ---- 501.00 +4.10 496.90 2550 ---- ---- ---- ---- 509.20 +4.20 505.00 2560 ---- ---- ---- ---- 517.30 +4.20 513.10 2570 ---- ---- ---- ---- 525.50 +4.20 521.30 2575 ---- ---- ---- ---- 529.60 +4.20 525.40 2600 ---- ---- ---- ---- 550.30 +4.40 545.90 2625 ---- ---- ---- ---- 571.10 +4.40 566.70 2650 ---- ---- ---- ---- 592.00 +4.40 587.60 2675 ---- ---- ---- ---- 613.20 +4.50 608.70 2700 ---- ---- ---- ---- 634.50 +4.50 630.00 2725 ---- ---- ---- ---- 655.90 +4.50 651.40 2750 ---- ---- ---- ---- 677.50 +4.60 672.90 OG DEC26 Gold Option PUT 1350 ---- ---- ---- ---- 44.00 +.60 43.40 1375 ---- ---- ---- ---- 46.60 +.70 45.90 1400 ---- ---- ---- ---- 49.20 +.60 48.60 1425 ---- ---- ---- ---- 52.00 +.70 51.30 1450 ---- ---- ---- ---- 54.80 +.70 54.10 1475 ---- ---- ---- ---- 57.80 +.70 57.10 1500 ---- ---- ---- ---- 60.90 +.80 60.10 1525 ---- ---- ---- ---- 64.10 +.90 63.20 1530 ---- ---- ---- ---- 64.70 +.80 63.90 1540 ---- ---- ---- ---- 66.00 +.80 65.20 1550 ---- ---- ---- ---- 67.40 +.90 66.50 1560 ---- ---- ---- ---- 68.70 +.90 67.80 1570 ---- ---- ---- ---- 70.10 +.90 69.20 1575 ---- ---- ---- ---- 70.80 +1.00 69.80 1580 ---- ---- ---- ---- 71.50 +1.00 70.50 1590 ---- ---- ---- ---- 72.90 +1.00 71.90 1600 ---- ---- ---- ---- 74.30 +1.00 73.30 1610 ---- ---- ---- ---- 75.80 +1.00 74.80 1620 ---- ---- ---- ---- 77.20 +1.00 76.20 1625 ---- ---- ---- ---- 78.00 +1.10 76.90 1630 ---- ---- ---- ---- 78.70 +1.00 77.70 1635 ---- ---- ---- ---- 79.50 +1.10 78.40 1640 ---- ---- ---- ---- 80.20 +1.00 79.20 1645 ---- ---- ---- ---- 81.00 +1.10 79.90 1650 ---- ---- ---- ---- 81.80 +1.10 80.70 1655 ---- ---- ---- ---- 82.50 +1.10 81.40 1660 ---- ---- ---- ---- 83.30 +1.10 82.20 1665 ---- ---- ---- ---- 84.10 +1.10 83.00 1670 ---- ---- ---- ---- 84.90 +1.10 83.80 1675 ---- ---- ---- ---- 85.70 +1.20 84.50 1680 ---- ---- ---- ---- 86.50 +1.20 85.30 1685 ---- ---- ---- ---- 87.30 +1.20 86.10 1690 ---- ---- ---- ---- 88.10 +1.20 86.90 1695 ---- ---- ---- ---- 88.90 +1.20 87.70 1700 ---- ---- ---- ---- 89.70 +1.20 88.50 1705 ---- ---- ---- ---- 90.60 +1.30 89.30 1710 ---- ---- ---- ---- 91.40 +1.20 90.20 1715 ---- ---- ---- ---- 92.20 +1.20 91.00 1720 ---- ---- ---- ---- 93.10 +1.30 91.80 1725 ---- ---- ---- ---- 93.90 +1.20 92.70 1730 ---- ---- ---- ---- 94.80 +1.30 93.50 1735 ---- ---- ---- ---- 95.70 +1.30 94.40 1740 ---- ---- ---- ---- 96.50 +1.30 95.20 1745 ---- ---- ---- ---- 97.40 +1.30 96.10 1750 ---- ---- ---- ---- 98.30 +1.30 97.00 1755 ---- ---- ---- ---- 99.20 +1.40 97.80 1760 ---- ---- ---- ---- 100.10 +1.40 98.70 1765 ---- ---- ---- ---- 101.00 +1.40 99.60 1770 ---- ---- ---- ---- 101.90 +1.40 100.50 1775 ---- ---- ---- ---- 102.80 +1.40 101.40 1780 ---- ---- ---- ---- 103.70 +1.40 102.30 1785 ---- ---- ---- ---- 104.60 +1.40 103.20 1790 ---- ---- ---- ---- 105.60 +1.50 104.10 1795 ---- ---- ---- ---- 106.50 +1.40 105.10 1800 ---- ---- ---- ---- 107.50 +1.50 106.00 1805 ---- ---- ---- ---- 108.40 +1.50 106.90 1810 ---- ---- ---- ---- 109.40 +1.50 107.90 1815 ---- ---- ---- ---- 110.40 +1.50 108.90 1820 ---- ---- ---- ---- 111.40 +1.60 109.80 1825 ---- ---- ---- ---- 112.40 +1.60 110.80 1830 ---- ---- ---- ---- 113.40 +1.60 111.80 1835 ---- ---- ---- ---- 114.40 +1.60 112.80 1840 ---- ---- ---- ---- 115.50 +1.60 113.90 1845 ---- ---- ---- ---- 116.50 +1.60 114.90 1850 ---- ---- ---- ---- 117.60 +1.60 116.00 1855 ---- ---- ---- ---- 118.70 +1.70 117.00 1860 ---- ---- ---- ---- 119.80 +1.70 118.10 1865 ---- ---- ---- ---- 120.90 +1.70 119.20 1870 ---- ---- ---- ---- 122.00 +1.70 120.30 1875 ---- ---- ---- ---- 123.10 +1.70 121.40 1880 ---- ---- ---- ---- 124.30 +1.70 122.60 1885 ---- ---- ---- ---- 125.50 +1.70 123.80 1890 ---- ---- ---- ---- 126.70 +1.80 124.90 1895 ---- ---- ---- ---- 127.90 +1.80 126.10 1900 ---- ---- ---- ---- 129.10 +1.70 127.40 1905 ---- ---- ---- ---- 130.40 +1.80 128.60 1910 ---- ---- ---- ---- 131.70 +1.80 129.90 1915 ---- ---- ---- ---- 133.00 +1.80 131.20 1920 ---- ---- ---- ---- 134.30 +1.80 132.50 1925 ---- ---- ---- ---- 135.70 +1.90 133.80 1930 ---- ---- ---- ---- 137.10 +1.90 135.20 1935 ---- ---- ---- ---- 138.50 +1.90 136.60 1940 ---- ---- ---- ---- 139.90 +1.90 138.00 1945 ---- ---- ---- ---- 141.30 +1.90 139.40 1950 ---- ---- ---- ---- 142.80 +1.90 140.90 1955 ---- ---- ---- ---- 144.30 +1.90 142.40 1960 ---- ---- ---- ---- 145.90 +2.00 143.90 1965 ---- ---- ---- ---- 147.50 +2.10 145.40 1970 ---- ---- ---- ---- 149.10 +2.10 147.00 1975 ---- ---- ---- ---- 150.70 +2.10 148.60 1980 ---- ---- ---- ---- 152.30 +2.00 150.30 1985 ---- ---- ---- ---- 154.00 +2.00 152.00 1990 ---- ---- ---- ---- 155.80 +2.10 153.70 1995 ---- ---- ---- ---- 157.50 +2.10 155.40 2000 ---- ---- ---- ---- 159.30 +2.10 157.20 2005 ---- ---- ---- ---- 161.10 +2.10 159.00 2010 ---- ---- ---- ---- 163.00 +2.20 160.80 2015 ---- ---- ---- ---- 164.90 +2.20 162.70 2020 ---- ---- ---- ---- 166.80 +2.20 164.60 2025 ---- ---- ---- ---- 168.70 +2.20 166.50 2030 ---- ---- ---- ---- 170.70 +2.20 168.50 2035 ---- ---- ---- ---- 172.70 +2.20 170.50 2040 ---- ---- ---- ---- 174.80 +2.30 172.50 2045 ---- ---- ---- ---- 176.90 +2.40 174.50 2050 ---- ---- ---- ---- 179.00 +2.40 176.60 2055 ---- ---- ---- ---- 181.10 +2.30 178.80 2060 ---- ---- ---- ---- 183.30 +2.40 180.90 2065 ---- ---- ---- ---- 185.50 +2.40 183.10 2070 ---- ---- ---- ---- 187.80 +2.50 185.30 2075 ---- ---- ---- ---- 190.00 +2.40 187.60 2080 ---- ---- ---- ---- 192.30 +2.40 189.90 2085 ---- ---- ---- ---- 194.70 +2.50 192.20 2090 ---- ---- ---- ---- 197.10 +2.50 194.60 2095 ---- ---- ---- ---- 199.50 +2.60 196.90 2100 ---- ---- ---- ---- 201.90 +2.50 199.40 2105 ---- ---- ---- ---- 204.40 +2.60 201.80 2110 ---- ---- ---- ---- 206.90 +2.60 204.30 2115 ---- ---- ---- ---- 209.40 +2.60 206.80 2120 ---- ---- ---- ---- 212.00 +2.60 209.40 2125 ---- ---- ---- ---- 214.60 +2.60 212.00 2130 ---- ---- ---- ---- 217.20 +2.60 214.60 2135 ---- ---- ---- ---- 219.90 +2.70 217.20 2140 ---- ---- ---- ---- 222.60 +2.70 219.90 2145 ---- ---- ---- ---- 225.30 +2.70 222.60 2150 ---- ---- ---- ---- 228.10 +2.80 225.30 2155 ---- ---- ---- ---- 230.90 +2.80 228.10 2160 ---- ---- ---- ---- 233.70 +2.80 230.90 2165 ---- ---- ---- ---- 236.60 +2.80 233.80 2170 ---- ---- ---- ---- 239.40 +2.80 236.60 2175 ---- ---- ---- ---- 242.40 +2.90 239.50 2180 ---- ---- ---- ---- 245.30 +2.80 242.50 2185 ---- ---- ---- ---- 248.30 +2.90 245.40 2190 ---- ---- ---- ---- 251.30 +2.90 248.40 2195 ---- ---- ---- ---- 254.30 +2.90 251.40 2200 ---- ---- ---- ---- 257.40 +2.90 254.50 2205 ---- ---- ---- ---- 260.50 +3.00 257.50 2210 ---- ---- ---- ---- 263.60 +3.00 260.60 2215 ---- ---- ---- ---- 266.70 +3.00 263.70 2220 ---- ---- ---- ---- 269.90 +3.00 266.90 2225 ---- ---- ---- ---- 273.10 +3.00 270.10 2230 ---- ---- ---- ---- 276.30 +3.10 273.20 2235 ---- ---- ---- ---- 279.50 +3.00 276.50 2240 ---- ---- ---- ---- 282.80 +3.10 279.70 2245 ---- ---- ---- ---- 286.00 +3.00 283.00 2250 ---- ---- ---- ---- 289.30 +3.00 286.30 2255 ---- ---- ---- ---- 292.70 +3.10 289.60 2260 ---- ---- ---- ---- 296.00 +3.10 292.90 2265 ---- ---- ---- ---- 299.40 +3.20 296.20 2270 ---- ---- ---- ---- 302.80 +3.20 299.60 2275 ---- ---- ---- ---- 306.20 +3.20 303.00 2280 ---- ---- ---- ---- 309.60 +3.20 306.40 2285 ---- ---- ---- ---- 313.00 +3.20 309.80 2290 ---- ---- ---- ---- 316.50 +3.20 313.30 2295 ---- ---- ---- ---- 320.00 +3.30 316.70 2300 ---- ---- ---- ---- 323.50 +3.30 320.20 2305 ---- ---- ---- ---- 327.00 +3.30 323.70 2310 ---- ---- ---- ---- 330.50 +3.30 327.20 2315 ---- ---- ---- ---- 334.00 +3.30 330.70 2320 ---- ---- ---- ---- 337.60 +3.30 334.30 2325 ---- ---- ---- ---- 341.10 +3.30 337.80 2330 ---- ---- ---- ---- 344.70 +3.30 341.40 2335 ---- ---- ---- ---- 348.30 +3.40 344.90 2340 ---- ---- ---- ---- 351.90 +3.40 348.50 2345 ---- ---- ---- ---- 355.50 +3.40 352.10 2350 ---- ---- ---- ---- 359.10 +3.40 355.70 2355 ---- ---- ---- ---- 362.80 +3.50 359.30 2360 ---- ---- ---- ---- 366.40 +3.40 363.00 2365 ---- ---- ---- ---- 370.10 +3.50 366.60 2370 ---- ---- ---- ---- 373.70 +3.40 370.30 2375 ---- ---- ---- ---- 377.40 +3.50 373.90 2380 ---- ---- ---- ---- 381.10 +3.50 377.60 2385 ---- ---- ---- ---- 384.70 +3.50 381.20 2390 ---- ---- ---- ---- 388.40 +3.50 384.90 2395 ---- ---- ---- ---- 392.10 +3.50 388.60 2400 ---- ---- ---- ---- 395.80 +3.50 392.30 2405 ---- ---- ---- ---- 399.50 +3.50 396.00 2410 ---- ---- ---- ---- 403.20 +3.50 399.70 2415 ---- ---- ---- ---- 407.00 +3.60 403.40 2420 ---- ---- ---- ---- 410.70 +3.60 407.10 2425 ---- ---- ---- ---- 414.40 +3.60 410.80 2430 ---- ---- ---- ---- 418.20 +3.60 414.60 2435 ---- ---- ---- ---- 422.00 +3.70 418.30 2440 ---- ---- ---- ---- 425.70 +3.60 422.10 2445 ---- ---- ---- ---- 429.50 +3.70 425.80 2450 ---- ---- ---- ---- 433.30 +3.70 429.60 2455 ---- ---- ---- ---- 437.10 +3.70 433.40 2460 ---- ---- ---- ---- 440.80 +3.70 437.10 2465 ---- ---- ---- ---- 444.70 +3.80 440.90 2470 ---- ---- ---- ---- 448.50 +3.80 444.70 2475 ---- ---- ---- ---- 452.30 +3.80 448.50 2480 ---- ---- ---- ---- 456.10 +3.80 452.30 2485 ---- ---- ---- ---- 459.90 +3.70 456.20 2490 ---- ---- ---- ---- 463.80 +3.80 460.00 2495 ---- ---- ---- ---- 467.60 +3.80 463.80 2500 ---- ---- ---- ---- 471.50 +3.80 467.70 2510 ---- ---- ---- ---- 479.20 +3.80 475.40 2520 ---- ---- ---- ---- 487.00 +3.90 483.10 2525 ---- ---- ---- ---- 490.90 +3.90 487.00 2530 ---- ---- ---- ---- 494.80 +3.90 490.90 2540 ---- ---- ---- ---- 502.70 +4.00 498.70 2550 ---- ---- ---- ---- 510.50 +3.90 506.60 2560 ---- ---- ---- ---- 518.40 +3.90 514.50 2570 ---- ---- ---- ---- 526.40 +4.00 522.40 2575 ---- ---- ---- ---- 530.40 +4.00 526.40 2580 ---- ---- ---- ---- 534.30 +4.00 530.30 2590 ---- ---- ---- ---- 542.30 +4.00 538.30 2600 ---- ---- ---- ---- 550.40 +4.10 546.30 2625 ---- ---- ---- ---- 570.60 +4.10 566.50 2650 ---- ---- ---- ---- 590.90 +4.10 586.80 2675 ---- ---- ---- ---- 611.50 +4.20 607.30 2700 ---- ---- ---- ---- 632.20 +4.20 628.00 2725 ---- ---- ---- ---- 653.10 +4.30 648.80 2750 ---- ---- ---- ---- 674.10 +4.40 669.70 2775 ---- ---- ---- ---- 695.20 +4.40 690.80 2800 ---- ---- ---- ---- 716.50 +4.40 712.10 OG JUN27 Gold Option PUT 1350 ---- ---- ---- ---- 45.30 +.50 44.80 1375 ---- ---- ---- ---- 48.40 +.60 47.80 1400 ---- ---- ---- ---- 51.50 +.60 50.90 1425 ---- ---- ---- ---- 54.80 +.70 54.10 1450 ---- ---- ---- ---- 58.20 +.70 57.50 1475 ---- ---- ---- ---- 61.80 +.80 61.00 1500 ---- ---- ---- ---- 65.50 +.80 64.70 1525 ---- ---- ---- ---- 69.40 +.90 68.50 1550 ---- ---- ---- ---- 73.40 +.90 72.50 1560 ---- ---- ---- ---- 75.00 +.90 74.10 1570 ---- ---- ---- ---- 76.70 +.90 75.80 1575 ---- ---- ---- ---- 77.60 +1.00 76.60 1580 ---- ---- ---- ---- 78.40 +1.00 77.40 1590 ---- ---- ---- ---- 80.10 +1.00 79.10 1600 ---- ---- ---- ---- 81.90 +1.00 80.90 1610 ---- ---- ---- ---- 83.60 +1.00 82.60 1620 ---- ---- ---- ---- 85.40 +1.00 84.40 1625 ---- ---- ---- ---- 86.30 +1.00 85.30 1630 ---- ---- ---- ---- 87.20 +1.00 86.20 1640 ---- ---- ---- ---- 89.10 +1.10 88.00 1650 ---- ---- ---- ---- 90.90 +1.10 89.80 1655 ---- ---- ---- ---- 91.90 +1.20 90.70 1660 ---- ---- ---- ---- 92.80 +1.10 91.70 1665 ---- ---- ---- ---- 93.70 +1.10 92.60 1670 ---- ---- ---- ---- 94.70 +1.20 93.50 1675 ---- ---- ---- ---- 95.60 +1.10 94.50 1680 ---- ---- ---- ---- 96.60 +1.20 95.40 1685 ---- ---- ---- ---- 97.50 +1.10 96.40 1690 ---- ---- ---- ---- 98.50 +1.20 97.30 1695 ---- ---- ---- ---- 99.50 +1.20 98.30 1700 ---- ---- ---- ---- 100.40 +1.20 99.20 1705 ---- ---- ---- ---- 101.40 +1.20 100.20 1710 ---- ---- ---- ---- 102.40 +1.30 101.10 1715 ---- ---- ---- ---- 103.40 +1.30 102.10 1720 ---- ---- ---- ---- 104.40 +1.30 103.10 1725 ---- ---- ---- ---- 105.30 +1.20 104.10 1730 ---- ---- ---- ---- 106.30 +1.30 105.00 1735 ---- ---- ---- ---- 107.30 +1.30 106.00 1740 ---- ---- ---- ---- 108.30 +1.30 107.00 1745 ---- ---- ---- ---- 109.30 +1.30 108.00 1750 ---- ---- ---- ---- 110.30 +1.30 109.00 1755 ---- ---- ---- ---- 111.30 +1.30 110.00 1760 ---- ---- ---- ---- 112.30 +1.40 110.90 1765 ---- ---- ---- ---- 113.30 +1.40 111.90 1770 ---- ---- ---- ---- 114.30 +1.40 112.90 1775 ---- ---- ---- ---- 115.30 +1.40 113.90 1780 ---- ---- ---- ---- 116.30 +1.40 114.90 1785 ---- ---- ---- ---- 117.30 +1.40 115.90 1790 ---- ---- ---- ---- 118.30 +1.40 116.90 1795 ---- ---- ---- ---- 119.30 +1.40 117.90 1800 ---- ---- ---- ---- 120.40 +1.50 118.90 1805 ---- ---- ---- ---- 121.40 +1.50 119.90 1810 ---- ---- ---- ---- 122.40 +1.50 120.90 1815 ---- ---- ---- ---- 123.40 +1.50 121.90 1820 ---- ---- ---- ---- 124.40 +1.50 122.90 1825 ---- ---- ---- ---- 125.50 +1.60 123.90 1830 ---- ---- ---- ---- 126.50 +1.50 125.00 1835 ---- ---- ---- ---- 127.50 +1.50 126.00 1840 ---- ---- ---- ---- 128.60 +1.60 127.00 1845 ---- ---- ---- ---- 129.60 +1.50 128.10 1850 ---- ---- ---- ---- 130.70 +1.60 129.10 1855 ---- ---- ---- ---- 131.80 +1.60 130.20 1860 ---- ---- ---- ---- 132.90 +1.70 131.20 1865 ---- ---- ---- ---- 134.00 +1.70 132.30 1870 ---- ---- ---- ---- 135.10 +1.70 133.40 1875 ---- ---- ---- ---- 136.20 +1.70 134.50 1880 ---- ---- ---- ---- 137.30 +1.70 135.60 1885 ---- ---- ---- ---- 138.50 +1.70 136.80 1890 ---- ---- ---- ---- 139.60 +1.70 137.90 1895 ---- ---- ---- ---- 140.80 +1.70 139.10 1900 ---- ---- ---- ---- 142.00 +1.80 140.20 1905 ---- ---- ---- ---- 143.20 +1.80 141.40 1910 ---- ---- ---- ---- 144.40 +1.70 142.70 1915 ---- ---- ---- ---- 145.70 +1.80 143.90 1920 ---- ---- ---- ---- 146.90 +1.80 145.10 1925 ---- ---- ---- ---- 148.20 +1.80 146.40 1930 ---- ---- ---- ---- 149.50 +1.80 147.70 1935 ---- ---- ---- ---- 150.90 +1.90 149.00 1940 ---- ---- ---- ---- 152.20 +1.80 150.40 1945 ---- ---- ---- ---- 153.60 +1.90 151.70 1950 ---- ---- ---- ---- 155.00 +1.90 153.10 1955 ---- ---- ---- ---- 156.40 +1.90 154.50 1960 ---- ---- ---- ---- 157.90 +1.90 156.00 1965 ---- ---- ---- ---- 159.40 +2.00 157.40 1970 ---- ---- ---- ---- 160.90 +2.00 158.90 1975 ---- ---- ---- ---- 162.40 +1.90 160.50 1980 ---- ---- ---- ---- 164.00 +2.00 162.00 1985 ---- ---- ---- ---- 165.60 +2.00 163.60 1990 ---- ---- ---- ---- 167.30 +2.10 165.20 1995 ---- ---- ---- ---- 168.90 +2.00 166.90 2000 ---- ---- ---- ---- 170.70 +2.10 168.60 2005 ---- ---- ---- ---- 172.40 +2.10 170.30 2010 ---- ---- ---- ---- 174.20 +2.10 172.10 2015 ---- ---- ---- ---- 176.00 +2.10 173.90 2020 ---- ---- ---- ---- 177.80 +2.10 175.70 2025 ---- ---- ---- ---- 179.70 +2.20 177.50 2030 ---- ---- ---- ---- 181.60 +2.20 179.40 2035 ---- ---- ---- ---- 183.60 +2.20 181.40 2040 ---- ---- ---- ---- 185.50 +2.20 183.30 2045 ---- ---- ---- ---- 187.50 +2.20 185.30 2050 ---- ---- ---- ---- 189.60 +2.30 187.30 2055 ---- ---- ---- ---- 191.70 +2.30 189.40 2060 ---- ---- ---- ---- 193.80 +2.30 191.50 2065 ---- ---- ---- ---- 195.90 +2.30 193.60 2070 ---- ---- ---- ---- 198.10 +2.30 195.80 2075 ---- ---- ---- ---- 200.30 +2.30 198.00 2080 ---- ---- ---- ---- 202.60 +2.40 200.20 2085 ---- ---- ---- ---- 204.80 +2.30 202.50 2090 ---- ---- ---- ---- 207.10 +2.40 204.70 2095 ---- ---- ---- ---- 209.50 +2.40 207.10 2100 ---- ---- ---- ---- 211.90 +2.50 209.40 2105 ---- ---- ---- ---- 214.30 +2.50 211.80 2110 ---- ---- ---- ---- 216.70 +2.50 214.20 2115 ---- ---- ---- ---- 219.20 +2.50 216.70 2120 ---- ---- ---- ---- 221.70 +2.50 219.20 2125 ---- ---- ---- ---- 224.20 +2.50 221.70 2130 ---- ---- ---- ---- 226.80 +2.50 224.30 2135 ---- ---- ---- ---- 229.40 +2.60 226.80 2140 ---- ---- ---- ---- 232.00 +2.50 229.50 2145 ---- ---- ---- ---- 234.70 +2.60 232.10 2150 ---- ---- ---- ---- 237.40 +2.60 234.80 2155 ---- ---- ---- ---- 240.10 +2.60 237.50 2160 ---- ---- ---- ---- 242.90 +2.70 240.20 2165 ---- ---- ---- ---- 245.70 +2.70 243.00 2170 ---- ---- ---- ---- 248.50 +2.70 245.80 2175 ---- ---- ---- ---- 251.30 +2.70 248.60 2180 ---- ---- ---- ---- 254.20 +2.70 251.50 2185 ---- ---- ---- ---- 257.10 +2.70 254.40 2190 ---- ---- ---- ---- 260.00 +2.70 257.30 2195 ---- ---- ---- ---- 263.00 +2.80 260.20 2200 ---- ---- ---- ---- 266.00 +2.80 263.20 2205 ---- ---- ---- ---- 269.00 +2.80 266.20 2210 ---- ---- ---- ---- 272.10 +2.90 269.20 2215 ---- ---- ---- ---- 275.10 +2.80 272.30 2220 ---- ---- ---- ---- 278.20 +2.80 275.40 2225 ---- ---- ---- ---- 281.40 +2.90 278.50 2230 ---- ---- ---- ---- 284.50 +2.90 281.60 2235 ---- ---- ---- ---- 287.70 +2.90 284.80 2240 ---- ---- ---- ---- 290.90 +2.90 288.00 2245 ---- ---- ---- ---- 294.10 +2.90 291.20 2250 ---- ---- ---- ---- 297.40 +3.00 294.40 2255 ---- ---- ---- ---- 300.60 +2.90 297.70 2260 ---- ---- ---- ---- 303.90 +3.00 300.90 2265 ---- ---- ---- ---- 307.20 +3.00 304.20 2270 ---- ---- ---- ---- 310.60 +3.00 307.60 2275 ---- ---- ---- ---- 313.90 +3.00 310.90 2280 ---- ---- ---- ---- 317.30 +3.00 314.30 2285 ---- ---- ---- ---- 320.70 +3.00 317.70 2290 ---- ---- ---- ---- 324.10 +3.00 321.10 2295 ---- ---- ---- ---- 327.60 +3.10 324.50 2300 ---- ---- ---- ---- 331.00 +3.00 328.00 2305 ---- ---- ---- ---- 334.50 +3.10 331.40 2310 ---- ---- ---- ---- 338.00 +3.10 334.90 2315 ---- ---- ---- ---- 341.50 +3.10 338.40 2320 ---- ---- ---- ---- 345.10 +3.20 341.90 2325 ---- ---- ---- ---- 348.60 +3.10 345.50 2330 ---- ---- ---- ---- 352.20 +3.20 349.00 2335 ---- ---- ---- ---- 355.80 +3.20 352.60 2340 ---- ---- ---- ---- 359.40 +3.20 356.20 2345 ---- ---- ---- ---- 363.00 +3.20 359.80 2350 ---- ---- ---- ---- 366.60 +3.20 363.40 2355 ---- ---- ---- ---- 370.20 +3.20 367.00 2360 ---- ---- ---- ---- 373.90 +3.30 370.60 2365 ---- ---- ---- ---- 377.60 +3.30 374.30 2370 ---- ---- ---- ---- 381.20 +3.30 377.90 2375 ---- ---- ---- ---- 384.90 +3.30 381.60 2380 ---- ---- ---- ---- 388.60 +3.30 385.30 2385 ---- ---- ---- ---- 392.30 +3.30 389.00 2390 ---- ---- ---- ---- 396.10 +3.40 392.70 2395 ---- ---- ---- ---- 399.80 +3.40 396.40 2400 ---- ---- ---- ---- 403.50 +3.30 400.20 2405 ---- ---- ---- ---- 407.30 +3.40 403.90 2410 ---- ---- ---- ---- 411.10 +3.40 407.70 2415 ---- ---- ---- ---- 414.80 +3.40 411.40 2420 ---- ---- ---- ---- 418.60 +3.40 415.20 2425 ---- ---- ---- ---- 422.40 +3.40 419.00 2430 ---- ---- ---- ---- 426.20 +3.40 422.80 2435 ---- ---- ---- ---- 430.00 +3.40 426.60 2440 ---- ---- ---- ---- 433.80 +3.40 430.40 2445 ---- ---- ---- ---- 437.70 +3.50 434.20 2450 ---- ---- ---- ---- 441.50 +3.50 438.00 2455 ---- ---- ---- ---- 445.40 +3.50 441.90 2460 ---- ---- ---- ---- 449.20 +3.50 445.70 2465 ---- ---- ---- ---- 453.10 +3.50 449.60 2470 ---- ---- ---- ---- 457.00 +3.50 453.50 2475 ---- ---- ---- ---- 460.90 +3.60 457.30 2480 ---- ---- ---- ---- 464.80 +3.60 461.20 2485 ---- ---- ---- ---- 468.70 +3.60 465.10 2490 ---- ---- ---- ---- 472.60 +3.60 469.00 2495 ---- ---- ---- ---- 476.50 +3.60 472.90 2500 ---- ---- ---- ---- 480.40 +3.60 476.80 2505 ---- ---- ---- ---- 484.40 +3.60 480.80 2510 ---- ---- ---- ---- 488.30 +3.60 484.70 2515 ---- ---- ---- ---- 492.30 +3.60 488.70 2520 ---- ---- ---- ---- 496.20 +3.60 492.60 2525 ---- ---- ---- ---- 500.20 +3.60 496.60 2530 ---- ---- ---- ---- 504.20 +3.60 500.60 2540 ---- ---- ---- ---- 512.20 +3.70 508.50 2550 ---- ---- ---- ---- 520.20 +3.70 516.50 2560 ---- ---- ---- ---- 528.30 +3.80 524.50 2570 ---- ---- ---- ---- 536.30 +3.70 532.60 2575 ---- ---- ---- ---- 540.40 +3.80 536.60 2580 ---- ---- ---- ---- 544.40 +3.70 540.70 2590 ---- ---- ---- ---- 552.60 +3.80 548.80 2600 ---- ---- ---- ---- 560.80 +3.80 557.00 2610 ---- ---- ---- ---- 569.00 +3.90 565.10 2625 ---- ---- ---- ---- 581.30 +3.80 577.50 2650 ---- ---- ---- ---- 602.00 +3.90 598.10 2675 ---- ---- ---- ---- 622.90 +3.90 619.00 2700 ---- ---- ---- ---- 643.90 +3.90 640.00 2725 ---- ---- ---- ---- 665.10 +4.00 661.10 2750 ---- ---- ---- ---- 686.40 +4.00 682.40 2775 ---- ---- ---- ---- 707.90 +4.10 703.80 2800 ---- ---- ---- ---- 729.50 +4.10 725.40 OG DEC27 Gold Option PUT 1375 ---- ---- ---- ---- 56.50 +.60 55.90 1400 ---- ---- ---- ---- 59.90 +.70 59.20 1425 ---- ---- ---- ---- 63.40 +.70 62.70 1450 ---- ---- ---- ---- 67.00 +.70 66.30 1475 ---- ---- ---- ---- 70.80 +.80 70.00 1500 ---- ---- ---- ---- 74.70 +.80 73.90 1525 ---- ---- ---- ---- 78.70 +.80 77.90 1550 ---- ---- ---- ---- 82.90 +.90 82.00 1570 ---- ---- ---- ---- 86.30 +.90 85.40 1575 ---- ---- ---- ---- 87.20 +.90 86.30 1580 ---- ---- ---- ---- 88.10 +1.00 87.10 1590 ---- ---- ---- ---- 89.90 +1.00 88.90 1600 ---- ---- ---- ---- 91.70 +1.00 90.70 1610 ---- ---- ---- ---- 93.50 +1.00 92.50 1620 ---- ---- ---- ---- 95.40 +1.10 94.30 1625 ---- ---- ---- ---- 96.30 +1.10 95.20 1630 ---- ---- ---- ---- 97.20 +1.00 96.20 1640 ---- ---- ---- ---- 99.10 +1.10 98.00 1650 ---- ---- ---- ---- 101.00 +1.10 99.90 1660 ---- ---- ---- ---- 103.00 +1.20 101.80 1670 ---- ---- ---- ---- 104.90 +1.10 103.80 1675 ---- ---- ---- ---- 105.90 +1.20 104.70 1680 ---- ---- ---- ---- 106.90 +1.20 105.70 1685 ---- ---- ---- ---- 107.80 +1.10 106.70 1690 ---- ---- ---- ---- 108.80 +1.10 107.70 1695 ---- ---- ---- ---- 109.80 +1.20 108.60 1700 ---- ---- ---- ---- 110.80 +1.20 109.60 1705 ---- ---- ---- ---- 111.80 +1.20 110.60 1710 ---- ---- ---- ---- 112.80 +1.20 111.60 1715 ---- ---- ---- ---- 113.80 +1.20 112.60 1720 ---- ---- ---- ---- 114.80 +1.20 113.60 1725 ---- ---- ---- ---- 115.90 +1.30 114.60 1730 ---- ---- ---- ---- 116.90 +1.30 115.60 1735 ---- ---- ---- ---- 117.90 +1.30 116.60 1740 ---- ---- ---- ---- 118.90 +1.30 117.60 1745 ---- ---- ---- ---- 119.90 +1.30 118.60 1750 ---- ---- ---- ---- 121.00 +1.40 119.60 1755 ---- ---- ---- ---- 122.00 +1.30 120.70 1760 ---- ---- ---- ---- 123.00 +1.30 121.70 1765 ---- ---- ---- ---- 124.00 +1.30 122.70 1770 ---- ---- ---- ---- 125.10 +1.40 123.70 1775 ---- ---- ---- ---- 126.10 +1.40 124.70 1780 ---- ---- ---- ---- 127.10 +1.40 125.70 1785 ---- ---- ---- ---- 128.20 +1.40 126.80 1790 ---- ---- ---- ---- 129.20 +1.40 127.80 1795 ---- ---- ---- ---- 130.20 +1.40 128.80 1800 ---- ---- ---- ---- 131.20 +1.40 129.80 1805 ---- ---- ---- ---- 132.30 +1.50 130.80 1810 ---- ---- ---- ---- 133.30 +1.40 131.90 1815 ---- ---- ---- ---- 134.30 +1.40 132.90 1820 ---- ---- ---- ---- 135.40 +1.50 133.90 1825 ---- ---- ---- ---- 136.40 +1.50 134.90 1830 ---- ---- ---- ---- 137.50 +1.50 136.00 1835 ---- ---- ---- ---- 138.50 +1.50 137.00 1840 ---- ---- ---- ---- 139.50 +1.50 138.00 1845 ---- ---- ---- ---- 140.60 +1.60 139.00 1850 ---- ---- ---- ---- 141.60 +1.50 140.10 1855 ---- ---- ---- ---- 142.70 +1.60 141.10 1860 ---- ---- ---- ---- 143.80 +1.60 142.20 1865 ---- ---- ---- ---- 144.80 +1.60 143.20 1870 ---- ---- ---- ---- 145.90 +1.60 144.30 1875 ---- ---- ---- ---- 147.00 +1.60 145.40 1880 ---- ---- ---- ---- 148.10 +1.60 146.50 1885 ---- ---- ---- ---- 149.20 +1.60 147.60 1890 ---- ---- ---- ---- 150.30 +1.60 148.70 1895 ---- ---- ---- ---- 151.50 +1.70 149.80 1900 ---- ---- ---- ---- 152.60 +1.70 150.90 1905 ---- ---- ---- ---- 153.80 +1.70 152.10 1910 ---- ---- ---- ---- 154.90 +1.70 153.20 1915 ---- ---- ---- ---- 156.10 +1.70 154.40 1920 ---- ---- ---- ---- 157.30 +1.70 155.60 1925 ---- ---- ---- ---- 158.60 +1.80 156.80 1930 ---- ---- ---- ---- 159.80 +1.80 158.00 1935 ---- ---- ---- ---- 161.10 +1.80 159.30 1940 ---- ---- ---- ---- 162.30 +1.80 160.50 1945 ---- ---- ---- ---- 163.60 +1.80 161.80 1950 ---- ---- ---- ---- 165.00 +1.90 163.10 1955 ---- ---- ---- ---- 166.30 +1.80 164.50 1960 ---- ---- ---- ---- 167.70 +1.90 165.80 1965 ---- ---- ---- ---- 169.10 +1.90 167.20 1970 ---- ---- ---- ---- 170.50 +1.90 168.60 1975 ---- ---- ---- ---- 171.90 +1.90 170.00 1980 ---- ---- ---- ---- 173.40 +1.90 171.50 1985 ---- ---- ---- ---- 174.90 +2.00 172.90 1990 ---- ---- ---- ---- 176.40 +1.90 174.50 1995 ---- ---- ---- ---- 178.00 +2.00 176.00 2000 ---- ---- ---- ---- 179.50 +1.90 177.60 2005 ---- ---- ---- ---- 181.20 +2.00 179.20 2010 ---- ---- ---- ---- 182.80 +2.00 180.80 2015 ---- ---- ---- ---- 184.50 +2.00 182.50 2020 ---- ---- ---- ---- 186.20 +2.00 184.20 2025 ---- ---- ---- ---- 188.00 +2.10 185.90 2030 ---- ---- ---- ---- 189.80 +2.10 187.70 2035 ---- ---- ---- ---- 191.60 +2.10 189.50 2040 ---- ---- ---- ---- 193.50 +2.20 191.30 2045 ---- ---- ---- ---- 195.30 +2.10 193.20 2050 ---- ---- ---- ---- 197.30 +2.20 195.10 2055 ---- ---- ---- ---- 199.20 +2.10 197.10 2060 ---- ---- ---- ---- 201.20 +2.20 199.00 2065 ---- ---- ---- ---- 203.20 +2.10 201.10 2070 ---- ---- ---- ---- 205.30 +2.20 203.10 2075 ---- ---- ---- ---- 207.40 +2.20 205.20 2080 ---- ---- ---- ---- 209.50 +2.20 207.30 2085 ---- ---- ---- ---- 211.70 +2.30 209.40 2090 ---- ---- ---- ---- 213.90 +2.30 211.60 2095 ---- ---- ---- ---- 216.10 +2.30 213.80 2100 ---- ---- ---- ---- 218.40 +2.30 216.10 2105 ---- ---- ---- ---- 220.70 +2.30 218.40 2110 ---- ---- ---- ---- 223.00 +2.30 220.70 2115 ---- ---- ---- ---- 225.40 +2.40 223.00 2120 ---- ---- ---- ---- 227.80 +2.40 225.40 2125 ---- ---- ---- ---- 230.20 +2.40 227.80 2130 ---- ---- ---- ---- 232.70 +2.40 230.30 2135 ---- ---- ---- ---- 235.20 +2.50 232.70 2140 ---- ---- ---- ---- 237.70 +2.40 235.30 2145 ---- ---- ---- ---- 240.30 +2.50 237.80 2150 ---- ---- ---- ---- 242.90 +2.50 240.40 2155 ---- ---- ---- ---- 245.50 +2.50 243.00 2160 ---- ---- ---- ---- 248.10 +2.50 245.60 2165 ---- ---- ---- ---- 250.80 +2.50 248.30 2170 ---- ---- ---- ---- 253.60 +2.60 251.00 2175 ---- ---- ---- ---- 256.30 +2.50 253.80 2180 ---- ---- ---- ---- 259.10 +2.50 256.60 2185 ---- ---- ---- ---- 261.90 +2.50 259.40 2190 ---- ---- ---- ---- 264.80 +2.60 262.20 2195 ---- ---- ---- ---- 267.70 +2.60 265.10 2200 ---- ---- ---- ---- 270.60 +2.60 268.00 2205 ---- ---- ---- ---- 273.50 +2.60 270.90 2210 ---- ---- ---- ---- 276.50 +2.60 273.90 2215 ---- ---- ---- ---- 279.50 +2.60 276.90 2220 ---- ---- ---- ---- 282.60 +2.70 279.90 2225 ---- ---- ---- ---- 285.60 +2.70 282.90 2230 ---- ---- ---- ---- 288.70 +2.70 286.00 2235 ---- ---- ---- ---- 291.80 +2.70 289.10 2240 ---- ---- ---- ---- 295.00 +2.80 292.20 2245 ---- ---- ---- ---- 298.20 +2.80 295.40 2250 ---- ---- ---- ---- 301.40 +2.80 298.60 2255 ---- ---- ---- ---- 304.60 +2.80 301.80 2260 ---- ---- ---- ---- 307.80 +2.80 305.00 2265 ---- ---- ---- ---- 311.10 +2.80 308.30 2270 ---- ---- ---- ---- 314.40 +2.80 311.60 2275 ---- ---- ---- ---- 317.70 +2.80 314.90 2280 ---- ---- ---- ---- 321.10 +2.90 318.20 2285 ---- ---- ---- ---- 324.50 +2.90 321.60 2290 ---- ---- ---- ---- 327.90 +2.90 325.00 2295 ---- ---- ---- ---- 331.30 +2.90 328.40 2300 ---- ---- ---- ---- 334.70 +2.90 331.80 2305 ---- ---- ---- ---- 338.20 +2.90 335.30 2310 ---- ---- ---- ---- 341.70 +3.00 338.70 2315 ---- ---- ---- ---- 345.20 +3.00 342.20 2320 ---- ---- ---- ---- 348.70 +3.00 345.70 2325 ---- ---- ---- ---- 352.20 +3.00 349.20 2330 ---- ---- ---- ---- 355.80 +3.00 352.80 2335 ---- ---- ---- ---- 359.30 +3.00 356.30 2340 ---- ---- ---- ---- 362.90 +3.00 359.90 2345 ---- ---- ---- ---- 366.50 +3.00 363.50 2350 ---- ---- ---- ---- 370.20 +3.10 367.10 2355 ---- ---- ---- ---- 373.80 +3.00 370.80 2360 ---- ---- ---- ---- 377.50 +3.10 374.40 2365 ---- ---- ---- ---- 381.10 +3.00 378.10 2370 ---- ---- ---- ---- 384.80 +3.10 381.70 2375 ---- ---- ---- ---- 388.50 +3.10 385.40 2380 ---- ---- ---- ---- 392.20 +3.10 389.10 2385 ---- ---- ---- ---- 396.00 +3.20 392.80 2390 ---- ---- ---- ---- 399.70 +3.10 396.60 2395 ---- ---- ---- ---- 403.40 +3.10 400.30 2400 ---- ---- ---- ---- 407.20 +3.10 404.10 2405 ---- ---- ---- ---- 411.00 +3.20 407.80 2410 ---- ---- ---- ---- 414.80 +3.20 411.60 2415 ---- ---- ---- ---- 418.50 +3.10 415.40 2420 ---- ---- ---- ---- 422.30 +3.10 419.20 2425 ---- ---- ---- ---- 426.20 +3.20 423.00 2430 ---- ---- ---- ---- 430.00 +3.20 426.80 2435 ---- ---- ---- ---- 433.80 +3.20 430.60 2440 ---- ---- ---- ---- 437.60 +3.20 434.40 2445 ---- ---- ---- ---- 441.50 +3.30 438.20 2450 ---- ---- ---- ---- 445.30 +3.20 442.10 2455 ---- ---- ---- ---- 449.20 +3.20 446.00 2460 ---- ---- ---- ---- 453.10 +3.30 449.80 2465 ---- ---- ---- ---- 457.00 +3.30 453.70 2470 ---- ---- ---- ---- 460.90 +3.30 457.60 2475 ---- ---- ---- ---- 464.80 +3.30 461.50 2480 ---- ---- ---- ---- 468.70 +3.30 465.40 2485 ---- ---- ---- ---- 472.60 +3.30 469.30 2490 ---- ---- ---- ---- 476.50 +3.30 473.20 2495 ---- ---- ---- ---- 480.50 +3.40 477.10 2500 ---- ---- ---- ---- 484.40 +3.30 481.10 2505 ---- ---- ---- ---- 488.40 +3.40 485.00 2510 ---- ---- ---- ---- 492.30 +3.30 489.00 2515 ---- ---- ---- ---- 496.30 +3.40 492.90 2520 ---- ---- ---- ---- 500.30 +3.40 496.90 2525 ---- ---- ---- ---- 504.30 +3.40 500.90 2530 ---- ---- ---- ---- 508.30 +3.40 504.90 2535 ---- ---- ---- ---- 512.30 +3.40 508.90 2540 ---- ---- ---- ---- 516.30 +3.40 512.90 2550 ---- ---- ---- ---- 524.30 +3.40 520.90 2560 ---- ---- ---- ---- 532.40 +3.50 528.90 2570 ---- ---- ---- ---- 540.50 +3.50 537.00 2575 ---- ---- ---- ---- 544.60 +3.50 541.10 2580 ---- ---- ---- ---- 548.70 +3.50 545.20 2590 ---- ---- ---- ---- 556.80 +3.50 553.30 2600 ---- ---- ---- ---- 565.00 +3.50 561.50 2610 ---- ---- ---- ---- 573.20 +3.50 569.70 2620 ---- ---- ---- ---- 581.50 +3.60 577.90 2625 ---- ---- ---- ---- 585.60 +3.50 582.10 2630 ---- ---- ---- ---- 589.80 +3.60 586.20 2650 ---- ---- ---- ---- 606.40 +3.60 602.80 2675 ---- ---- ---- ---- 627.40 +3.70 623.70 2700 ---- ---- ---- ---- 648.50 +3.70 644.80 2725 ---- ---- ---- ---- 669.70 +3.70 666.00 2750 ---- ---- ---- ---- 691.10 +3.70 687.40 2775 ---- ---- ---- ---- 712.60 +3.70 708.90 2800 ---- ---- ---- ---- 734.30 +3.80 730.50 2825 ---- ---- ---- ---- 756.10 +3.80 752.30 OG JUN28 Gold Option PUT 1400 ---- ---- ---- ---- 68.60 +.70 67.90 1425 ---- ---- ---- ---- 72.30 +.70 71.60 1450 ---- ---- ---- ---- 76.10 +.70 75.40 1475 ---- ---- ---- ---- 80.10 +.80 79.30 1500 ---- ---- ---- ---- 84.20 +.80 83.40 1525 ---- ---- ---- ---- 88.40 +.80 87.60 1550 ---- ---- ---- ---- 92.80 +.90 91.90 1575 ---- ---- ---- ---- 97.30 +1.00 96.30 1580 ---- ---- ---- ---- 98.20 +1.00 97.20 1590 ---- ---- ---- ---- 100.10 +1.00 99.10 1600 ---- ---- ---- ---- 101.90 +1.00 100.90 1610 ---- ---- ---- ---- 103.80 +1.00 102.80 1620 ---- ---- ---- ---- 105.70 +1.00 104.70 1625 ---- ---- ---- ---- 106.70 +1.10 105.60 1630 ---- ---- ---- ---- 107.70 +1.10 106.60 1640 ---- ---- ---- ---- 109.60 +1.10 108.50 1650 ---- ---- ---- ---- 111.60 +1.10 110.50 1660 ---- ---- ---- ---- 113.60 +1.10 112.50 1670 ---- ---- ---- ---- 115.60 +1.20 114.40 1675 ---- ---- ---- ---- 116.60 +1.20 115.40 1680 ---- ---- ---- ---- 117.60 +1.20 116.40 1685 ---- ---- ---- ---- 118.60 +1.20 117.40 1690 ---- ---- ---- ---- 119.60 +1.10 118.50 1695 ---- ---- ---- ---- 120.60 +1.10 119.50 1700 ---- ---- ---- ---- 121.70 +1.20 120.50 1705 ---- ---- ---- ---- 122.70 +1.20 121.50 1710 ---- ---- ---- ---- 123.70 +1.20 122.50 1715 ---- ---- ---- ---- 124.80 +1.30 123.50 1720 ---- ---- ---- ---- 125.80 +1.20 124.60 1725 ---- ---- ---- ---- 126.80 +1.20 125.60 1730 ---- ---- ---- ---- 127.90 +1.30 126.60 1735 ---- ---- ---- ---- 128.90 +1.20 127.70 1740 ---- ---- ---- ---- 130.00 +1.30 128.70 1745 ---- ---- ---- ---- 131.00 +1.30 129.70 1750 ---- ---- ---- ---- 132.10 +1.30 130.80 1755 ---- ---- ---- ---- 133.10 +1.30 131.80 1760 ---- ---- ---- ---- 134.20 +1.40 132.80 1765 ---- ---- ---- ---- 135.20 +1.30 133.90 1770 ---- ---- ---- ---- 136.30 +1.40 134.90 1775 ---- ---- ---- ---- 137.30 +1.30 136.00 1780 ---- ---- ---- ---- 138.40 +1.40 137.00 1785 ---- ---- ---- ---- 139.40 +1.40 138.00 1790 ---- ---- ---- ---- 140.50 +1.40 139.10 1795 ---- ---- ---- ---- 141.50 +1.40 140.10 1800 ---- ---- ---- ---- 142.60 +1.40 141.20 1805 ---- ---- ---- ---- 143.60 +1.40 142.20 1810 ---- ---- ---- ---- 144.70 +1.50 143.20 1815 ---- ---- ---- ---- 145.70 +1.40 144.30 1820 ---- ---- ---- ---- 146.80 +1.50 145.30 1825 ---- ---- ---- ---- 147.80 +1.40 146.40 1830 ---- ---- ---- ---- 148.90 +1.50 147.40 1835 ---- ---- ---- ---- 149.90 +1.50 148.40 1840 ---- ---- ---- ---- 151.00 +1.50 149.50 1845 ---- ---- ---- ---- 152.00 +1.50 150.50 1850 ---- ---- ---- ---- 153.10 +1.50 151.60 1855 ---- ---- ---- ---- 154.10 +1.50 152.60 1860 ---- ---- ---- ---- 155.20 +1.60 153.60 1865 ---- ---- ---- ---- 156.30 +1.60 154.70 1870 ---- ---- ---- ---- 157.30 +1.50 155.80 1875 ---- ---- ---- ---- 158.40 +1.60 156.80 1880 ---- ---- ---- ---- 159.50 +1.60 157.90 1885 ---- ---- ---- ---- 160.60 +1.60 159.00 1890 ---- ---- ---- ---- 161.70 +1.60 160.10 1895 ---- ---- ---- ---- 162.80 +1.60 161.20 1900 ---- ---- ---- ---- 164.00 +1.70 162.30 1905 ---- ---- ---- ---- 165.10 +1.70 163.40 1910 ---- ---- ---- ---- 166.30 +1.70 164.60 1915 ---- ---- ---- ---- 167.40 +1.70 165.70 1920 ---- ---- ---- ---- 168.60 +1.70 166.90 1925 ---- ---- ---- ---- 169.80 +1.70 168.10 1930 ---- ---- ---- ---- 171.00 +1.70 169.30 1935 ---- ---- ---- ---- 172.20 +1.70 170.50 1940 ---- ---- ---- ---- 173.50 +1.80 171.70 1945 ---- ---- ---- ---- 174.70 +1.70 173.00 1950 ---- ---- ---- ---- 176.00 +1.80 174.20 1955 ---- ---- ---- ---- 177.30 +1.80 175.50 1960 ---- ---- ---- ---- 178.70 +1.80 176.90 1965 ---- ---- ---- ---- 180.00 +1.80 178.20 1970 ---- ---- ---- ---- 181.40 +1.80 179.60 1975 ---- ---- ---- ---- 182.80 +1.90 180.90 1980 ---- ---- ---- ---- 184.20 +1.90 182.30 1985 ---- ---- ---- ---- 185.70 +1.90 183.80 1990 ---- ---- ---- ---- 187.10 +1.90 185.20 1995 ---- ---- ---- ---- 188.60 +1.90 186.70 2000 ---- ---- ---- ---- 190.20 +1.90 188.30 2005 ---- ---- ---- ---- 191.80 +2.00 189.80 2010 ---- ---- ---- ---- 193.40 +2.00 191.40 2015 ---- ---- ---- ---- 195.00 +2.00 193.00 2020 ---- ---- ---- ---- 196.70 +2.00 194.70 2025 ---- ---- ---- ---- 198.40 +2.00 196.40 2030 ---- ---- ---- ---- 200.10 +2.00 198.10 2035 ---- ---- ---- ---- 201.90 +2.00 199.90 2040 ---- ---- ---- ---- 203.70 +2.10 201.60 2045 ---- ---- ---- ---- 205.50 +2.00 203.50 2050 ---- ---- ---- ---- 207.40 +2.10 205.30 2055 ---- ---- ---- ---- 209.30 +2.10 207.20 2060 ---- ---- ---- ---- 211.30 +2.10 209.20 2065 ---- ---- ---- ---- 213.20 +2.10 211.10 2070 ---- ---- ---- ---- 215.20 +2.10 213.10 2075 ---- ---- ---- ---- 217.30 +2.10 215.20 2080 ---- ---- ---- ---- 219.40 +2.20 217.20 2085 ---- ---- ---- ---- 221.50 +2.20 219.30 2090 ---- ---- ---- ---- 223.70 +2.20 221.50 2095 ---- ---- ---- ---- 225.80 +2.20 223.60 2100 ---- ---- ---- ---- 228.10 +2.30 225.80 2105 ---- ---- ---- ---- 230.30 +2.20 228.10 2110 ---- ---- ---- ---- 232.60 +2.20 230.40 2115 ---- ---- ---- ---- 234.90 +2.20 232.70 2120 ---- ---- ---- ---- 237.30 +2.30 235.00 2125 ---- ---- ---- ---- 239.70 +2.30 237.40 2130 ---- ---- ---- ---- 242.10 +2.30 239.80 2135 ---- ---- ---- ---- 244.60 +2.30 242.30 2140 ---- ---- ---- ---- 247.10 +2.40 244.70 2145 ---- ---- ---- ---- 249.60 +2.30 247.30 2150 ---- ---- ---- ---- 252.20 +2.40 249.80 2155 ---- ---- ---- ---- 254.80 +2.40 252.40 2160 ---- ---- ---- ---- 257.40 +2.40 255.00 2165 ---- ---- ---- ---- 260.10 +2.40 257.70 2170 ---- ---- ---- ---- 262.80 +2.40 260.40 2175 ---- ---- ---- ---- 265.50 +2.40 263.10 2180 ---- ---- ---- ---- 268.30 +2.50 265.80 2185 ---- ---- ---- ---- 271.10 +2.50 268.60 2190 ---- ---- ---- ---- 273.90 +2.50 271.40 2195 ---- ---- ---- ---- 276.80 +2.50 274.30 2200 ---- ---- ---- ---- 279.70 +2.50 277.20 2205 ---- ---- ---- ---- 282.60 +2.50 280.10 2210 ---- ---- ---- ---- 285.60 +2.60 283.00 2215 ---- ---- ---- ---- 288.60 +2.60 286.00 2220 ---- ---- ---- ---- 291.60 +2.60 289.00 2225 ---- ---- ---- ---- 294.60 +2.50 292.10 2230 ---- ---- ---- ---- 297.70 +2.60 295.10 2235 ---- ---- ---- ---- 300.80 +2.60 298.20 2240 ---- ---- ---- ---- 304.00 +2.60 301.40 2245 ---- ---- ---- ---- 307.10 +2.60 304.50 2250 ---- ---- ---- ---- 310.30 +2.60 307.70 2255 ---- ---- ---- ---- 313.60 +2.70 310.90 2260 ---- ---- ---- ---- 316.80 +2.70 314.10 2265 ---- ---- ---- ---- 320.10 +2.70 317.40 2270 ---- ---- ---- ---- 323.40 +2.70 320.70 2275 ---- ---- ---- ---- 326.70 +2.70 324.00 2280 ---- ---- ---- ---- 330.00 +2.70 327.30 2285 ---- ---- ---- ---- 333.40 +2.70 330.70 2290 ---- ---- ---- ---- 336.80 +2.80 334.00 2295 ---- ---- ---- ---- 340.20 +2.80 337.40 2300 ---- ---- ---- ---- 343.60 +2.70 340.90 2305 ---- ---- ---- ---- 347.10 +2.80 344.30 2310 ---- ---- ---- ---- 350.60 +2.80 347.80 2315 ---- ---- ---- ---- 354.00 +2.80 351.20 2320 ---- ---- ---- ---- 357.50 +2.80 354.70 2325 ---- ---- ---- ---- 361.10 +2.90 358.20 2330 ---- ---- ---- ---- 364.60 +2.80 361.80 2335 ---- ---- ---- ---- 368.20 +2.90 365.30 2340 ---- ---- ---- ---- 371.70 +2.80 368.90 2345 ---- ---- ---- ---- 375.30 +2.80 372.50 2350 ---- ---- ---- ---- 378.90 +2.90 376.00 2355 ---- ---- ---- ---- 382.50 +2.80 379.70 2360 ---- ---- ---- ---- 386.20 +2.90 383.30 2365 ---- ---- ---- ---- 389.80 +2.90 386.90 2370 ---- ---- ---- ---- 393.50 +3.00 390.50 2375 ---- ---- ---- ---- 397.10 +2.90 394.20 2380 ---- ---- ---- ---- 400.80 +2.90 397.90 2385 ---- ---- ---- ---- 404.50 +3.00 401.50 2390 ---- ---- ---- ---- 408.20 +3.00 405.20 2395 ---- ---- ---- ---- 411.90 +3.00 408.90 2400 ---- ---- ---- ---- 415.60 +3.00 412.60 2405 ---- ---- ---- ---- 419.30 +3.00 416.30 2410 ---- ---- ---- ---- 423.00 +3.00 420.00 2415 ---- ---- ---- ---- 426.80 +3.10 423.70 2420 ---- ---- ---- ---- 430.50 +3.00 427.50 2425 ---- ---- ---- ---- 434.20 +3.00 431.20 2430 ---- ---- ---- ---- 438.00 +3.10 434.90 2435 ---- ---- ---- ---- 441.70 +3.00 438.70 2440 ---- ---- ---- ---- 445.50 +3.10 442.40 2445 ---- ---- ---- ---- 449.20 +3.00 446.20 2450 ---- ---- ---- ---- 453.00 +3.10 449.90 2455 ---- ---- ---- ---- 456.80 +3.10 453.70 2460 ---- ---- ---- ---- 460.50 +3.10 457.40 2465 ---- ---- ---- ---- 464.30 +3.10 461.20 2470 ---- ---- ---- ---- 468.10 +3.10 465.00 2475 ---- ---- ---- ---- 471.90 +3.10 468.80 2480 ---- ---- ---- ---- 475.70 +3.10 472.60 2485 ---- ---- ---- ---- 479.50 +3.10 476.40 2490 ---- ---- ---- ---- 483.30 +3.10 480.20 2495 ---- ---- ---- ---- 487.10 +3.10 484.00 2500 ---- ---- ---- ---- 491.00 +3.20 487.80 2505 ---- ---- ---- ---- 494.80 +3.20 491.60 2510 ---- ---- ---- ---- 498.60 +3.20 495.40 2515 ---- ---- ---- ---- 502.50 +3.20 499.30 2520 ---- ---- ---- ---- 506.30 +3.20 503.10 2525 ---- ---- ---- ---- 510.20 +3.30 506.90 2530 ---- ---- ---- ---- 514.00 +3.20 510.80 2535 ---- ---- ---- ---- 517.90 +3.30 514.60 2540 ---- ---- ---- ---- 521.80 +3.30 518.50 2545 ---- ---- ---- ---- 525.60 +3.20 522.40 2550 ---- ---- ---- ---- 529.50 +3.20 526.30 2560 ---- ---- ---- ---- 537.30 +3.30 534.00 2570 ---- ---- ---- ---- 545.20 +3.30 541.90 2575 ---- ---- ---- ---- 549.10 +3.30 545.80 2580 ---- ---- ---- ---- 553.00 +3.30 549.70 2590 ---- ---- ---- ---- 560.90 +3.30 557.60 2600 ---- ---- ---- ---- 568.80 +3.30 565.50 2610 ---- ---- ---- ---- 576.80 +3.40 573.40 2620 ---- ---- ---- ---- 584.70 +3.40 581.30 2625 ---- ---- ---- ---- 588.70 +3.40 585.30 2630 ---- ---- ---- ---- 592.70 +3.40 589.30 2640 ---- ---- ---- ---- 600.70 +3.40 597.30 2650 ---- ---- ---- ---- 608.80 +3.40 605.40 2675 ---- ---- ---- ---- 629.00 +3.40 625.60 2700 ---- ---- ---- ---- 649.50 +3.50 646.00 2725 ---- ---- ---- ---- 670.00 +3.50 666.50 2750 ---- ---- ---- ---- 690.70 +3.50 687.20 2775 ---- ---- ---- ---- 711.60 +3.60 708.00 2800 ---- ---- ---- ---- 732.60 +3.70 728.90 2825 ---- ---- ---- ---- 753.70 +3.70 750.00 OG DEC28 Gold Option PUT 1625 ---- ---- ---- ---- 104.40 +1.00 103.40 1650 ---- ---- ---- ---- 108.50 +1.10 107.40 1675 ---- ---- ---- ---- 112.60 +1.10 111.50 1700 ---- ---- ---- ---- 116.90 +1.20 115.70 1725 ---- ---- ---- ---- 121.30 +1.20 120.10 1750 ---- ---- ---- ---- 125.90 +1.20 124.70 1775 ---- ---- ---- ---- 130.80 +1.30 129.50 1800 ---- ---- ---- ---- 136.10 +1.40 134.70 1820 ---- ---- ---- ---- 140.60 +1.40 139.20 1825 ---- ---- ---- ---- 141.80 +1.40 140.40 1830 ---- ---- ---- ---- 143.00 +1.50 141.50 1840 ---- ---- ---- ---- 145.40 +1.40 144.00 1850 ---- ---- ---- ---- 148.00 +1.50 146.50 1860 ---- ---- ---- ---- 150.60 +1.50 149.10 1870 ---- ---- ---- ---- 153.30 +1.50 151.80 1875 ---- ---- ---- ---- 154.70 +1.50 153.20 1880 ---- ---- ---- ---- 156.20 +1.60 154.60 1890 ---- ---- ---- ---- 159.10 +1.60 157.50 1900 ---- ---- ---- ---- 162.10 +1.60 160.50 1910 ---- ---- ---- ---- 165.20 +1.60 163.60 1915 ---- ---- ---- ---- 166.80 +1.60 165.20 1920 ---- ---- ---- ---- 168.40 +1.60 166.80 1925 ---- ---- ---- ---- 170.10 +1.70 168.40 1930 ---- ---- ---- ---- 171.70 +1.70 170.00 1935 ---- ---- ---- ---- 173.40 +1.70 171.70 1940 ---- ---- ---- ---- 175.10 +1.70 173.40 1945 ---- ---- ---- ---- 176.80 +1.70 175.10 1950 ---- ---- ---- ---- 178.50 +1.70 176.80 1955 ---- ---- ---- ---- 180.30 +1.80 178.50 1960 ---- ---- ---- ---- 182.00 +1.70 180.30 1965 ---- ---- ---- ---- 183.80 +1.80 182.00 1970 ---- ---- ---- ---- 185.60 +1.80 183.80 1975 ---- ---- ---- ---- 187.40 +1.80 185.60 1980 ---- ---- ---- ---- 189.20 +1.80 187.40 1985 ---- ---- ---- ---- 191.10 +1.80 189.30 1990 ---- ---- ---- ---- 192.90 +1.80 191.10 1995 ---- ---- ---- ---- 194.80 +1.80 193.00 2000 ---- ---- ---- ---- 196.70 +1.80 194.90 2005 ---- ---- ---- ---- 198.60 +1.90 196.70 2010 ---- ---- ---- ---- 200.50 +1.90 198.60 2015 ---- ---- ---- ---- 202.40 +1.90 200.50 2020 ---- ---- ---- ---- 204.40 +1.90 202.50 2025 ---- ---- ---- ---- 206.30 +1.90 204.40 2030 ---- ---- ---- ---- 208.30 +2.00 206.30 2035 ---- ---- ---- ---- 210.20 +1.90 208.30 2040 ---- ---- ---- ---- 212.20 +1.90 210.30 2045 ---- ---- ---- ---- 214.20 +2.00 212.20 2050 ---- ---- ---- ---- 216.20 +2.00 214.20 2055 ---- ---- ---- ---- 218.20 +2.00 216.20 2060 ---- ---- ---- ---- 220.20 +2.00 218.20 2065 ---- ---- ---- ---- 222.20 +2.00 220.20 2070 ---- ---- ---- ---- 224.30 +2.10 222.20 2075 ---- ---- ---- ---- 226.30 +2.00 224.30 2080 ---- ---- ---- ---- 228.40 +2.10 226.30 2085 ---- ---- ---- ---- 230.50 +2.10 228.40 2090 ---- ---- ---- ---- 232.60 +2.10 230.50 2095 ---- ---- ---- ---- 234.70 +2.10 232.60 2100 ---- ---- ---- ---- 236.80 +2.10 234.70 2105 ---- ---- ---- ---- 239.00 +2.20 236.80 2110 ---- ---- ---- ---- 241.20 +2.20 239.00 2115 ---- ---- ---- ---- 243.30 +2.10 241.20 2120 ---- ---- ---- ---- 245.60 +2.20 243.40 2125 ---- ---- ---- ---- 247.80 +2.20 245.60 2130 ---- ---- ---- ---- 250.10 +2.20 247.90 2135 ---- ---- ---- ---- 252.30 +2.20 250.10 2140 ---- ---- ---- ---- 254.70 +2.30 252.40 2145 ---- ---- ---- ---- 257.00 +2.30 254.70 2150 ---- ---- ---- ---- 259.40 +2.30 257.10 2155 ---- ---- ---- ---- 261.70 +2.20 259.50 2160 ---- ---- ---- ---- 264.20 +2.30 261.90 2165 ---- ---- ---- ---- 266.60 +2.30 264.30 2170 ---- ---- ---- ---- 269.10 +2.30 266.80 2175 ---- ---- ---- ---- 271.60 +2.30 269.30 2180 ---- ---- ---- ---- 274.10 +2.30 271.80 2185 ---- ---- ---- ---- 276.70 +2.40 274.30 2190 ---- ---- ---- ---- 279.30 +2.40 276.90 2195 ---- ---- ---- ---- 281.90 +2.30 279.60 2200 ---- ---- ---- ---- 284.60 +2.40 282.20 2205 ---- ---- ---- ---- 287.30 +2.40 284.90 2210 ---- ---- ---- ---- 290.10 +2.50 287.60 2215 ---- ---- ---- ---- 292.90 +2.50 290.40 2220 ---- ---- ---- ---- 295.70 +2.50 293.20 2225 ---- ---- ---- ---- 298.50 +2.40 296.10 2230 ---- ---- ---- ---- 301.40 +2.40 299.00 2235 ---- ---- ---- ---- 304.40 +2.50 301.90 2240 ---- ---- ---- ---- 307.30 +2.50 304.80 2245 ---- ---- ---- ---- 310.40 +2.60 307.80 2250 ---- ---- ---- ---- 313.40 +2.50 310.90 2255 ---- ---- ---- ---- 316.50 +2.60 313.90 2260 ---- ---- ---- ---- 319.60 +2.60 317.00 2265 ---- ---- ---- ---- 322.70 +2.50 320.20 2270 ---- ---- ---- ---- 325.90 +2.60 323.30 2275 ---- ---- ---- ---- 329.10 +2.60 326.50 2280 ---- ---- ---- ---- 332.40 +2.60 329.80 2285 ---- ---- ---- ---- 335.60 +2.60 333.00 2290 ---- ---- ---- ---- 339.00 +2.70 336.30 2295 ---- ---- ---- ---- 342.30 +2.60 339.70 2300 ---- ---- ---- ---- 345.70 +2.70 343.00 2305 ---- ---- ---- ---- 349.00 +2.60 346.40 2310 ---- ---- ---- ---- 352.50 +2.70 349.80 2315 ---- ---- ---- ---- 355.90 +2.70 353.20 2320 ---- ---- ---- ---- 359.40 +2.70 356.70 2325 ---- ---- ---- ---- 362.90 +2.70 360.20 2330 ---- ---- ---- ---- 366.40 +2.70 363.70 2335 ---- ---- ---- ---- 370.00 +2.80 367.20 2340 ---- ---- ---- ---- 373.50 +2.70 370.80 2345 ---- ---- ---- ---- 377.10 +2.70 374.40 2350 ---- ---- ---- ---- 380.70 +2.70 378.00 2355 ---- ---- ---- ---- 384.40 +2.80 381.60 2360 ---- ---- ---- ---- 388.00 +2.70 385.30 2365 ---- ---- ---- ---- 391.70 +2.80 388.90 2370 ---- ---- ---- ---- 395.40 +2.80 392.60 2375 ---- ---- ---- ---- 399.10 +2.80 396.30 2380 ---- ---- ---- ---- 402.90 +2.80 400.10 2385 ---- ---- ---- ---- 406.60 +2.80 403.80 2390 ---- ---- ---- ---- 410.40 +2.80 407.60 2395 ---- ---- ---- ---- 414.20 +2.80 411.40 2400 ---- ---- ---- ---- 418.00 +2.90 415.10 2405 ---- ---- ---- ---- 421.80 +2.90 418.90 2410 ---- ---- ---- ---- 425.60 +2.80 422.80 2415 ---- ---- ---- ---- 429.50 +2.90 426.60 2420 ---- ---- ---- ---- 433.30 +2.90 430.40 2425 ---- ---- ---- ---- 437.20 +2.90 434.30 2430 ---- ---- ---- ---- 441.10 +2.90 438.20 2435 ---- ---- ---- ---- 445.00 +2.90 442.10 2440 ---- ---- ---- ---- 448.90 +3.00 445.90 2445 ---- ---- ---- ---- 452.80 +3.00 449.80 2450 ---- ---- ---- ---- 456.70 +3.00 453.70 2455 ---- ---- ---- ---- 460.60 +2.90 457.70 2460 ---- ---- ---- ---- 464.50 +2.90 461.60 2465 ---- ---- ---- ---- 468.50 +3.00 465.50 2470 ---- ---- ---- ---- 472.40 +2.90 469.50 2475 ---- ---- ---- ---- 476.40 +3.00 473.40 2480 ---- ---- ---- ---- 480.30 +2.90 477.40 2485 ---- ---- ---- ---- 484.30 +3.00 481.30 2490 ---- ---- ---- ---- 488.30 +3.00 485.30 2495 ---- ---- ---- ---- 492.30 +3.00 489.30 2500 ---- ---- ---- ---- 496.30 +3.00 493.30 2505 ---- ---- ---- ---- 500.30 +3.00 497.30 2510 ---- ---- ---- ---- 504.30 +3.00 501.30 2515 ---- ---- ---- ---- 508.30 +3.00 505.30 2520 ---- ---- ---- ---- 512.40 +3.00 509.40 2525 ---- ---- ---- ---- 516.40 +3.00 513.40 2530 ---- ---- ---- ---- 520.50 +3.10 517.40 2535 ---- ---- ---- ---- 524.50 +3.00 521.50 2540 ---- ---- ---- ---- 528.60 +3.10 525.50 2545 ---- ---- ---- ---- 532.70 +3.10 529.60 2550 ---- ---- ---- ---- 536.80 +3.10 533.70 2555 ---- ---- ---- ---- 540.80 +3.00 537.80 2560 ---- ---- ---- ---- 544.90 +3.00 541.90 2565 ---- ---- ---- ---- 549.00 +3.00 546.00 2570 ---- ---- ---- ---- 553.20 +3.10 550.10 2575 ---- ---- ---- ---- 557.30 +3.10 554.20 2580 ---- ---- ---- ---- 561.40 +3.10 558.30 2590 ---- ---- ---- ---- 569.70 +3.20 566.50 2600 ---- ---- ---- ---- 578.00 +3.20 574.80 2610 ---- ---- ---- ---- 586.30 +3.10 583.20 2620 ---- ---- ---- ---- 594.70 +3.20 591.50 2625 ---- ---- ---- ---- 598.90 +3.20 595.70 2630 ---- ---- ---- ---- 603.00 +3.10 599.90 2640 ---- ---- ---- ---- 611.50 +3.20 608.30 2650 ---- ---- ---- ---- 619.90 +3.20 616.70 2660 ---- ---- ---- ---- 628.40 +3.20 625.20 2675 ---- ---- ---- ---- 641.10 +3.20 637.90 2700 ---- ---- ---- ---- 662.50 +3.30 659.20 2725 ---- ---- ---- ---- 684.00 +3.30 680.70 2750 ---- ---- ---- ---- 705.60 +3.30 702.30 2775 ---- ---- ---- ---- 727.40 +3.30 724.10 2800 ---- ---- ---- ---- 749.30 +3.30 746.00 2825 ---- ---- ---- ---- 771.40 +3.40 768.00 2850 ---- ---- ---- ---- 793.50 +3.30 790.20 TOTAL EST.VOL VOLUME OPEN INT OG1 JUN23 Gold Weekly 1 Options CALL 1810 ---- ---- ---- 187.60A 193.90 ---- ---- 1815 ---- ---- ---- 182.60A 188.90 ---- ---- 1820 ---- ---- ---- 177.60A 183.90 ---- ---- 1825 ---- ---- ---- 172.60A 179.00 ---- ---- 1830 ---- ---- ---- 167.70A 174.00 ---- ---- 1835 ---- ---- ---- 162.70A 169.00 ---- ---- 1840 ---- 176.00B 157.80A 157.80A 164.10 -8.40 172.50 1845 ---- 171.00B 152.80A 152.80A 159.10 -8.40 167.50 1850 ---- 166.10B 147.90A 147.90A 154.20 -8.40 162.60 1855 ---- 161.10B 142.90A 142.90A 149.20 -8.40 157.60 1860 ---- 156.10B 138.00A 138.00A 144.30 -8.40 152.70 1865 ---- 151.20B 133.10A 133.10A 139.30 -8.40 147.70 1870 ---- 146.20B 128.20A 128.20A 134.40 -8.40 142.80 1875 ---- 141.30B 123.30A 123.30A 129.50 -8.40 137.90 1880 ---- 136.40B 118.40A 118.40A 124.50 -8.50 133.00 1885 ---- 131.50B 113.50A 113.50A 119.60 -8.50 128.10 1890 ---- 126.60B 108.70A 108.70A 114.80 -8.40 123.20 1895 ---- 121.70B 103.90A 103.90A 109.90 -8.50 118.40 1900 ---- 116.90B 99.10A 99.10A 105.10 -8.40 113.50 1905 ---- 112.00B 94.40A 94.40A 100.30 -8.40 108.70 1910 ---- 107.20B 89.70A 89.70A 95.50 -8.40 103.90 1915 ---- 102.50B 85.10A 85.10A 90.80 -8.40 99.20 1920 ---- 97.70B 80.50A 80.50A 86.10 -8.40 94.50 1925 ---- 93.10B 76.00A 76.00A 81.50 -8.40 89.90 1930 ---- 88.40B 71.60A 71.60A 76.90 -8.40 85.30 1935 ---- 83.90B 67.20A 67.20A 72.40 -8.40 80.80 1940 ---- 79.40B 63.00A 63.00A 68.10 -8.20 76.30 1945 ---- 74.90B 58.80A 58.80A 63.80 -8.20 72.00 1950 ---- 70.60B 54.80A 54.80A 59.60 -8.10 67.70 1955 ---- 66.30B 50.90A 50.90A 55.50 -8.10 63.60 1960 ---- 62.20B 47.20A 47.20A 51.60 -7.90 59.50 1965 ---- 58.20B 43.60A 43.60A 47.70 -7.90 55.60 1970 ---- 54.20B 40.10A 40.10A 44.10 -7.70 51.80 1975 ---- 50.50B 36.90A 36.90A 40.60 -7.50 48.10 1980 ---- 46.80B 33.80A 33.80A 37.20 -7.40 44.60 1985 35.80 43.30B 30.90A 34.20A 34.10 -7.10 150 41.20 1990 ---- 40.00B 28.20A 28.20A 31.10 -6.90 38.00 1 1995 ---- 36.90B 25.60A 36.90B 28.30 -6.60 1 34.90 2000 30.10 33.90B 23.10A 27.40B 25.70 -6.40 13 32.10 1 1 2005 24.20 31.10B 21.00A 24.90B 23.30 -6.10 8 29.40 1 2010 21.00 28.70B 19.00A 21.10A 21.10 -5.70 36 26.80 20 15 2015 25.70 26.30B 17.20A 17.20A 19.10 -5.40 5 24.50 1 2 2020 17.50 24.00B 15.50A 18.40B 17.20 -5.10 17 22.30 26 29 2025 ---- 21.90B 14.00A 21.90B 15.50 -4.80 1 20.30 16 35 2030 15.60 19.90B 12.60A 13.90 14.00 -4.40 5 18.40 11 6 2035 ---- 18.10B 11.40A 18.10B 12.60 -4.10 16.70 2040 12.10 16.50B 10.30A 12.60B 11.40 -3.70 2 15.10 6 4 2045 10.50 15.00B 9.30A 9.30A 10.20 -3.50 2 13.70 3 2050 13.40 13.60B 8.40A 9.30A 9.30 -3.10 10 12.40 24 2055 ---- 12.30B 7.60A 12.30B 8.40 -2.80 1 11.20 6 8 2060 7.50 11.20B 6.90A 7.90B 7.60 -2.60 1 10.20 18 53 2065 ---- 10.20B 6.30A 10.20B 6.90 -2.30 9.20 24 24 2070 5.80 9.30B 5.70A 7.00B 6.20 -2.20 1 8.40 1 9 2075 ---- 8.40B 5.20A 8.40B 5.70 -1.90 7.60 13 2080 ---- 7.70B 4.80A 7.70B 5.20 -1.70 6.90 6 2085 6.50 7.00B 4.40A 7.00B 4.70 -1.60 2 6.30 16 2090 ---- 6.30B 4.00A 6.30B 4.30 -1.40 5.70 7 7 2095 ---- 5.80B 3.70A 5.80B 3.90 -1.30 5.20 2 2100 ---- 5.30B 3.40A 5.30B 3.60 -1.10 4.70 108 2105 ---- 4.80B 3.10A 4.80B 3.30 -1.00 4.30 5 10 2110 ---- 4.40B 2.90A 4.40B 3.00 -.90 3.90 1 2115 2.80 4.00B 2.70A 2.80 2.80 -.80 1 3.60 5 10 2120 ---- 3.70B 2.50A 3.70B 2.50 -.80 3.30 6 19 2125 3.20 3.40B 2.30A 2.30A 2.30 -.70 3 3.00 3 2130 ---- 3.10B 2.10A 3.10B 2.20 -.60 2.80 1 3 2135 ---- 2.90B 2.00A 2.90B 2.00 -.50 2.50 1 2 2140 ---- 2.60B 1.80A 2.60B 1.80 -.50 2.30 8 15 2145 2.10 2.40B 1.70A 1.70A 1.70 -.50 1 2.20 2150 2.00 2.20B 1.60A 1.60A 1.60 -.40 10 2.00 7 269 2155 2.00 2.10B 1.50A 2.10B 1.50 -.30 1 1.80 5 2160 ---- 1.90B 1.40A 1.90B 1.30 -.40 1.70 2165 ---- 1.70B 1.30A 1.70B 1.20 -.40 1.60 2170 1.10 1.60B 1.10 1.10 1.20 -.30 6 1.50 1 1 2175 1.50 1.50 1.10A 1.10A 1.10 -.20 5 1.30 51 55 2180 ---- 1.40B 1.00A 1.40B 1.00 -.20 1.20 6 10 2185 ---- 1.30B .90A 1.30B .90 -.20 1.10 2190 ---- 1.20B .90A 1.20B .90 -.20 1.10 2195 ---- 1.10B .80A 1.10B .80 -.20 1.00 2200 .90 1.00B .80A .80A .70 -.20 7 .90 7 108 2205 ---- .90B .70A .90B .70 -.10 .80 2210 ---- ---- .70A .70A .60 -.20 .80 22 2215 ---- .80B ---- .80B .60 -.10 .70 2220 ---- .70B ---- .70B .50 -.10 .60 1 19 2225 ---- .70B ---- .70B .50 -.10 .60 1 13 2230 ---- ---- ---- ---- .50 -.10 .60 2235 ---- .60B ---- .60B .40 -.10 .50 2240 ---- ---- ---- ---- .40 -.10 .50 2245 ---- ---- ---- ---- .40 -.10 .50 2250 ---- ---- ---- ---- .30 -.10 .40 4 5 2255 ---- ---- ---- ---- .30 -.10 .40 2260 .30 .30 .30 .30 .30 -.10 20 .40 50 100 2300 ---- ---- ---- ---- .20 -.10 .30 103 TOTAL EST.VOL VOLUME OPEN INT OG1 JUN23 Gold Weekly 1 Options PUT 1810 ---- ---- ---- .50A .40 ---- ---- 1815 ---- ---- ---- .50A .40 ---- ---- 1820 ---- ---- ---- .50A .50 ---- ---- 1825 ---- ---- ---- .50A .50 ---- ---- 1830 ---- ---- ---- .60A .50 ---- ---- 1835 ---- ---- ---- .60A .50 ---- ---- 1840 ---- .60B ---- .60B .60 +.10 .50 2 1845 ---- .60B ---- .60B .60 +.10 .50 10 1850 ---- .70B ---- .70B .70 +.10 .60 1855 ---- .70B ---- .70B .70 +.10 .60 1860 ---- .80B ---- .80B .80 +.10 .70 1 1865 ---- .90B ---- .90B .80 +.10 .70 1870 ---- 1.00B ---- 1.00B .90 +.10 .80 1 1875 ---- 1.10B ---- 1.10B .90 .00 .90 1880 ---- 1.20B ---- 1.20B 1.00 .00 1.00 1885 ---- 1.30B ---- 1.30B 1.10 .00 1.10 1890 ---- 1.50B ---- 1.50B 1.20 .00 1 1.20 1895 ---- 1.70B ---- 1.70B 1.40 .00 1 1.40 1900 1.80 1.90B 1.50A 1.50A 1.50 .00 3 1.50 35 44 1905 ---- 2.20B ---- 2.20B 1.70 .00 1.70 22 23 1910 ---- 2.50B ---- 2.50B 1.90 .00 1.90 1915 ---- 2.80B ---- 2.80B 2.20 .00 2.20 1 1920 ---- 3.20B 2.40A 2.40A 2.50 .00 1 2.50 11 10 1925 ---- 3.70B ---- 3.70B 2.90 +.10 2 2.80 8 1930 ---- 4.30B 3.10A 4.30B 3.30 +.10 3.20 1 1935 ---- 4.90B 3.60A 3.60A 3.90 +.20 3.70 1 1940 4.30 5.70B 4.10A 4.10A 4.50 +.20 1 4.30 7 14 1945 ---- 6.50B 4.70A 4.70A 5.20 +.30 2 4.90 1 1950 5.80 7.50B 5.40A 5.80 6.00 +.40 2 5.60 9 1955 ---- 8.60B 6.10A 6.10A 6.90 +.40 2 6.50 1 1 1960 7.30 9.80B 7.00A 7.20A 7.90 +.50 36 7.40 28 27 1965 ---- 11.20B 8.00A 8.00A 9.10 +.60 1 8.50 11 22 1970 10.00 12.80B 9.00A 12.80B 10.40 +.70 1 9.70 12 12 1975 12.10 14.50B 10.30A 11.10A 11.90 +.90 6 11.00 3 5 1980 11.80 16.30B 11.60A 11.60A 13.60 +1.10 3 12.50 1 1 1985 14.00 18.40B 13.10A 13.10A 15.40 +1.30 6 14.10 30 34 1990 16.70 20.60B 14.80A 16.20A 17.40 +1.60 34 15.80 23 22 1995 18.10 23.10B 16.70A 20.40B 19.60 +1.80 21 17.80 50 51 2000 20.80 25.60B 18.70A 22.90B 22.00 +2.10 4 19.90 4 15 2005 23.10 28.40B 20.90A 22.90A 24.60 +2.40 1 22.20 8 2010 28.20 31.40B 23.20A 28.40B 27.40 +2.80 1 24.60 9 10 2015 ---- 34.50B 25.70A 34.50B 30.30 +3.00 27.30 28 30 2020 33.00 37.90B 28.50A 30.50A 33.50 +3.40 1 30.10 6 7 2025 ---- 41.40B 31.40A 41.40B 36.80 +3.80 1 33.00 20 28 2030 ---- 45.00B 34.40A 45.00B 40.20 +4.00 36.20 30 30 2035 ---- 48.70B 37.60A 48.70B 43.80 +4.30 39.50 15 2040 ---- 52.60B 41.00A 52.60B 47.60 +4.70 42.90 9 2045 ---- 56.60B 44.50A 56.50B 51.50 +5.10 46.40 3 2050 ---- 60.80B 48.10A 60.80B 55.50 +5.40 50.10 22 2055 ---- 65.00B 51.90A 65.00B 59.60 +5.60 54.00 2060 ---- 69.30B 55.70A 69.30B 63.80 +5.90 57.90 5 2065 ---- 73.70B 59.70A 73.70B 68.10 +6.20 61.90 2 2070 ---- 78.10B 63.80A 78.10B 72.40 +6.30 66.10 2075 ---- 82.60B 67.90A 82.60B 76.80 +6.50 70.30 2080 ---- 87.10B 72.10A 87.10B 81.30 +6.70 74.60 2085 ---- 91.70B 76.40A 91.70B 85.90 +7.00 78.90 2090 ---- 96.40B 80.80A 96.40B 90.40 +7.10 83.30 2095 ---- 101.00B 85.30A 101.00B 95.10 +7.30 87.80 2100 ---- 105.70B 89.70A 105.70B 99.70 +7.30 92.40 2105 ---- 110.50B 94.30A 110.50B 104.40 +7.50 96.90 2110 ---- 115.20B 98.90A 115.20B 109.10 +7.50 101.60 2115 ---- 120.00B 103.50A 120.00B 113.90 +7.70 106.20 2120 ---- 124.80B 108.10A 124.70B 118.70 +7.80 110.90 2125 ---- 129.60B 112.80A 129.60B 123.40 +7.80 115.60 2130 ---- 134.40B 117.50A 134.40B 128.30 +7.90 120.40 2135 ---- 139.30B 122.30A 139.30B 133.10 +8.00 125.10 2140 ---- 144.10B 127.00A 144.10B 137.90 +8.00 129.90 2145 ---- 149.00B 131.80A 149.00B 142.80 +8.10 134.70 2150 ---- 153.90B 136.60A 153.90B 147.70 +8.10 139.60 2155 ---- 158.80B 141.40A 158.80B 152.50 +8.10 144.40 2160 ---- 163.70B 146.20A 163.70B 157.40 +8.10 149.30 2165 ---- 168.60B 151.10A 168.60B 162.30 +8.20 154.10 2170 ---- 173.50B 156.00A 173.50B 167.20 +8.20 159.00 2175 ---- 178.40B 160.80A 178.40B 172.10 +8.20 163.90 2180 ---- 183.40B 165.70A 183.40B 177.10 +8.30 168.80 2185 ---- 188.30B 170.60A 188.30B 182.00 +8.30 173.70 2190 ---- 193.30B 175.50A 193.30B 186.90 +8.30 178.60 2195 ---- 198.20B 180.40A 198.20B 191.80 +8.30 183.50 2200 ---- 203.20B 185.30A 203.20B 196.80 +8.40 188.40 2205 ---- 208.10B 190.20A 208.10B 201.70 +8.30 193.40 2210 ---- 213.10B 195.20A 213.10B 206.70 +8.40 198.30 2215 ---- 218.00B 200.10A 218.00B 211.60 +8.40 203.20 2220 ---- 223.00B 205.00A 223.00B 216.60 +8.40 208.20 2225 ---- 228.00B 210.00A 228.00B 221.60 +8.50 213.10 2230 ---- 233.00B 214.90A 233.00B 226.50 +8.40 218.10 2235 ---- 237.90B 219.90A 237.90B 231.50 +8.40 223.10 2240 ---- 242.90B 224.80A 242.90B 236.50 +8.50 228.00 2245 ---- 247.90B 229.80A 247.90B 241.40 +8.40 233.00 2250 ---- 252.90B 234.80A 252.90B 246.40 +8.40 238.00 2255 ---- 257.90B 239.70A 257.90B 251.40 +8.40 243.00 2260 ---- 262.80B 244.70A 262.80B 256.40 +8.50 247.90 2300 ---- 302.80B 284.50A 302.80B 296.30 +8.40 287.90 TOTAL EST.VOL VOLUME OPEN INT OG2 JUN23 Gold Weekly 2 Options CALL 1810 ---- ---- ---- 188.80A 194.00 ---- ---- 1815 ---- ---- ---- 183.80A 189.00 ---- ---- 1820 ---- ---- ---- 178.90A 184.00 ---- ---- 1825 ---- ---- ---- 172.90A 179.10 ---- ---- 1830 ---- ---- ---- 169.00A 174.20 ---- ---- 1835 ---- ---- ---- 164.50A 169.20 ---- ---- 1840 ---- ---- 159.10A 159.10A 164.30 -8.40 172.70 1845 ---- ---- 154.40A 154.40A 159.40 -8.40 167.80 1850 ---- 166.30B 148.30A 148.30A 154.40 -8.50 162.90 1855 ---- ---- 144.60A 144.60A 149.50 -8.50 158.00 1860 ---- ---- 139.60A 139.60A 144.60 -8.50 153.10 1865 ---- ---- 134.70A 134.70A 139.80 -8.40 148.20 1870 ---- ---- 129.90A 129.90A 134.90 -8.40 143.30 1875 ---- 141.80B 124.10A 124.10A 130.00 -8.50 138.50 1880 ---- ---- 120.30A 120.30A 125.20 -8.40 133.60 1885 ---- ---- 115.50A 115.50A 120.40 -8.40 128.80 1890 ---- ---- 110.80A 110.80A 115.60 -8.40 124.00 1895 ---- ---- 106.30A 106.30A 110.90 -8.40 119.30 1900 ---- 117.70B 100.50A 100.50A 106.20 -8.30 114.50 1905 ---- ---- 96.00A 96.00A 101.50 -8.40 109.90 1910 ---- ---- 91.50A 91.50A 96.90 -8.30 105.20 1915 ---- 100.90B 87.00A 87.00A 92.30 -8.40 100.70 1920 ---- 99.20B 82.60A 82.60A 87.90 -8.20 96.10 1925 ---- 94.70B 78.40A 78.40A 83.40 -8.30 91.70 1930 ---- 90.20B 74.10A 74.10A 79.10 -8.20 87.30 1935 ---- 85.90B 70.00A 70.00A 74.80 -8.20 83.00 1940 ---- 81.60B 66.00A 66.00A 70.70 -8.10 78.80 1945 ---- 77.40B 62.10A 62.10A 66.60 -8.00 74.60 1950 ---- 73.20B 58.30A 58.30A 62.70 -7.90 70.60 1955 ---- 69.20B 54.70A 54.70A 58.80 -7.90 66.70 1960 ---- 65.30B 51.10A 51.10A 55.10 -7.70 62.80 1965 ---- 61.50B 47.70A 47.70A 51.60 -7.50 59.10 1970 ---- 57.80B 44.50A 44.50A 48.10 -7.40 55.50 1975 ---- 54.20B 41.40A 54.20B 44.80 -7.20 52.00 1980 ---- 50.80B 38.40A 50.80B 41.60 -7.10 48.70 1985 ---- 47.50B 35.60A 47.50B 38.60 -6.90 45.50 1990 ---- 44.30B 32.90A 44.30B 35.80 -6.60 42.40 1995 ---- 41.30B 30.40A 41.20B 33.10 -6.40 39.50 2000 30.70 38.40B 28.00A 31.90B 30.60 -6.10 6 36.70 12 12 2005 28.50 35.70B 25.80A 28.20A 28.20 -5.90 1 34.10 2010 ---- 33.40B 23.80A 33.40B 26.00 -5.60 31.60 2015 25.20 31.00B 21.90A 23.70A 24.00 -5.30 1 29.30 2020 ---- 28.80B 20.10A 28.70B 22.10 -5.00 27.10 14 14 2025 18.80 26.70B 18.50A 21.10B 20.30 -4.70 17 25.00 6 6 2030 18.20 24.70B 17.00A 17.00A 18.70 -4.40 2 23.10 12 12 2035 ---- 22.80B 15.70A 22.80B 17.20 -4.10 21.30 6 19 2040 ---- 21.10B 14.40A 21.10B 15.90 -3.80 19.70 12 17 2045 ---- 19.50B 13.30A 19.50B 14.60 -3.60 18.20 12 7 2050 ---- 18.00B 12.20A 18.00B 13.50 -3.20 2 16.70 19 19 2055 ---- 16.60B 11.30A 16.60B 12.40 -3.00 15.40 1 2060 ---- 15.40B 10.40A 15.40B 11.40 -2.80 14.20 9 9 2065 ---- 14.20B 9.60A 14.20B 10.50 -2.60 13.10 9 2070 ---- 13.10B 8.90A 13.10B 9.70 -2.40 12.10 14 14 2075 ---- 12.10B 8.20A 12.10B 9.00 -2.10 11.10 2080 ---- 11.20B 7.60A 11.20B 8.30 -1.90 10.20 2085 ---- 10.40B 7.10A 10.40B 7.70 -1.70 1 9.40 8 8 2090 9.10 9.60B 6.60A 9.60B 7.10 -1.60 3 8.70 2095 ---- 8.90B 6.10A 8.90B 6.60 -1.40 1 8.00 5 5 2100 ---- 8.20B 5.70A 8.20B 6.10 -1.30 1 7.40 1 1 2105 ---- 7.60B 5.30A 7.60B 5.70 -1.20 6.90 2110 ---- 7.10B 5.00A 7.10B 5.30 -1.10 6.40 3 3 2115 6.60 6.60 4.60A 4.60A 4.90 -1.00 2 5.90 2 2 2120 ---- 6.10B 4.30A 6.10B 4.60 -.90 5.50 2125 ---- 5.70B 4.00A 5.70B 4.30 -.80 5.10 2130 ---- 5.30B 3.80A 5.30B 4.00 -.70 4.70 9 9 2135 ---- 4.90B 3.60A 4.90B 3.70 -.70 4.40 2140 ---- 4.60B 3.30A 4.60B 3.50 -.60 4.10 2145 ---- 4.30B 3.10A 4.30B 3.20 -.60 3.80 2150 3.70 4.00B 2.90A 2.90A 3.00 -.50 540 3.50 504 502 2155 ---- 3.70B 2.80A 3.70B 2.80 -.50 3.30 2160 ---- 3.50B 2.60A 3.50B 2.70 -.40 3.10 1 1 2165 ---- 3.30B 2.50A 3.30B 2.50 -.40 2.90 2170 ---- 3.00B 2.30A 3.00B 2.30 -.40 2.70 2175 ---- 2.80B 2.20A 2.80B 2.20 -.30 2.50 2180 ---- 2.70B 2.00A 2.70B 2.00 -.40 2.40 16 16 2185 ---- 2.50B 1.90A 2.50B 1.90 -.30 2.20 2190 ---- 2.30B 1.80A 2.30B 1.80 -.30 2.10 6 2195 ---- 2.20B 1.70A 2.20B 1.70 -.30 2.00 2200 ---- 2.10B 1.60A 2.10B 1.60 -.20 1.80 10 2205 ---- 1.90B 1.50A 1.90B 1.50 -.20 1.70 1 1 2210 ---- 1.80B 1.40A 1.80B 1.40 -.20 1.60 6 2215 ---- 1.70B 1.40A 1.70B 1.30 -.20 1.50 2220 ---- 1.60B 1.30A 1.60B 1.30 -.20 1.50 2225 ---- 1.50B 1.20A 1.50B 1.20 -.20 1.40 2230 ---- 1.40B 1.10A 1.40B 1.10 -.20 1.30 2235 ---- 1.30B 1.10A 1.30B 1.10 -.10 1.20 2240 ---- ---- 1.00A 1.00A 1.00 -.20 1.20 TOTAL EST.VOL VOLUME OPEN INT OG2 JUN23 Gold Weekly 2 Options PUT 1810 ---- ---- ---- .70A .60 ---- ---- 1815 ---- ---- ---- .70A .60 ---- ---- 1820 ---- ---- ---- .80A .60 ---- ---- 1825 ---- ---- ---- .80A .70 ---- ---- 1830 ---- ---- ---- .80A .80 ---- ---- 1835 ---- ---- ---- .90A .80 ---- ---- 1840 ---- 1.00B ---- 1.00B .90 .00 .90 1845 ---- 1.00B ---- 1.00B 1.00 +.10 .90 1850 ---- 1.10B ---- 1.10B 1.00 .00 1.00 1855 ---- 1.20B ---- 1.20B 1.10 .00 1.10 1860 ---- 1.40B ---- 1.40B 1.20 .00 1.20 1865 ---- 1.50B ---- 1.50B 1.30 .00 1 1.30 1870 ---- 1.70B ---- 1.70B 1.50 +.10 1 1.40 1 1 1875 ---- 1.90B ---- 1.90B 1.60 .00 1.60 1 1880 ---- 2.10B ---- 2.10B 1.80 +.10 1.70 1885 ---- 2.30B ---- 2.30B 2.00 +.10 1.90 1890 ---- 2.60B ---- 2.60B 2.20 +.10 2.10 1895 2.40 2.90B 2.30 2.50B 2.40 +.10 25 2.30 1900 ---- 3.30B ---- 3.30B 2.70 +.10 2.60 1905 ---- 3.70B ---- 3.70B 3.00 +.10 2.90 1910 ---- 4.10B ---- 4.10B 3.40 +.10 3.30 6 1915 ---- 4.70B ---- 4.70B 3.90 +.20 3.70 1 1 1920 ---- 5.30B 4.10A 4.10A 4.40 +.20 1 4.20 1925 4.80 6.00B 4.60A 5.10 4.90 +.20 809 4.70 5 1930 ---- 6.80B 5.10A 5.10A 5.60 +.30 1 5.30 6 9 1935 ---- 7.60B 5.80A 5.80A 6.30 +.30 6.00 1940 7.10 8.60B 6.50A 6.80A 7.10 +.30 1 6.80 1 1 1945 ---- 9.70B 7.30A 7.30A 8.10 +.50 7.60 1950 ---- 10.90B 8.10A 8.10A 9.10 +.50 8.60 24 24 1955 ---- 12.20B 9.10A 9.10A 10.30 +.70 9.60 1960 10.70 13.70B 10.20A 13.70B 11.50 +.70 1 10.80 2 2 1965 13.50 15.30B 11.40A 12.30A 13.00 +.90 16 12.10 1970 14.20 17.00B 12.70A 14.60B 14.50 +1.10 100 13.40 1975 15.70 18.90B 14.10A 14.70A 16.20 +1.30 8 14.90 40 40 1980 ---- 20.90B 15.70A 15.70A 18.00 +1.40 1 16.60 1985 17.30 23.10B 17.30 23.10B 20.00 +1.70 7 18.30 1 1990 ---- 25.40B 19.20A 25.40B 22.10 +1.80 20.30 5 5 1995 21.50 27.90B 21.20A 27.90B 24.40 +2.10 3 22.30 10 10 2000 ---- 30.40B 23.30A 30.40B 26.90 +2.40 1 24.50 28 26 2005 ---- 33.20B 25.60A 33.20B 29.50 +2.60 26.90 2010 31.20 36.10B 28.00A 30.80A 32.30 +2.90 7 29.40 8 8 2015 34.50 39.20B 30.60A 33.60A 35.20 +3.10 1 32.10 2020 ---- 42.40B 33.30A 42.40B 38.30 +3.40 34.90 2025 40.70 45.80B 36.20A 39.70A 41.60 +3.80 1 37.80 2030 ---- 49.30B 39.20A 49.30B 44.90 +4.00 40.90 4 4 2035 ---- 52.90B 42.30A 52.90B 48.40 +4.30 44.10 1 2040 ---- 56.70B 45.60A 56.70B 52.10 +4.70 47.40 2045 ---- 60.50B 49.00A 60.40B 55.80 +4.90 50.90 2050 ---- 64.50B 52.50A 64.50B 59.60 +5.20 54.40 2 7 2055 ---- 68.50B 56.10A 68.50B 63.60 +5.50 58.10 2060 ---- 72.70B 59.90A 72.70B 67.60 +5.70 61.90 2065 ---- 76.90B 63.70A 76.90B 71.70 +6.00 65.70 2070 ---- 81.20B 67.60A 81.20B 75.90 +6.20 69.70 2075 ---- 85.50B 71.60A 85.50B 80.10 +6.40 73.70 2080 ---- 89.90B 75.70A 89.90B 84.40 +6.50 77.90 2085 ---- 94.40B 79.90A 94.40B 88.80 +6.80 82.00 2090 ---- 98.90B 84.10A 98.90B 93.20 +6.90 86.30 2095 ---- 103.40B 88.40A 103.40B 97.70 +7.10 90.60 2100 ---- 108.00B 92.70A 108.00B 102.20 +7.20 95.00 2105 ---- 112.60B 97.10A 112.60B 106.70 +7.30 99.40 2110 ---- 117.20B 101.50A 117.20B 111.30 +7.40 103.90 2115 ---- 121.90B 106.00A 121.90B 115.90 +7.50 108.40 2120 ---- 126.60B 110.50A 126.60B 120.60 +7.60 113.00 2125 ---- 131.30B 115.10A 131.30B 125.30 +7.70 117.60 2130 ---- 135.10B 119.70A 135.00B 130.00 +7.80 122.20 2135 ---- 139.90B 124.30A 139.80B 134.70 +7.80 126.90 2140 ---- 144.60B 128.90A 143.60B 139.50 +7.90 131.60 2145 ---- 149.30B 133.60A 133.60A 144.20 +7.90 136.30 2150 ---- 155.10B 138.30A 155.10B 149.00 +8.00 141.00 2155 ---- 158.80B ---- 158.00B 153.80 +8.00 145.80 2160 ---- 163.80B ---- 163.70B 158.60 +8.10 150.50 2165 ---- 168.60B ---- 168.20B 163.40 +8.10 155.30 2170 ---- 173.30B ---- 172.50B 168.30 +8.20 160.10 2175 ---- 179.30B 162.10A 179.30B 173.10 +8.10 165.00 2180 ---- 183.20B ---- 183.10B 178.00 +8.20 169.80 2185 ---- 187.90B ---- 187.10B 182.80 +8.20 174.60 2190 ---- 192.80B ---- 192.00B 187.70 +8.20 179.50 2195 ---- 197.70B ---- 196.90B 192.60 +8.20 184.40 2200 ---- 203.80B 186.30A 203.80B 197.50 +8.20 189.30 2205 ---- 207.20B ---- 206.70B 202.40 +8.30 194.10 2210 ---- 212.60B ---- 212.50B 207.30 +8.30 199.00 2215 ---- 217.50B ---- 217.40B 212.20 +8.30 203.90 2220 ---- 222.40B ---- 222.30B 217.20 +8.30 208.90 2225 ---- 228.40B 210.70A 228.40B 222.10 +8.30 213.80 2230 ---- 232.30B ---- 232.20B 227.00 +8.30 218.70 2235 ---- 237.20B ---- 237.10B 231.90 +8.30 223.60 2240 ---- 242.00B ---- 241.20B 236.90 +8.40 228.50 TOTAL EST.VOL VOLUME OPEN INT OG3 MAY23 Gold Weekly 3 Options CALL 1790 ---- 206.60B 188.60A 188.60A 195.00 -8.10 203.10 1795 ---- 201.60B 183.60A 183.60A 190.00 -8.10 198.10 1800 ---- 196.60B 178.60A 178.60A 185.00 -8.10 193.10 1805 ---- 191.60B 173.60A 173.60A 180.00 -8.10 188.10 1810 ---- 186.60B 168.60A 168.60A 175.00 -8.10 183.10 1815 ---- 181.60B 163.60A 163.60A 170.00 -8.10 178.10 1820 ---- 176.60B 158.60A 158.60A 165.00 -8.10 173.10 1825 ---- 171.60B 153.60A 153.60A 160.00 -8.10 168.10 1830 ---- 166.60B 148.60A 148.60A 155.00 -8.10 163.10 1835 ---- 161.60B 143.60A 143.60A 150.00 -8.10 158.10 1840 ---- 156.60B 138.60A 138.60A 145.00 -8.10 153.10 1845 ---- 151.60B 133.60A 133.60A 140.00 -8.10 148.10 1850 ---- 146.60B 128.60A 128.60A 135.00 -8.10 143.10 1855 ---- 141.60B 123.60A 123.60A 130.00 -8.10 138.10 1860 ---- 136.60B 118.70A 118.70A 125.00 -8.10 133.10 1865 ---- 131.60B 113.70A 113.70A 120.00 -8.10 128.10 1870 ---- 126.60B 108.70A 108.70A 115.00 -8.10 123.10 1875 ---- 121.60B 103.70A 103.70A 110.00 -8.10 118.10 1880 ---- 116.70B 98.70A 98.70A 105.00 -8.10 113.10 1885 ---- 111.70B 93.70A 93.70A 100.00 -8.10 108.10 1890 ---- 106.70B 88.70A 88.70A 95.00 -8.10 103.10 1895 ---- 101.70B 83.70A 83.70A 90.00 -8.10 98.10 1900 ---- 96.70B 78.80A 78.80A 85.00 -8.10 93.10 1905 ---- 91.70B 73.80A 73.80A 80.00 -8.20 88.20 1910 ---- 86.70B 68.80A 68.80A 75.00 -8.20 83.20 1915 ---- 81.80B 63.90A 63.90A 70.10 -8.20 78.30 1920 ---- 76.80B 58.90A 58.90A 65.10 -8.20 73.30 1925 ---- 71.80B 54.00A 54.00A 60.10 -8.30 68.40 1930 ---- 66.90B 49.20A 49.20A 55.20 -8.30 63.50 1935 ---- 62.00B 44.30A 44.30A 50.20 -8.40 58.60 1940 ---- 57.10B 39.60A 39.60A 45.30 -8.40 1 53.70 1945 ---- 52.20B 35.00A 35.00A 40.50 -8.40 48.90 1950 ---- 47.40B 30.50A 30.50A 35.70 -8.50 1 44.20 2 1955 37.50 42.70B 26.20A 26.20A 31.00 -8.60 4 39.60 1 1960 ---- 38.20B 22.10A 22.10A 26.50 -8.60 14 35.10 1 1 1965 19.80 33.70B 18.30A 21.20A 22.20 -8.60 23 30.80 1970 27.20 29.50B 14.80A 20.50B 18.20 -8.50 10 26.70 11 1975 17.10 25.40B 11.90A 14.80 14.50 -8.30 8 22.80 8 8 1980 11.60 21.60B 9.20A 11.50A 11.30 -8.00 29 19.30 16 14 1985 11.70 18.10B 7.10A 8.80A 8.50 -7.50 88 16.00 1 2 1990 14.80 14.90B 5.30A 6.50A 6.30 -6.80 280 13.10 114 23 1995 10.60 12.20B 4.00A 4.80A 4.60 -5.90 147 10.50 84 68 2000 7.30 9.80B 3.00A 3.40A 3.30 -5.00 149 8.30 40 63 2005 7.80 7.80 2.40 2.70B 2.40 -4.10 88 6.50 22 25 2010 3.60 6.20B 1.70 1.80A 1.70 -3.40 179 5.10 152 104 2015 4.10 4.90B 1.30 1.40B 1.30 -2.60 33 3.90 510 469 2020 3.80 3.80 .90 .90A .90 -2.20 124 3.10 166 190 2025 2.10 3.00B .70A 1.10B .70 -1.70 35 2.40 106 296 2030 2.20 2.40B .60A .60A .50 -1.40 12 1.90 94 110 2035 .50 1.90B .50 .60B .40 -1.10 6 1.50 12 62 2040 .40 1.50B .40 .50B .30 -.90 3 1.20 59 127 2045 1.30 1.30 .20 .20 .20 -.70 27 .90 7 283 2050 .80 1.10 .20 .20 .20 -.50 86 .70 205 415 2055 .80 .80 .20 .20 .20 -.40 12 .60 26 79 2060 .50 .60B .20 .20 .10 -.40 55 .50 192 195 2065 .20 .50B .20 .20 .10 -.30 27 .40 11 77 2070 .20 .40B .20 .20 .10 -.20 28 .30 6 31 2075 .50 .50 .10 .10 .10 -.20 46 .30 41 1403 2080 .20 .30B .10 .10A .10 -.10 5 .20 18 48 2085 .10 .10 .10 .10 .10 -.10 2 .20 28 30 2090 .30 .30 .10 .10 .10 -.10 44 .20 38 223 2095 .10 .10 .10 .10 .10 .00 10 .10 1 32 2100 .10 .10 .10 .10 .10 .00 15 .10 55 300 2105 .20 .20 .10 .10 .10 .00 5 .10 80 106 2110 ---- ---- ---- ---- .10 .00 .10 51 87 2115 ---- ---- ---- ---- .10 .00 .10 73 2120 ---- ---- ---- ---- .10 .00 .10 10 69 2125 ---- ---- ---- ---- .10 .00 4 .10 3 513 2130 ---- ---- ---- ---- .10 .00 .10 192 2135 ---- ---- ---- ---- .10 .00 .10 21 37 2140 ---- ---- ---- ---- .10 .00 .10 100 167 2145 ---- ---- ---- ---- .10 .00 .10 10 2150 ---- ---- ---- ---- .10 .00 .10 11 107 2155 ---- ---- ---- ---- .10 .00 .10 67 2160 ---- ---- ---- ---- .10 .00 .10 61 2165 ---- ---- ---- ---- .10 .00 .10 2 2170 ---- ---- ---- ---- .10 .00 .10 74 2175 ---- ---- ---- ---- .10 .00 .10 104 2180 ---- ---- ---- ---- .10 .00 .10 43 2185 ---- ---- ---- ---- .10 .00 .10 25 2190 ---- ---- ---- ---- .10 .00 .10 11 2195 ---- ---- ---- ---- .10 .00 .10 1 2200 ---- ---- ---- ---- .10 .00 .10 42 2205 ---- ---- ---- ---- .10 .00 .10 2 2210 ---- ---- ---- ---- .10 .00 .10 2215 ---- ---- ---- ---- .10 .00 .10 40 2220 ---- ---- ---- ---- .10 .00 .10 10 2225 ---- ---- ---- ---- .10 .00 .10 2230 ---- ---- ---- ---- .10 .00 .10 10 2235 ---- ---- ---- ---- .10 .00 .10 2240 ---- ---- ---- ---- .10 .00 .10 6 2245 ---- ---- ---- ---- .10 .00 .10 2250 ---- ---- ---- ---- .10 .00 .10 65 2255 ---- ---- ---- ---- .10 .00 .10 56 2300 ---- ---- ---- ---- .10 .00 .10 40 TOTAL EST.VOL VOLUME OPEN INT OG3 MAY23 Gold Weekly 3 Options PUT 1790 .10 .10 .10 .10 .10 .00 90 .10 20 902 1795 ---- ---- ---- ---- .10 .00 .10 4 1800 ---- ---- ---- ---- .10 .00 .10 40 1805 .10 .10 .10 .10 .10 .00 47 .10 1810 ---- ---- ---- ---- .10 .00 .10 1 2 1815 ---- ---- ---- ---- .10 .00 .10 1 3 1820 ---- ---- ---- ---- .10 .00 .10 1 1 1825 ---- ---- ---- ---- .10 .00 .10 11 1830 ---- ---- ---- ---- .10 .00 .10 14 1835 ---- ---- ---- ---- .10 .00 .10 11 1840 ---- ---- ---- ---- .10 .00 .10 1845 ---- ---- ---- ---- .10 .00 6 .10 2 1850 ---- ---- ---- ---- .10 .00 .10 10 1855 .10 .10 .10 .10 .10 .00 25 .10 3 1860 .10 .10 .10 .10 .10 .00 25 .10 4 1865 ---- ---- ---- ---- .10 .00 .10 1870 .20 .20 .10A .10A .10 .00 9 .10 1 1875 .20 .20 .10A .10A .10 .00 1 .10 71 1880 ---- ---- ---- ---- .10 .00 .10 20 1885 ---- ---- ---- ---- .10 .00 .10 48 1890 .20 .20 .10A .10A .10 .00 2 .10 36 1895 .20 .20 .10A .10A .10 .00 11 .10 81 1900 .20 .20 .10A .10A .10 -.10 14 .20 15 47 1905 .20 .20 .10A .10A .10 -.10 10 .20 2 32 1910 .20 .30 .10A .10A .20 .00 62 .20 7 105 1915 .20 .30B .20 .20 .20 -.10 23 .30 1 54 1920 .20 .40 .20 .20 .20 -.10 234 .30 2 28 1925 .30 .30 .20A .20A .20 -.20 61 .40 50 193 1930 .60 .60 .20 .20 .30 -.20 26 .50 53 202 1935 ---- .70B .30A .30A .30 -.30 .60 152 202 1940 .80 .90B .30 .30 .40 -.30 28 .70 40 150 1945 .60 1.30B .40 .40 .60 -.30 81 .90 4 45 1950 1.00 1.90 .70 .70A .80 -.40 113 1.20 155 424 1955 1.20 2.40B .90A .90A 1.10 -.50 20 1.60 42 29 1960 1.90 3.40 1.20 1.20 1.60 -.50 162 2.10 231 245 1965 2.40 4.60B 1.80A 1.80A 2.30 -.50 108 2.80 47 212 1970 4.30 6.20 2.50 2.70B 3.30 -.40 101 3.70 167 355 1975 4.50 8.10 3.70 4.10B 4.60 -.20 340 4.80 128 442 1980 7.10 10.50B 5.20A 5.80 6.40 +.10 66 6.30 164 136 1985 8.30 13.30B 6.70A 7.90B 8.60 +.60 80 8.00 691 192 1990 10.40 16.50B 8.60 10.60 11.40 +1.30 50 10.10 303 331 1995 11.10 20.20B 10.80A 12.60A 14.70 +2.20 27 12.50 61 87 2000 15.40 24.30B 13.40A 16.00A 18.40 +3.10 31 15.30 101 322 2005 16.50 28.60B 16.40A 22.80B 22.50 +4.00 12 18.50 77 225 2010 ---- 33.10B 19.80A 33.10B 26.80 +4.70 20 22.10 331 95 2015 ---- 37.70B 23.50A 37.70B 31.40 +5.50 1 25.90 115 392 2020 ---- 42.40B 27.50A 42.40B 36.00 +5.90 5 30.10 20 130 2025 ---- 47.20B 31.60A 47.20B 40.80 +6.40 4 34.40 10 172 2030 43.20 52.00B 36.00A 46.10B 45.60 +6.70 14 38.90 1 40 2035 ---- 56.90B 40.50A 56.90B 50.50 +7.00 1 43.50 10 72 2040 ---- 61.80B 45.10A 61.80B 55.40 +7.20 48.20 50 66 2045 52.20 66.70B 49.80A 66.70B 60.30 +7.40 2 52.90 4 48 2050 ---- 71.70B 54.60A 71.70B 65.30 +7.60 57.70 50 53 2055 ---- 76.60B 59.40A 76.60B 70.30 +7.70 3 62.60 15 2060 ---- 81.60B 64.20A 81.60B 75.20 +7.70 67.50 3 2065 ---- 86.60B 69.10A 86.60B 80.20 +7.80 2 72.40 10 2070 ---- 91.60B 74.00A 91.60B 85.20 +7.90 77.30 2075 ---- 96.50B 78.90A 96.50B 90.20 +8.00 82.20 2080 ---- 101.50B 83.80A 101.50B 95.20 +8.00 87.20 2085 ---- 106.50B 88.80A 106.50B 100.20 +8.00 92.20 2090 ---- 111.50B 93.70A 111.50B 105.20 +8.10 97.10 2095 ---- 116.50B 98.70A 116.50B 110.20 +8.10 102.10 2100 ---- 121.50B 103.70A 121.50B 115.20 +8.10 107.10 50 2105 ---- 126.50B 108.60A 126.50B 120.20 +8.10 112.10 2110 ---- 131.50B 113.60A 131.50B 125.20 +8.10 117.10 2115 ---- 136.50B 118.60A 136.50B 130.20 +8.10 122.10 2120 ---- 141.50B 123.60A 141.50B 135.20 +8.10 127.10 1 2125 ---- 146.50B 128.60A 146.50B 140.20 +8.10 132.10 2130 ---- 150.90B 133.60A 150.90B 145.20 +8.10 137.10 2135 ---- 155.80B 138.60A 155.80B 150.20 +8.10 142.10 2140 ---- 161.00B 143.50A 160.80B 155.20 +8.10 147.10 2145 ---- 166.00B 148.50A 165.80B 160.20 +8.10 152.10 2150 ---- 171.00B 153.50A 171.00B 165.20 +8.10 157.10 2155 ---- 175.90B 158.50A 175.70B 170.20 +8.10 162.10 2160 ---- 181.00B 163.50A 180.80B 175.20 +8.10 167.10 2165 ---- 185.70B 168.50A 185.70B 180.20 +8.10 172.10 2170 ---- 190.70B 173.50A 190.70B 185.20 +8.10 177.10 2175 ---- 196.00B 178.50A 195.80B 190.20 +8.10 182.10 2180 ---- 201.10B 183.50A 183.50A 195.20 +8.10 187.10 2185 ---- 205.90B 189.80A 189.80A 200.20 +8.10 192.10 2190 ---- 211.10B 194.80A 194.80A 205.20 +8.10 197.10 2195 ---- 215.90B 199.80A 199.80A 210.20 +8.10 202.10 2200 ---- 221.00B 203.50A 220.90B 215.20 +8.10 207.10 2205 ---- 225.90B 209.80A 209.80A 220.20 +8.10 212.10 2210 ---- 230.90B 214.80A 214.80A 225.20 +8.10 217.10 2215 ---- 235.90B 219.80A 219.80A 230.20 +8.10 222.10 2220 ---- 240.90B 224.80A 224.80A 235.20 +8.10 227.10 2225 ---- 245.90B 229.70A 229.70A 240.20 +8.10 232.10 2230 ---- 250.90B 234.80A 234.80A 245.20 +8.10 237.10 2235 ---- 255.90B 239.80A 239.80A 250.20 +8.10 242.10 2240 ---- 260.90B 244.80A 244.80A 255.20 +8.10 247.10 2245 ---- 265.90B 249.80A 249.80A 260.20 +8.20 252.00 2250 ---- 271.00B 254.70A 254.70A 265.20 +8.20 257.00 2255 ---- 275.90B 259.80A 259.80A 270.20 +8.20 262.00 2300 ---- 321.00B 304.70A 304.70A 315.20 +8.20 307.00 TOTAL EST.VOL VOLUME OPEN INT OG4 MAY23 Gold Weekly 4 Options CALL 1810 ---- 205.80B 187.40A 187.40A 193.80 -8.50 202.30 1815 ---- 200.80B 182.40A 182.40A 188.80 -8.50 197.30 1820 ---- 195.80B 177.50A 177.50A 183.80 -8.50 192.30 1825 ---- 190.80B 172.50A 172.50A 178.80 -8.50 187.30 1830 ---- 185.80B 167.50A 167.50A 173.80 -8.50 182.30 1835 ---- 180.90B 162.50A 162.50A 168.90 -8.40 177.30 1840 ---- 175.90B 157.50A 157.50A 163.90 -8.50 172.40 1845 ---- 170.90B 152.50A 152.50A 158.90 -8.50 167.40 1850 ---- 165.90B 147.60A 147.60A 153.90 -8.50 162.40 1855 ---- 160.90B 142.60A 142.60A 148.90 -8.50 157.40 1860 ---- 155.90B 137.60A 137.60A 144.00 -8.40 152.40 1865 ---- 151.00B 132.70A 132.70A 139.00 -8.50 147.50 1870 ---- 146.00B 127.70A 127.70A 134.00 -8.50 142.50 1875 ---- 141.00B 122.70A 122.70A 129.00 -8.50 137.50 1880 ---- 136.00B 117.80A 117.80A 124.10 -8.40 132.50 1885 ---- 131.10B 112.90A 112.90A 119.10 -8.50 127.60 1890 ---- 126.10B 107.90A 107.90A 114.20 -8.40 122.60 1895 ---- 121.20B 103.00A 103.00A 109.20 -8.50 117.70 1900 ---- 116.20B 98.10A 98.10A 104.30 -8.50 112.80 1905 ---- 111.30B 93.20A 93.20A 99.30 -8.60 107.90 40 1910 ---- 106.40B 88.40A 88.40A 94.40 -8.60 103.00 1915 ---- 101.50B 83.60A 83.60A 89.50 -8.60 98.10 1920 ---- 96.60B 78.80A 78.80A 84.70 -8.50 93.20 1925 ---- 91.70B 74.00A 74.00A 79.80 -8.60 88.40 1930 ---- 86.90B 69.30A 69.30A 75.00 -8.60 83.60 1935 ---- 82.10B 64.70A 64.70A 70.30 -8.60 78.90 1940 ---- 77.30B 60.10A 60.10A 65.60 -8.60 74.20 1945 ---- 72.70B 55.70A 55.70A 61.00 -8.50 69.50 1950 ---- 68.00B 51.30A 51.30A 56.50 -8.50 65.00 1955 ---- 63.50B 47.00A 47.00A 52.00 -8.50 60.50 1960 ---- 59.00B 42.90A 42.90A 47.70 -8.40 56.10 5 1965 ---- 54.70B 39.00A 39.00A 43.50 -8.30 51.80 1970 ---- 50.40B 35.20A 35.20A 39.50 -8.20 47.70 1975 ---- 46.30B 31.70A 31.70A 35.70 -8.00 43.70 1980 ---- 42.40B 28.30A 28.30A 32.00 -7.90 39.90 5 1985 ---- 38.60B 25.20A 25.20A 28.50 -7.70 36.20 1990 ---- 35.00B 22.30A 22.30A 25.30 -7.40 32.70 1995 ---- 31.60B 19.60A 19.60A 22.30 -7.10 29.40 2000 24.20 28.40B 17.10A 21.00B 19.50 -6.90 71 26.40 11 21 2005 ---- 25.40B 14.90A 25.40B 17.00 -6.50 8 23.50 1 2010 15.00 22.60B 13.00A 15.90B 14.70 -6.20 13 20.90 4 2 2015 19.80 20.20B 11.30A 12.50A 12.70 -5.80 8 18.50 9 2020 17.60 17.90B 9.80A 11.90B 11.00 -5.30 12 16.30 2 14 2025 15.60 15.80B 8.50A 15.80B 9.50 -4.80 2 14.30 21 31 2030 8.50 13.90B 7.30A 9.10B 8.20 -4.40 16 12.60 3 3 2035 6.80 12.30B 6.40A 8.40B 7.00 -4.00 8 11.00 51 2040 7.00 10.80B 5.50A 6.50B 6.10 -3.50 52 9.60 5 15 2045 9.50 9.50 4.80A 6.20B 5.30 -3.10 5 8.40 6 18 2050 5.50 8.30B 4.20 4.60A 4.60 -2.70 20 7.30 51 123 2055 5.80 7.30B 3.70A 4.10A 4.00 -2.40 5 6.40 10 17 2060 5.90 6.40B 3.30A 3.30A 3.50 -2.10 59 5.60 60 199 2065 ---- 5.60B 2.90A 5.60B 3.00 -1.90 4.90 2 15 2070 ---- 4.90B 2.50A 4.90B 2.70 -1.60 4.30 16 37 2075 4.10 4.30B 2.30A 4.30B 2.30 -1.50 20 3.80 14 37 2080 ---- 3.80B 2.00A 3.80B 2.10 -1.20 5 3.30 4 52 2085 1.80 3.40B 1.70 1.90 1.80 -1.10 4 2.90 32 2090 2.60 3.00B 1.60A 1.70A 1.60 -1.00 24 2.60 49 2095 2.10 2.60B 1.50A 1.50A 1.40 -.90 1 2.30 146 2100 1.40 2.30B 1.20 1.20 1.30 -.70 57 2.00 6 185 2105 2.10 2.10 1.10 1.10 1.10 -.70 2 1.80 19 2110 1.80 1.80 1.00A 1.10 1.00 -.60 3 1.60 5 37 2115 1.00 1.60B .90A .90A .90 -.50 1 1.40 170 2120 1.10 1.50B .80A .80A .80 -.50 1 1.30 6 10 2125 .90 1.30B .80A .80A .70 -.40 3 1.10 38 56 2130 ---- 1.20B .70A 1.20B .70 -.30 6 1.00 4 46 2135 .90 1.10B .70A .70A .60 -.30 2 .90 4 24 2140 .50 .90B .50 .50 .50 -.30 101 .80 5 9 2145 ---- .90B .60A .90B .50 -.20 .70 5 2150 .70 .80B .50 .50 .50 -.20 79 .70 32 37 2155 ---- .70B .50A .70B .40 -.20 .60 9 2160 ---- .60B .40A .60B .40 -.10 1 .50 2 9 2165 ---- .60B .40A .60B .40 -.10 .50 4 2170 ---- ---- .40A .40A .40 -.10 .50 4 28 2175 ---- .50B ---- .50B .30 -.10 .40 2 2180 ---- ---- .30A .30A .30 -.10 .40 10 2185 ---- ---- .30A .30A .30 -.10 .40 42 2190 ---- ---- ---- ---- .20 -.10 .30 2195 ---- ---- ---- ---- .20 -.10 .30 2 2200 ---- ---- ---- ---- .20 -.10 .30 2 124 2205 ---- ---- .20A .20A .20 -.10 .30 2210 ---- ---- .20A .20A .10 -.20 .30 3 2215 ---- ---- ---- ---- .10 -.10 .20 6 2220 ---- ---- ---- ---- .10 -.10 .20 10 2225 ---- ---- ---- ---- .10 -.10 .20 23 2230 ---- ---- ---- ---- .10 -.10 .20 14 2235 ---- ---- ---- ---- .10 -.10 .20 4 2240 ---- ---- ---- ---- .10 -.10 .20 10 2245 ---- ---- ---- ---- .10 -.10 .20 12 2250 ---- ---- ---- ---- .10 -.10 .20 161 2255 ---- ---- ---- ---- .10 -.10 .20 2 2260 ---- ---- ---- ---- .10 -.10 .20 2265 ---- ---- ---- ---- .10 .00 .10 2270 ---- ---- ---- ---- .10 .00 .10 3 2275 ---- ---- ---- ---- .10 .00 .10 14 15 TOTAL EST.VOL VOLUME OPEN INT OG4 MAY23 Gold Weekly 4 Options PUT 1810 .20 .20 .20 .20 .20 .00 13 .20 14 14 1815 ---- ---- ---- ---- .20 .00 .20 1820 ---- ---- ---- ---- .20 .00 .20 50 1825 ---- ---- ---- ---- .20 .00 .20 1830 ---- ---- ---- ---- .30 .00 .30 1835 ---- ---- ---- ---- .30 .00 .30 1840 ---- ---- ---- ---- .30 .00 .30 1 1845 ---- ---- ---- ---- .30 .00 .30 1 1850 ---- ---- ---- ---- .30 .00 .30 1855 ---- ---- ---- ---- .30 .00 .30 1860 ---- ---- ---- ---- .40 .00 .40 1865 ---- ---- ---- ---- .40 .00 .40 1870 ---- ---- ---- ---- .40 .00 .40 1875 ---- .50B ---- .50B .40 .00 .40 101 1880 ---- ---- ---- ---- .50 .00 .50 1 1 1885 ---- .60B ---- .60B .50 .00 .50 1890 ---- .60B ---- .60B .50 .00 6 .50 10 1895 ---- .70B ---- .70B .60 .00 .60 1 1 1900 .70 .80B .70 .70 .70 .00 6 .70 15 1905 ---- .90B ---- .90B .70 -.10 .80 1910 .90 1.10B .80A .90 .80 -.10 1 .90 3 1915 ---- 1.20B .90A .90A .90 -.10 1.00 3 1920 ---- 1.50B 1.00A 1.00A 1.00 -.10 1.10 15 1925 ---- 1.70B 1.20A 1.20A 1.20 -.10 4 1.30 1 112 1930 ---- 2.00B 1.40A 1.40A 1.40 -.10 4 1.50 3 19 1935 ---- 2.40B 1.60A 1.60A 1.70 -.10 1.80 1940 2.00 2.80B 1.80A 2.00 2.00 -.10 166 2.10 4 7 1945 2.10 3.40B 2.10 2.30B 2.40 .00 26 2.40 22 24 1950 3.10 4.00B 2.50A 2.70A 2.80 -.10 54 2.90 36 136 1955 ---- 4.80B 3.00A 3.00A 3.40 .00 3 3.40 5 23 1960 4.00 5.70B 3.60A 3.60A 4.10 +.10 1 4.00 68 318 1965 ---- 6.80B 4.30A 4.30A 4.90 +.20 4.70 126 118 1970 ---- 8.00B 5.10A 5.10A 5.90 +.40 205 5.50 155 223 1975 6.70 9.40B 6.00A 9.40B 7.00 +.50 3 6.50 166 163 1980 7.60 11.00B 7.00A 7.60A 8.30 +.60 130 7.70 38 47 1985 9.50 12.80B 8.30A 9.00A 9.80 +.80 18 9.00 53 63 1990 11.70 14.90B 9.70A 11.60B 11.60 +1.10 5 10.50 3 22 1995 ---- 17.20B 11.20A 17.20B 13.60 +1.30 12.30 5 27 2000 14.20 19.70B 13.00A 15.70B 15.80 +1.60 44 14.20 75 76 2005 18.10 22.50B 15.00A 16.70A 18.30 +2.00 9 16.30 5 16 2010 ---- 25.60B 17.20A 25.60B 21.00 +2.30 18.70 11 14 2015 ---- 28.80B 19.70A 28.80B 24.00 +2.70 21.30 7 20 2020 22.40 32.30B 22.40 27.60B 27.30 +3.20 5 24.10 16 52 2025 25.20 36.00B 25.20 35.90B 30.80 +3.70 1 27.10 59 2030 ---- 39.80B 28.40A 39.80B 34.40 +4.00 30.40 4 11 2035 ---- 43.80B 31.70A 43.80B 38.30 +4.50 11 33.80 1 14 2040 ---- 48.00B 35.20A 48.00B 42.30 +4.90 2 37.40 12 13 2045 ---- 52.30B 39.00A 52.30B 46.50 +5.30 41.20 9 2050 48.80 56.70B 42.80A 52.30B 50.80 +5.70 9 45.10 10 29 2055 ---- 61.20B 46.80A 61.20B 55.20 +6.00 49.20 3 2060 ---- 65.70B 50.90A 65.70B 59.70 +6.40 53.30 23 2065 ---- 70.40B 55.10A 70.40B 64.30 +6.70 57.60 2070 ---- 75.00B 59.40A 75.00B 68.90 +6.90 62.00 22 2075 ---- 79.80B 63.80A 79.80B 73.60 +7.10 66.50 4 2080 ---- 84.50B 68.30A 84.50B 78.30 +7.30 71.00 20 2085 ---- 89.30B 72.80A 89.30B 83.10 +7.50 75.60 4 2090 ---- 94.10B 77.40A 94.10B 87.80 +7.50 80.30 2095 ---- 99.00B 82.10A 99.00B 92.70 +7.70 85.00 4 2100 ---- 103.80B 86.80A 103.80B 97.50 +7.80 89.70 2105 ---- 108.70B 91.50A 108.70B 102.30 +7.80 94.50 2110 ---- 113.60B 96.30A 113.60B 107.20 +7.90 99.30 2115 ---- 118.50B 101.10A 118.50B 112.10 +8.00 104.10 2120 ---- 123.40B 105.90A 123.40B 117.00 +8.00 109.00 2125 ---- 128.30B 110.80A 128.30B 121.90 +8.10 113.80 2130 ---- 133.20B 115.60A 133.20B 126.80 +8.10 118.70 2135 ---- 138.20B 120.50A 138.20B 131.80 +8.20 123.60 2140 ---- 143.10B 125.40A 143.10B 136.70 +8.20 128.50 2 2145 ---- 148.10B 130.30A 148.10B 141.70 +8.30 133.40 2 2150 ---- 153.00B 135.20A 153.00B 146.70 +8.40 138.30 2155 ---- 158.00B 140.10A 158.00B 151.60 +8.30 143.30 2160 ---- 163.00B 145.00A 163.00B 156.60 +8.40 148.20 2165 ---- 168.00B 150.00A 168.00B 161.60 +8.40 153.20 2170 ---- 172.90B 154.90A 172.90B 166.50 +8.40 158.10 2175 ---- 177.90B 159.90A 177.90B 171.50 +8.40 163.10 2180 ---- 182.90B 164.80A 182.90B 176.50 +8.40 168.10 2185 ---- 187.90B 169.80A 187.80B 181.50 +8.50 173.00 2190 ---- 192.90B 174.70A 192.90B 186.40 +8.40 178.00 2195 ---- 197.80B 179.70A 197.80B 191.40 +8.40 183.00 2200 ---- 202.80B 184.70A 202.80B 196.40 +8.40 188.00 2205 ---- 207.80B 189.60A 207.80B 201.40 +8.50 192.90 2210 ---- 212.80B 194.60A 212.80B 206.30 +8.40 197.90 2215 ---- 217.80B 199.60A 217.80B 211.30 +8.40 202.90 2220 ---- 222.80B 204.60A 222.80B 216.30 +8.40 207.90 2225 ---- 227.80B 209.50A 227.80B 221.30 +8.40 212.90 2230 ---- 232.80B 214.50A 232.80B 226.30 +8.40 217.90 2235 ---- 237.80B 219.50A 237.80B 231.30 +8.40 222.90 2240 ---- 242.80B 224.50A 242.80B 236.30 +8.40 227.90 2245 ---- 247.80B 229.50A 247.80B 241.30 +8.40 232.90 2250 ---- 252.80B 234.50A 252.80B 246.30 +8.50 237.80 2255 ---- 257.80B 239.40A 257.80B 251.30 +8.50 242.80 2260 ---- 262.80B 244.40A 262.80B 256.30 +8.50 247.80 2265 ---- 267.70B 249.40A 267.70B 261.30 +8.50 252.80 2270 ---- 271.70B 254.40A 271.70B 266.30 +8.50 257.80 2275 ---- 277.70B 259.40A 277.70B 271.30 +8.50 262.80 TOTAL EST.VOL VOLUME OPEN INT SO JUN23 Silver Option CALL 1025 ---- ---- ---- ---- 13.647 +.004 13.643 1050 ---- ---- ---- ---- 13.397 +.004 13.393 1075 ---- ---- ---- ---- 13.147 +.004 13.143 1100 ---- ---- ---- ---- 12.897 +.004 12.893 1125 ---- ---- ---- ---- 12.647 +.004 12.643 1150 ---- ---- ---- ---- 12.397 +.004 12.393 1175 ---- ---- ---- ---- 12.147 +.004 12.143 1200 ---- ---- ---- ---- 11.897 +.004 11.893 1225 ---- ---- ---- ---- 11.647 +.004 11.643 1250 ---- ---- ---- ---- 11.397 +.004 11.393 1275 ---- ---- ---- ---- 11.147 +.004 11.143 1300 ---- ---- ---- ---- 10.897 +.004 10.893 1325 ---- ---- ---- ---- 10.647 +.004 10.643 1350 ---- ---- ---- ---- 10.397 +.004 10.393 1375 ---- ---- ---- ---- 10.147 +.004 10.143 1400 ---- ---- ---- ---- 9.897 +.004 9.893 1425 ---- ---- ---- ---- 9.647 +.004 9.643 1450 ---- ---- ---- ---- 9.397 +.004 9.393 1475 ---- ---- ---- ---- 9.147 +.004 9.143 1500 ---- ---- ---- ---- 8.897 +.004 8.893 1525 ---- ---- ---- ---- 8.647 +.004 8.643 1550 ---- ---- ---- ---- 8.397 +.004 8.393 1575 ---- ---- ---- ---- 8.147 +.004 8.143 1600 ---- ---- ---- ---- 7.897 +.004 7.893 1625 ---- ---- ---- ---- 7.647 +.004 7.643 1650 ---- ---- ---- ---- 7.397 +.004 7.393 1675 ---- ---- ---- ---- 7.147 +.004 7.143 1700 ---- ---- ---- ---- 6.897 +.004 6.893 1725 ---- ---- ---- ---- 6.647 +.004 6.643 1750 ---- ---- ---- ---- 6.397 +.004 6.393 1775 ---- ---- ---- ---- 6.147 +.004 6.143 2 1800 ---- ---- ---- ---- 5.897 +.004 5.893 1825 ---- ---- ---- ---- 5.647 +.004 5.643 1 1835 ---- ---- ---- ---- 5.547 +.004 5.543 1840 ---- ---- ---- ---- 5.497 +.004 5.493 1845 ---- ---- ---- ---- 5.447 +.004 5.443 1850 ---- ---- ---- ---- 5.397 +.004 5.393 4 1855 ---- ---- ---- ---- 5.347 +.004 5.343 1860 ---- ---- ---- ---- 5.297 +.004 5.293 1865 ---- ---- ---- ---- 5.247 +.004 5.243 1870 ---- ---- ---- ---- 5.197 +.004 5.193 1875 ---- ---- ---- ---- 5.147 +.004 5.143 5 1880 ---- ---- ---- ---- 5.097 +.004 5.093 1885 ---- ---- ---- ---- 5.047 +.004 5.043 1890 ---- ---- ---- ---- 4.997 +.004 4.993 1895 ---- ---- ---- ---- 4.947 +.004 4.943 1900 ---- ---- ---- ---- 4.897 +.004 4.893 1 1905 ---- ---- ---- ---- 4.847 +.004 4.843 1910 ---- ---- ---- ---- 4.797 +.004 4.793 1915 ---- ---- ---- ---- 4.747 +.004 4.743 1920 ---- ---- ---- ---- 4.697 +.004 4.693 1925 ---- ---- ---- ---- 4.647 +.004 4.643 5 1930 ---- ---- ---- ---- 4.597 +.004 4.593 1935 ---- ---- ---- ---- 4.548 +.004 4.544 2 1940 ---- ---- ---- ---- 4.498 +.004 4.494 1945 ---- ---- ---- ---- 4.448 +.004 4.444 3 1950 ---- ---- ---- ---- 4.398 +.004 4.394 23 1955 ---- ---- ---- ---- 4.348 +.004 4.344 1960 ---- ---- ---- ---- 4.298 +.004 4.294 1965 ---- ---- ---- ---- 4.248 +.004 4.244 1970 ---- ---- ---- ---- 4.198 +.004 4.194 1975 ---- ---- ---- ---- 4.148 +.004 4.144 1980 ---- ---- ---- ---- 4.098 +.004 4.094 4 1985 ---- ---- ---- ---- 4.048 +.004 4.044 1990 ---- ---- ---- ---- 3.998 +.003 3.995 10 1995 ---- ---- ---- ---- 3.948 +.003 3.945 3 2000 ---- ---- ---- ---- 3.899 +.004 3.895 7 2005 ---- ---- ---- ---- 3.849 +.004 3.845 3 2010 ---- ---- ---- ---- 3.799 +.004 3.795 2 2015 ---- ---- ---- ---- 3.749 +.004 3.745 3 2020 ---- ---- ---- ---- 3.699 +.004 3.695 60 2025 ---- ---- ---- ---- 3.649 +.003 3.646 3 2030 ---- ---- ---- ---- 3.599 +.003 3.596 73 2035 ---- ---- ---- ---- 3.549 +.003 3.546 2040 ---- ---- ---- ---- 3.499 +.003 3.496 1 2045 ---- ---- ---- ---- 3.450 +.004 3.446 1 2050 ---- ---- ---- ---- 3.400 +.003 3.397 12 2055 ---- ---- ---- ---- 3.350 +.003 3.347 1 2060 ---- ---- ---- ---- 3.300 +.003 3.297 2065 ---- ---- ---- ---- 3.250 +.003 3.247 2070 ---- ---- ---- ---- 3.200 +.002 3.198 1 2075 ---- ---- ---- ---- 3.151 +.003 3.148 5 2080 ---- ---- ---- ---- 3.101 +.003 3.098 4 2085 ---- ---- ---- ---- 3.051 +.003 3.048 13 2090 ---- ---- ---- ---- 3.001 +.002 2.999 2095 ---- ---- ---- ---- 2.952 +.003 2.949 21 2100 ---- ---- ---- ---- 2.902 +.003 2.899 27 2105 ---- ---- ---- ---- 2.852 +.002 2.850 4 2110 ---- ---- ---- ---- 2.802 +.002 2.800 2115 ---- ---- ---- ---- 2.753 +.002 2.751 4 2120 ---- ---- ---- ---- 2.703 +.002 2.701 4 2125 ---- ---- ---- ---- 2.653 +.001 2.652 71 2130 ---- ---- ---- ---- 2.604 +.002 2.602 1 2135 ---- ---- ---- ---- 2.554 +.001 2.553 3 2140 ---- ---- ---- ---- 2.504 +.001 2.503 2145 ---- ---- ---- ---- 2.455 +.001 2.454 2 2150 ---- ---- ---- ---- 2.405 .000 2.405 37 2155 ---- ---- ---- ---- 2.356 +.001 2.355 4 2160 ---- ---- ---- ---- 2.306 .000 2.306 2 2165 ---- ---- ---- ---- 2.257 .000 2.257 15 2170 ---- ---- ---- ---- 2.208 .000 2.208 3 2175 ---- ---- ---- ---- 2.158 -.001 2.159 22 2180 ---- ---- ---- ---- 2.109 -.001 2.110 16 2185 ---- ---- ---- ---- 2.060 -.001 2.061 4 2190 ---- ---- ---- ---- 2.011 -.002 2.013 64 2195 ---- ---- ---- ---- 1.962 -.002 1.964 5 2200 ---- ---- 1.791A 1.791A 1.913 -.003 1.916 140 2205 ---- ---- ---- ---- 1.864 -.003 1.867 10 2210 ---- ---- ---- ---- 1.816 -.003 1.819 22 2215 ---- ---- ---- ---- 1.767 -.004 1.771 1 2220 ---- ---- ---- ---- 1.719 -.005 1.724 2 2225 ---- 1.780B 1.509A 1.779B 1.670 -.006 1.676 120 2230 ---- ---- ---- ---- 1.622 -.007 1.629 3 2235 ---- ---- ---- ---- 1.575 -.007 1.582 3 2240 ---- ---- ---- ---- 1.527 -.008 1.535 14 2245 ---- ---- ---- ---- 1.480 -.009 1.489 3 2250 ---- 1.581B 1.278A 1.581B 1.433 -.010 1.443 6 292 2255 ---- ---- ---- ---- 1.386 -.011 1.397 6 2260 ---- ---- 1.281A 1.281A 1.339 -.013 1.352 1 2265 ---- ---- 1.202A 1.202A 1.293 -.014 1.307 2 2270 ---- ---- 1.159A 1.159A 1.248 -.014 1.262 5 2275 ---- 1.345B 1.055A 1.345B 1.202 -.016 1.218 2 33 2280 ---- 1.191B 1.058A 1.058A 1.157 -.017 1.174 3 2285 ---- 1.169B 1.016A 1.016A 1.113 -.018 1.131 13 2290 ---- 1.166B .976A .976A 1.069 -.020 1.089 4 2295 ---- 1.126B .936A .936A 1.025 -.022 1.047 8 2300 ---- 1.120B .845A 1.120B .982 -.023 1.005 2 148 2305 ---- 1.038B .857A .857A .940 -.024 .964 22 2310 ---- .994B .818A .818A .898 -.026 .924 13 2315 ---- .951B .781A .781A .857 -.028 .885 8 2320 ---- .909B .745A .745A .817 -.029 .846 6 2325 ---- .907B .655A .907B .777 -.031 .808 2 102 2330 ---- .826B .675A .675A .738 -.033 .771 5 2335 ---- .784B .592A .592A .700 -.034 .734 10 13 2340 .635 .744B .558A .643B .663 -.035 4 .698 1 5 2345 ---- .704B .526A .674B .627 -.037 1 .664 5 53 2350 .596 .708B .488A .708B .592 -.038 3 .630 12 194 2355 ---- .666B .459A .665B .558 -.039 .597 6 50 2360 .547 .630B .430A .549B .525 -.040 2 .565 4 4 2365 .462 .601B .403A .600B .493 -.040 2 .533 2 15 2370 ---- .567B .377A .567B .462 -.041 .503 6 2375 .410 .534B .352A .352A .432 -.042 1 .474 8 202 2380 .475 .503B .328A .440B .404 -.042 2 .446 4 22 2385 ---- .475B .304A .475B .377 -.042 1 .419 2 20 2390 .344 .443B .284A .371A .351 -.043 4 .394 1 13 2395 ---- .415B .261A .415B .326 -.043 .369 5 34 2400 .285 .387B .243A .323B .303 -.042 250 .345 86 362 2405 ---- .363B .225A .363B .281 -.042 .323 6 34 2410 .282 .339B .207A .273A .260 -.041 12 .301 1 21 2415 ---- .315B .191A .315B .241 -.040 .281 5 2420 .248 .293B .176A .225A .222 -.040 5 .262 80 234 2425 .220 .271B .163A .208A .205 -.038 119 .243 53 222 2430 .198 .251B .150A .174A .189 -.037 13 .226 5 121 2435 ---- .233B .138A .233B .174 -.036 12 .210 2 5 2440 .158 .215B .127A .170A .161 -.034 33 .195 1 5 2445 .146 .199B .117A .199B .148 -.033 1 .181 1 55 2450 .180 .184B .108A .144A .136 -.032 47 .168 169 609 2455 .175 .175 .099A .160B .125 -.031 20 .156 1 17 2460 ---- .159B .092A .159B .115 -.030 .145 77 207 2465 ---- .148B .085A .148B .106 -.029 1 .135 1 30 2470 ---- .134B .078A .134B .098 -.027 .125 22 23 2475 .100 .123B .073A .123B .090 -.026 23 .116 13 71 2480 .063 .114B .063 .090B .083 -.025 10 .108 10 49 2485 ---- .104B .063A .063A .077 -.024 .101 5 9 2490 ---- .096B .058A .058A .071 -.023 .094 1 8 2495 ---- .090B .054A .054A .065 -.022 .087 6 30 2500 .084 .084 .051 .059A .060 -.021 11 .081 63 977 2505 .049 .049 .048A .059B .056 -.020 7 .076 2 58 2510 ---- ---- .045A .045A .052 -.019 .071 23 2515 ---- ---- .043A .043A .048 -.018 .066 73 2520 .040 .042 .040 .046B .045 -.017 4 .062 1 62 2525 ---- ---- .038A .038A .042 -.016 .058 17 113 2530 .048 .048 .035A .035A .039 -.015 10 .054 95 2535 ---- ---- .033A .033A .037 -.014 .051 8 111 2540 .040 .040 .030 .033A .034 -.014 20 .048 127 2545 .030 .033 .027 .033 .032 -.013 19 .045 4 28 2550 .040 .040 .028A .029A .030 -.012 32 .042 17 611 2555 ---- ---- .027A .027A .028 -.012 .040 105 2560 .027 .028 .026A .028 .027 -.010 22 .037 112 2565 ---- ---- .024A .024A .025 -.010 .035 3 46 2570 ---- ---- .024A .024A .024 -.009 .033 165 2575 .024 .024 .023A .027B .023 -.008 1 .031 5 565 2580 ---- ---- .022A .022A .022 -.007 .029 1 77 2585 ---- ---- .021A .021A .021 -.007 .028 69 2590 ---- ---- .021A .021A .020 -.006 .026 32 2595 ---- ---- .020A .020A .019 -.006 .025 1 75 2600 .020 .025B .018A .018A .018 -.006 5 .024 8 994 2605 ---- ---- .018A .018A .017 -.005 .022 40 2610 ---- .022B .017A .022B .016 -.005 .021 27 2615 ---- ---- .017A .017A .016 -.004 .020 28 2620 .015 .015 .015 .015 .015 -.004 3 .019 2 85 2625 .015 .015 .015 .015 .015 -.003 1 .018 343 2630 ---- ---- .015A .015A .014 -.003 .017 85 2635 ---- ---- .015A .015A .013 -.003 .016 46 2640 ---- ---- .014A .014A .013 -.003 .016 2650 .012 .012 .012 .012 .012 -.002 4 .014 17 684 2675 ---- ---- ---- ---- .010 -.001 .011 212 321 2700 .008 .009 .008 .008 .008 -.001 14 .009 22 1376 2725 ---- ---- ---- ---- .007 .000 .007 261 2750 ---- ---- ---- ---- .006 .000 .006 7 723 2775 .005 .005 .005 .005 .005 .000 1 .005 15 312 2800 .006 .006 .005 .005 .005 +.001 12 .004 4 700 2825 .004 .004 .004 .004 .004 .000 3 .004 134 2850 ---- ---- ---- ---- .004 +.001 .003 5 226 2875 ---- ---- ---- ---- .003 .000 .003 62 2900 ---- ---- ---- ---- .003 +.001 .002 1251 2925 ---- ---- ---- ---- .003 +.001 .002 4 49 2950 ---- ---- ---- ---- .002 .000 .002 159 2975 ---- ---- ---- ---- .002 .000 .002 43 3000 .003 .003 .003 .002A .002 +.001 2 .001 11 1839 3025 ---- ---- ---- ---- .002 +.001 .001 2 124 3050 ---- ---- ---- ---- .002 +.001 .001 87 3075 ---- ---- ---- ---- .002 +.001 .001 52 3100 ---- ---- ---- ---- .002 +.001 .001 130 3125 ---- ---- ---- ---- .001 .000 .001 2 3150 ---- ---- ---- ---- .001 .000 .001 15 30 3175 ---- ---- ---- ---- .001 .000 .001 5 11 3200 ---- ---- ---- ---- .001 .000 .001 4 1236 3225 ---- ---- ---- ---- .001 .000 .001 31 3250 ---- ---- ---- ---- .001 .000 .001 46 3275 ---- ---- ---- ---- .001 .000 .001 8 3300 ---- ---- ---- ---- .001 .000 .001 46 3325 ---- ---- ---- ---- .001 .000 .001 8 3350 ---- ---- ---- ---- .001 .000 .001 56 3375 ---- ---- ---- ---- .001 .000 .001 8 3400 ---- ---- ---- ---- .001 .000 .001 80 3425 ---- ---- ---- ---- .001 .000 .001 8 3450 ---- ---- ---- ---- .001 .000 .001 2 3475 ---- ---- ---- ---- .001 .000 .001 108 3500 ---- ---- ---- ---- .001 .000 .001 119 3525 ---- ---- ---- ---- .001 .000 .001 3550 ---- ---- ---- ---- .001 .000 .001 5 3575 ---- ---- ---- ---- .001 .000 .001 3600 ---- ---- ---- ---- .001 .000 .001 272 3625 ---- ---- ---- ---- .001 .000 .001 3 3800 ---- ---- ---- ---- .001 .000 .001 73 4000 ---- ---- ---- ---- .001 .000 .001 141 SO JUL23 Silver Option CALL 725 ---- ---- ---- ---- 16.647 +.004 16.643 750 ---- ---- ---- ---- 16.397 +.004 16.393 775 ---- ---- ---- ---- 16.147 +.004 16.143 800 ---- ---- ---- ---- 15.897 +.004 15.893 825 ---- ---- ---- ---- 15.647 +.004 15.643 850 ---- ---- ---- ---- 15.397 +.004 15.393 875 ---- ---- ---- ---- 15.147 +.004 15.143 900 ---- ---- ---- ---- 14.897 +.004 14.893 925 ---- ---- ---- ---- 14.647 +.004 14.643 950 ---- ---- ---- ---- 14.397 +.004 14.393 975 ---- ---- ---- ---- 14.147 +.004 14.143 1000 ---- ---- ---- ---- 13.897 +.004 13.893 1025 ---- ---- ---- ---- 13.647 +.004 13.643 1050 ---- ---- ---- ---- 13.397 +.004 13.393 1075 ---- ---- ---- ---- 13.147 +.004 13.143 1100 ---- ---- ---- ---- 12.897 +.004 12.893 1125 ---- ---- ---- ---- 12.647 +.004 12.643 1150 ---- ---- ---- ---- 12.397 +.004 12.393 1175 ---- ---- ---- ---- 12.147 +.004 12.143 1200 ---- ---- ---- ---- 11.897 +.004 11.893 1225 ---- ---- ---- ---- 11.647 +.004 11.643 1250 ---- ---- ---- ---- 11.397 +.004 11.393 1275 ---- ---- ---- ---- 11.147 +.004 11.143 1300 ---- ---- ---- ---- 10.897 +.004 10.893 1325 ---- ---- ---- ---- 10.647 +.004 10.643 1350 ---- ---- ---- ---- 10.397 +.004 10.393 1375 ---- ---- ---- ---- 10.147 +.004 10.143 1400 ---- ---- ---- ---- 9.897 +.004 9.893 1425 ---- ---- ---- ---- 9.647 +.004 9.643 1450 ---- ---- ---- ---- 9.397 +.004 9.393 1475 ---- ---- ---- ---- 9.147 +.004 9.143 1500 ---- ---- ---- ---- 8.897 +.004 8.893 1525 ---- ---- ---- ---- 8.647 +.004 8.643 1550 ---- ---- ---- ---- 8.397 +.004 8.393 1 1575 ---- ---- ---- ---- 8.147 +.004 8.143 1600 ---- ---- ---- ---- 7.897 +.004 7.893 1625 ---- ---- ---- ---- 7.647 +.004 7.643 1650 ---- ---- ---- ---- 7.397 +.004 7.393 1 1675 ---- ---- ---- ---- 7.147 +.004 7.143 1 1700 ---- ---- ---- ---- 6.897 +.004 6.893 1725 ---- ---- ---- ---- 6.647 +.004 6.643 1750 ---- ---- ---- ---- 6.397 +.004 6.393 1775 ---- ---- ---- ---- 6.147 +.004 6.143 1800 ---- ---- ---- ---- 5.898 +.005 5.893 38 1825 ---- ---- ---- ---- 5.649 +.005 5.644 1 1850 ---- ---- ---- ---- 5.400 +.005 5.395 1 1875 ---- ---- ---- ---- 5.151 +.004 5.147 3 1900 ---- ---- ---- ---- 4.903 +.004 4.899 1 1925 ---- ---- ---- ---- 4.656 +.004 4.652 1 1950 ---- ---- ---- ---- 4.410 +.004 4.406 1 1975 ---- ---- ---- ---- 4.164 +.003 4.161 11 2000 ---- ---- ---- ---- 3.920 +.002 3.918 26 2025 ---- ---- ---- ---- 3.677 +.001 3.676 1 2050 ---- 3.543B 3.276A 3.543B 3.437 .000 3.437 2 2075 ---- 3.348B 3.039A 3.348B 3.200 -.002 3.202 8 2100 ---- 3.111B 2.808A 3.111B 2.967 -.003 2.970 165 2125 ---- 2.880B 2.583A 2.880B 2.738 -.004 2.742 79 2150 ---- 2.652B 2.363A 2.652B 2.514 -.006 2.520 16 2160 ---- 2.461B 2.326A 2.326A 2.427 -.007 2.434 2165 ---- 2.474B 2.283A 2.283A 2.383 -.007 2.390 2170 ---- 2.436B 2.241A 2.241A 2.340 -.008 2.348 2175 ---- 2.433B 2.150A 2.433B 2.297 -.008 2.305 37 2180 ---- 2.349B 2.158A 2.158A 2.255 -.008 2.263 2185 ---- 2.305B 2.117A 2.117A 2.212 -.009 2.221 2190 ---- 2.261B 2.076A 2.076A 2.170 -.010 2.180 2195 ---- 2.218B 2.036A 2.036A 2.129 -.009 2.138 2200 ---- 2.217B 1.943A 2.217B 2.088 -.010 2.098 3 301 2205 ---- 2.134B 1.956A 1.956A 2.047 -.010 2.057 2210 ---- 2.092B 1.916A 1.916A 2.006 -.011 2.017 2215 ---- 2.050B 1.877A 1.877A 1.966 -.011 1.977 2220 ---- 2.009B 1.838A 1.838A 1.926 -.012 1.938 2225 ---- 2.011B 1.749A 2.011B 1.887 -.012 1.899 9 2230 ---- 1.927B 1.762A 1.762A 1.848 -.012 1.860 2235 ---- 1.887B 1.725A 1.725A 1.809 -.013 1.822 1 2240 ---- 1.846B 1.688A 1.688A 1.771 -.013 1.784 1 2245 ---- 1.807B 1.652A 1.652A 1.733 -.014 1.747 2250 ---- 1.813B 1.563A 1.812B 1.695 -.014 1.709 6 32 2255 ---- 1.729B 1.580A 1.580A 1.658 -.015 1.673 2260 ---- 1.691B 1.546A 1.546A 1.622 -.015 1.637 2265 ---- 1.653B 1.511A 1.511A 1.586 -.015 1.601 2270 ---- 1.616B 1.477A 1.477A 1.550 -.015 1.565 2275 ---- 1.625B 1.391A 1.625B 1.515 -.016 1.531 84 2280 ---- 1.541B 1.362A 1.362A 1.480 -.016 1.496 2285 ---- 1.505B 1.326A 1.326A 1.446 -.016 1.462 1 2290 ---- 1.469B 1.294A 1.294A 1.412 -.016 1.428 2295 1.338 1.433B 1.263A 1.263A 1.379 -.016 2 1.395 2300 ---- 1.449B 1.230A 1.449B 1.346 -.016 1.362 21 360 2305 ---- 1.381B 1.201A 1.373B 1.313 -.017 1.330 2310 ---- 1.380B 1.171A 1.380B 1.282 -.016 1.298 6 2315 ---- 1.350B 1.143A 1.350B 1.250 -.017 1.267 1 2320 ---- 1.318B 1.114A 1.316B 1.219 -.017 1.236 2325 ---- 1.286B 1.083A 1.286B 1.189 -.017 1.206 72 2330 ---- 1.255B 1.056A 1.253B 1.159 -.018 1.177 2335 1.097 1.223B 1.027A 1.027A 1.130 -.018 2 1.148 1 4 2340 ---- 1.193B 1.002A 1.192B 1.101 -.019 1.120 1 2345 ---- 1.162B .975A 1.162B 1.073 -.019 1.092 2350 ---- 1.135B .949A 1.135B 1.045 -.020 1.065 240 2355 ---- 1.104B .924A 1.104B 1.018 -.020 1.038 2360 ---- 1.078B .899A 1.078B .991 -.021 1.012 4 2365 .955 1.050B .874A 1.050B .965 -.021 5 .986 3 5 2370 ---- 1.023B .850A 1.023B .940 -.021 .961 3 2375 ---- .996B .825A .996B .915 -.022 .937 151 2380 ---- .971B .804A .971B .890 -.023 2 .913 6 2385 .872 .945B .780A .889 .866 -.023 114 .889 5 2390 .830 .920B .759A .880B .842 -.024 17 .866 1 3 2395 .837 .896B .738A .856B .819 -.024 2 .843 1 10 2400 .800 .872B .717A .817A .797 -.024 6 .821 213 698 2405 ---- .848B .697A .848B .775 -.024 1 .799 6 2410 ---- .826B .677A .826B .753 -.025 4 .778 1 9 2415 ---- .804B .658A .804B .732 -.025 .757 1 5 2420 ---- .782B .639A .782B .712 -.025 .737 3 5 2425 ---- .760B .621A .760B .692 -.025 .717 80 2430 .741 .741 .603A .603A .673 -.025 1 .698 4 2435 ---- .719B .586A .719B .654 -.025 .679 1 3 2440 ---- .699B .569A .699B .635 -.025 .660 1 8 2445 ---- .680B .552A .680B .617 -.025 .642 2 7 2450 .630 .660B .536A .536A .600 -.024 21 .624 1 154 2455 ---- .642B .521A .642B .583 -.024 1 .607 3 2460 ---- .625B .506A .625B .566 -.025 .591 1 1 2465 ---- .606B .491A .606B .550 -.024 .574 30 2470 ---- .589B .477A .589B .534 -.024 4 .558 41 2475 ---- .572B .464A .572B .519 -.024 1 .543 157 2480 .487 .556B .450A .450A .504 -.024 1 .528 1 8 2485 ---- .541B .437A .437A .490 -.024 .514 13 2490 ---- .525B .426A .525B .476 -.023 .499 1 2495 ---- .510B .413A .413A .463 -.023 .486 8 2500 .465 .496B .401A .471B .450 -.023 16 .473 23 1080 2505 ---- .482B .389A .389A .437 -.023 .460 2 13 2510 ---- .469B .378A .378A .425 -.022 .447 29 2515 ---- .455B .367A .367A .413 -.022 .435 1 24 2520 ---- .443B .357A .357A .401 -.022 .423 1 114 2525 ---- .431B .347A .347A .390 -.022 8 .412 2 231 2530 ---- .419B .338A .338A .379 -.022 .401 16 2535 ---- .407B .328A .328A .369 -.021 .390 1 8 2540 ---- .396B .319A .319A .358 -.022 .380 36 2545 ---- .385B .310A .310A .349 -.020 4 .369 2 35 2550 ---- .374B .302A .302A .339 -.021 15 .360 4 487 2555 ---- .364B .293A .293A .330 -.020 .350 9 2560 ---- .354B .286A .286A .321 -.020 2 .341 1 24 2565 ---- .344B .279A .279A .312 -.020 1 .332 2 2570 ---- .336B .271A .271A .304 -.019 2 .323 2 68 2575 .290 .326B .264A .309B .295 -.019 2 .314 6 78 2580 ---- .317B .257A .257A .287 -.019 .306 41 2585 ---- .309B .250A .250A .280 -.018 .298 5 6 2590 .275 .302B .243A .283B .272 -.018 2 .290 3 70 2595 ---- .292B .237A .292B .265 -.017 .282 42 2600 .250 .285B .231A .272 .258 -.017 63 .275 133 870 2605 ---- .277B .225A .225A .251 -.017 1 .268 2 30 2610 ---- .270B .219A .219A .244 -.017 1 .261 1 20 2615 ---- .263B .213A .263B .238 -.016 .254 1 13 2620 ---- .256B .208A .256B .231 -.016 .247 1 46 2625 .227 .249B .202A .202A .225 -.016 15 .241 12 272 2630 ---- .243B .197A .243B .219 -.015 .234 7 32 2635 ---- .236B .192A .236B .214 -.014 4 .228 10 58 2640 ---- .230B .187A .230B .208 -.014 .222 14 14 2650 .204 .219B .177A .206 .198 -.013 11 .211 30 653 2675 ---- .190B .158A .158A .174 -.011 1 .185 5 248 2700 ---- .169B .140A .140A .153 -.011 8 .164 22 1181 2725 ---- .148B .125A .125A .136 -.009 24 .145 1 258 2750 ---- .131B .112A .112A .121 -.008 18 .129 24 378 2775 .114 .117B .101A .117B .108 -.007 16 .115 75 271 2800 .095 .107B .091A .096 .097 -.007 11 .104 99 1459 2825 ---- ---- .082A .082A .087 -.007 .094 3 133 2850 .087 .090 .074A .074A .079 -.006 4 .085 3 193 2875 ---- ---- .068A .068A .071 -.007 .078 75 2900 .072 .073 .063A .063A .065 -.006 38 .071 7 412 2925 ---- ---- .058A .058A .060 -.005 1 .065 1 82 2950 ---- ---- .054A .054A .055 -.005 .060 12 159 2975 ---- ---- .050A .050A .050 -.005 22 .055 60 3000 .048 .051 .047 .047 .047 -.004 8 .051 42 2448 3025 ---- ---- .045A .045A .043 -.004 .047 63 3050 .038 .038 .038 .039B .040 -.004 2 .044 1 64 3075 ---- ---- .039A .039A .038 -.003 1 .041 13 3100 ---- ---- .037A .037A .035 -.003 4 .038 6 76 3125 ---- ---- .035A .035A .033 -.003 .036 133 3150 ---- ---- ---- ---- .031 -.002 1 .033 98 3175 ---- ---- ---- ---- .030 -.001 .031 11 3200 ---- ---- ---- ---- .028 -.002 1 .030 10 309 3225 ---- ---- ---- ---- .026 -.002 .028 10 3250 ---- ---- ---- ---- .025 -.002 .027 62 3275 ---- ---- ---- ---- .024 -.002 .026 7 3300 ---- ---- ---- ---- .023 -.001 .024 26 352 3325 ---- ---- ---- ---- .022 -.002 1 .024 3 3350 ---- ---- ---- ---- .021 -.002 .023 25 3375 ---- ---- ---- ---- .020 -.002 .022 18 3400 ---- ---- ---- ---- .019 -.002 .021 103 3425 ---- ---- ---- ---- .018 -.002 .020 3 3450 ---- ---- ---- ---- .017 -.003 .020 42 3475 ---- ---- ---- ---- .017 -.002 .019 1 3500 .015 .015 .015 .015 .016 -.002 29 .018 26 2449 3525 ---- ---- ---- ---- .015 -.002 .017 9 3550 ---- ---- ---- ---- .015 -.001 .016 6 3575 ---- ---- ---- ---- .014 -.002 .016 4 3600 .015 .015 .015 .015 .014 -.001 1 .015 1 19 3625 ---- ---- ---- ---- .013 -.001 .014 1 3650 ---- ---- ---- ---- .013 -.001 .014 19 3675 ---- ---- ---- ---- .012 -.001 .013 3700 ---- ---- ---- ---- .012 .000 .012 29 3725 ---- ---- ---- ---- .012 .000 1 .012 2 3750 ---- ---- ---- ---- .011 .000 .011 12 3775 ---- ---- ---- ---- .011 .000 .011 4 3800 ---- ---- ---- ---- .011 .000 .011 360 3825 ---- ---- ---- ---- .011 +.001 .010 3850 ---- ---- ---- ---- .010 .000 .010 4 3875 ---- ---- ---- ---- .010 .000 .010 3900 ---- ---- ---- ---- .010 +.001 .009 226 3925 ---- ---- ---- ---- .010 +.001 .009 3950 ---- ---- ---- ---- .010 +.001 .009 7 3975 ---- ---- ---- ---- .009 .000 .009 15 4000 ---- ---- ---- ---- .009 +.001 2 .008 30 4218 4025 ---- ---- ---- ---- .009 +.001 .008 10 4050 ---- ---- ---- ---- .009 +.001 .008 23 4075 ---- ---- ---- ---- .009 +.001 .008 1 2 4500 ---- ---- ---- ---- .007 +.001 .006 15 135 5000 ---- ---- ---- ---- .006 .000 27 .006 476 6000 ---- ---- ---- ---- .004 +.001 .003 81 7000 ---- ---- ---- ---- .003 +.002 .001 126 8000 ---- ---- ---- ---- .002 +.001 .001 15 9000 ---- ---- ---- ---- .002 +.001 .001 100 10000 ---- ---- ---- ---- .002 +.001 .001 347 SO AUG23 Silver Option CALL 1050 ---- ---- ---- ---- 13.606 +.005 13.601 1075 ---- ---- ---- ---- 13.356 +.005 13.351 1100 ---- ---- ---- ---- 13.106 +.005 13.101 1125 ---- ---- ---- ---- 12.856 +.005 12.851 1150 ---- ---- ---- ---- 12.606 +.005 12.601 1175 ---- ---- ---- ---- 12.356 +.005 12.351 1200 ---- ---- ---- ---- 12.106 +.005 12.101 1225 ---- ---- ---- ---- 11.856 +.005 11.851 1250 ---- ---- ---- ---- 11.606 +.005 11.601 1275 ---- ---- ---- ---- 11.356 +.005 11.351 1300 ---- ---- ---- ---- 11.106 +.005 11.101 1325 ---- ---- ---- ---- 10.856 +.005 10.851 1350 ---- ---- ---- ---- 10.606 +.005 10.601 1375 ---- ---- ---- ---- 10.356 +.005 10.351 1400 ---- ---- ---- ---- 10.106 +.005 10.101 1425 ---- ---- ---- ---- 9.856 +.005 9.851 1450 ---- ---- ---- ---- 9.606 +.005 9.601 1475 ---- ---- ---- ---- 9.356 +.005 9.351 1500 ---- ---- ---- ---- 9.106 +.005 9.101 1525 ---- ---- ---- ---- 8.856 +.005 8.851 1550 ---- ---- ---- ---- 8.606 +.005 8.601 1575 ---- ---- ---- ---- 8.356 +.005 8.351 1600 ---- ---- ---- ---- 8.106 +.005 8.101 1625 ---- ---- ---- ---- 7.856 +.005 7.851 1650 ---- ---- ---- ---- 7.606 +.005 7.601 1675 ---- ---- ---- ---- 7.356 +.005 7.351 1700 ---- ---- ---- ---- 7.106 +.005 7.101 1725 ---- ---- ---- ---- 6.856 +.005 6.851 1750 ---- ---- ---- ---- 6.606 +.005 6.601 1775 ---- ---- ---- ---- 6.356 +.005 6.351 1800 ---- ---- ---- ---- 6.108 +.005 6.103 1825 ---- ---- ---- ---- 5.860 +.004 5.856 1850 ---- ---- ---- ---- 5.613 +.003 5.610 1875 ---- ---- ---- ---- 5.368 +.003 5.365 1900 ---- ---- ---- ---- 5.124 +.002 5.122 1925 ---- ---- ---- ---- 4.881 +.001 4.880 1950 ---- ---- ---- ---- 4.640 .000 4.640 1975 ---- 4.462B 4.239A 4.462B 4.401 -.002 4.403 2000 ---- 4.308B 4.003A 4.308B 4.165 -.003 4.168 17 2025 ---- 4.072B 3.772A 4.072B 3.931 -.004 3.935 2 2050 ---- 3.839B 3.543A 3.839B 3.701 -.005 3.706 5 2075 ---- 3.610B 3.320A 3.610B 3.474 -.007 3.481 2 2100 ---- 3.385B 3.099A 3.385B 3.251 -.009 3.260 7 2125 ---- 3.166B 2.885A 3.166B 3.034 -.010 3.044 3 2150 ---- 2.951B 2.678A 2.951B 2.822 -.012 2.834 3 2175 ---- 2.743B 2.477A 2.743B 2.616 -.014 2.630 3 2200 ---- 2.541B 2.284A 2.541B 2.418 -.015 2.433 3 33 2210 ---- ---- ---- 2.250A 2.341 ---- ---- 2215 ---- ---- ---- 2.213A 2.303 ---- ---- 2220 ---- ---- ---- 2.176A 2.265 ---- ---- 2225 ---- 2.346B 2.099A 2.346B 2.228 -.016 2.244 4 2230 ---- ---- ---- 2.104A 2.191 ---- ---- 2235 ---- 2.217B 2.069A 2.069A 2.154 -.017 2.171 2240 ---- 2.180B 2.034A 2.034A 2.118 -.017 2.135 2245 ---- 2.144B 2.000A 2.000A 2.082 -.017 2.099 2250 ---- 2.160B 1.924A 2.160B 2.046 -.018 2.064 5 2255 ---- 2.071B 1.932A 1.932A 2.011 -.018 2.029 2260 ---- 2.035B 1.898A 1.898A 1.976 -.018 1.994 2265 ---- 1.999B 1.866A 1.866A 1.942 -.018 1.960 2270 ---- 1.964B 1.834A 1.834A 1.908 -.018 1.926 2275 ---- 1.983B 1.759A 1.983B 1.874 -.019 1.893 2 2280 ---- 1.895B 1.723A 1.723A 1.841 -.019 1.860 2285 ---- 1.861B 1.692A 1.692A 1.808 -.019 1.827 2290 ---- 1.827B 1.661A 1.661A 1.776 -.019 1.795 2295 ---- 1.794B 1.630A 1.786B 1.744 -.019 1.763 2300 ---- 1.815B 1.600A 1.815B 1.713 -.019 1.732 53 2305 ---- 1.784B 1.570A 1.784B 1.682 -.019 1.701 2310 ---- 1.752B 1.541A 1.750B 1.651 -.019 1.670 2315 ---- 1.720B 1.512A 1.720B 1.621 -.019 1.640 2320 ---- 1.690B 1.484A 1.690B 1.591 -.020 1.611 2325 ---- 1.660B 1.455A 1.659B 1.562 -.019 1.581 2 2330 ---- 1.628B 1.428A 1.628B 1.533 -.020 1.553 2 2335 ---- 1.598B 1.400A 1.597B 1.504 -.020 1.524 2340 ---- 1.569B 1.373A 1.568B 1.476 -.020 1.496 2345 ---- 1.540B 1.346A 1.538B 1.448 -.021 1.469 2350 ---- 1.512B 1.320A 1.512B 1.421 -.021 1.442 1 16 2355 ---- 1.483B 1.294A 1.483B 1.394 -.021 1.415 2360 ---- 1.455B 1.267A 1.455B 1.367 -.022 1.389 2365 ---- 1.426B 1.243A 1.425B 1.341 -.022 1.363 2 2370 ---- 1.401B 1.217A 1.401B 1.315 -.023 1.338 2375 ---- 1.374B 1.193A 1.374B 1.289 -.024 1.313 3 2380 ---- 1.348B 1.170A 1.348B 1.264 -.024 1.288 2385 ---- 1.321B 1.147A 1.321B 1.239 -.025 1.264 2390 ---- 1.296B 1.124A 1.296B 1.215 -.025 1.240 2395 ---- 1.272B 1.102A 1.272B 1.191 -.025 1.216 2400 ---- 1.247B 1.078A 1.247B 1.168 -.025 1.193 8 2405 ---- 1.223B 1.056A 1.223B 1.145 -.025 1.170 2410 1.079 1.198B 1.035A 1.035A 1.122 -.026 3 1.148 2415 ---- 1.176B 1.014A 1.176B 1.100 -.026 1.126 3 2420 ---- 1.153B .994A 1.153B 1.078 -.026 1.104 2425 ---- 1.130B .973A 1.130B 1.056 -.027 1.083 1 5 2430 ---- 1.108B .954A 1.108B 1.035 -.027 1.062 1 1 2435 ---- 1.086B .934A 1.086B 1.015 -.026 1.041 2440 ---- 1.065B .915A 1.065B .994 -.026 1.020 2 1 2445 ---- 1.044B .896A 1.044B .974 -.026 1.000 2450 ---- 1.022B .878A 1.022B .955 -.026 2 .981 3 203 2455 ---- 1.003B .860A 1.003B .936 -.025 .961 2 2460 ---- .983B .843A .983B .917 -.025 .942 2465 ---- .963B .825A .963B .898 -.026 .924 2470 ---- .944B .808A .944B .880 -.026 .906 2475 ---- .925B .792A .925B .863 -.025 .888 6 2480 ---- .907B .777A .907B .845 -.025 .870 2485 .816 .889B .760A .760A .828 -.025 7 .853 2 1 2490 ---- .871B .744A .871B .811 -.025 .836 2495 ---- .854B .729A .854B .795 -.025 .820 8 8 2500 .768 .837B .714A .753A .779 -.024 170 .803 112 496 2505 ---- .820B .700A .820B .763 -.025 .788 2 2 2510 ---- .804B .685A .804B .748 -.024 .772 2515 ---- .787B .671A .787B .732 -.025 .757 2520 ---- .773B .658A .773B .718 -.024 .742 2525 ---- .756B .644A .756B .703 -.025 .728 13 2530 ---- .742B .631A .742B .689 -.024 .713 2535 ---- .727B .618A .727B .675 -.025 .700 2540 ---- .712B .606A .712B .661 -.025 .686 3 3 2545 ---- .698B .593A .593A .648 -.025 .673 2550 ---- .684B .581A .581A .635 -.025 1 .660 1 109 2555 ---- .670B .570A .570A .622 -.025 .647 5 5 2560 ---- .657B .558A .657B .610 -.024 .634 2 2 2565 ---- .644B .547A .547A .597 -.025 .622 7 2570 ---- .632B .536A .536A .585 -.025 .610 2575 .625 .625 .526A .526A .574 -.024 1 .598 139 2580 ---- .607B .515A .515A .562 -.025 .587 2585 ---- .595B .505A .595B .551 -.024 .575 2590 ---- .584B .495A .584B .540 -.024 .564 2595 ---- .572B .486A .486A .530 -.024 .554 2600 .488 .561B .476A .538B .519 -.024 6 .543 118 222 2605 ---- .550B .466A .466A .509 -.024 .533 2610 ---- .539B .457A .457A .499 -.023 .522 4 2615 ---- .529B .448A .448A .490 -.023 .513 2620 ---- .518B .440A .440A .480 -.023 .503 2625 ---- .509B .431A .509B .471 -.022 1 .493 106 2630 ---- .498B .423A .423A .462 -.022 .484 2635 ---- .489B .415A .415A .453 -.022 .475 2640 ---- .479B .407A .407A .444 -.022 .466 2645 ---- .470B .400A .400A .436 -.021 .457 2650 ---- .461B .392A .461B .427 -.021 .448 28 319 2655 ---- .453B .384A .453B .419 -.021 .440 2660 ---- .444B .378A .444B .411 -.021 1 .432 2665 ---- .436B .371A .436B .403 -.021 .424 1 1 2675 ---- .420B .356A .420B .388 -.020 5 .408 20 2700 ---- .381B .326A .381B .353 -.019 15 .372 99 381 2725 ---- .348B .297A .348B .321 -.019 .340 93 2750 ---- .318B .272A .318B .293 -.017 .310 6 136 2775 ---- .291B .249A .291B .267 -.017 5 .284 115 2800 ---- .266B .229A .266B .244 -.016 333 .260 129 340 2825 .210 .243B .210 .232B .224 -.015 1 .239 39 2850 ---- .222B .194A .222B .205 -.014 .219 19 2875 ---- .204B .178A .178A .188 -.014 1 .202 42 2900 ---- .188B .164A .164A .173 -.013 2 .186 10 62 2925 ---- ---- .152A .152A .159 -.013 .172 63 2950 ---- .159B .140A .140A .147 -.011 .158 9 192 2975 ---- ---- .130A .130A .136 -.010 .146 10 36 3000 .129 .129 .120A .130B .126 -.010 20 .136 30 2004 3025 ---- ---- .112A .112A .117 -.009 .126 12 3050 ---- ---- .104A .104A .109 -.008 .117 15 3075 ---- ---- .098A .098A .101 -.007 .108 22 3100 ---- ---- .092A .092A .094 -.007 .101 67 3125 ---- ---- .086A .086A .088 -.006 .094 3 3150 ---- ---- .081A .081A .082 -.006 .088 36 3175 ---- ---- .076A .076A .077 -.005 .082 25 3200 ---- ---- .072A .072A .072 -.004 2 .076 994 3225 .063 .063 .063 .068B .068 -.004 1 .072 2 3250 ---- ---- .064A .064A .064 -.003 .067 5 3275 ---- ---- .061A .061A .061 -.002 .063 11 3300 ---- ---- .058A .058A .057 -.002 .059 504 3325 ---- ---- .055A .055A .054 -.002 1 .056 1 3350 ---- ---- .052A .052A .051 -.002 .053 1 3375 ---- ---- ---- ---- .049 -.001 .050 3 3400 ---- ---- ---- ---- .046 -.001 2 .047 3 8 3425 ---- ---- ---- ---- .044 .000 2 .044 1 3450 ---- ---- ---- ---- .042 .000 .042 20 3475 ---- ---- ---- ---- .040 .000 .040 36 3500 ---- ---- ---- ---- .038 .000 .038 4 1273 3525 ---- ---- ---- ---- .037 +.001 .036 3550 ---- ---- ---- ---- .035 +.001 .034 507 3575 ---- ---- ---- ---- .034 +.001 .033 1 3600 ---- ---- ---- ---- .032 +.001 .031 22 3625 ---- ---- ---- ---- .031 +.001 .030 3650 ---- ---- ---- ---- .030 +.001 .029 5 9 SO SEP23 Silver Option CALL 825 ---- ---- ---- ---- 15.856 +.005 15.851 850 ---- ---- ---- ---- 15.606 +.005 15.601 875 ---- ---- ---- ---- 15.356 +.005 15.351 900 ---- ---- ---- ---- 15.106 +.005 15.101 925 ---- ---- ---- ---- 14.856 +.005 14.851 950 ---- ---- ---- ---- 14.606 +.005 14.601 975 ---- ---- ---- ---- 14.356 +.005 14.351 1000 ---- ---- ---- ---- 14.106 +.005 14.101 1025 ---- ---- ---- ---- 13.856 +.005 13.851 1050 ---- ---- ---- ---- 13.606 +.005 13.601 1075 ---- ---- ---- ---- 13.356 +.005 13.351 1100 ---- ---- ---- ---- 13.106 +.005 13.101 1125 ---- ---- ---- ---- 12.856 +.005 12.851 1150 ---- ---- ---- ---- 12.606 +.005 12.601 1175 ---- ---- ---- ---- 12.356 +.005 12.351 1200 ---- ---- ---- ---- 12.106 +.005 12.101 1225 ---- ---- ---- ---- 11.856 +.005 11.851 1250 ---- ---- ---- ---- 11.606 +.005 11.601 1275 ---- ---- ---- ---- 11.356 +.005 11.351 1300 ---- ---- ---- ---- 11.106 +.005 11.101 1325 ---- ---- ---- ---- 10.856 +.005 10.851 1350 ---- ---- ---- ---- 10.606 +.005 10.601 1375 ---- ---- ---- ---- 10.356 +.005 10.351 1400 ---- ---- ---- ---- 10.106 +.005 10.101 1425 ---- ---- ---- ---- 9.856 +.005 9.851 1450 ---- ---- ---- ---- 9.606 +.005 9.601 1475 ---- ---- ---- ---- 9.356 +.005 9.351 1500 ---- ---- ---- ---- 9.106 +.005 9.101 1525 ---- ---- ---- ---- 8.856 +.005 8.851 1550 ---- ---- ---- ---- 8.606 +.005 8.601 1575 ---- ---- ---- ---- 8.356 +.005 8.351 1600 ---- ---- ---- ---- 8.106 +.005 8.101 1625 ---- ---- ---- ---- 7.856 +.005 7.851 1650 ---- ---- ---- ---- 7.606 +.005 7.601 1 1675 ---- ---- ---- ---- 7.356 +.005 7.351 1700 ---- ---- ---- ---- 7.107 +.005 7.102 1 1725 ---- ---- ---- ---- 6.859 +.004 6.855 2 1750 ---- ---- ---- ---- 6.612 +.004 6.608 1 1775 ---- ---- ---- ---- 6.366 +.003 6.363 1800 ---- ---- ---- ---- 6.122 +.003 6.119 5 115 1825 ---- ---- ---- ---- 5.879 +.002 5.877 1850 ---- ---- ---- ---- 5.637 +.001 5.636 1875 ---- ---- 5.244A 5.244A 5.397 -.001 5.398 1900 ---- 5.304B 5.000A 5.304B 5.160 -.001 5.161 4 1925 ---- 5.067B 4.767A 5.067B 4.924 -.003 4.927 1950 ---- 4.832B 4.535A 4.832B 4.691 -.004 4.695 1975 ---- 4.601B 4.305A 4.601B 4.461 -.005 4.466 1 2000 ---- 4.372B 4.080A 4.372B 4.234 -.006 4.240 2 2025 ---- 4.147B 3.860A 4.147B 4.010 -.008 4.018 2050 ---- 3.926B 3.643A 3.926B 3.791 -.009 3.800 2075 ---- 3.711B 3.432A 3.711B 3.576 -.010 3.586 2100 ---- 3.497B 3.226A 3.497B 3.367 -.011 3.378 1 105 2125 ---- 3.291B 3.025A 3.291B 3.163 -.012 3.175 1 2150 ---- 3.090B 2.832A 3.090B 2.965 -.013 2.978 190 2175 ---- 2.895B 2.646A 2.895B 2.774 -.015 2.789 2200 ---- 2.708B 2.467A 2.708B 2.590 -.017 2.607 300 2225 ---- 2.527B 2.296A 2.527B 2.413 -.020 2.433 1 2250 ---- 2.356B 2.133A 2.355B 2.245 -.022 2.267 143 2275 ---- 2.191B 1.976A 2.191B 2.085 -.024 2.109 129 2300 ---- 2.037B 1.830A 2.036B 1.933 -.026 1.959 109 2325 ---- 1.892B 1.693A 1.891B 1.791 -.026 1.817 3 2350 ---- 1.752B 1.562A 1.751B 1.657 -.027 1.684 108 2375 1.534 1.622B 1.441A 1.571B 1.531 -.028 1 1.559 26 2400 ---- 1.500B 1.330A 1.500B 1.414 -.029 1.443 5 252 2425 ---- 1.387B 1.226A 1.387B 1.305 -.029 1.334 3 2450 ---- 1.280B 1.130A 1.280B 1.204 -.029 1.233 265 2475 ---- 1.182B 1.041A 1.182B 1.111 -.029 1.140 218 2500 ---- 1.092B .960A 1.092B 1.025 -.029 1.054 50 1569 2525 ---- 1.009B .885A 1.009B .945 -.029 .974 5 2550 ---- .931B .816A .931B .872 -.029 .901 193 2575 ---- .861B .753A .861B .805 -.029 .834 7 2600 .730 .796B .696A .724A .744 -.028 6 .772 472 2625 ---- .737B .644A .737B .688 -.028 .716 18 2650 ---- .682B .597A .682B .637 -.027 .664 61 2675 ---- .632B .554A .632B .591 -.026 .617 26 2700 ---- .587B .514A .587B .548 -.025 .573 1637 2725 ---- .545B .479A .545B .510 -.023 .533 14 2750 .486 .507B .446A .488A .474 -.023 305 .497 465 2775 ---- .473B .415A .473B .442 -.021 .463 255 153 2800 .410 .441B .388A .425B .412 -.020 3 .432 849 2825 ---- .411B .362A .411B .385 -.019 .404 9 2850 .375 .388 .339A .373 .360 -.018 35 .378 15 616 2875 ---- .359B .317A .359B .337 -.017 .354 56 2900 ---- .336B .297A .336B .315 -.016 1 .331 1 214 2925 ---- .314B .279A .279A .295 -.016 .311 9 2950 ---- .294B .262A .262A .277 -.015 .292 70 2975 ---- .275B .247A .247A .259 -.015 .274 250 102 3000 ---- .259B .233A .233A .243 -.015 1 .258 219 3188 3025 ---- ---- .218A .218A .228 -.015 .243 35 3050 ---- ---- .206A .206A .214 -.014 1 .228 2 25 3075 ---- ---- .194A .194A .201 -.014 .215 3 16 3100 ---- ---- .183A .183A .190 -.013 .203 113 3125 ---- ---- .172A .172A .179 -.012 .191 4 3150 ---- ---- .163A .163A .168 -.012 .180 12 3175 ---- ---- .154A .154A .159 -.011 .170 5 3200 ---- ---- .145A .145A .150 -.011 .161 642 3225 ---- ---- .138A .138A .142 -.010 .152 25 3250 .133 .133 .131A .138B .135 -.009 2 .144 464 3275 ---- ---- .124A .124A .128 -.008 .136 3 3300 .128 .128 .118A .118A .121 -.008 1 .129 437 3325 ---- ---- .112A .112A .115 -.007 .122 38 3350 ---- ---- .106A .106A .109 -.006 .115 5 3375 ---- ---- .101A .101A .104 -.005 .109 22 3400 ---- ---- .096A .096A .098 -.006 .104 6 592 3425 ---- ---- .092A .092A .094 -.004 .098 1 3450 ---- ---- .088A .088A .089 -.004 .093 9 3475 ---- ---- .084A .084A .085 -.004 .089 1 3500 ---- ---- .080A .080A .081 -.003 .084 1 1452 3525 ---- ---- .076A .076A .077 -.003 .080 13 3550 ---- ---- .073A .073A .074 -.002 .076 2 23 3575 ---- ---- .070A .070A .070 -.003 .073 3 3600 ---- ---- .067A .067A .067 -.002 .069 6 121 3625 ---- ---- .064A .064A .064 -.002 .066 5 3650 ---- ---- .062A .062A .061 -.002 .063 4 4000 ---- ---- .036A .036A .035 -.002 .037 30 1715 4500 ---- ---- ---- ---- .019 -.004 .023 132 5000 ---- ---- ---- ---- .012 -.005 .017 1 86 6000 ---- ---- ---- ---- .007 -.004 .011 12 74 7000 ---- ---- ---- ---- .005 -.003 .008 60 8000 ---- ---- ---- ---- .004 -.002 .006 10 9000 ---- ---- ---- ---- .004 -.001 .005 10000 ---- ---- ---- ---- .004 -.001 .005 57 SO OCT23 Silver Option CALL 1400 ---- ---- ---- ---- 10.412 -.008 10.420 1425 ---- ---- ---- ---- 10.162 -.008 10.170 1450 ---- ---- ---- ---- 9.912 -.008 9.920 1475 ---- ---- ---- ---- 9.662 -.008 9.670 1500 ---- ---- ---- ---- 9.412 -.008 9.420 1525 ---- ---- ---- ---- 9.162 -.008 9.170 1550 ---- ---- ---- ---- 8.912 -.008 8.920 1575 ---- ---- ---- ---- 8.662 -.008 8.670 1600 ---- ---- ---- ---- 8.412 -.008 8.420 1625 ---- ---- ---- ---- 8.162 -.008 8.170 1650 ---- ---- ---- ---- 7.913 -.008 7.921 1675 ---- ---- ---- ---- 7.665 -.008 7.673 1700 ---- ---- ---- ---- 7.417 -.010 7.427 1725 ---- ---- ---- ---- 7.172 -.009 7.181 1750 ---- ---- ---- ---- 6.927 -.010 6.937 1775 ---- ---- ---- ---- 6.684 -.011 6.695 1800 ---- ---- ---- ---- 6.443 -.011 6.454 1825 ---- ---- ---- ---- 6.203 -.012 6.215 1850 ---- 6.072B 5.814A 6.072B 5.965 -.012 5.977 1875 ---- 5.880B 5.580A 5.880B 5.730 -.012 5 5.742 2 1900 ---- 5.646B 5.347A 5.646B 5.496 -.013 5.509 1925 ---- 5.412B 5.118A 5.412B 5.265 -.014 5.279 1950 ---- 5.184B 4.890A 5.184B 5.037 -.015 5.052 1975 ---- 4.956B 4.668A 4.956B 4.813 -.015 4.828 2000 ---- 4.734B 4.449A 4.734B 4.591 -.016 4.607 2025 ---- 4.514B 4.233A 4.514B 4.374 -.017 4.391 2050 ---- 4.298B 4.021A 4.298B 4.160 -.018 4.178 2075 ---- 4.087B 3.815A 4.087B 3.951 -.019 3.970 2100 ---- 3.882B 3.614A 3.882B 3.747 -.021 3.768 2125 ---- 3.678B 3.418A 3.678B 3.548 -.022 3.570 2150 ---- 3.482B 3.227A 3.482B 3.354 -.024 3.378 2175 ---- 3.291B 3.046A 3.291B 3.167 -.026 3.193 2200 ---- 3.108B 2.869A 3.108B 2.986 -.027 3.013 4 2225 ---- 2.930B 2.699A 2.930B 2.812 -.028 2.840 2250 ---- 2.759B 2.536A 2.759B 2.645 -.029 2.674 2275 ---- 2.595B 2.380A 2.595B 2.485 -.030 2.515 2300 ---- 2.438B 2.233A 2.438B 2.332 -.032 2.364 2325 ---- 2.289B 2.091A 2.289B 2.187 -.033 2.220 2350 ---- 2.147B 1.957A 2.146B 2.048 -.035 2.083 2375 ---- 2.012B 1.829A 2.012B 1.917 -.036 1.953 2400 ---- 1.884B 1.710A 1.884B 1.793 -.038 1.831 1 2425 ---- 1.765B 1.599A 1.765B 1.677 -.039 1.716 2450 ---- 1.652B 1.494A 1.652B 1.567 -.040 1.607 1 2475 ---- 1.544B 1.396A 1.544B 1.464 -.041 1.505 2500 ---- 1.446B 1.305A 1.446B 1.368 -.041 1.409 5 2525 ---- 1.353B 1.219A 1.353B 1.279 -.041 1.320 1 2550 ---- 1.266B 1.139A 1.266B 1.196 -.040 1.236 2575 ---- 1.184B 1.066A 1.184B 1.118 -.040 1.158 10 2600 ---- 1.108B .997A 1.108B 1.046 -.040 1.086 79 2625 ---- 1.038B .934A 1.038B .980 -.038 1.018 2650 ---- .973B .876A .973B .918 -.037 .955 325 2675 ---- .912B .821A .912B .861 -.036 .897 178 2700 ---- .857B .772A .857B .808 -.035 .843 52 2725 ---- .805B .725A .805B .759 -.033 .792 1 2750 ---- .758B .681A .758B .714 -.032 .746 1 2775 ---- .713B .643A .713B .672 -.031 .703 5 2800 ---- .672B .606A .672B .633 -.030 5 .663 22 2825 ---- .634B .572A .634B .597 -.029 .626 11 2850 ---- .598B .540A .598B .564 -.027 .591 23 2875 ---- .565B .511A .565B .533 -.026 .559 7 2900 ---- .534B .483A .483A .504 -.025 5 .529 3 2925 ---- .505B .457A .457A .477 -.024 .501 7 2950 ---- .478B .433A .433A .452 -.023 .475 24 2975 ---- .453B .411A .411A .428 -.023 .451 20 3000 .430 .430 .392A .392A .406 -.022 1 .428 1 114 3025 ---- .408B .372A .372A .385 -.021 .406 1 3050 ---- .387B .354A .354A .366 -.020 .386 3075 ---- .368B .337A .337A .347 -.020 .367 3100 ---- .350B .319A .319A .330 -.019 .349 50 3125 ---- ---- .305A .305A .314 -.018 .332 7 3150 ---- ---- .291A .291A .298 -.018 .316 6 3175 ---- ---- .277A .277A .284 -.017 .301 13 3200 ---- ---- .265A .265A .270 -.017 .287 11 3225 ---- ---- .253A .253A .257 -.017 .274 3250 ---- ---- .241A .241A .245 -.016 .261 3275 ---- ---- .229A .229A .234 -.015 .249 1 3300 ---- ---- .220A .220A .223 -.014 .237 1 3325 ---- ---- .210A .210A .213 -.014 .227 2 3350 ---- ---- .200A .200A .203 -.013 .216 2 3375 ---- ---- .191A .191A .194 -.013 .207 3 3400 ---- ---- .183A .183A .185 -.013 .198 10 3425 ---- ---- .175A .175A .177 -.012 .189 3450 ---- ---- .169A .169A .170 -.011 .181 3475 ---- ---- .162A .162A .163 -.010 .173 3500 ---- ---- .156A .156A .156 -.010 .166 162 3525 ---- ---- .149A .149A .150 -.009 .159 21 3550 ---- ---- .144A .144A .144 -.009 .153 21 3575 ---- ---- .138A .138A .138 -.009 .147 3600 ---- ---- .133A .133A .133 -.008 .141 43 3625 ---- ---- .128A .128A .127 -.009 .136 3650 ---- ---- .123A .123A .123 -.007 .130 1 3675 ---- ---- .119A .119A .118 -.008 .126 3 SO NOV23 Silver Option CALL 1450 ---- ---- ---- ---- 9.912 ---- ---- 1475 ---- ---- ---- ---- 9.662 -.008 9.670 1500 ---- ---- ---- ---- 9.412 -.008 9.420 1525 ---- ---- ---- ---- 9.162 -.008 9.170 1550 ---- ---- ---- ---- 8.912 -.008 8.920 1575 ---- ---- ---- ---- 8.662 -.008 8.670 1600 ---- ---- ---- ---- 8.413 -.008 8.421 1625 ---- ---- ---- ---- 8.165 -.009 8.174 1650 ---- ---- ---- ---- 7.918 -.010 7.928 1675 ---- ---- ---- ---- 7.673 -.010 7.683 1700 ---- ---- ---- ---- 7.430 -.010 7.440 1725 ---- ---- ---- ---- 7.187 -.012 7.199 1750 ---- ---- ---- ---- 6.947 -.012 6.959 1775 ---- ---- ---- ---- 6.708 -.012 6.720 1800 ---- 6.617B 6.322A 6.617B 6.471 -.013 6.484 1825 ---- 6.384B 6.089A 6.384B 6.236 -.014 6.250 1850 ---- 6.148B 5.858A 6.148B 6.004 -.014 6.018 1875 ---- 5.916B 5.628A 5.916B 5.774 -.015 5.789 1900 ---- 5.688B 5.404A 5.688B 5.546 -.017 5.563 1925 ---- 5.464B 5.180A 5.464B 5.322 -.017 5.339 1950 ---- 5.240B 4.962A 5.240B 5.101 -.018 5.119 1975 ---- 5.020B 4.746A 5.019B 4.884 -.019 4.903 2000 ---- 4.805B 4.535A 4.805B 4.670 -.020 4.690 2025 ---- 4.592B 4.327A 4.592B 4.460 -.022 4.482 2050 ---- 4.384B 4.124A 4.384B 4.255 -.023 4.278 2075 ---- 4.182B 3.927A 4.182B 4.054 -.024 4.078 2100 ---- 3.983B 3.735A 3.983B 3.859 -.025 3.884 2125 ---- 3.789B 3.547A 3.789B 3.668 -.026 3.694 2150 ---- 3.601B 3.366A 3.601B 3.483 -.028 3.511 2175 ---- 3.420B 3.190A 3.420B 3.304 -.029 3.333 2200 ---- 3.243B 3.021A 3.243B 3.131 -.030 3.161 2225 ---- 3.074B 2.860A 3.074B 2.964 -.032 2.996 2250 ---- 2.910B 2.705A 2.910B 2.804 -.033 2.837 2275 ---- 2.753B 2.556A 2.753B 2.650 -.035 2.685 2300 ---- 2.604B 2.414A 2.604B 2.504 -.035 2.539 2325 ---- 2.460B 2.279A 2.460B 2.364 -.036 2.400 2350 ---- 2.323B 2.149A 2.323B 2.230 -.038 2.268 3 2375 ---- 2.193B 2.028A 2.193B 2.104 -.039 2.143 2400 ---- 2.069B 1.912A 2.069B 1.984 -.040 2.024 2425 ---- 1.952B 1.805A 1.952B 1.871 -.040 1.911 2 2450 ---- 1.841B 1.701A 1.841B 1.764 -.040 1.804 1 2475 ---- 1.737B 1.604A 1.737B 1.663 -.040 1.703 2500 ---- 1.637B 1.514A 1.637B 1.568 -.040 1.608 1 2525 ---- 1.544B 1.428A 1.544B 1.479 -.040 1.519 2550 ---- 1.458B 1.348A 1.458B 1.395 -.040 1.435 1 2575 ---- 1.376B 1.273A 1.376B 1.317 -.038 1.355 2 2600 ---- 1.299B 1.203A 1.299B 1.243 -.038 1.281 2625 ---- 1.227B 1.137A 1.227B 1.174 -.037 1.211 2650 ---- 1.160B 1.075A 1.160B 1.110 -.036 1.146 2675 ---- 1.096B 1.018A 1.096B 1.049 -.036 1.085 2700 ---- 1.037B .965A .965A .993 -.035 1.028 2725 ---- .982B .914A .914A .940 -.034 .974 2750 ---- .930B .866A .866A .891 -.033 .924 2775 ---- .882B .819A .819A .845 -.032 .877 2800 ---- .840B .779A .840B .802 -.031 .833 1 2825 ---- .798B .739A .798B .762 -.030 .792 2850 ---- .758B .705A .705A .724 -.030 .754 2875 ---- .721B .671A .671A .689 -.029 .718 2900 ---- .686B .639A .639A .656 -.028 .684 2925 ---- .654B .610A .610A .625 -.027 .652 2950 ---- ---- .582A .582A .596 -.027 .623 2975 ---- ---- .556A .556A .569 -.026 .595 3000 ---- ---- .532A .532A .543 -.025 .568 3025 ---- ---- .508A .508A .519 -.024 .543 3050 ---- ---- .487A .487A .496 -.024 .520 3075 ---- ---- .466A .466A .475 -.022 .497 3100 ---- ---- .446A .446A .455 -.021 .476 3125 ---- ---- .427A .427A .435 -.021 .456 1 3150 ---- ---- .410A .410A .417 -.020 .437 3175 ---- ---- .392A .392A .400 -.019 .419 3200 ---- ---- .378A .378A .383 -.019 .402 3225 ---- ---- .361A .361A .367 -.019 .386 3250 ---- ---- .347A .347A .352 -.018 .370 3275 ---- ---- .334A .334A .338 -.017 .355 3300 ---- ---- .320A .320A .324 -.017 .341 3325 ---- ---- .308A .308A .311 -.016 .327 3350 ---- ---- .297A .297A .299 -.016 .315 3375 ---- ---- .285A .285A .287 -.015 .302 3400 ---- ---- .274A .274A .276 -.015 .291 3425 ---- ---- .264A .264A .265 -.015 .280 3450 ---- ---- .254A .254A .255 -.014 .269 3475 ---- ---- .245A .245A .246 -.013 .259 3500 ---- ---- .236A .236A .237 -.013 .250 3525 ---- ---- .228A .228A .228 -.013 .241 3550 ---- ---- .219A .219A .220 -.012 .232 3575 ---- ---- .211A .211A .212 -.012 .224 3600 ---- ---- .204A .204A .205 -.011 .216 3625 ---- ---- .197A .197A .198 -.011 .209 3650 ---- ---- .191A .191A .191 -.011 .202 3675 ---- ---- .183A .183A .185 -.010 .195 1 SO DEC23 Silver Option CALL 725 ---- ---- ---- ---- 17.162 -.008 17.170 750 ---- ---- ---- ---- 16.912 -.008 16.920 775 ---- ---- ---- ---- 16.662 -.008 16.670 800 ---- ---- ---- ---- 16.412 -.008 16.420 1 825 ---- ---- ---- ---- 16.162 -.008 16.170 850 ---- ---- ---- ---- 15.912 -.008 15.920 875 ---- ---- ---- ---- 15.662 -.008 15.670 900 ---- ---- ---- ---- 15.412 -.008 15.420 925 ---- ---- ---- ---- 15.162 -.008 15.170 950 ---- ---- ---- ---- 14.912 -.008 14.920 975 ---- ---- ---- ---- 14.662 -.008 14.670 1000 ---- ---- ---- ---- 14.412 -.008 14.420 1025 ---- ---- ---- ---- 14.162 -.008 14.170 1050 ---- ---- ---- ---- 13.912 -.008 13.920 1075 ---- ---- ---- ---- 13.662 -.008 13.670 1100 ---- ---- ---- ---- 13.412 -.008 13.420 1125 ---- ---- ---- ---- 13.162 -.008 13.170 1150 ---- ---- ---- ---- 12.912 -.008 12.920 1175 ---- ---- ---- ---- 12.662 -.008 12.670 1200 ---- ---- ---- ---- 12.412 -.008 12.420 1225 ---- ---- ---- ---- 12.162 -.008 12.170 1250 ---- ---- ---- ---- 11.912 -.008 11.920 1275 ---- ---- ---- ---- 11.662 -.008 11.670 1300 ---- ---- ---- ---- 11.412 -.008 11.420 1325 ---- ---- ---- ---- 11.162 -.008 11.170 1350 ---- ---- ---- ---- 10.912 -.008 10.920 1375 ---- ---- ---- ---- 10.662 -.008 10.670 1400 ---- ---- ---- ---- 10.412 -.008 10.420 1425 ---- ---- ---- ---- 10.162 -.008 10.170 1450 ---- ---- ---- ---- 9.912 -.008 9.920 1475 ---- ---- ---- ---- 9.662 -.008 9.670 1500 ---- ---- ---- ---- 9.412 -.008 9.420 4 1525 ---- ---- ---- ---- 9.162 -.008 9.170 1550 ---- ---- ---- ---- 8.912 -.009 8.921 1575 ---- ---- ---- ---- 8.664 -.009 8.673 1600 ---- ---- ---- ---- 8.417 -.009 8.426 1625 ---- ---- ---- ---- 8.171 -.010 8.181 1650 ---- ---- ---- ---- 7.927 -.011 7.938 1675 ---- ---- ---- ---- 7.685 -.011 7.696 1700 ---- ---- ---- ---- 7.444 -.012 7.456 1725 ---- ---- ---- ---- 7.205 -.012 7.217 1750 ---- 7.050B 6.821A 7.050B 6.968 -.013 5 6.981 5 23 1775 ---- 6.877B 6.587A 6.877B 6.733 -.014 6.747 1800 ---- 6.642B 6.356A 6.642B 6.501 -.014 6.515 2 1825 ---- 6.411B 6.126A 6.411B 6.271 -.015 6.286 1850 ---- 6.184B 5.899A 6.184B 6.043 -.016 6.059 1 1875 ---- 5.958B 5.677A 5.958B 5.819 -.016 5.835 2 1900 ---- 5.733B 5.456A 5.733B 5.597 -.017 5.614 3 1925 ---- 5.512B 5.240A 5.512B 5.379 -.018 5.397 2 1950 ---- 5.295B 5.026A 5.295B 5.164 -.019 5.183 4 1975 ---- 5.082B 4.817A 5.082B 4.953 -.020 4.973 2000 ---- 4.873B 4.613A 4.873B 4.746 -.021 4.767 17 2025 ---- 4.668B 4.412A 4.668B 4.543 -.022 4.565 2050 ---- 4.468B 4.217A 4.467B 4.345 -.023 4.368 1 2075 ---- 4.271B 4.026A 4.271B 4.151 -.025 4.176 2100 ---- 4.081B 3.839A 4.081B 3.962 -.027 3.989 2 2125 ---- 3.893B 3.661A 3.893B 3.779 -.028 3.807 100 2150 ---- 3.714B 3.487A 3.714B 3.601 -.029 3.630 2175 ---- 3.540B 3.319A 3.540B 3.429 -.031 3.460 60 2200 ---- 3.369B 3.157A 3.369B 3.262 -.033 3.295 6 2225 ---- 3.207B 3.001A 3.207B 3.102 -.034 3.136 2250 ---- 3.051B 2.852A 3.051B 2.948 -.036 2.984 16 2275 ---- 2.900B 2.709A 2.900B 2.800 -.038 2.838 227 2300 ---- 2.754B 2.573A 2.754B 2.659 -.039 2.698 54 2325 ---- 2.618B 2.440A 2.618B 2.524 -.041 2.565 75 2350 ---- 2.486B 2.315A 2.486B 2.395 -.042 2.437 1 2375 ---- 2.360B 2.196A 2.360B 2.273 -.043 2.316 1 1 2400 ---- 2.241B 2.082A 2.241B 2.156 -.044 2.200 200 2425 ---- 2.127B 1.975A 2.127B 2.046 -.045 2.091 7 2450 ---- 2.019B 1.873A 2.019B 1.941 -.046 1.987 2 2475 ---- 1.916B 1.777A 1.916B 1.842 -.046 1.888 26 2500 ---- 1.820B 1.686A 1.820B 1.748 -.046 1.794 1 75 2525 ---- 1.728B 1.601A 1.728B 1.659 -.047 1.706 9 2550 ---- 1.642B 1.520A 1.642B 1.576 -.046 1.622 128 2575 ---- 1.561B 1.444A 1.561B 1.497 -.046 1.543 140 2600 ---- 1.484B 1.372A 1.484B 1.423 -.046 1.469 321 2625 ---- 1.411B 1.305A 1.411B 1.353 -.045 1.398 97 2650 ---- 1.343B 1.242A 1.343B 1.287 -.045 1.332 200 2675 ---- 1.278B 1.183A 1.278B 1.225 -.044 1.269 1 2700 ---- 1.218B 1.128A 1.218B 1.167 -.043 1.210 3 353 2725 ---- 1.161B 1.076A 1.076A 1.112 -.043 1.155 2 2750 ---- 1.107B 1.026A 1.026A 1.060 -.042 1.102 107 2775 ---- 1.056B .979A .979A 1.012 -.041 1.053 2800 .990 1.008B .938A .990 .966 -.041 3 1.007 4 381 2825 ---- ---- .897A .897A .924 -.039 .963 2850 ---- .925B .859A .925B .883 -.038 .921 34 2875 ---- .885B .822A .822A .845 -.037 .882 8 2900 ---- .847B .788A .788A .809 -.036 .845 91 2925 ---- .811B .755A .755A .776 -.034 .810 10 2950 ---- ---- .725A .725A .744 -.033 .777 2 2975 ---- ---- .696A .696A .714 -.032 .746 3000 .725 .725 .669A .704A .685 -.032 14 .717 227 3583 3025 ---- ---- .643A .643A .658 -.031 .689 10 3050 ---- ---- .618A .618A .633 -.029 .662 3 3075 ---- ---- .595A .595A .608 -.029 .637 150 3100 ---- ---- .573A .573A .585 -.028 .613 294 3125 ---- ---- .552A .552A .563 -.027 .590 3150 ---- ---- .534A .534A .543 -.026 .569 11 3175 ---- ---- .515A .515A .523 -.025 .548 3200 ---- ---- .497A .497A .504 -.024 .528 5 446 3225 ---- ---- .480A .480A .486 -.023 .509 3250 ---- ---- .463A .463A .468 -.023 .491 107 3275 ---- ---- .447A .447A .452 -.022 .474 3300 ---- ---- .432A .432A .436 -.022 .458 71 3325 ---- ---- .417A .417A .421 -.021 .442 3350 ---- ---- .403A .403A .406 -.021 .427 13 3375 ---- ---- .389A .389A .392 -.020 .412 3400 ---- ---- .374A .374A .378 -.020 .398 8 3425 ---- ---- .361A .361A .365 -.020 .385 3450 ---- ---- .352A .352A .352 -.020 .372 3475 ---- ---- .339A .339A .340 -.020 .360 1 3500 ---- ---- .327A .327A .328 -.020 .348 2758 3525 ---- ---- .316A .316A .317 -.020 .337 3550 ---- ---- .308A .308A .306 -.020 .326 2 3575 ---- ---- .299A .299A .296 -.019 .315 3600 ---- ---- .288A .288A .286 -.019 .305 102 3625 ---- ---- .278A .278A .277 -.018 .295 3650 ---- ---- .272A .272A .268 -.018 .286 2 3675 ---- ---- .260A .260A .259 -.018 .277 3700 ---- ---- .254A .254A .251 -.017 .268 76 3725 ---- ---- .248A .248A .244 -.016 .260 3750 ---- ---- .240A .240A .236 -.016 .252 4 3775 .238 .238 .234A .234A .230 -.014 1 .244 1 3800 .230 .230 .227A .227A .223 -.014 1 .237 1 4 3825 ---- ---- .220A .220A .217 -.013 .230 2 3850 ---- ---- .215A .215A .211 -.012 .223 3 3875 ---- ---- .209A .209A .205 -.011 .216 3900 ---- ---- .202A .202A .200 -.010 .210 1 3925 ---- ---- .197A .197A .194 -.010 .204 1 3950 ---- ---- .192A .192A .189 -.009 .198 11 3975 ---- ---- .187A .187A .184 -.008 .192 4000 ---- ---- .182A .182A .180 -.007 .187 1933 4025 ---- ---- .176A .176A .175 -.007 .182 4050 ---- ---- .172A .172A .170 -.007 .177 4075 ---- ---- .168A .168A .166 -.006 .172 4500 ---- ---- ---- ---- .110 -.002 .112 118 5000 .070 .070 .070 .070 .071 -.003 10 .074 1889 6000 ---- ---- ---- ---- .036 -.004 .040 350 7000 ---- ---- ---- ---- .023 -.004 .027 22 7500 ---- ---- ---- ---- .019 -.004 .023 55 8000 ---- ---- ---- ---- .016 -.004 .020 9000 ---- ---- ---- ---- .013 -.003 .016 5 10000 ---- ---- ---- ---- .011 -.004 .015 98 SO MAR24 Silver Option CALL 1100 ---- ---- ---- ---- 13.730 -.002 13.732 1125 ---- ---- ---- ---- 13.480 -.002 13.482 1150 ---- ---- ---- ---- 13.230 -.002 13.232 1175 ---- ---- ---- ---- 12.980 -.002 12.982 1200 ---- ---- ---- ---- 12.730 -.002 12.732 1225 ---- ---- ---- ---- 12.480 -.002 12.482 1250 ---- ---- ---- ---- 12.230 -.002 12.232 1275 ---- ---- ---- ---- 11.980 -.002 11.982 1300 ---- ---- ---- ---- 11.730 -.002 11.732 1325 ---- ---- ---- ---- 11.480 -.002 11.482 1350 ---- ---- ---- ---- 11.230 -.002 11.232 1375 ---- ---- ---- ---- 10.980 -.002 10.982 1400 ---- ---- ---- ---- 10.730 -.002 10.732 1425 ---- ---- ---- ---- 10.480 -.002 10.482 1450 ---- ---- ---- ---- 10.230 -.002 10.232 1475 ---- ---- ---- ---- 9.980 -.003 9.983 1500 ---- ---- ---- ---- 9.732 -.004 9.736 1525 ---- ---- ---- ---- 9.485 -.005 9.490 1550 ---- ---- ---- ---- 9.240 -.006 9.246 1575 ---- ---- ---- ---- 8.997 -.006 9.003 1600 ---- ---- ---- ---- 8.755 -.008 8.763 1625 ---- ---- ---- ---- 8.516 -.008 8.524 1650 ---- ---- ---- ---- 8.278 -.010 8.288 1675 ---- 8.164B 7.896A 8.164B 8.043 -.011 8.054 4 1700 ---- 7.940B 7.665A 7.940B 7.810 -.012 7.822 1725 ---- 7.709B 7.436A 7.709B 7.580 -.013 7.593 1750 ---- 7.479B 7.210A 7.479B 7.352 -.015 7.367 1775 ---- 7.254B 6.987A 7.254B 7.127 -.016 7.143 1800 ---- 7.030B 6.766A 7.030B 6.904 -.018 6.922 1825 ---- 6.806B 6.548A 6.806B 6.685 -.019 6.704 1850 ---- 6.589B 6.333A 6.589B 6.469 -.021 6.490 1875 ---- 6.374B 6.122A 6.374B 6.256 -.023 6.279 1900 ---- 6.163B 5.914A 6.163B 6.046 -.025 6.071 1925 ---- 5.955B 5.711A 5.955B 5.840 -.027 5.867 1950 ---- 5.753B 5.510A 5.753B 5.638 -.028 5.666 1975 ---- 5.551B 5.314A 5.551B 5.440 -.029 5.469 2000 ---- 5.356B 5.122A 5.356B 5.245 -.032 5.277 2025 ---- 5.163B 4.935A 5.163B 5.055 -.033 5.088 2050 ---- 4.975B 4.752A 4.975B 4.869 -.035 4.904 2075 ---- 4.789B 4.574A 4.789B 4.688 -.037 4.725 2100 ---- 4.612B 4.400A 4.612B 4.511 -.039 4.550 2125 ---- 4.436B 4.232A 4.436B 4.339 -.041 4.380 2150 ---- 4.268B 4.068A 4.267B 4.171 -.044 4.215 2175 ---- 4.104B 3.909A 4.104B 4.009 -.046 4.055 2200 ---- 3.944B 3.756A 3.943B 3.852 -.047 3.899 2225 ---- 3.788B 3.608A 3.788B 3.700 -.049 3.749 2250 ---- 3.639B 3.465A 3.639B 3.553 -.051 3.604 2275 ---- 3.495B 3.328A 3.495B 3.411 -.053 3.464 2300 ---- 3.356B 3.196A 3.356B 3.274 -.055 3.329 26 2325 ---- 3.224B 3.069A 3.224B 3.143 -.056 3.199 2350 ---- 3.094B 2.947A 3.094B 3.017 -.057 3.074 2375 ---- 2.972B 2.830A 2.972B 2.895 -.059 2.954 2400 ---- 2.853B 2.718A 2.853B 2.779 -.060 2.839 91 2425 ---- 2.739B 2.611A 2.739B 2.668 -.061 2.729 2450 ---- 2.631B 2.509A 2.631B 2.562 -.061 2.623 1 2475 ---- 2.527B 2.410A 2.527B 2.460 -.062 2.522 2500 ---- 2.427B 2.318A 2.318A 2.364 -.062 2.426 26 2525 ---- ---- 2.229A 2.229A 2.271 -.062 2.333 28 2550 ---- ---- 2.143A 2.143A 2.183 -.063 2.246 2575 ---- ---- 2.062A 2.062A 2.100 -.062 2.162 2600 2.002 2.002 1.985A 2.073B 2.020 -.062 134 2.082 227 2625 ---- ---- 1.911A 1.911A 1.944 -.061 2.005 2650 ---- ---- 1.841A 1.841A 1.872 -.061 1.933 120 2675 ---- ---- 1.774A 1.774A 1.803 -.060 1.863 2700 ---- ---- 1.712A 1.712A 1.737 -.060 1.797 2 2725 ---- ---- 1.650A 1.650A 1.675 -.059 1.734 2 2750 ---- ---- 1.592A 1.592A 1.615 -.058 1.673 1 2775 ---- ---- 1.537A 1.537A 1.558 -.058 1.616 1 2800 ---- ---- 1.485A 1.485A 1.504 -.056 1.560 100 2825 ---- ---- 1.434A 1.434A 1.452 -.056 1.508 2850 ---- ---- 1.386A 1.386A 1.402 -.055 1.457 2875 ---- ---- 1.341A 1.341A 1.354 -.055 1.409 2900 ---- ---- 1.296A 1.296A 1.309 -.054 1.363 1 2925 ---- ---- 1.254A 1.254A 1.266 -.053 1.319 2950 ---- ---- 1.214A 1.214A 1.224 -.052 1.276 2975 ---- ---- 1.169A 1.169A 1.184 -.052 1.236 10 3000 ---- ---- 1.132A 1.132A 1.146 -.051 1 1.197 43 3025 ---- ---- 1.096A 1.096A 1.110 -.050 1.160 3050 ---- ---- 1.062A 1.062A 1.075 -.049 1.124 3075 ---- ---- 1.030A 1.030A 1.041 -.048 1.089 3100 ---- ---- .998A .998A 1.009 -.047 1.056 3125 ---- ---- .968A .968A .978 -.046 1.024 3150 ---- ---- .939A .939A .948 -.046 .994 3175 ---- ---- .912A .912A .919 -.045 .964 3200 ---- ---- .885A .885A .892 -.044 .936 3225 ---- ---- .859A .859A .865 -.043 .908 3250 ---- ---- .835A .835A .840 -.042 .882 3275 ---- ---- .811A .811A .815 -.042 .857 3300 ---- ---- .788A .788A .792 -.041 .833 90 3325 ---- ---- .766A .766A .769 -.040 .809 3350 ---- ---- .745A .745A .747 -.040 .787 8 3375 ---- ---- .724A .724A .726 -.039 .765 9 3400 ---- ---- .705A .705A .706 -.038 .744 159 3425 ---- ---- .686A .686A .687 -.037 .724 3450 ---- ---- .667A .667A .668 -.036 .704 3475 ---- ---- .650A .650A .650 -.035 .685 9 3500 ---- ---- .633A .633A .632 -.035 .667 1472 3525 ---- ---- .617A .617A .615 -.035 .650 3550 ---- ---- .601A .601A .599 -.034 .633 3575 ---- ---- .585A .585A .584 -.033 .617 3600 ---- ---- .571A .571A .569 -.032 .601 3625 ---- ---- .556A .556A .554 -.032 .586 3650 ---- ---- .543A .543A .540 -.031 .571 3675 ---- ---- .529A .529A .526 -.031 .557 3700 ---- ---- .517A .517A .513 -.030 .543 4000 ---- ---- .391A .391A .387 -.024 .411 1408 5000 ---- ---- .189A .189A .186 -.012 .198 50 7000 ---- ---- ---- ---- .073 -.004 .077 10000 ---- ---- ---- ---- .031 -.003 .034 1 SO MAY24 Silver Option CALL 1500 ---- ---- ---- ---- 9.935 ---- ---- 1525 ---- ---- ---- ---- 9.695 -.009 9.704 1550 ---- ---- ---- ---- 9.459 -.011 9.470 1575 ---- ---- ---- ---- 9.226 -.012 9.238 1600 ---- ---- ---- ---- 8.995 -.014 9.009 1625 ---- ---- ---- ---- 8.768 -.015 8.783 1650 ---- ---- ---- ---- 8.543 -.017 8.560 1675 ---- ---- ---- ---- 8.322 -.018 8.340 1700 ---- ---- ---- ---- 8.103 -.020 8.123 1725 ---- ---- ---- ---- 7.887 -.021 7.908 1750 ---- ---- ---- ---- 7.674 -.023 7.697 1775 ---- ---- ---- ---- 7.465 -.024 7.489 1800 ---- ---- ---- ---- 7.258 -.026 7.284 1825 ---- ---- ---- ---- 7.054 -.028 7.082 1850 ---- ---- ---- ---- 6.854 -.028 6.882 1875 ---- ---- ---- ---- 6.656 -.030 6.686 1900 ---- ---- ---- ---- 6.462 -.032 6.494 1925 ---- ---- ---- ---- 6.271 -.033 6.304 1950 ---- ---- ---- ---- 6.083 -.034 6.117 1975 ---- ---- ---- ---- 5.899 -.035 5.934 2000 ---- ---- ---- ---- 5.717 -.037 5.754 2025 ---- ---- ---- ---- 5.539 -.038 5.577 2050 ---- ---- ---- ---- 5.365 -.039 5.404 2075 ---- ---- ---- ---- 5.194 -.040 5.234 2100 ---- ---- ---- ---- 5.026 -.041 5.067 2125 ---- ---- ---- ---- 4.862 -.042 4.904 2150 ---- ---- ---- ---- 4.701 -.043 4.744 2175 ---- ---- ---- ---- 4.544 -.044 4.588 2200 ---- ---- ---- ---- 4.390 -.045 4.435 2225 ---- ---- ---- ---- 4.241 -.046 4.287 2250 ---- ---- ---- ---- 4.095 -.046 4.141 2275 ---- ---- ---- ---- 3.952 -.048 4.000 2300 ---- ---- ---- ---- 3.814 -.048 3.862 2325 ---- ---- ---- ---- 3.679 -.049 3.728 2350 ---- ---- ---- ---- 3.549 -.049 3.598 2375 ---- ---- ---- ---- 3.422 -.050 3.472 2400 ---- ---- ---- ---- 3.299 -.050 3.349 2425 ---- ---- ---- ---- 3.180 -.050 3.230 2450 ---- ---- ---- ---- 3.064 -.052 3.116 2475 ---- ---- ---- ---- 2.953 -.052 3.005 2500 ---- ---- ---- ---- 2.846 -.051 2.897 2525 ---- ---- ---- ---- 2.742 -.052 2.794 2550 ---- ---- ---- ---- 2.643 -.052 2.695 2575 ---- ---- ---- ---- 2.547 -.052 2.599 2600 ---- ---- ---- ---- 2.455 -.052 2.507 2625 ---- ---- ---- ---- 2.367 -.052 2.419 2650 ---- ---- ---- ---- 2.282 -.052 2.334 2675 ---- ---- ---- ---- 2.202 -.052 2.254 2700 ---- ---- ---- ---- 2.125 -.051 2.176 2725 ---- ---- ---- ---- 2.051 -.052 2.103 2750 ---- ---- ---- ---- 1.981 -.052 2.033 2775 ---- ---- ---- ---- 1.915 -.051 1.966 2800 ---- ---- ---- ---- 1.851 -.051 1.902 2825 ---- ---- ---- ---- 1.791 -.050 1.841 2850 ---- ---- ---- ---- 1.734 -.050 1.784 2875 ---- ---- ---- ---- 1.679 -.050 1.729 2900 ---- ---- ---- ---- 1.627 -.050 1.677 2925 ---- ---- ---- ---- 1.578 -.049 1.627 2950 ---- ---- ---- ---- 1.531 -.048 1.579 2975 ---- ---- ---- ---- 1.486 -.048 1.534 3000 ---- ---- ---- ---- 1.444 -.048 1.492 165 3025 ---- ---- ---- ---- 1.404 -.047 1.451 3050 ---- ---- ---- ---- 1.365 -.047 1.412 3075 ---- ---- ---- ---- 1.329 -.046 1.375 3100 ---- ---- ---- ---- 1.294 -.046 1.340 3125 ---- ---- ---- ---- 1.261 -.045 1.306 3150 ---- ---- ---- ---- 1.229 -.045 1.274 3175 ---- ---- ---- ---- 1.199 -.044 1.243 3200 ---- ---- ---- ---- 1.170 -.044 1.214 3225 ---- ---- ---- ---- 1.142 -.044 1.186 3250 ---- ---- ---- ---- 1.116 -.043 1.159 3275 ---- ---- ---- ---- 1.090 -.043 1.133 3300 ---- ---- ---- ---- 1.066 -.042 1.108 55 3325 ---- ---- ---- ---- 1.042 -.042 1.084 3350 ---- ---- ---- ---- 1.020 -.041 1.061 3375 ---- ---- ---- ---- .998 -.041 1.039 3400 ---- ---- ---- ---- .977 -.040 1.017 3425 ---- ---- ---- ---- .957 -.040 .997 3450 ---- ---- ---- ---- .938 -.039 .977 3475 ---- ---- ---- ---- .919 -.039 .958 3500 ---- ---- ---- ---- .901 -.039 .940 3525 ---- ---- ---- ---- .884 -.038 .922 3550 ---- ---- ---- ---- .867 -.038 .905 3575 ---- ---- ---- ---- .851 -.038 .889 3600 ---- ---- ---- ---- .836 -.037 .873 3625 ---- ---- ---- ---- .821 -.037 .858 3650 ---- ---- ---- ---- .806 -.037 .843 3675 ---- ---- ---- ---- .793 -.036 .829 3700 ---- ---- ---- ---- .779 -.036 .815 3725 ---- ---- ---- ---- .766 -.036 .802 SO JUL24 Silver Option CALL 725 ---- ---- ---- ---- 17.846 -.001 17.847 750 ---- ---- ---- ---- 17.596 -.001 17.597 775 ---- ---- ---- ---- 17.346 -.001 17.347 800 ---- ---- ---- ---- 17.096 -.001 17.097 825 ---- ---- ---- ---- 16.846 -.001 16.847 850 ---- ---- ---- ---- 16.596 -.001 16.597 875 ---- ---- ---- ---- 16.346 -.001 16.347 900 ---- ---- ---- ---- 16.096 -.001 16.097 925 ---- ---- ---- ---- 15.846 -.001 15.847 950 ---- ---- ---- ---- 15.596 -.001 15.597 975 ---- ---- ---- ---- 15.346 -.001 15.347 1000 ---- ---- ---- ---- 15.096 -.001 15.097 1025 ---- ---- ---- ---- 14.846 -.001 14.847 1050 ---- ---- ---- ---- 14.596 -.001 14.597 1075 ---- ---- ---- ---- 14.346 -.001 14.347 1100 ---- ---- ---- ---- 14.096 -.001 14.097 1125 ---- ---- ---- ---- 13.846 -.001 13.847 1150 ---- ---- ---- ---- 13.596 -.001 13.597 1175 ---- ---- ---- ---- 13.346 -.001 13.347 1200 ---- ---- ---- ---- 13.096 -.001 13.097 1225 ---- ---- ---- ---- 12.846 -.001 12.847 1250 ---- ---- ---- ---- 12.596 -.001 12.597 1275 ---- ---- ---- ---- 12.346 -.001 12.347 1300 ---- ---- ---- ---- 12.096 -.001 12.097 1325 ---- ---- ---- ---- 11.846 -.001 11.847 1350 ---- ---- ---- ---- 11.598 -.001 11.599 1375 ---- ---- ---- ---- 11.352 -.001 11.353 1400 ---- ---- ---- ---- 11.109 -.002 11.111 1425 ---- ---- ---- ---- 10.868 -.002 10.870 1450 ---- ---- ---- ---- 10.630 -.002 10.632 1475 ---- ---- ---- ---- 10.394 -.003 10.397 1500 ---- ---- ---- ---- 10.161 -.002 10.163 1525 ---- ---- ---- ---- 9.930 -.003 9.933 1550 ---- ---- ---- ---- 9.701 -.003 9.704 1575 ---- ---- ---- ---- 9.475 -.003 9.478 1600 ---- ---- ---- ---- 9.251 -.003 9.254 1625 ---- ---- ---- ---- 9.029 -.004 9.033 1650 ---- ---- ---- ---- 8.810 -.004 8.814 1675 ---- ---- ---- ---- 8.593 -.004 8.597 1700 ---- ---- ---- ---- 8.378 -.004 8.382 1725 ---- ---- ---- ---- 8.166 -.004 8.170 1750 ---- ---- ---- ---- 7.956 -.005 7.961 1775 ---- ---- ---- ---- 7.749 -.005 7.754 1800 ---- ---- ---- ---- 7.545 -.004 7.549 1825 ---- ---- ---- ---- 7.343 -.004 7.347 1850 ---- ---- ---- ---- 7.143 -.005 7.148 1875 ---- ---- ---- ---- 6.947 -.005 6.952 1900 ---- ---- ---- ---- 6.754 -.005 6.759 1925 ---- ---- ---- ---- 6.564 -.005 6.569 1950 ---- ---- ---- ---- 6.377 -.005 6.382 1975 ---- ---- ---- ---- 6.194 -.005 6.199 2000 ---- ---- ---- ---- 6.014 -.005 6.019 2025 ---- ---- ---- ---- 5.838 -.005 5.843 2050 ---- ---- ---- ---- 5.666 -.005 5.671 2075 ---- ---- ---- ---- 5.499 -.005 5.504 2100 ---- ---- ---- ---- 5.335 -.005 5.340 2125 ---- ---- ---- ---- 5.176 -.005 5.181 2150 ---- ---- ---- ---- 5.020 -.006 5.026 2175 ---- ---- ---- ---- 4.869 -.005 4.874 2200 ---- ---- ---- ---- 4.721 -.006 4.727 2225 ---- ---- ---- ---- 4.577 -.006 4.583 2250 ---- ---- ---- ---- 4.437 -.006 4.443 2275 ---- ---- ---- ---- 4.301 -.005 4.306 2300 ---- ---- ---- ---- 4.168 -.006 4.174 2325 ---- ---- ---- ---- 4.040 -.005 4.045 2350 ---- ---- ---- ---- 3.915 -.005 3.920 2375 ---- ---- ---- ---- 3.794 -.006 3.800 2400 ---- ---- ---- ---- 3.677 -.005 3.682 2425 ---- ---- ---- ---- 3.563 -.006 3.569 2450 ---- ---- ---- ---- 3.453 -.006 3.459 2475 ---- ---- ---- ---- 3.347 -.005 3.352 2500 ---- ---- ---- ---- 3.244 -.005 3.249 2525 ---- ---- ---- ---- 3.144 -.005 3.149 2550 ---- ---- ---- ---- 3.048 -.005 3.053 2575 ---- ---- ---- ---- 2.955 -.005 2.960 2600 ---- ---- ---- ---- 2.865 -.005 2.870 2625 ---- ---- ---- ---- 2.778 -.005 2.783 12 2650 ---- ---- ---- ---- 2.695 -.005 2.700 1 2675 ---- ---- ---- ---- 2.614 -.005 2.619 2700 ---- ---- ---- ---- 2.536 -.006 2.542 5 2725 ---- ---- ---- ---- 2.462 -.005 2.467 2750 ---- ---- ---- ---- 2.390 -.005 2.395 2775 ---- ---- ---- ---- 2.321 -.005 2.326 2800 ---- ---- ---- ---- 2.254 -.005 2.259 10 2825 ---- ---- ---- ---- 2.190 -.005 2.195 2850 ---- ---- ---- ---- 2.128 -.005 2.133 2875 ---- ---- ---- ---- 2.069 -.005 2.074 2900 ---- ---- ---- ---- 2.012 -.005 2.017 2925 ---- ---- ---- ---- 1.957 -.005 1.962 2950 ---- ---- ---- ---- 1.904 -.005 1.909 2975 ---- ---- ---- ---- 1.854 -.005 1.859 3000 ---- ---- ---- ---- 1.805 -.005 1.810 5 3025 ---- ---- ---- ---- 1.758 -.005 1.763 3050 ---- ---- ---- ---- 1.712 -.005 1.717 3075 ---- ---- ---- ---- 1.669 -.004 1.673 3100 ---- ---- ---- ---- 1.626 -.005 1.631 10 3125 ---- ---- ---- ---- 1.585 -.005 1.590 3150 ---- ---- ---- ---- 1.545 -.005 1.550 3175 ---- ---- ---- ---- 1.507 -.005 1.512 3200 ---- ---- ---- ---- 1.470 -.004 1.474 3225 ---- ---- ---- ---- 1.434 -.004 1.438 3250 ---- ---- ---- ---- 1.399 -.004 1.403 3275 ---- ---- ---- ---- 1.365 -.005 1.370 3300 ---- ---- ---- ---- 1.333 -.004 1.337 3325 ---- ---- ---- ---- 1.301 -.004 1.305 3350 ---- ---- ---- ---- 1.271 -.004 1.275 3375 ---- ---- ---- ---- 1.241 -.004 1.245 3400 ---- ---- ---- ---- 1.212 -.005 1.217 3425 ---- ---- ---- ---- 1.185 -.004 1.189 3450 ---- ---- ---- ---- 1.158 -.004 1.162 3475 ---- ---- ---- ---- 1.132 -.004 1.136 3500 ---- ---- ---- ---- 1.107 -.004 1.111 7 3525 ---- ---- ---- ---- 1.083 -.004 1.087 3550 ---- ---- ---- ---- 1.059 -.004 1.063 3575 ---- ---- ---- ---- 1.036 -.004 1.040 3600 ---- ---- ---- ---- 1.014 -.004 1.018 3625 ---- ---- ---- ---- .993 -.004 .997 3650 ---- ---- ---- ---- .972 -.004 .976 3675 ---- ---- ---- ---- .952 -.004 .956 3700 ---- ---- ---- ---- .933 -.004 .937 3725 ---- ---- ---- ---- .914 -.004 .918 3750 ---- ---- ---- ---- .896 -.003 .899 3775 ---- ---- ---- ---- .878 -.004 .882 3800 ---- ---- ---- ---- .861 -.004 .865 3825 ---- ---- ---- ---- .844 -.004 .848 3850 ---- ---- ---- ---- .828 -.004 .832 3875 ---- ---- ---- ---- .812 -.004 .816 3900 ---- ---- ---- ---- .797 -.004 .801 3925 ---- ---- ---- ---- .783 -.003 .786 3950 ---- ---- ---- ---- .768 -.004 .772 3975 ---- ---- ---- ---- .754 -.004 .758 4000 ---- ---- ---- ---- .741 -.003 .744 4025 ---- ---- ---- ---- .728 -.003 .731 4050 ---- ---- ---- ---- .715 -.004 .719 4075 ---- ---- ---- ---- .703 -.003 .706 4100 ---- ---- ---- ---- .691 -.003 .694 4700 ---- ---- ---- ---- .486 -.003 .489 4900 ---- ---- ---- ---- .443 -.002 .445 SO DEC24 Silver Option CALL 725 ---- ---- ---- ---- 18.306 -.001 18.307 750 ---- ---- ---- ---- 18.056 -.001 18.057 775 ---- ---- ---- ---- 17.806 -.001 17.807 800 ---- ---- ---- ---- 17.556 -.001 17.557 825 ---- ---- ---- ---- 17.306 -.001 17.307 850 ---- ---- ---- ---- 17.056 -.001 17.057 875 ---- ---- ---- ---- 16.806 -.001 16.807 900 ---- ---- ---- ---- 16.556 -.001 16.557 925 ---- ---- ---- ---- 16.306 -.001 16.307 950 ---- ---- ---- ---- 16.056 -.001 16.057 975 ---- ---- ---- ---- 15.806 -.001 15.807 1000 ---- ---- ---- ---- 15.556 -.001 15.557 1025 ---- ---- ---- ---- 15.306 -.001 15.307 1050 ---- ---- ---- ---- 15.056 -.001 15.057 1075 ---- ---- ---- ---- 14.806 -.001 14.807 1100 ---- ---- ---- ---- 14.556 -.001 14.557 1125 ---- ---- ---- ---- 14.306 -.001 14.307 1150 ---- ---- ---- ---- 14.056 -.001 14.057 1175 ---- ---- ---- ---- 13.806 -.001 13.807 1200 ---- ---- ---- ---- 13.556 -.001 13.557 1225 ---- ---- ---- ---- 13.307 -.001 13.308 1250 ---- ---- ---- ---- 13.061 -.001 13.062 1275 ---- ---- ---- ---- 12.817 -.002 12.819 1300 ---- ---- ---- ---- 12.576 -.003 12.579 1325 ---- ---- ---- ---- 12.338 -.003 12.341 1350 ---- ---- ---- ---- 12.103 -.003 12.106 1375 ---- ---- ---- ---- 11.870 -.003 11.873 1400 ---- ---- ---- ---- 11.639 -.004 11.643 1425 ---- ---- ---- ---- 11.411 -.004 11.415 1450 ---- ---- ---- ---- 11.185 -.004 11.189 1475 ---- ---- ---- ---- 10.962 -.004 10.966 1500 ---- ---- ---- ---- 10.741 -.004 10.745 1525 ---- ---- ---- ---- 10.522 -.004 10.526 1550 ---- ---- ---- ---- 10.305 -.005 10.310 1575 ---- ---- ---- ---- 10.091 -.004 10.095 1600 ---- ---- ---- ---- 9.878 -.005 9.883 1625 ---- ---- ---- ---- 9.668 -.005 9.673 1650 ---- ---- ---- ---- 9.461 -.005 9.466 1675 ---- ---- ---- ---- 9.255 -.005 9.260 1700 ---- ---- ---- ---- 9.052 -.005 9.057 1725 ---- ---- ---- ---- 8.851 -.006 8.857 1750 ---- ---- ---- ---- 8.653 -.005 8.658 1775 ---- ---- ---- ---- 8.457 -.005 8.462 1800 ---- ---- ---- ---- 8.263 -.005 8.268 1825 ---- ---- ---- ---- 8.072 -.005 8.077 1850 ---- ---- ---- ---- 7.883 -.005 7.888 1875 ---- ---- ---- ---- 7.697 -.005 7.702 1900 ---- ---- ---- ---- 7.513 -.006 7.519 1925 ---- ---- ---- ---- 7.332 -.006 7.338 1950 ---- ---- ---- ---- 7.154 -.005 7.159 1975 ---- ---- ---- ---- 6.978 -.006 6.984 2000 ---- ---- ---- ---- 6.806 -.005 6.811 2025 ---- ---- ---- ---- 6.636 -.006 6.642 2050 ---- ---- ---- ---- 6.469 -.006 6.475 2075 ---- ---- ---- ---- 6.305 -.006 6.311 2100 ---- ---- ---- ---- 6.144 -.006 6.150 2125 ---- ---- ---- ---- 5.987 -.006 5.993 2150 ---- ---- ---- ---- 5.832 -.006 5.838 2175 ---- ---- ---- ---- 5.681 -.006 5.687 2200 ---- ---- ---- ---- 5.533 -.006 5.539 2225 ---- ---- ---- ---- 5.389 -.006 5.395 2250 ---- ---- ---- ---- 5.247 -.006 5.253 2275 ---- ---- ---- ---- 5.110 -.005 5.115 2300 ---- ---- ---- ---- 4.975 -.006 4.981 2325 ---- ---- ---- ---- 4.844 -.006 4.850 2350 ---- ---- ---- ---- 4.717 -.005 4.722 2375 ---- ---- ---- ---- 4.592 -.006 4.598 2400 ---- ---- ---- ---- 4.472 -.006 4.478 2425 ---- ---- ---- ---- 4.355 -.006 4.361 2450 ---- ---- ---- ---- 4.241 -.006 4.247 2475 ---- ---- ---- ---- 4.132 -.005 4.137 2500 ---- ---- ---- ---- 4.025 -.006 4.031 2525 ---- ---- ---- ---- 3.922 -.006 3.928 2550 ---- ---- ---- ---- 3.823 -.006 3.829 2575 ---- ---- ---- ---- 3.727 -.006 3.733 2600 ---- ---- ---- ---- 3.635 -.006 3.641 2625 ---- ---- ---- ---- 3.546 -.006 3.552 2650 ---- ---- ---- ---- 3.461 -.006 3.467 2675 ---- ---- ---- ---- 3.379 -.006 3.385 2700 ---- ---- ---- ---- 3.301 -.006 3.307 2725 ---- ---- ---- ---- 3.226 -.006 3.232 2750 ---- ---- ---- ---- 3.154 -.006 3.160 2775 ---- ---- ---- ---- 3.086 -.006 3.092 2800 ---- ---- ---- ---- 3.021 -.005 3.026 2825 ---- ---- ---- ---- 2.959 -.005 2.964 2850 ---- ---- ---- ---- 2.900 -.005 2.905 2875 ---- ---- ---- ---- 2.843 -.005 2.848 2900 ---- ---- ---- ---- 2.789 -.005 2.794 2925 ---- ---- ---- ---- 2.737 -.006 2.743 2950 ---- ---- ---- ---- 2.688 -.005 2.693 2975 ---- ---- ---- ---- 2.640 -.006 2.646 3000 ---- ---- ---- ---- 2.595 -.005 2.600 3025 ---- ---- ---- ---- 2.551 -.005 2.556 3050 ---- ---- ---- ---- 2.509 -.005 2.514 3075 ---- ---- ---- ---- 2.469 -.005 2.474 3100 ---- ---- ---- ---- 2.429 -.005 2.434 3125 ---- ---- ---- ---- 2.391 -.005 2.396 3150 ---- ---- ---- ---- 2.354 -.005 2.359 3175 ---- ---- ---- ---- 2.318 -.005 2.323 3200 ---- ---- ---- ---- 2.283 -.005 2.288 3225 ---- ---- ---- ---- 2.248 -.006 2.254 3250 ---- ---- ---- ---- 2.214 -.006 2.220 1 3275 ---- ---- ---- ---- 2.181 -.005 2.186 3300 ---- ---- ---- ---- 2.148 -.005 2.153 3325 ---- ---- ---- ---- 2.115 -.005 2.120 3350 ---- ---- ---- ---- 2.082 -.005 2.087 3375 ---- ---- ---- ---- 2.050 -.005 2.055 3400 ---- ---- ---- ---- 2.018 -.005 2.023 3425 ---- ---- ---- ---- 1.987 -.005 1.992 3450 ---- ---- ---- ---- 1.956 -.005 1.961 3475 ---- ---- ---- ---- 1.925 -.005 1.930 3500 ---- ---- ---- ---- 1.895 -.005 1.900 1 3525 ---- ---- ---- ---- 1.866 -.004 1.870 3550 ---- ---- ---- ---- 1.837 -.004 1.841 3575 ---- ---- ---- ---- 1.808 -.005 1.813 3600 ---- ---- ---- ---- 1.780 -.004 1.784 3625 ---- ---- ---- ---- 1.752 -.005 1.757 3650 ---- ---- ---- ---- 1.725 -.005 1.730 3675 ---- ---- ---- ---- 1.699 -.004 1.703 3700 ---- ---- ---- ---- 1.673 -.004 1.677 3725 ---- ---- ---- ---- 1.647 -.005 1.652 3750 ---- ---- ---- ---- 1.622 -.005 1.627 3775 ---- ---- ---- ---- 1.598 -.005 1.603 3800 ---- ---- ---- ---- 1.575 -.004 1.579 3825 ---- ---- ---- ---- 1.552 -.004 1.556 3850 ---- ---- ---- ---- 1.529 -.005 1.534 3875 ---- ---- ---- ---- 1.508 -.004 1.512 3900 ---- ---- ---- ---- 1.486 -.005 1.491 3925 ---- ---- ---- ---- 1.466 -.004 1.470 3950 ---- ---- ---- ---- 1.445 -.005 1.450 3975 ---- ---- ---- ---- 1.425 -.005 1.430 4000 ---- ---- ---- ---- 1.406 -.004 1.410 4025 ---- ---- ---- ---- 1.387 -.005 1.392 4050 ---- ---- ---- ---- 1.369 -.004 1.373 4075 ---- ---- ---- ---- 1.351 -.004 1.355 4100 ---- ---- ---- ---- 1.334 -.004 1.338 5000 ---- ---- ---- ---- .913 -.003 .916 6000 ---- ---- ---- ---- .710 -.003 .713 SO JUL25 Silver Option CALL 925 ---- ---- ---- ---- 16.469 -.001 16.470 950 ---- ---- ---- ---- 16.219 -.001 16.220 975 ---- ---- ---- ---- 15.969 -.001 15.970 1000 ---- ---- ---- ---- 15.719 -.001 15.720 1025 ---- ---- ---- ---- 15.469 -.001 15.470 1050 ---- ---- ---- ---- 15.219 -.001 15.220 1075 ---- ---- ---- ---- 14.969 -.001 14.970 1100 ---- ---- ---- ---- 14.719 -.001 14.720 1125 ---- ---- ---- ---- 14.470 -.002 14.472 1150 ---- ---- ---- ---- 14.225 -.002 14.227 1175 ---- ---- ---- ---- 13.982 -.002 13.984 1200 ---- ---- ---- ---- 13.743 -.002 13.745 1225 ---- ---- ---- ---- 13.506 -.003 13.509 1250 ---- ---- ---- ---- 13.272 -.004 13.276 1275 ---- ---- ---- ---- 13.041 -.004 13.045 1300 ---- ---- ---- ---- 12.813 -.004 12.817 1325 ---- ---- ---- ---- 12.587 -.004 12.591 1350 ---- ---- ---- ---- 12.363 -.005 12.368 1375 ---- ---- ---- ---- 12.142 -.005 12.147 1400 ---- ---- ---- ---- 11.923 -.005 11.928 1425 ---- ---- ---- ---- 11.707 -.005 11.712 1450 ---- ---- ---- ---- 11.493 -.005 11.498 1475 ---- ---- ---- ---- 11.281 -.005 11.286 1500 ---- ---- ---- ---- 11.071 -.005 11.076 1525 ---- ---- ---- ---- 10.863 -.006 10.869 1550 ---- ---- ---- ---- 10.658 -.006 10.664 1575 ---- ---- ---- ---- 10.455 -.005 10.460 1600 ---- ---- ---- ---- 10.253 -.006 10.259 1625 ---- ---- ---- ---- 10.054 -.006 10.060 1650 ---- ---- ---- ---- 9.857 -.006 9.863 1675 ---- ---- ---- ---- 9.662 -.006 9.668 1700 ---- ---- ---- ---- 9.468 -.007 9.475 1725 ---- ---- ---- ---- 9.277 -.006 9.283 1750 ---- ---- ---- ---- 9.088 -.006 9.094 1775 ---- ---- ---- ---- 8.901 -.006 8.907 1800 ---- ---- ---- ---- 8.716 -.006 8.722 1825 ---- ---- ---- ---- 8.533 -.006 8.539 1850 ---- ---- ---- ---- 8.352 -.006 8.358 1875 ---- ---- ---- ---- 8.173 -.007 8.180 1900 ---- ---- ---- ---- 7.997 -.006 8.003 1925 ---- ---- ---- ---- 7.824 -.006 7.830 1950 ---- ---- ---- ---- 7.653 -.006 7.659 1975 ---- ---- ---- ---- 7.485 -.006 7.491 2000 ---- ---- ---- ---- 7.320 -.006 7.326 2025 ---- ---- ---- ---- 7.158 -.007 7.165 2050 ---- ---- ---- ---- 7.000 -.006 7.006 2075 ---- ---- ---- ---- 6.845 -.006 6.851 2100 ---- ---- ---- ---- 6.693 -.007 6.700 2125 ---- ---- ---- ---- 6.546 -.006 6.552 2150 ---- ---- ---- ---- 6.402 -.007 6.409 2175 ---- ---- ---- ---- 6.263 -.006 6.269 2200 ---- ---- ---- ---- 6.126 -.007 6.133 2225 ---- ---- ---- ---- 5.994 -.006 6.000 2250 ---- ---- ---- ---- 5.864 -.006 5.870 2275 ---- ---- ---- ---- 5.737 -.006 5.743 2300 ---- ---- ---- ---- 5.613 -.006 5.619 2325 ---- ---- ---- ---- 5.492 -.006 5.498 2350 ---- ---- ---- ---- 5.374 -.006 5.380 2375 ---- ---- ---- ---- 5.260 -.006 5.266 2400 ---- ---- ---- ---- 5.149 -.006 5.155 2425 ---- ---- ---- ---- 5.040 -.006 5.046 2450 ---- ---- ---- ---- 4.935 -.006 4.941 2475 ---- ---- ---- ---- 4.833 -.006 4.839 2500 ---- ---- ---- ---- 4.733 -.006 4.739 2525 ---- ---- ---- ---- 4.637 -.005 4.642 2550 ---- ---- ---- ---- 4.542 -.006 4.548 2575 ---- ---- ---- ---- 4.451 -.006 4.457 2600 ---- ---- ---- ---- 4.362 -.006 4.368 2625 ---- ---- ---- ---- 4.276 -.006 4.282 2650 ---- ---- ---- ---- 4.193 -.005 4.198 2675 ---- ---- ---- ---- 4.112 -.005 4.117 2700 ---- ---- ---- ---- 4.033 -.006 4.039 2725 ---- ---- ---- ---- 3.957 -.006 3.963 2750 ---- ---- ---- ---- 3.884 -.006 3.890 2775 ---- ---- ---- ---- 3.813 -.006 3.819 2800 ---- ---- ---- ---- 3.744 -.006 3.750 2825 ---- ---- ---- ---- 3.677 -.006 3.683 2850 ---- ---- ---- ---- 3.613 -.006 3.619 2875 ---- ---- ---- ---- 3.551 -.005 3.556 2900 ---- ---- ---- ---- 3.491 -.005 3.496 2925 ---- ---- ---- ---- 3.432 -.006 3.438 2950 ---- ---- ---- ---- 3.376 -.006 3.382 2975 ---- ---- ---- ---- 3.322 -.005 3.327 3000 ---- ---- ---- ---- 3.269 -.006 3.275 3025 ---- ---- ---- ---- 3.218 -.006 3.224 3050 ---- ---- ---- ---- 3.169 -.005 3.174 3075 ---- ---- ---- ---- 3.121 -.005 3.126 3100 ---- ---- ---- ---- 3.075 -.005 3.080 3125 ---- ---- ---- ---- 3.030 -.005 3.035 3150 ---- ---- ---- ---- 2.986 -.005 2.991 3175 ---- ---- ---- ---- 2.943 -.005 2.948 3200 ---- ---- ---- ---- 2.901 -.005 2.906 3225 ---- ---- ---- ---- 2.860 -.005 2.865 3250 ---- ---- ---- ---- 2.820 -.005 2.825 3275 ---- ---- ---- ---- 2.781 -.005 2.786 3300 ---- ---- ---- ---- 2.743 -.005 2.748 3325 ---- ---- ---- ---- 2.706 -.005 2.711 3350 ---- ---- ---- ---- 2.670 -.005 2.675 3375 ---- ---- ---- ---- 2.635 -.005 2.640 3400 ---- ---- ---- ---- 2.601 -.005 2.606 3425 ---- ---- ---- ---- 2.567 -.005 2.572 3450 ---- ---- ---- ---- 2.535 -.004 2.539 3475 ---- ---- ---- ---- 2.503 -.005 2.508 3500 ---- ---- ---- ---- 2.472 -.005 2.477 3525 ---- ---- ---- ---- 2.441 -.005 2.446 3550 ---- ---- ---- ---- 2.412 -.005 2.417 3575 ---- ---- ---- ---- 2.383 -.005 2.388 3600 ---- ---- ---- ---- 2.355 -.005 2.360 3625 ---- ---- ---- ---- 2.328 -.005 2.333 3650 ---- ---- ---- ---- 2.301 -.005 2.306 3675 ---- ---- ---- ---- 2.275 -.005 2.280 3700 ---- ---- ---- ---- 2.250 -.004 2.254 3725 ---- ---- ---- ---- 2.225 -.005 2.230 3750 ---- ---- ---- ---- 2.201 -.005 2.206 3775 ---- ---- ---- ---- 2.177 -.005 2.182 3800 ---- ---- ---- ---- 2.154 -.005 2.159 3825 ---- ---- ---- ---- 2.132 -.004 2.136 3850 ---- ---- ---- ---- 2.110 -.005 2.115 3875 ---- ---- ---- ---- 2.089 -.004 2.093 3900 ---- ---- ---- ---- 2.068 -.004 2.072 3925 ---- ---- ---- ---- 2.047 -.005 2.052 3950 ---- ---- ---- ---- 2.028 -.004 2.032 3975 ---- ---- ---- ---- 2.008 -.005 2.013 4000 ---- ---- ---- ---- 1.989 -.005 1.994 4025 ---- ---- ---- ---- 1.971 -.004 1.975 4050 ---- ---- ---- ---- 1.953 -.004 1.957 4075 ---- ---- ---- ---- 1.935 -.005 1.940 4100 ---- ---- ---- ---- 1.918 -.004 1.922 4125 ---- ---- ---- ---- 1.901 -.005 1.906 SO DEC25 Silver Option CALL 925 ---- ---- ---- ---- 16.581 -.001 16.582 950 ---- ---- ---- ---- 16.331 -.001 16.332 975 ---- ---- ---- ---- 16.081 -.001 16.082 1000 ---- ---- ---- ---- 15.831 -.001 15.832 1025 ---- ---- ---- ---- 15.581 -.001 15.582 1050 ---- ---- ---- ---- 15.332 -.001 15.333 1075 ---- ---- ---- ---- 15.085 -.002 15.087 1100 ---- ---- ---- ---- 14.842 -.003 14.845 1125 ---- ---- ---- ---- 14.603 -.002 14.605 1150 ---- ---- ---- ---- 14.366 -.003 14.369 1175 ---- ---- ---- ---- 14.133 -.003 14.136 1200 ---- ---- ---- ---- 13.902 -.004 13.906 1225 ---- ---- ---- ---- 13.674 -.004 13.678 1250 ---- ---- ---- ---- 13.449 -.004 13.453 1275 ---- ---- ---- ---- 13.226 -.005 13.231 1300 ---- ---- ---- ---- 13.006 -.005 13.011 1325 ---- ---- ---- ---- 12.788 -.005 12.793 1350 ---- ---- ---- ---- 12.573 -.005 12.578 1375 ---- ---- ---- ---- 12.360 -.005 12.365 1400 ---- ---- ---- ---- 12.149 -.005 12.154 1425 ---- ---- ---- ---- 11.940 -.006 11.946 1450 ---- ---- ---- ---- 11.734 -.006 11.740 1475 ---- ---- ---- ---- 11.529 -.006 11.535 1500 ---- ---- ---- ---- 11.327 -.006 11.333 1525 ---- ---- ---- ---- 11.127 -.006 11.133 1550 ---- ---- ---- ---- 10.929 -.006 10.935 1575 ---- ---- ---- ---- 10.733 -.006 10.739 1600 ---- ---- ---- ---- 10.538 -.007 10.545 1625 ---- ---- ---- ---- 10.346 -.007 10.353 1650 ---- ---- ---- ---- 10.156 -.006 10.162 1675 ---- ---- ---- ---- 9.967 -.007 9.974 1700 ---- ---- ---- ---- 9.781 -.006 9.787 1725 ---- ---- ---- ---- 9.596 -.007 9.603 1750 ---- ---- ---- ---- 9.413 -.007 9.420 1775 ---- ---- ---- ---- 9.232 -.007 9.239 1800 ---- ---- ---- ---- 9.052 -.007 9.059 1825 ---- ---- ---- ---- 8.875 -.007 8.882 1850 ---- ---- ---- ---- 8.700 -.007 8.707 1875 ---- ---- ---- ---- 8.526 -.007 8.533 1900 ---- ---- ---- ---- 8.355 -.007 8.362 1925 ---- ---- ---- ---- 8.187 -.006 8.193 1950 ---- ---- ---- ---- 8.020 -.007 8.027 1975 ---- ---- ---- ---- 7.857 -.007 7.864 2000 ---- ---- ---- ---- 7.696 -.007 7.703 2025 ---- ---- ---- ---- 7.538 -.007 7.545 2050 ---- ---- ---- ---- 7.383 -.007 7.390 2075 ---- ---- ---- ---- 7.231 -.007 7.238 2100 ---- ---- ---- ---- 7.083 -.007 7.090 2125 ---- ---- ---- ---- 6.939 -.006 6.945 2150 ---- ---- ---- ---- 6.798 -.006 6.804 2175 ---- ---- ---- ---- 6.661 -.007 6.668 2200 ---- ---- ---- ---- 6.528 -.006 6.534 2225 ---- ---- ---- ---- 6.398 -.007 6.405 2250 ---- ---- ---- ---- 6.272 -.006 6.278 2275 ---- ---- ---- ---- 6.148 -.007 6.155 2300 ---- ---- ---- ---- 6.027 -.007 6.034 2325 ---- ---- ---- ---- 5.909 -.007 5.916 2350 ---- ---- ---- ---- 5.794 -.006 5.800 2375 ---- ---- ---- ---- 5.682 -.006 5.688 2400 ---- ---- ---- ---- 5.573 -.006 5.579 2425 ---- ---- ---- ---- 5.467 -.006 5.473 2450 ---- ---- ---- ---- 5.364 -.006 5.370 2475 ---- ---- ---- ---- 5.263 -.007 5.270 2500 ---- ---- ---- ---- 5.166 -.006 5.172 2525 ---- ---- ---- ---- 5.071 -.006 5.077 2550 ---- ---- ---- ---- 4.979 -.006 4.985 2575 ---- ---- ---- ---- 4.889 -.006 4.895 2600 ---- ---- ---- ---- 4.802 -.006 4.808 2625 ---- ---- ---- ---- 4.717 -.006 4.723 2650 ---- ---- ---- ---- 4.635 -.006 4.641 2675 ---- ---- ---- ---- 4.555 -.006 4.561 2700 ---- ---- ---- ---- 4.478 -.006 4.484 2725 ---- ---- ---- ---- 4.403 -.006 4.409 2750 ---- ---- ---- ---- 4.330 -.006 4.336 2775 ---- ---- ---- ---- 4.260 -.006 4.266 2800 ---- ---- ---- ---- 4.192 -.006 4.198 2825 ---- ---- ---- ---- 4.126 -.006 4.132 2850 ---- ---- ---- ---- 4.062 -.006 4.068 2875 ---- ---- ---- ---- 4.001 -.006 4.007 2900 ---- ---- ---- ---- 3.941 -.006 3.947 2925 ---- ---- ---- ---- 3.884 -.005 3.889 2950 ---- ---- ---- ---- 3.828 -.006 3.834 2975 ---- ---- ---- ---- 3.774 -.006 3.780 3000 ---- ---- ---- ---- 3.722 -.006 3.728 3025 ---- ---- ---- ---- 3.672 -.005 3.677 3050 ---- ---- ---- ---- 3.623 -.006 3.629 3075 ---- ---- ---- ---- 3.576 -.005 3.581 3100 ---- ---- ---- ---- 3.530 -.005 3.535 3125 ---- ---- ---- ---- 3.485 -.006 3.491 3150 ---- ---- ---- ---- 3.442 -.005 3.447 3175 ---- ---- ---- ---- 3.400 -.005 3.405 3200 ---- ---- ---- ---- 3.358 -.006 3.364 3225 ---- ---- ---- ---- 3.318 -.005 3.323 3250 ---- ---- ---- ---- 3.279 -.005 3.284 3275 ---- ---- ---- ---- 3.240 -.005 3.245 3300 ---- ---- ---- ---- 3.203 -.005 3.208 3325 ---- ---- ---- ---- 3.166 -.005 3.171 3350 ---- ---- ---- ---- 3.130 -.005 3.135 3375 ---- ---- ---- ---- 3.095 -.005 3.100 3400 ---- ---- ---- ---- 3.061 -.005 3.066 3425 ---- ---- ---- ---- 3.027 -.005 3.032 3450 ---- ---- ---- ---- 2.995 -.005 3.000 3475 ---- ---- ---- ---- 2.963 -.005 2.968 3500 ---- ---- ---- ---- 2.932 -.005 2.937 3525 ---- ---- ---- ---- 2.902 -.005 2.907 3550 ---- ---- ---- ---- 2.872 -.005 2.877 3575 ---- ---- ---- ---- 2.843 -.005 2.848 3600 ---- ---- ---- ---- 2.815 -.005 2.820 3625 ---- ---- ---- ---- 2.788 -.005 2.793 3650 ---- ---- ---- ---- 2.761 -.005 2.766 3675 ---- ---- ---- ---- 2.735 -.005 2.740 3700 ---- ---- ---- ---- 2.709 -.005 2.714 3725 ---- ---- ---- ---- 2.684 -.005 2.689 3750 ---- ---- ---- ---- 2.660 -.005 2.665 3775 ---- ---- ---- ---- 2.636 -.005 2.641 3800 ---- ---- ---- ---- 2.613 -.005 2.618 3825 ---- ---- ---- ---- 2.590 -.005 2.595 3850 ---- ---- ---- ---- 2.568 -.005 2.573 3875 ---- ---- ---- ---- 2.546 -.005 2.551 3900 ---- ---- ---- ---- 2.525 -.005 2.530 3925 ---- ---- ---- ---- 2.505 -.004 2.509 3950 ---- ---- ---- ---- 2.484 -.005 2.489 3975 ---- ---- ---- ---- 2.465 -.005 2.470 4000 ---- ---- ---- ---- 2.446 -.004 2.450 4025 ---- ---- ---- ---- 2.427 -.005 2.432 4050 ---- ---- ---- ---- 2.409 -.004 2.413 4075 ---- ---- ---- ---- 2.391 -.004 2.395 4100 ---- ---- ---- ---- 2.373 -.005 2.378 4125 ---- ---- ---- ---- 2.356 -.005 2.361 SO JUL26 Silver Option CALL 1025 ---- ---- ---- ---- 16.378 -.002 16.380 1050 ---- ---- ---- ---- 16.136 -.003 16.139 1075 ---- ---- ---- ---- 15.898 -.003 15.901 1100 ---- ---- ---- ---- 15.663 -.003 15.666 1125 ---- ---- ---- ---- 15.431 -.004 15.435 1150 ---- ---- ---- ---- 15.202 -.004 15.206 1175 ---- ---- ---- ---- 14.976 -.005 14.981 1200 ---- ---- ---- ---- 14.753 -.005 14.758 1225 ---- ---- ---- ---- 14.532 -.005 14.537 1250 ---- ---- ---- ---- 14.314 -.005 14.319 1275 ---- ---- ---- ---- 14.098 -.006 14.104 1300 ---- ---- ---- ---- 13.885 -.006 13.891 1325 ---- ---- ---- ---- 13.674 -.006 13.680 1350 ---- ---- ---- ---- 13.465 -.006 13.471 1375 ---- ---- ---- ---- 13.258 -.007 13.265 1400 ---- ---- ---- ---- 13.054 -.006 13.060 1425 ---- ---- ---- ---- 12.851 -.007 12.858 1450 ---- ---- ---- ---- 12.651 -.007 12.658 1475 ---- ---- ---- ---- 12.452 -.007 12.459 1500 ---- ---- ---- ---- 12.256 -.007 12.263 1525 ---- ---- ---- ---- 12.061 -.007 12.068 1550 ---- ---- ---- ---- 11.868 -.008 11.876 1575 ---- ---- ---- ---- 11.677 -.008 11.685 1600 ---- ---- ---- ---- 11.488 -.008 11.496 1625 ---- ---- ---- ---- 11.301 -.007 11.308 1650 ---- ---- ---- ---- 11.115 -.008 11.123 1675 ---- ---- ---- ---- 10.931 -.008 10.939 1700 ---- ---- ---- ---- 10.748 -.008 10.756 1725 ---- ---- ---- ---- 10.568 -.008 10.576 1750 ---- ---- ---- ---- 10.389 -.008 10.397 1775 ---- ---- ---- ---- 10.211 -.008 10.219 1800 ---- ---- ---- ---- 10.035 -.008 10.043 1825 ---- ---- ---- ---- 9.861 -.008 9.869 1850 ---- ---- ---- ---- 9.689 -.008 9.697 1875 ---- ---- ---- ---- 9.517 -.008 9.525 1900 ---- ---- ---- ---- 9.348 -.008 9.356 1925 ---- ---- ---- ---- 9.180 -.008 9.188 1950 ---- ---- ---- ---- 9.015 -.008 9.023 1975 ---- ---- ---- ---- 8.851 -.008 8.859 2000 ---- ---- ---- ---- 8.689 -.008 8.697 2025 ---- ---- ---- ---- 8.530 -.008 8.538 2050 ---- ---- ---- ---- 8.373 -.008 8.381 2075 ---- ---- ---- ---- 8.219 -.008 8.227 2100 ---- ---- ---- ---- 8.068 -.008 8.076 2125 ---- ---- ---- ---- 7.919 -.008 7.927 2150 ---- ---- ---- ---- 7.774 -.008 7.782 2175 ---- ---- ---- ---- 7.633 -.007 7.640 2200 ---- ---- ---- ---- 7.494 -.008 7.502 2225 ---- ---- ---- ---- 7.360 -.007 7.367 2250 ---- ---- ---- ---- 7.229 -.008 7.237 2275 ---- ---- ---- ---- 7.102 -.008 7.110 2300 ---- ---- ---- ---- 6.979 -.007 6.986 2325 ---- ---- ---- ---- 6.858 -.008 6.866 2350 ---- ---- ---- ---- 6.741 -.007 6.748 2375 ---- ---- ---- ---- 6.626 -.007 6.633 2400 ---- ---- ---- ---- 6.513 -.007 6.520 2425 ---- ---- ---- ---- 6.403 -.007 6.410 2450 ---- ---- ---- ---- 6.296 -.007 6.303 2475 ---- ---- ---- ---- 6.192 -.007 6.199 2500 ---- ---- ---- ---- 6.091 -.007 6.098 2525 ---- ---- ---- ---- 5.992 -.008 6.000 2550 ---- ---- ---- ---- 5.897 -.007 5.904 2575 ---- ---- ---- ---- 5.804 -.007 5.811 2600 ---- ---- ---- ---- 5.713 -.007 5.720 2625 ---- ---- ---- ---- 5.625 -.007 5.632 2650 ---- ---- ---- ---- 5.539 -.007 5.546 2675 ---- ---- ---- ---- 5.455 -.007 5.462 2700 ---- ---- ---- ---- 5.374 -.007 5.381 2725 ---- ---- ---- ---- 5.296 -.006 5.302 2750 ---- ---- ---- ---- 5.219 -.007 5.226 2775 ---- ---- ---- ---- 5.145 -.007 5.152 2800 ---- ---- ---- ---- 5.073 -.007 5.080 2825 ---- ---- ---- ---- 5.004 -.007 5.011 2850 ---- ---- ---- ---- 4.937 -.006 4.943 2875 ---- ---- ---- ---- 4.871 -.007 4.878 2900 ---- ---- ---- ---- 4.808 -.007 4.815 2925 ---- ---- ---- ---- 4.747 -.007 4.754 2950 ---- ---- ---- ---- 4.688 -.007 4.695 2975 ---- ---- ---- ---- 4.631 -.007 4.638 3000 ---- ---- ---- ---- 4.576 -.006 4.582 3025 ---- ---- ---- ---- 4.522 -.007 4.529 3050 ---- ---- ---- ---- 4.471 -.006 4.477 3075 ---- ---- ---- ---- 4.421 -.007 4.428 3100 ---- ---- ---- ---- 4.373 -.006 4.379 3125 ---- ---- ---- ---- 4.326 -.007 4.333 3150 ---- ---- ---- ---- 4.281 -.006 4.287 3175 ---- ---- ---- ---- 4.237 -.007 4.244 3200 ---- ---- ---- ---- 4.195 -.006 4.201 3225 ---- ---- ---- ---- 4.153 -.006 4.159 3250 ---- ---- ---- ---- 4.112 -.007 4.119 3275 ---- ---- ---- ---- 4.073 -.006 4.079 3300 ---- ---- ---- ---- 4.034 -.006 4.040 3325 ---- ---- ---- ---- 3.996 -.006 4.002 3350 ---- ---- ---- ---- 3.959 -.006 3.965 3375 ---- ---- ---- ---- 3.922 -.006 3.928 3400 ---- ---- ---- ---- 3.887 -.006 3.893 3425 ---- ---- ---- ---- 3.852 -.006 3.858 3450 ---- ---- ---- ---- 3.818 -.006 3.824 3475 ---- ---- ---- ---- 3.785 -.006 3.791 3500 ---- ---- ---- ---- 3.752 -.006 3.758 3525 ---- ---- ---- ---- 3.720 -.006 3.726 3550 ---- ---- ---- ---- 3.689 -.006 3.695 3575 ---- ---- ---- ---- 3.659 -.006 3.665 3600 ---- ---- ---- ---- 3.630 -.006 3.636 3625 ---- ---- ---- ---- 3.601 -.006 3.607 3650 ---- ---- ---- ---- 3.573 -.005 3.578 3675 ---- ---- ---- ---- 3.545 -.006 3.551 3700 ---- ---- ---- ---- 3.518 -.006 3.524 3725 ---- ---- ---- ---- 3.492 -.006 3.498 3750 ---- ---- ---- ---- 3.466 -.006 3.472 3775 ---- ---- ---- ---- 3.441 -.006 3.447 3800 ---- ---- ---- ---- 3.417 -.005 3.422 3825 ---- ---- ---- ---- 3.393 -.005 3.398 3850 ---- ---- ---- ---- 3.369 -.006 3.375 3875 ---- ---- ---- ---- 3.346 -.006 3.352 3900 ---- ---- ---- ---- 3.324 -.006 3.330 SO DEC26 Silver Option CALL 1025 ---- ---- ---- ---- 16.497 -.003 16.500 1050 ---- ---- ---- ---- 16.262 -.003 16.265 1075 ---- ---- ---- ---- 16.030 -.004 16.034 1100 ---- ---- ---- ---- 15.801 -.004 15.805 1125 ---- ---- ---- ---- 15.575 -.005 15.580 1150 ---- ---- ---- ---- 15.352 -.005 15.357 1175 ---- ---- ---- ---- 15.132 -.005 15.137 1200 ---- ---- ---- ---- 14.914 -.006 14.920 1225 ---- ---- ---- ---- 14.699 -.006 14.705 1250 ---- ---- ---- ---- 14.487 -.006 14.493 1275 ---- ---- ---- ---- 14.277 -.006 14.283 1300 ---- ---- ---- ---- 14.069 -.007 14.076 1325 ---- ---- ---- ---- 13.863 -.007 13.870 1350 ---- ---- ---- ---- 13.660 -.007 13.667 1375 ---- ---- ---- ---- 13.458 -.008 13.466 1400 ---- ---- ---- ---- 13.259 -.008 13.267 1425 ---- ---- ---- ---- 13.062 -.008 13.070 1450 ---- ---- ---- ---- 12.866 -.008 12.874 1475 ---- ---- ---- ---- 12.673 -.008 12.681 1500 ---- ---- ---- ---- 12.481 -.008 12.489 1525 ---- ---- ---- ---- 12.291 -.008 12.299 1550 ---- ---- ---- ---- 12.103 -.008 12.111 1575 ---- ---- ---- ---- 11.917 -.008 11.925 1600 ---- ---- ---- ---- 11.732 -.008 11.740 1625 ---- ---- ---- ---- 11.549 -.009 11.558 1650 ---- ---- ---- ---- 11.368 -.008 11.376 1675 ---- ---- ---- ---- 11.188 -.008 11.196 1700 ---- ---- ---- ---- 11.010 -.008 11.018 1725 ---- ---- ---- ---- 10.833 -.009 10.842 1750 ---- ---- ---- ---- 10.658 -.009 10.667 1775 ---- ---- ---- ---- 10.484 -.009 10.493 1800 ---- ---- ---- ---- 10.312 -.009 10.321 1825 ---- ---- ---- ---- 10.142 -.009 10.151 1850 ---- ---- ---- ---- 9.973 -.008 9.981 1875 ---- ---- ---- ---- 9.805 -.009 9.814 1900 ---- ---- ---- ---- 9.639 -.009 9.648 1925 ---- ---- ---- ---- 9.475 -.008 9.483 1950 ---- ---- ---- ---- 9.312 -.009 9.321 1975 ---- ---- ---- ---- 9.151 -.009 9.160 2000 ---- ---- ---- ---- 8.993 -.009 9.002 2025 ---- ---- ---- ---- 8.837 -.008 8.845 2050 ---- ---- ---- ---- 8.683 -.008 8.691 2075 ---- ---- ---- ---- 8.532 -.008 8.540 2100 ---- ---- ---- ---- 8.383 -.009 8.392 2125 ---- ---- ---- ---- 8.238 -.008 8.246 2150 ---- ---- ---- ---- 8.095 -.009 8.104 2175 ---- ---- ---- ---- 7.956 -.009 7.965 2200 ---- ---- ---- ---- 7.821 -.008 7.829 2225 ---- ---- ---- ---- 7.689 -.009 7.698 2250 ---- ---- ---- ---- 7.561 -.009 7.570 2275 ---- ---- ---- ---- 7.437 -.009 7.446 2300 ---- ---- ---- ---- 7.317 -.008 7.325 2325 ---- ---- ---- ---- 7.199 -.008 7.207 2350 ---- ---- ---- ---- 7.084 -.008 7.092 2375 ---- ---- ---- ---- 6.971 -.008 6.979 2400 ---- ---- ---- ---- 6.861 -.008 6.869 2425 ---- ---- ---- ---- 6.753 -.008 6.761 2450 ---- ---- ---- ---- 6.649 -.008 6.657 2475 ---- ---- ---- ---- 6.547 -.008 6.555 2500 ---- ---- ---- ---- 6.448 -.008 6.456 2525 ---- ---- ---- ---- 6.352 -.008 6.360 2550 ---- ---- ---- ---- 6.259 -.008 6.267 2575 ---- ---- ---- ---- 6.168 -.008 6.176 2600 ---- ---- ---- ---- 6.079 -.008 6.087 2625 ---- ---- ---- ---- 5.993 -.008 6.001 2650 ---- ---- ---- ---- 5.909 -.008 5.917 2675 ---- ---- ---- ---- 5.827 -.008 5.835 2700 ---- ---- ---- ---- 5.748 -.008 5.756 2725 ---- ---- ---- ---- 5.671 -.008 5.679 2750 ---- ---- ---- ---- 5.597 -.007 5.604 2775 ---- ---- ---- ---- 5.524 -.008 5.532 2800 ---- ---- ---- ---- 5.454 -.008 5.462 2825 ---- ---- ---- ---- 5.386 -.008 5.394 2850 ---- ---- ---- ---- 5.321 -.007 5.328 2875 ---- ---- ---- ---- 5.257 -.007 5.264 2900 ---- ---- ---- ---- 5.196 -.007 5.203 2925 ---- ---- ---- ---- 5.136 -.007 5.143 2950 ---- ---- ---- ---- 5.078 -.008 5.086 2975 ---- ---- ---- ---- 5.023 -.007 5.030 3000 ---- ---- ---- ---- 4.969 -.007 4.976 3025 ---- ---- ---- ---- 4.917 -.007 4.924 3050 ---- ---- ---- ---- 4.867 -.007 4.874 3075 ---- ---- ---- ---- 4.818 -.007 4.825 3100 ---- ---- ---- ---- 4.772 -.007 4.779 3125 ---- ---- ---- ---- 4.726 -.007 4.733 3150 ---- ---- ---- ---- 4.682 -.007 4.689 3175 ---- ---- ---- ---- 4.640 -.007 4.647 3200 ---- ---- ---- ---- 4.598 -.007 4.605 3225 ---- ---- ---- ---- 4.558 -.007 4.565 3250 ---- ---- ---- ---- 4.519 -.006 4.525 3275 ---- ---- ---- ---- 4.480 -.007 4.487 3300 ---- ---- ---- ---- 4.442 -.007 4.449 3325 ---- ---- ---- ---- 4.405 -.007 4.412 3350 ---- ---- ---- ---- 4.369 -.007 4.376 3375 ---- ---- ---- ---- 4.334 -.006 4.340 3400 ---- ---- ---- ---- 4.299 -.007 4.306 3425 ---- ---- ---- ---- 4.265 -.007 4.272 3450 ---- ---- ---- ---- 4.232 -.007 4.239 3475 ---- ---- ---- ---- 4.200 -.006 4.206 3500 ---- ---- ---- ---- 4.168 -.007 4.175 3525 ---- ---- ---- ---- 4.137 -.007 4.144 3550 ---- ---- ---- ---- 4.107 -.007 4.114 3575 ---- ---- ---- ---- 4.078 -.006 4.084 3600 ---- ---- ---- ---- 4.049 -.006 4.055 3625 ---- ---- ---- ---- 4.021 -.006 4.027 3650 ---- ---- ---- ---- 3.993 -.007 4.000 3675 ---- ---- ---- ---- 3.966 -.007 3.973 3700 ---- ---- ---- ---- 3.940 -.007 3.947 3725 ---- ---- ---- ---- 3.915 -.006 3.921 3750 ---- ---- ---- ---- 3.890 -.006 3.896 3775 ---- ---- ---- ---- 3.865 -.006 3.871 3800 ---- ---- ---- ---- 3.841 -.007 3.848 3825 ---- ---- ---- ---- 3.818 -.006 3.824 3850 ---- ---- ---- ---- 3.795 -.007 3.802 3875 ---- ---- ---- ---- 3.773 -.006 3.779 3900 ---- ---- ---- ---- 3.751 -.007 3.758 SO JUL27 Silver Option CALL 1025 ---- ---- ---- ---- 16.645 -.005 16.650 1050 ---- ---- ---- ---- 16.418 -.006 16.424 1075 ---- ---- ---- ---- 16.195 -.005 16.200 1100 ---- ---- ---- ---- 15.974 -.006 15.980 1125 ---- ---- ---- ---- 15.757 -.006 15.763 1150 ---- ---- ---- ---- 15.542 -.007 15.549 1175 ---- ---- ---- ---- 15.330 -.007 15.337 1200 ---- ---- ---- ---- 15.120 -.007 15.127 1225 ---- ---- ---- ---- 14.913 -.007 14.920 1250 ---- ---- ---- ---- 14.708 -.008 14.716 1275 ---- ---- ---- ---- 14.505 -.008 14.513 1300 ---- ---- ---- ---- 14.305 -.008 14.313 1325 ---- ---- ---- ---- 14.106 -.009 14.115 1350 ---- ---- ---- ---- 13.910 -.009 13.919 1375 ---- ---- ---- ---- 13.716 -.009 13.725 1400 ---- ---- ---- ---- 13.523 -.009 13.532 1425 ---- ---- ---- ---- 13.333 -.009 13.342 1450 ---- ---- ---- ---- 13.144 -.009 13.153 1475 ---- ---- ---- ---- 12.957 -.010 12.967 1500 ---- ---- ---- ---- 12.772 -.009 12.781 1525 ---- ---- ---- ---- 12.588 -.010 12.598 1550 ---- ---- ---- ---- 12.406 -.010 12.416 1575 ---- ---- ---- ---- 12.226 -.010 12.236 1600 ---- ---- ---- ---- 12.048 -.010 12.058 1625 ---- ---- ---- ---- 11.870 -.011 11.881 1650 ---- ---- ---- ---- 11.695 -.010 11.705 1675 ---- ---- ---- ---- 11.521 -.010 11.531 1700 ---- ---- ---- ---- 11.348 -.010 11.358 1725 ---- ---- ---- ---- 11.177 -.010 11.187 1750 ---- ---- ---- ---- 11.007 -.010 11.017 1775 ---- ---- ---- ---- 10.839 -.010 10.849 1800 ---- ---- ---- ---- 10.672 -.010 10.682 1825 ---- ---- ---- ---- 10.506 -.011 10.517 1850 ---- ---- ---- ---- 10.342 -.010 10.352 1875 ---- ---- ---- ---- 10.179 -.010 10.189 1900 ---- ---- ---- ---- 10.017 -.011 10.028 1925 ---- ---- ---- ---- 9.857 -.010 9.867 1950 ---- ---- ---- ---- 9.699 -.010 9.709 1975 ---- ---- ---- ---- 9.542 -.010 9.552 2000 ---- ---- ---- ---- 9.387 -.010 9.397 2025 ---- ---- ---- ---- 9.234 -.010 9.244 2050 ---- ---- ---- ---- 9.083 -.010 9.093 2075 ---- ---- ---- ---- 8.934 -.010 8.944 2100 ---- ---- ---- ---- 8.788 -.010 8.798 2125 ---- ---- ---- ---- 8.645 -.010 8.655 2150 ---- ---- ---- ---- 8.505 -.010 8.515 2175 ---- ---- ---- ---- 8.368 -.009 8.377 2200 ---- ---- ---- ---- 8.234 -.010 8.244 2225 ---- ---- ---- ---- 8.104 -.009 8.113 2250 ---- ---- ---- ---- 7.977 -.010 7.987 2275 ---- ---- ---- ---- 7.855 -.009 7.864 2300 ---- ---- ---- ---- 7.736 -.009 7.745 2325 ---- ---- ---- ---- 7.620 -.010 7.630 2350 ---- ---- ---- ---- 7.508 -.009 7.517 2375 ---- ---- ---- ---- 7.398 -.009 7.407 2400 ---- ---- ---- ---- 7.290 -.009 7.299 2425 ---- ---- ---- ---- 7.185 -.009 7.194 2450 ---- ---- ---- ---- 7.082 -.009 7.091 2475 ---- ---- ---- ---- 6.982 -.009 6.991 2500 ---- ---- ---- ---- 6.885 -.009 6.894 2525 ---- ---- ---- ---- 6.791 -.009 6.800 2550 ---- ---- ---- ---- 6.699 -.009 6.708 2575 ---- ---- ---- ---- 6.610 -.009 6.619 2600 ---- ---- ---- ---- 6.524 -.009 6.533 2625 ---- ---- ---- ---- 6.439 -.009 6.448 2650 ---- ---- ---- ---- 6.357 -.009 6.366 2675 ---- ---- ---- ---- 6.278 -.008 6.286 2700 ---- ---- ---- ---- 6.200 -.009 6.209 2725 ---- ---- ---- ---- 6.125 -.008 6.133 2750 ---- ---- ---- ---- 6.052 -.008 6.060 2775 ---- ---- ---- ---- 5.981 -.009 5.990 2800 ---- ---- ---- ---- 5.912 -.009 5.921 2825 ---- ---- ---- ---- 5.846 -.009 5.855 2850 ---- ---- ---- ---- 5.782 -.008 5.790 2875 ---- ---- ---- ---- 5.720 -.008 5.728 2900 ---- ---- ---- ---- 5.660 -.008 5.668 2925 ---- ---- ---- ---- 5.602 -.008 5.610 2950 ---- ---- ---- ---- 5.546 -.008 5.554 2975 ---- ---- ---- ---- 5.491 -.009 5.500 3000 ---- ---- ---- ---- 5.439 -.008 5.447 3025 ---- ---- ---- ---- 5.388 -.009 5.397 3050 ---- ---- ---- ---- 5.340 -.008 5.348 3075 ---- ---- ---- ---- 5.293 -.008 5.301 3100 ---- ---- ---- ---- 5.247 -.009 5.256 3125 ---- ---- ---- ---- 5.204 -.008 5.212 3150 ---- ---- ---- ---- 5.162 -.008 5.170 3175 ---- ---- ---- ---- 5.121 -.008 5.129 3200 ---- ---- ---- ---- 5.081 -.008 5.089 3225 ---- ---- ---- ---- 5.042 -.008 5.050 3250 ---- ---- ---- ---- 5.005 -.008 5.013 3275 ---- ---- ---- ---- 4.968 -.008 4.976 3300 ---- ---- ---- ---- 4.932 -.008 4.940 3325 ---- ---- ---- ---- 4.897 -.008 4.905 3350 ---- ---- ---- ---- 4.863 -.008 4.871 3375 ---- ---- ---- ---- 4.829 -.008 4.837 3400 ---- ---- ---- ---- 4.796 -.008 4.804 3425 ---- ---- ---- ---- 4.764 -.008 4.772 3450 ---- ---- ---- ---- 4.732 -.008 4.740 3475 ---- ---- ---- ---- 4.702 -.007 4.709 3500 ---- ---- ---- ---- 4.672 -.007 4.679 3525 ---- ---- ---- ---- 4.642 -.008 4.650 3550 ---- ---- ---- ---- 4.613 -.008 4.621 3575 ---- ---- ---- ---- 4.585 -.008 4.593 3600 ---- ---- ---- ---- 4.558 -.007 4.565 3625 ---- ---- ---- ---- 4.531 -.008 4.539 3650 ---- ---- ---- ---- 4.505 -.007 4.512 3675 ---- ---- ---- ---- 4.479 -.008 4.487 3700 ---- ---- ---- ---- 4.454 -.008 4.462 3725 ---- ---- ---- ---- 4.430 -.008 4.438 3750 ---- ---- ---- ---- 4.406 -.008 4.414 3775 ---- ---- ---- ---- 4.383 -.008 4.391 3800 ---- ---- ---- ---- 4.361 -.007 4.368 3825 ---- ---- ---- ---- 4.338 -.008 4.346 3850 ---- ---- ---- ---- 4.317 -.007 4.324 3875 ---- ---- ---- ---- 4.296 -.007 4.303 3900 ---- ---- ---- ---- 4.275 -.008 4.283 3925 ---- ---- ---- ---- 4.255 -.008 4.263 SO DEC27 Silver Option CALL 1300 ---- ---- ---- ---- 14.484 -.010 14.494 1325 ---- ---- ---- ---- 14.290 -.010 14.300 1350 ---- ---- ---- ---- 14.097 -.010 14.107 1375 ---- ---- ---- ---- 13.907 -.010 13.917 1400 ---- ---- ---- ---- 13.718 -.011 13.729 1425 ---- ---- ---- ---- 13.532 -.010 13.542 1450 ---- ---- ---- ---- 13.347 -.010 13.357 1475 ---- ---- ---- ---- 13.163 -.011 13.174 1500 ---- ---- ---- ---- 12.982 -.010 12.992 1525 ---- ---- ---- ---- 12.802 -.011 12.813 1550 ---- ---- ---- ---- 12.623 -.011 12.634 1575 ---- ---- ---- ---- 12.446 -.011 12.457 1600 ---- ---- ---- ---- 12.271 -.011 12.282 1625 ---- ---- ---- ---- 12.097 -.011 12.108 1650 ---- ---- ---- ---- 11.925 -.011 11.936 1675 ---- ---- ---- ---- 11.754 -.011 11.765 1700 ---- ---- ---- ---- 11.584 -.011 11.595 1725 ---- ---- ---- ---- 11.416 -.011 11.427 1750 ---- ---- ---- ---- 11.249 -.011 11.260 1775 ---- ---- ---- ---- 11.083 -.012 11.095 1800 ---- ---- ---- ---- 10.919 -.011 10.930 1825 ---- ---- ---- ---- 10.756 -.011 10.767 1850 ---- ---- ---- ---- 10.594 -.012 10.606 1875 ---- ---- ---- ---- 10.434 -.011 10.445 1900 ---- ---- ---- ---- 10.275 -.011 10.286 1925 ---- ---- ---- ---- 10.117 -.011 10.128 1950 ---- ---- ---- ---- 9.961 -.011 9.972 1975 ---- ---- ---- ---- 9.806 -.011 9.817 2000 ---- ---- ---- ---- 9.653 -.011 9.664 2025 ---- ---- ---- ---- 9.502 -.011 9.513 2050 ---- ---- ---- ---- 9.353 -.011 9.364 2075 ---- ---- ---- ---- 9.207 -.011 9.218 2100 ---- ---- ---- ---- 9.063 -.011 9.074 2125 ---- ---- ---- ---- 8.922 -.011 8.933 2150 ---- ---- ---- ---- 8.783 -.011 8.794 2175 ---- ---- ---- ---- 8.648 -.011 8.659 2200 ---- ---- ---- ---- 8.517 -.010 8.527 2225 ---- ---- ---- ---- 8.388 -.011 8.399 2250 ---- ---- ---- ---- 8.264 -.011 8.275 2275 ---- ---- ---- ---- 8.143 -.011 8.154 2300 ---- ---- ---- ---- 8.027 -.010 8.037 2325 ---- ---- ---- ---- 7.913 -.011 7.924 2350 ---- ---- ---- ---- 7.803 -.010 7.813 2375 ---- ---- ---- ---- 7.695 -.010 7.705 2400 ---- ---- ---- ---- 7.589 -.010 7.599 2425 ---- ---- ---- ---- 7.486 -.010 7.496 2450 ---- ---- ---- ---- 7.385 -.010 7.395 2475 ---- ---- ---- ---- 7.287 -.010 7.297 2500 ---- ---- ---- ---- 7.191 -.010 7.201 2525 ---- ---- ---- ---- 7.099 -.010 7.109 2550 ---- ---- ---- ---- 7.009 -.010 7.019 2575 ---- ---- ---- ---- 6.922 -.010 6.932 2600 ---- ---- ---- ---- 6.837 -.010 6.847 2625 ---- ---- ---- ---- 6.754 -.010 6.764 2650 ---- ---- ---- ---- 6.674 -.010 6.684 2675 ---- ---- ---- ---- 6.596 -.010 6.606 2700 ---- ---- ---- ---- 6.520 -.010 6.530 2725 ---- ---- ---- ---- 6.446 -.010 6.456 2750 ---- ---- ---- ---- 6.375 -.009 6.384 2775 ---- ---- ---- ---- 6.305 -.010 6.315 2800 ---- ---- ---- ---- 6.238 -.010 6.248 2825 ---- ---- ---- ---- 6.174 -.009 6.183 2850 ---- ---- ---- ---- 6.111 -.009 6.120 2875 ---- ---- ---- ---- 6.050 -.010 6.060 2900 ---- ---- ---- ---- 5.992 -.009 6.001 2925 ---- ---- ---- ---- 5.935 -.009 5.944 2950 ---- ---- ---- ---- 5.880 -.010 5.890 2975 ---- ---- ---- ---- 5.828 -.009 5.837 3000 ---- ---- ---- ---- 5.777 -.009 5.786 3025 ---- ---- ---- ---- 5.728 -.009 5.737 3050 ---- ---- ---- ---- 5.680 -.009 5.689 3075 ---- ---- ---- ---- 5.635 -.009 5.644 3100 ---- ---- ---- ---- 5.591 -.009 5.600 3125 ---- ---- ---- ---- 5.548 -.009 5.557 3150 ---- ---- ---- ---- 5.508 -.008 5.516 3175 ---- ---- ---- ---- 5.468 -.009 5.477 3200 ---- ---- ---- ---- 5.430 -.009 5.439 3225 ---- ---- ---- ---- 5.392 -.009 5.401 3250 ---- ---- ---- ---- 5.356 -.009 5.365 3275 ---- ---- ---- ---- 5.321 -.009 5.330 3300 ---- ---- ---- ---- 5.286 -.009 5.295 3325 ---- ---- ---- ---- 5.252 -.009 5.261 3350 ---- ---- ---- ---- 5.219 -.009 5.228 3375 ---- ---- ---- ---- 5.187 -.008 5.195 3400 ---- ---- ---- ---- 5.155 -.008 5.163 3425 ---- ---- ---- ---- 5.124 -.008 5.132 3450 ---- ---- ---- ---- 5.093 -.009 5.102 3475 ---- ---- ---- ---- 5.063 -.009 5.072 3500 ---- ---- ---- ---- 5.034 -.009 5.043 3525 ---- ---- ---- ---- 5.006 -.008 5.014 3550 ---- ---- ---- ---- 4.978 -.009 4.987 3575 ---- ---- ---- ---- 4.951 -.009 4.960 3600 ---- ---- ---- ---- 4.925 -.008 4.933 3625 ---- ---- ---- ---- 4.899 -.008 4.907 3650 ---- ---- ---- ---- 4.874 -.008 4.882 3675 ---- ---- ---- ---- 4.849 -.009 4.858 3700 ---- ---- ---- ---- 4.825 -.009 4.834 3725 ---- ---- ---- ---- 4.802 -.008 4.810 3750 ---- ---- ---- ---- 4.779 -.008 4.787 3775 ---- ---- ---- ---- 4.757 -.008 4.765 3800 ---- ---- ---- ---- 4.735 -.008 4.743 3825 ---- ---- ---- ---- 4.714 -.008 4.722 3850 ---- ---- ---- ---- 4.693 -.008 4.701 3875 ---- ---- ---- ---- 4.673 -.008 4.681 3900 ---- ---- ---- ---- 4.653 -.008 4.661 3925 ---- ---- ---- ---- 4.634 -.008 4.642 TOTAL EST.VOL VOLUME OPEN INT SO JUN23 Silver Option PUT 1025 ---- ---- ---- ---- .001 .000 .001 1050 ---- ---- ---- ---- .001 .000 .001 1075 ---- ---- ---- ---- .001 .000 .001 1100 ---- ---- ---- ---- .001 .000 .001 1125 ---- ---- ---- ---- .001 .000 .001 1150 ---- ---- ---- ---- .001 .000 .001 5 1175 ---- ---- ---- ---- .001 .000 .001 5 1200 ---- ---- ---- ---- .001 .000 .001 1225 ---- ---- ---- ---- .001 .000 .001 1250 ---- ---- ---- ---- .001 .000 .001 1275 ---- ---- ---- ---- .001 .000 .001 1300 ---- ---- ---- ---- .001 .000 .001 32 1325 ---- ---- ---- ---- .001 .000 .001 1350 ---- ---- ---- ---- .001 .000 .001 1375 ---- ---- ---- ---- .001 .000 .001 1400 ---- ---- ---- ---- .001 .000 .001 10 1425 ---- ---- ---- ---- .001 .000 .001 1450 ---- ---- ---- ---- .001 .000 .001 12 1475 ---- ---- ---- ---- .001 .000 .001 2 1500 ---- ---- ---- ---- .001 .000 .001 20 1525 ---- ---- ---- ---- .001 .000 .001 2 1550 ---- ---- ---- ---- .001 .000 .001 3 1575 ---- ---- ---- ---- .001 .000 .001 6 1600 ---- ---- ---- ---- .001 .000 .001 104 1625 ---- ---- ---- ---- .001 .000 .001 8 1650 ---- ---- ---- ---- .001 .000 .001 16 1675 ---- ---- ---- ---- .001 .000 .001 10 1700 ---- ---- ---- ---- .001 .000 .001 1210 1725 ---- ---- ---- ---- .001 .000 .001 20 1750 ---- ---- ---- ---- .001 .000 .001 14 1775 ---- ---- ---- ---- .001 .000 .001 32 1800 ---- ---- ---- ---- .001 .000 .001 36 1825 ---- ---- ---- ---- .001 .000 .001 16 1835 ---- ---- ---- ---- .001 .000 .001 6 1840 ---- ---- ---- ---- .001 .000 .001 1845 ---- ---- ---- ---- .002 .000 .002 5 1850 ---- ---- ---- ---- .002 .000 .002 15 1855 ---- ---- ---- ---- .002 .000 .002 2 1860 ---- ---- ---- ---- .002 .000 .002 1865 ---- ---- ---- ---- .002 .000 .002 1870 ---- ---- ---- ---- .002 .000 .002 1 1875 ---- ---- ---- ---- .002 .000 .002 17 1880 ---- ---- ---- ---- .002 .000 .002 2 1885 ---- ---- ---- ---- .002 .000 .002 1890 ---- ---- ---- ---- .002 .000 .002 1895 ---- ---- ---- ---- .002 .000 .002 2 1900 ---- ---- ---- ---- .002 .000 .002 2415 1905 ---- ---- ---- ---- .002 .000 .002 3 1910 ---- ---- ---- ---- .002 .000 .002 5 1915 ---- ---- ---- ---- .002 .000 .002 7 1920 ---- ---- ---- ---- .002 .000 .002 1 1925 ---- ---- ---- ---- .002 .000 .002 56 1930 ---- ---- ---- ---- .002 -.001 .003 17 1935 ---- ---- ---- ---- .002 -.001 .003 16 1940 ---- ---- ---- ---- .003 .000 .003 7 1945 ---- ---- ---- ---- .003 .000 .003 8 1950 ---- ---- ---- ---- .003 .000 .003 66 1955 ---- ---- ---- ---- .003 .000 .003 7 1960 ---- ---- ---- ---- .003 .000 .003 5 1965 ---- ---- ---- ---- .003 .000 .003 11 1970 ---- ---- ---- ---- .003 .000 .003 1 1975 ---- ---- ---- ---- .003 .000 .003 85 1980 ---- ---- ---- ---- .003 -.001 .004 10 1985 ---- ---- ---- ---- .003 -.001 .004 14 1990 ---- ---- ---- ---- .003 -.001 .004 3 1995 ---- ---- ---- ---- .003 -.001 .004 15 2000 ---- ---- ---- ---- .004 .000 .004 1010 2005 ---- ---- ---- ---- .004 .000 .004 10 2010 ---- ---- ---- ---- .004 .000 .004 109 2015 ---- ---- ---- ---- .004 -.001 1 .005 6 2020 ---- ---- ---- ---- .004 -.001 .005 7 2025 ---- ---- ---- ---- .004 -.001 .005 214 2030 ---- ---- ---- ---- .004 -.001 .005 131 2035 ---- ---- ---- ---- .004 -.001 .005 8 2040 ---- ---- ---- ---- .004 -.001 .005 12 2045 ---- ---- ---- ---- .005 -.001 .006 3 2050 ---- ---- .005A .005A .005 -.001 .006 1 132 2055 ---- ---- ---- ---- .005 -.001 .006 10 2060 ---- ---- ---- ---- .005 -.001 .006 6 2065 ---- ---- .006A .006A .005 -.002 .007 6 2070 ---- ---- .006A .006A .005 -.002 .007 12 2075 ---- ---- .006A .006A .006 -.001 .007 6 67 2080 ---- ---- ---- ---- .006 -.001 .007 10 2085 ---- ---- .007A .007A .006 -.002 .008 50 2090 ---- ---- .007A .007A .006 -.002 .008 10 2095 ---- ---- ---- ---- .006 -.002 .008 27 2100 ---- ---- .008A .008A .007 -.002 .009 5 1700 2105 ---- ---- .008A .008A .007 -.002 .009 6 2110 ---- ---- .008A .008A .007 -.002 .009 11 2115 ---- ---- .009A .009A .007 -.003 .010 11 2120 ---- ---- .009A .009A .008 -.002 .010 16 2125 ---- ---- .010A .010A .008 -.003 .011 53 2130 ---- ---- .010A .010A .008 -.003 .011 9 2135 .007 .007 .007 .007 .009 -.003 1 .012 1 22 2140 .011 .011 .011 .011 .009 -.003 9 .012 19 23 2145 ---- ---- .011A .011A .010 -.003 .013 1 2150 .010 .010 .010 .010 .010 -.004 2 .014 12 924 2155 ---- ---- .012A .012A .010 -.004 .014 15 2160 ---- ---- .013A .013A .011 -.004 .015 21 2165 ---- ---- .013A .013A .012 -.004 .016 9 2170 ---- ---- .014A .014A .012 -.005 .017 6 2175 ---- ---- .015A .015A .013 -.005 .018 2 147 2180 ---- ---- .016A .016A .014 -.005 .019 8 2185 ---- ---- .016A .016A .014 -.006 .020 14 2190 ---- ---- .018A .018A .015 -.006 .021 8 2195 ---- ---- .018A .018A .016 -.007 .023 12 2200 ---- ---- .019A .019A .018 -.006 .024 19 1573 2205 ---- ---- .020A .020A .019 -.007 .026 10 2210 ---- ---- .021A .021A .020 -.008 .028 23 2215 ---- ---- .022A .022A .022 -.008 .030 2 2220 ---- ---- .023A .023A .023 -.009 .032 19 2225 ---- ---- .025A .025A .025 -.010 .035 117 2230 ---- ---- .027A .027A .027 -.011 .038 55 2235 ---- ---- .028A .028A .029 -.012 .041 1 38 2240 ---- ---- .030A .030A .031 -.013 .044 6 2245 ---- ---- .031A .031A .034 -.013 .047 15 2250 .042 .052B .034A .035A .037 -.014 21 .051 17 456 2255 ---- .056B .036A .036A .040 -.015 .055 39 2260 .048 .061B .039A .061B .044 -.016 30 .060 30 65 2265 ---- .067B .043A .043A .047 -.018 .065 2 34 2270 ---- .072B .047A .047A .052 -.018 .070 1 55 2275 .052 .078B .050 .050 .056 -.020 3 .076 17 189 2280 ---- .085B .055A .055A .061 -.022 .083 19 66 2285 ---- .092B .060A .060A .067 -.022 .089 32 88 2290 ---- .100B .065A .065A .073 -.024 .097 6 65 2295 .094 .110B .070A .106B .079 -.026 1 .105 3 48 2300 .105 .119B .076A .080A .086 -.027 18 .113 196 1505 2305 .104 .129B .083A .083A .094 -.028 12 .122 8 85 2310 .128 .139B .089A .139B .102 -.030 61 .132 94 110 2315 .121 .151B .097A .099A .111 -.032 13 .143 32 39 2320 .128 .163B .105A .163B .121 -.033 7 .154 3 40 2325 .160 .177B .113A .173B .131 -.035 9 .166 26 394 2330 .152 .190B .121A .127A .142 -.036 9 .178 1 33 2335 .167 .204B .131A .204B .154 -.038 6 .192 1 58 2340 .215 .221B .141A .191B .167 -.039 2 .206 5 93 2345 .193 .238B .153A .238B .181 -.040 13 .221 4 46 2350 .223 .257B .165A .186B .195 -.042 22 .237 133 455 2355 .245 .277B .178A .178A .211 -.043 6 .254 48 33 2360 .241 .304 .194A .218B .228 -.044 21 .272 13 18 2365 ---- .318B .209A .209A .246 -.045 .291 1 37 2370 ---- .341B .225A .225A .265 -.046 .311 3 21 2375 .344 .366B .243A .287B .286 -.045 4 .331 25 121 2380 .356 .392B .262A .335B .307 -.046 5 .353 75 2385 .378 .419B .281A .360B .330 -.046 3 .376 13 58 2390 .424 .448B .301A .448B .354 -.047 20 .401 6 152 2395 ---- .478B .324A .324A .379 -.047 .426 45 2400 .430 .509B .339 .391B .406 -.046 187 .452 257 1204 2405 ---- .542B .370A .370A .434 -.045 .479 27 2410 ---- .575B .397A .397A .463 -.045 .508 32 2415 ---- .610B .423A .423A .493 -.044 .537 12 43 2420 ---- .635B .451A .451A .525 -.043 .568 9 231 2425 .490 .679B .479A .515A .558 -.042 17 .600 25 346 2430 ---- .695B .510A .510A .592 -.041 .633 1 34 2435 .576 .732B .541A .629B .627 -.040 4 .667 1 32 2440 ---- .767B .573A .573A .663 -.039 .702 1 63 2445 ---- .805B .606A .606A .700 -.038 .738 49 2450 .709 .876B .639A .705A .738 -.037 18 .775 28 997 2455 ---- .884B .724A .724A .778 -.035 .813 18 2460 ---- .927B .760A .760A .818 -.033 .851 138 2465 ---- .971B .796A .796A .858 -.033 .891 12 2470 ---- 1.014B .833A .833A .900 -.031 .931 20 2475 ---- 1.092B .827A .827A .942 -.030 .972 20 220 2480 ---- 1.104B .910A .910A .985 -.029 1.014 23 2485 ---- 1.150B .949A .949A 1.029 -.028 1.057 31 2490 ---- 1.197B .990A .990A 1.073 -.027 1.100 36 2495 ---- 1.165B 1.031A 1.031A 1.117 -.026 1.143 151 2500 ---- 1.320B 1.035A 1.035A 1.162 -.025 1.187 33 817 2505 ---- ---- 1.116A 1.116A 1.208 -.024 1.232 2 23 2510 ---- ---- 1.160A 1.160A 1.254 -.022 1.276 42 2515 ---- ---- 1.203A 1.203A 1.300 -.022 1.322 172 2520 ---- ---- ---- ---- 1.347 -.020 1.367 1 58 2525 ---- 1.557B 1.260A 1.260A 1.394 -.019 1.413 2 111 2530 ---- ---- ---- 1.483B 1.441 -.019 1 1.460 46 2535 ---- ---- ---- ---- 1.488 -.018 1.506 169 2540 ---- ---- ---- ---- 1.536 -.017 1.553 62 2545 ---- ---- ---- ---- 1.584 -.016 1.600 14 2550 ---- 1.797B 1.491A 1.491A 1.632 -.016 1.648 4 391 2555 ---- ---- ---- ---- 1.680 -.015 1.695 109 2560 ---- ---- ---- ---- 1.728 -.015 1.743 59 2565 ---- ---- ---- ---- 1.777 -.013 1.790 32 2570 ---- ---- ---- ---- 1.825 -.013 1.838 98 2575 1.878 2.006B 1.731A 1.947B 1.874 -.012 1 1.886 1 268 2580 ---- ---- ---- ---- 1.923 -.012 1.935 28 2585 ---- ---- ---- ---- 1.972 -.011 1.983 50 2590 2.031 2.031 2.031 2.031 2.021 -.010 1 2.031 16 2595 ---- ---- ---- ---- 2.070 -.010 2.080 9 2600 2.210 2.210 1.973A 2.060 2.119 -.010 4 2.129 1 138 2605 ---- ---- ---- ---- 2.168 -.009 2.177 17 2610 ---- ---- ---- ---- 2.218 -.008 2.226 21 2615 ---- ---- ---- ---- 2.267 -.008 2.275 9 2620 2.401 2.401 2.401 2.401 2.316 -.008 1 2.324 63 2625 ---- ---- ---- ---- 2.366 -.007 2.373 56 2630 ---- ---- ---- ---- 2.415 -.007 2.422 13 2635 ---- ---- ---- ---- 2.465 -.006 2.471 14 2640 ---- ---- ---- ---- 2.514 -.006 2.520 2650 ---- ---- ---- ---- 2.613 -.006 1 2.619 12 2675 ---- ---- ---- ---- 2.861 -.005 2.866 37 2700 ---- ---- ---- ---- 3.109 -.005 3.114 26 2725 ---- ---- ---- ---- 3.358 -.004 3.362 6 2750 ---- ---- ---- ---- 3.607 -.004 3.611 8 2775 ---- ---- ---- ---- 3.856 -.004 3.860 12 2800 ---- ---- ---- ---- 4.105 -.004 4.109 21 2825 ---- ---- ---- ---- 4.355 -.003 4.358 3 2850 ---- ---- ---- ---- 4.604 -.004 4.608 4 2875 ---- ---- ---- ---- 4.854 -.003 4.857 7 2900 ---- ---- ---- ---- 5.104 -.003 5.107 2 2925 ---- ---- ---- ---- 5.353 -.004 5.357 2950 ---- ---- ---- ---- 5.603 -.004 5.607 3 2975 ---- ---- ---- ---- 5.853 -.004 5.857 3000 ---- ---- ---- ---- 6.103 -.004 6.107 3025 ---- ---- ---- ---- 6.353 -.004 6.357 3050 ---- ---- ---- ---- 6.603 -.004 6.607 3075 ---- ---- ---- ---- 6.853 -.004 6.857 3100 ---- ---- ---- ---- 7.103 -.004 7.107 3125 ---- ---- ---- ---- 7.353 -.004 7.357 3150 ---- ---- ---- ---- 7.603 -.004 7.607 3175 ---- ---- ---- ---- 7.853 -.004 7.857 2 3200 ---- ---- ---- ---- 8.103 -.004 8.107 3225 ---- ---- ---- ---- 8.353 -.004 8.357 3250 ---- ---- ---- ---- 8.603 -.004 8.607 3275 ---- ---- ---- ---- 8.853 -.004 8.857 3300 ---- ---- ---- ---- 9.103 -.004 9.107 3325 ---- ---- ---- ---- 9.353 -.004 9.357 3350 ---- ---- ---- ---- 9.603 -.004 9.607 3375 ---- ---- ---- ---- 9.853 -.004 9.857 3400 ---- ---- ---- ---- 10.103 -.004 10.107 3425 ---- ---- ---- ---- 10.353 -.004 10.357 3450 ---- ---- ---- ---- 10.603 -.004 10.607 3475 ---- ---- ---- ---- 10.853 -.004 10.857 3500 ---- ---- ---- ---- 11.103 -.004 11.107 3525 ---- ---- ---- ---- 11.353 -.004 11.357 3550 ---- ---- ---- ---- 11.603 -.004 11.607 3575 ---- ---- ---- ---- 11.853 -.004 11.857 3600 ---- ---- ---- ---- 12.103 -.004 12.107 3625 ---- ---- ---- ---- 12.353 -.004 12.357 3800 ---- ---- ---- ---- 14.103 -.004 14.107 4000 ---- ---- ---- ---- 16.103 -.004 16.107 SO JUL23 Silver Option PUT 725 ---- ---- ---- ---- .001 .000 .001 263 750 ---- ---- ---- ---- .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 8 975 ---- ---- ---- ---- .001 .000 .001 1000 ---- ---- ---- ---- .001 .000 .001 1025 ---- ---- ---- ---- .001 .000 .001 2 1050 ---- ---- ---- ---- .001 .000 .001 157 1075 ---- ---- ---- ---- .001 .000 .001 1100 ---- ---- ---- ---- .001 .000 .001 1 1125 ---- ---- ---- ---- .001 .000 .001 1150 ---- ---- ---- ---- .001 .000 .001 1175 ---- ---- ---- ---- .001 .000 .001 1200 ---- ---- ---- ---- .001 .000 .001 10 1225 ---- ---- ---- ---- .001 .000 .001 1250 ---- ---- ---- ---- .001 .000 .001 1275 ---- ---- ---- ---- .001 .000 .001 1300 ---- ---- ---- ---- .001 .000 .001 1 1325 ---- ---- ---- ---- .001 .000 .001 5 1350 ---- ---- ---- ---- .001 -.001 .002 1375 ---- ---- ---- ---- .001 -.001 .002 1400 ---- ---- ---- ---- .001 -.001 .002 106 1425 ---- ---- ---- ---- .002 .000 .002 1450 ---- ---- ---- ---- .002 .000 .002 1475 ---- ---- ---- ---- .002 -.001 .003 1500 ---- ---- ---- ---- .002 -.001 .003 41 1525 ---- ---- ---- ---- .003 .000 .003 6 1550 ---- ---- ---- ---- .003 -.001 .004 8 1575 ---- ---- ---- ---- .004 .000 .004 7 1600 ---- ---- ---- ---- .004 .000 .004 63 1625 ---- ---- ---- ---- .005 .000 .005 64 1650 ---- ---- ---- ---- .005 .000 .005 60 1675 .009 .009 .009 .009 .006 .000 2 .006 174 1700 ---- ---- ---- ---- .007 .000 .007 164 1725 ---- ---- ---- ---- .008 +.001 .007 11 1750 ---- ---- ---- ---- .009 +.001 .008 249 1775 ---- ---- ---- ---- .010 +.001 .009 23 1800 ---- ---- ---- ---- .011 +.001 .010 1 742 1825 ---- ---- ---- ---- .012 .000 .012 36 1850 ---- ---- ---- ---- .014 +.001 .013 163 1875 ---- ---- ---- ---- .016 .000 .016 15 1900 ---- ---- ---- ---- .018 .000 4 .018 6 300 1925 ---- ---- ---- ---- .021 .000 .021 31 1950 ---- ---- ---- ---- .025 -.001 .026 49 1975 .027 .027 .027 .027 .029 -.002 5 .031 18 2000 .037 .037 .036 .036 .035 -.002 4 .037 6 1403 2025 ---- ---- .043A .043A .043 -.003 .046 37 2050 ---- ---- .052A .052A .052 -.005 2 .057 163 2075 .063 .063 .063 .065B .065 -.006 1 .071 32 2100 .089 .089 .077A .077A .081 -.007 7 .088 1 232 2125 ---- ---- .096A .096A .101 -.009 .110 1 110 2150 .130 .139B .119A .125A .127 -.011 8 .138 12 205 2160 ---- .152B .130A .130A .139 -.011 1 .150 3 10 2165 ---- .159B .136A .136A .146 -.011 .157 15 23 2170 ---- .167B .142A .142A .152 -.012 1 .164 8 11 2175 ---- .176B .148A .148A .159 -.012 .171 3 34 2180 ---- .184B .154A .154A .166 -.013 .179 1 19 2185 ---- .191B .160A .160A .174 -.013 1 .187 2 2190 ---- .201B .167A .167A .182 -.013 .195 36 46 2195 ---- .210B .175A .175A .190 -.014 .204 4 2200 .182 .220B .182 .192A .199 -.014 16 .213 27 905 2205 ---- .231B .191A .191A .208 -.014 2 .222 8 2210 ---- .240B .198A .198A .217 -.015 .232 1 4 2215 ---- .250B .206A .206A .227 -.015 .242 1 4 2220 ---- .261B .215A .215A .237 -.015 2 .252 1 5 2225 ---- .273B .225A .225A .247 -.016 5 .263 25 145 2230 ---- .284B .235A .235A .258 -.016 .274 1 9 2235 ---- .296B .244A .244A .269 -.017 .286 4 2240 ---- .309B .255A .255A .280 -.018 .298 1 77 2245 ---- .322B .265A .265A .292 -.018 .310 6 2250 .308 .335B .276A .334B .305 -.018 3 .323 15 158 2255 ---- .350B .288A .288A .317 -.019 2 .336 12 2260 ---- .363B .300A .300A .331 -.019 .350 14 2265 ---- .379B .312A .312A .344 -.020 .364 2 2270 ---- .394B .325A .325A .358 -.020 2 .378 7 2275 .399 .410B .339A .359B .373 -.020 7 .393 15 182 2280 ---- .426B .352A .352A .388 -.020 .408 13 2285 ---- .444B .366A .366A .403 -.021 .424 5 26 2290 .400 .462B .381A .429B .419 -.021 13 .440 9 2295 ---- .479B .396A .396A .436 -.021 .457 10 2300 .492 .500 .412A .437A .453 -.021 78 .474 61 1311 2305 ---- .515B .428A .428A .470 -.021 .491 1 4 2310 ---- .535B .445A .445A .488 -.021 .509 1 4 2315 ---- .555B .462A .462A .507 -.021 .528 9 2320 ---- .576B .479A .479A .526 -.021 .547 2 10 2325 ---- .598B .497A .497A .545 -.021 .566 185 2330 ---- .619B .515A .515A .565 -.022 .587 1 44 2335 ---- .642B .534A .534A .585 -.023 .608 13 2340 ---- .665B .554A .554A .607 -.022 .629 33 2345 ---- .688B .575A .575A .628 -.023 .651 62 2350 .715 .715 .596A .596A .650 -.024 23 .674 43 211 2355 ---- .737B .617A .617A .673 -.024 .697 11 2360 ---- .762B .638A .638A .696 -.024 3 .720 25 2365 ---- .787B .662A .662A .719 -.026 .745 76 2370 ---- .813B .684A .684A .744 -.025 .769 69 2375 ---- .840B .707A .707A .768 -.026 26 .794 28 46 2380 ---- .867B .731A .731A .793 -.027 .820 30 2385 .825 .895B .755A .809B .819 -.027 64 .846 45 2390 ---- .922B .780A .780A .845 -.028 7 .873 1 26 2395 .904 .952B .806A .952B .872 -.028 5 .900 5 133 2400 .940 .980B .831A .885 .899 -.029 12 .928 99 652 2405 ---- 1.011B .859A .859A .927 -.029 .956 15 2410 ---- 1.040B .885A .885A .956 -.028 .984 2 34 2415 ---- 1.072B .913A .913A .984 -.029 1.013 18 2420 1.080 1.102B .941A .985A 1.014 -.029 3 1.043 5 13 2425 1.065 1.135B .969A 1.135B 1.043 -.029 3 1.072 186 2430 ---- 1.167B .998A .998A 1.074 -.029 1.103 15 2435 ---- 1.199B 1.028A 1.028A 1.105 -.028 1.133 1 19 2440 1.202 1.227B 1.058A 1.058A 1.136 -.029 1 1.165 2 10 2445 ---- 1.261B 1.088A 1.088A 1.168 -.028 1.196 8 2450 1.235 1.300B 1.120A 1.166A 1.200 -.029 1 1.229 3 245 2455 ---- 1.330B 1.150A 1.150A 1.233 -.028 1.261 9 2460 ---- 1.365B 1.182A 1.182A 1.266 -.028 1 1.294 72 2465 ---- 1.400B 1.216A 1.216A 1.299 -.029 1.328 70 106 2470 ---- 1.436B 1.246A 1.246A 1.334 -.028 1 1.362 67 2475 ---- 1.476B 1.279A 1.279A 1.368 -.028 1.396 213 2480 ---- 1.509B 1.314A 1.314A 1.403 -.028 1.431 10 2485 ---- 1.546B 1.348A 1.348A 1.439 -.027 1.466 19 2490 ---- 1.567B 1.383A 1.383A 1.474 -.028 1.502 38 2495 ---- 1.600B 1.418A 1.418A 1.511 -.027 1.538 13 2500 1.567 1.662B 1.452A 1.552B 1.548 -.026 2 1.574 2 690 2505 ---- 1.675B 1.488A 1.488A 1.585 -.026 1.611 15 2510 ---- 1.714B 1.524A 1.524A 1.622 -.027 1.649 28 2515 ---- 1.753B 1.561A 1.561A 1.660 -.026 1.686 10 2520 ---- 1.791B 1.611A 1.611A 1.698 -.026 1.724 1 154 2525 ---- 1.858B 1.636A 1.636A 1.737 -.026 1.763 169 2530 ---- 1.852B 1.728A 1.728A 1.776 -.025 1.801 22 2535 ---- 1.893B 1.766A 1.766A 1.815 -.025 1.840 8 2540 ---- 1.934B 1.803A 1.803A 1.855 -.025 1.880 10 2545 ---- 1.975B 1.842A 1.842A 1.895 -.024 1.919 29 2550 ---- 2.062B 1.827A 1.827A 1.935 -.024 1.959 1 330 2555 ---- 2.059B 1.920A 1.920A 1.975 -.024 1.999 4 2560 ---- 2.101B 1.959A 1.959A 2.016 -.024 2.040 18 2565 ---- 2.143B 1.999A 1.999A 2.057 -.024 2.081 86 2570 ---- 2.186B 2.039A 2.039A 2.099 -.023 2.122 50 2575 ---- 2.273B 2.027A 2.027A 2.140 -.023 2.163 124 2580 ---- 2.271B 2.120A 2.120A 2.182 -.022 2.204 9 2585 ---- 2.314B 2.161A 2.161A 2.224 -.022 2.246 2590 ---- 2.358B 2.203A 2.203A 2.266 -.022 2.288 24 2595 ---- 2.401B 2.246A 2.246A 2.309 -.021 2.330 15 2600 ---- 2.489B 2.235A 2.235A 2.352 -.020 31 2.372 126 2605 ---- 2.489B 2.329A 2.329A 2.394 -.021 2.415 5 2610 ---- 2.533B 2.372A 2.372A 2.438 -.020 2.458 3 2615 ---- 2.578B 2.414A 2.414A 2.481 -.020 2.501 2620 ---- 2.622B 2.457A 2.457A 2.525 -.019 2.544 29 2625 ---- 2.711B 2.448A 2.448A 2.568 -.019 2.587 32 2630 ---- 2.711B 2.542A 2.542A 2.612 -.019 2.631 7 2635 ---- 2.757B 2.586A 2.586A 2.656 -.018 2.674 9 2640 ---- 2.802B 2.629A 2.629A 2.701 -.017 2.718 2650 ---- 2.936B 2.667A 2.667A 2.790 -.017 32 2.807 411 2675 ---- 3.164B 2.887A 2.887A 3.015 -.015 3.030 10 2700 ---- 3.396B 3.115A 3.115A 3.244 -.014 3.258 3 22 2725 ---- 3.630B 3.344A 3.344A 3.475 -.013 3.488 3 2750 ---- 3.867B 3.576A 3.576A 3.710 -.011 3.721 4 2775 ---- 4.105B 3.812A 3.812A 3.946 -.011 3.957 3 2800 ---- 4.344B 4.048A 4.048A 4.184 -.011 4.195 8 2825 ---- 4.585B 4.287A 4.287A 4.424 -.010 4.434 5 2850 ---- 4.827B 4.524A 4.524A 4.665 -.010 4.675 3 2875 ---- 5.070B 4.767A 4.767A 4.907 -.010 4.917 1 2900 ---- 5.316B 5.010A 5.010A 5.151 -.009 5.160 1 2925 ---- 5.524B 5.253A 5.253A 5.395 -.009 5.404 5 2950 ---- ---- 5.496A 5.496A 5.640 -.008 5.648 3 2975 ---- ---- ---- ---- 5.885 -.008 5.893 2 3000 ---- ---- ---- ---- 6.131 -.008 6.139 179 3025 ---- ---- ---- ---- 6.377 -.008 6.385 3050 ---- ---- ---- ---- 6.624 -.007 6.631 2 3075 ---- ---- ---- ---- 6.872 -.006 6.878 1 3100 ---- ---- ---- ---- 7.119 -.006 7.125 5 3125 ---- ---- ---- ---- 7.367 -.005 7.372 1 3150 ---- ---- ---- ---- 7.615 -.005 7.620 3 3175 ---- ---- ---- ---- 7.863 -.005 7.868 3 3200 ---- ---- ---- ---- 8.112 -.005 8.117 1 3225 ---- ---- ---- ---- 8.360 -.005 8.365 2 3250 ---- ---- ---- ---- 8.609 -.005 8.614 3275 ---- ---- ---- ---- 8.858 -.005 8.863 3300 ---- ---- ---- ---- 9.107 -.005 9.112 3325 ---- ---- ---- ---- 9.356 -.005 9.361 3350 ---- ---- ---- ---- 9.605 -.005 9.610 3375 ---- ---- ---- ---- 9.855 -.005 9.860 3400 ---- ---- ---- ---- 10.104 -.005 10.109 2 3425 ---- ---- ---- ---- 10.354 -.005 10.359 1 3450 ---- ---- ---- ---- 10.604 -.004 10.608 3475 ---- ---- ---- ---- 10.853 -.005 10.858 1 3500 ---- ---- ---- ---- 11.103 -.004 11.107 16 3525 ---- ---- ---- ---- 11.353 -.004 11.357 2 3550 ---- ---- ---- ---- 11.603 -.004 11.607 1 3575 ---- ---- ---- ---- 11.853 -.004 11.857 2 3600 ---- ---- ---- ---- 12.103 -.004 12.107 3 3625 ---- ---- ---- ---- 12.353 -.004 12.357 2 3650 ---- ---- ---- ---- 12.603 -.004 12.607 5 3675 ---- ---- ---- ---- 12.853 -.004 12.857 3 3700 ---- ---- ---- ---- 13.103 -.004 13.107 5 3725 ---- ---- ---- ---- 13.353 -.004 13.357 2 3750 ---- ---- ---- ---- 13.603 -.004 13.607 3775 ---- ---- ---- ---- 13.853 -.004 13.857 3800 ---- ---- ---- ---- 14.103 -.004 14.107 3825 ---- ---- ---- ---- 14.353 -.004 14.357 3850 ---- ---- ---- ---- 14.603 -.004 14.607 3875 ---- ---- ---- ---- 14.853 -.004 14.857 3900 ---- ---- ---- ---- 15.103 -.004 15.107 3925 ---- ---- ---- ---- 15.353 -.004 15.357 3950 ---- ---- ---- ---- 15.603 -.004 15.607 3975 ---- ---- ---- ---- 15.853 -.004 15.857 4000 ---- ---- ---- ---- 16.103 -.004 16.107 38 4025 ---- ---- ---- ---- 16.353 -.004 16.357 4050 ---- ---- ---- ---- 16.603 -.004 16.607 4075 ---- ---- ---- ---- 16.853 -.004 16.857 4500 ---- ---- ---- ---- 21.103 -.004 21.107 5000 ---- ---- ---- ---- 26.103 -.004 26.107 6000 ---- ---- ---- ---- 36.103 -.004 36.107 7000 ---- ---- ---- ---- 46.103 -.004 46.107 8000 ---- ---- ---- ---- 56.103 -.004 56.107 9000 ---- ---- ---- ---- 66.103 -.004 66.107 10000 ---- ---- ---- ---- 76.103 -.004 76.107 SO AUG23 Silver Option PUT 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 1225 ---- ---- ---- ---- .001 .000 .001 1250 ---- ---- ---- ---- .001 .000 .001 1275 ---- ---- ---- ---- .001 .000 .001 1300 ---- ---- ---- ---- .001 .000 .001 2 1325 ---- ---- ---- ---- .001 .000 .001 1350 ---- ---- ---- ---- .001 .000 .001 1375 ---- ---- ---- ---- .001 .000 .001 1400 ---- ---- ---- ---- .001 .000 .001 1425 ---- ---- ---- ---- .001 .000 .001 1450 ---- ---- ---- ---- .002 +.001 .001 1475 ---- ---- ---- ---- .002 +.001 .001 1500 ---- ---- ---- ---- .002 .000 .002 1 1525 ---- ---- ---- ---- .003 +.001 .002 7 1550 ---- ---- ---- ---- .004 +.001 .003 6 1575 ---- ---- ---- ---- .004 +.001 .003 1600 ---- ---- ---- ---- .005 +.001 .004 1 1625 ---- ---- ---- ---- .006 +.001 .005 5 1650 ---- ---- ---- ---- .007 +.001 .006 4 1675 ---- ---- ---- ---- .009 +.001 .008 6 1700 ---- ---- ---- ---- .010 .000 .010 3 1725 ---- ---- ---- ---- .012 .000 .012 4 1750 ---- ---- ---- ---- .015 +.001 .014 41 1775 ---- ---- ---- ---- .017 .000 .017 5 1800 ---- ---- ---- ---- .021 .000 .021 7 24 1825 ---- ---- ---- ---- .025 -.001 .026 9 1850 ---- ---- ---- ---- .029 -.002 2 .031 18 1875 ---- ---- ---- ---- .034 -.003 2 .037 1 2 1900 ---- ---- .044A .044A .041 -.004 .045 5 330 1925 ---- ---- .050A .050A .049 -.004 .053 4 1950 ---- ---- .058A .057A .058 -.006 1 .064 3 1975 ---- ---- .068A .068A .069 -.007 .076 5 2000 ---- ---- .081A .081A .082 -.009 5 .091 5 26 2025 ---- ---- .096A .096A .098 -.010 .108 2 2050 ---- ---- .112A .112A .117 -.011 .128 11 2075 ---- ---- .133A .133A .139 -.013 5 .152 5 8 2100 .161 .161 .157A .166B .166 -.014 11 .180 11 2125 .190 .190 .186A .190 .197 -.016 11 .213 1 9 2150 ---- .253B .219A .219A .234 -.017 .251 5 2175 ---- .302B .259A .259A .277 -.019 12 .296 15 2200 ---- .357B .308A .308A .327 -.020 6 .347 55 2210 ---- ---- ---- .329A .349 ---- ---- 2215 ---- ---- ---- .340A .361 ---- ---- 2220 ---- ---- ---- .352A .373 ---- ---- 2225 ---- .419B .364A .364A .385 -.022 .407 9 2230 ---- ---- ---- .376A .398 ---- ---- 2235 ---- .447B .387A .387A .411 -.022 .433 1 1 2240 ---- .461B .401A .401A .424 -.022 .446 2245 ---- .475B .413A .413A .438 -.022 .460 2250 ---- .491B .427A .427A .452 -.023 .475 3 24 2255 ---- .506B .440A .440A .466 -.023 .489 2260 ---- .522B .453A .453A .481 -.023 .504 2265 ---- .538B .469A .469A .496 -.024 .520 2270 ---- .556B .484A .484A .512 -.024 .536 2275 ---- .573B .499A .499A .528 -.024 5 .552 22 2280 ---- .590B .513A .513A .545 -.024 .569 2285 ---- .607B .529A .529A .562 -.024 .586 2290 ---- .626B .545A .545A .579 -.024 .603 2295 ---- .644B .562A .562A .597 -.024 .621 2300 .585 .664B .579A .602 .615 -.024 3 .639 2 59 2305 ---- .684B .597A .597A .634 -.024 .658 2310 ---- .704B .614A .614A .653 -.024 .677 2315 ---- .723B .632A .632A .672 -.025 .697 13 2320 ---- .745B .650A .650A .692 -.025 .717 2325 ---- .766B .670A .670A .712 -.025 1 .737 45 2330 .699 .787B .690A .693A .733 -.025 2 .758 2335 ---- .809B .708A .708A .754 -.025 .779 13 2340 ---- .832B .729A .729A .775 -.026 .801 1 1 2345 ---- .855B .750A .750A .797 -.026 .823 13 2350 .773 .879B .771A .879B .819 -.027 2 .846 25 2355 ---- .903B .793A .793A .842 -.026 .868 2360 ---- .927B .814A .814A .865 -.027 .892 2365 ---- .952B .837A .837A .888 -.028 .916 2370 ---- .977B .859A .859A .912 -.028 .940 2375 .999 1.003B .881A 1.003B .936 -.028 1 .964 101 2380 ---- 1.029B .906A .906A .960 -.029 .989 2385 ---- 1.055B .930A .930A .985 -.030 1.015 2390 ---- 1.082B .954A .954A 1.011 -.029 1.040 2395 ---- 1.109B .979A .979A 1.036 -.031 1.067 2400 .998 1.137B .998 1.137B 1.063 -.030 1 1.093 157 2405 ---- 1.165B 1.029A 1.029A 1.089 -.031 1.120 2410 1.061 1.193B 1.055A 1.193B 1.116 -.031 1 1.147 1 1 2415 ---- 1.222B 1.082A 1.082A 1.143 -.032 1.175 2420 ---- 1.251B 1.108A 1.108A 1.171 -.031 1.202 2425 ---- 1.281B 1.135A 1.135A 1.199 -.032 1.231 63 2430 ---- 1.310B 1.163A 1.163A 1.228 -.031 1.259 2435 ---- 1.341B 1.191A 1.191A 1.257 -.031 1.288 2440 ---- 1.371B 1.219A 1.219A 1.286 -.031 1.317 2445 ---- 1.402B 1.248A 1.248A 1.316 -.031 1.347 2450 ---- 1.434B 1.277A 1.277A 1.346 -.031 1.377 157 2455 ---- 1.465B 1.306A 1.306A 1.376 -.031 1.407 2 2460 ---- 1.497B 1.336A 1.336A 1.407 -.031 1.438 2465 ---- 1.530B 1.366A 1.366A 1.438 -.031 1.469 2470 ---- 1.562B 1.397A 1.397A 1.470 -.030 1 1.500 2475 ---- 1.595B 1.428A 1.428A 1.502 -.030 1.532 27 2480 ---- 1.629B 1.459A 1.459A 1.534 -.030 1.564 2485 ---- 1.663B 1.491A 1.491A 1.567 -.029 1.596 2490 ---- 1.692B 1.523A 1.523A 1.599 -.030 1.629 2495 ---- 1.727B 1.555A 1.555A 1.633 -.029 1.662 2500 ---- 1.766B 1.588A 1.588A 1.666 -.029 10 1.695 152 2505 ---- 1.797B 1.621A 1.621A 1.700 -.029 1.729 2510 ---- 1.832B 1.654A 1.654A 1.734 -.029 1.763 2515 ---- 1.868B 1.686A 1.686A 1.769 -.029 1.798 2520 ---- 1.904B 1.720A 1.720A 1.803 -.030 1.833 2525 ---- 1.944B 1.754A 1.754A 1.838 -.030 1 1.868 60 2530 ---- 1.977B 1.789A 1.789A 1.874 -.029 1 1.903 2535 ---- 2.014B 1.823A 1.823A 1.910 -.029 1.939 2540 ---- 2.052B 1.858A 1.858A 1.945 -.030 1.975 2545 ---- 2.089B 1.894A 1.894A 1.982 -.029 2.011 2550 ---- 2.130B 1.929A 1.929A 2.018 -.030 2.048 113 2555 ---- 2.165B 1.965A 1.965A 2.055 -.030 2.085 2560 ---- 2.189B 2.001A 2.001A 2.092 -.030 2.122 2565 ---- 2.227B 2.038A 2.038A 2.130 -.029 2.159 2570 ---- 2.265B 2.075A 2.075A 2.168 -.029 2.197 2 2 2575 2.170 2.322B 2.111A 2.238B 2.206 -.029 11 2.235 2 120 2580 ---- 2.314B 2.149A 2.149A 2.244 -.029 2.273 2585 ---- 2.352B 2.187A 2.187A 2.282 -.029 2.311 2590 ---- 2.393B 2.238A 2.238A 2.321 -.029 2.350 2595 ---- 2.432B 2.324A 2.324A 2.360 -.029 2.389 2600 ---- 2.520B 2.304A 2.304A 2.400 -.028 2.428 202 2605 ---- 2.513B 2.401A 2.401A 2.439 -.028 2.467 2 2 2610 ---- 2.554B 2.439A 2.439A 2.479 -.028 2.507 2615 ---- 2.594B 2.478A 2.478A 2.519 -.027 2.546 2620 ---- 2.635B 2.517A 2.517A 2.559 -.027 2.586 2625 ---- 2.724B 2.500A 2.500A 2.599 -.027 2.626 16 2630 ---- 2.718B 2.596A 2.596A 2.640 -.027 2.667 1 1 2635 ---- 2.760B 2.636A 2.636A 2.681 -.026 2.707 2640 ---- 2.802B 2.676A 2.676A 2.722 -.026 2.748 2645 ---- 2.844B 2.716A 2.716A 2.763 -.026 2.789 2650 ---- 2.933B 2.700A 2.700A 2.804 -.026 2.830 12 2655 ---- 2.929B 2.797A 2.797A 2.846 -.025 2.871 2660 ---- 2.972B 2.838A 2.838A 2.887 -.026 2.913 2665 ---- 3.015B 2.879A 2.879A 2.929 -.025 2.954 2675 ---- 3.146B 2.907A 2.907A 3.013 -.025 3.038 3 2700 ---- 3.363B 3.118A 3.118A 3.227 -.023 3.250 1 2725 ---- 3.584B 3.333A 3.333A 3.443 -.023 3.466 2 2750 ---- 3.807B 3.549A 3.549A 3.664 -.022 3.686 2 2775 ---- 4.033B 3.772A 3.772A 3.887 -.021 3.908 1 2800 ---- 4.261B 3.995A 3.995A 4.112 -.021 4.133 4 2825 ---- 4.491B 4.222A 4.222A 4.340 -.020 4.360 2850 ---- 4.724B 4.449A 4.449A 4.571 -.018 4.589 1 2875 ---- 4.957B 4.680A 4.680A 4.803 -.018 4.821 2900 ---- 5.192B 4.913A 4.913A 5.037 -.017 5.054 4 2925 ---- 5.428B 5.147A 5.147A 5.272 -.016 5.288 2 2950 ---- 5.667B 5.380A 5.380A 5.509 -.015 5.524 2975 ---- 5.906B 5.619A 5.619A 5.747 -.014 5.761 3000 ---- 6.146B 5.855A 5.855A 5.986 -.014 6.000 3025 ---- 6.387B 6.096A 6.096A 6.226 -.013 6.239 1 3050 ---- 6.629B 6.335A 6.335A 6.467 -.012 6.479 3075 ---- 6.872B 6.576A 6.576A 6.709 -.012 6.721 3100 ---- 7.115B 6.816A 6.816A 6.952 -.011 6.963 3125 ---- 7.360B 7.060A 7.060A 7.195 -.010 7.205 3150 ---- 7.571B 7.303A 7.303A 7.439 -.010 7.449 3175 ---- ---- 7.547A 7.547A 7.684 -.009 7.693 3200 ---- ---- ---- ---- 7.929 -.008 7.937 3 3225 ---- ---- ---- ---- 8.175 -.007 8.182 3250 ---- ---- ---- ---- 8.421 -.007 8.428 3275 ---- ---- ---- ---- 8.667 -.007 8.674 3300 ---- ---- ---- ---- 8.914 -.006 8.920 3325 ---- ---- ---- ---- 9.161 -.006 9.167 3350 ---- ---- ---- ---- 9.408 -.006 9.414 2 3375 ---- ---- ---- ---- 9.656 -.005 9.661 3400 ---- ---- ---- ---- 9.904 -.005 9.909 3425 ---- ---- ---- ---- 10.152 -.005 10.157 3450 ---- ---- ---- ---- 10.400 -.005 10.405 3475 ---- ---- ---- ---- 10.649 -.005 10.654 3500 ---- ---- ---- ---- 10.898 -.005 10.903 7 3525 ---- ---- ---- ---- 11.147 -.005 11.152 3550 ---- ---- ---- ---- 11.396 -.005 11.401 3575 ---- ---- ---- ---- 11.645 -.005 11.650 7 3600 ---- ---- ---- ---- 11.895 -.005 11.900 4 3625 ---- ---- ---- ---- 12.144 -.005 12.149 2 3650 ---- ---- ---- ---- 12.394 -.005 12.399 SO SEP23 Silver Option PUT 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 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 4 1225 ---- ---- ---- ---- .001 -.001 .002 1250 ---- ---- ---- ---- .002 .000 .002 1275 ---- ---- ---- ---- .002 .000 .002 1300 ---- ---- ---- ---- .002 -.001 .003 40 1325 ---- ---- ---- ---- .003 .000 .003 1350 ---- ---- ---- ---- .003 -.001 .004 1375 ---- ---- ---- ---- .004 -.001 .005 6 1400 ---- ---- ---- ---- .005 .000 .005 300 1425 ---- ---- ---- ---- .005 -.001 .006 1450 ---- ---- ---- ---- .006 -.001 .007 250 1475 ---- ---- ---- ---- .008 .000 .008 1500 ---- ---- ---- ---- .009 -.001 .010 244 1525 ---- ---- ---- ---- .010 -.001 .011 1550 ---- ---- ---- ---- .012 -.001 .013 5 1575 ---- ---- ---- ---- .014 -.001 .015 1 1600 ---- ---- ---- ---- .016 -.001 .017 1625 ---- ---- ---- ---- .019 -.001 .020 6 1650 ---- ---- ---- ---- .022 -.001 .023 104 1675 ---- ---- ---- ---- .025 -.002 .027 5 1700 ---- ---- ---- ---- .029 -.002 .031 2 1725 ---- ---- ---- ---- .034 -.002 .036 1750 ---- ---- ---- ---- .039 -.002 .041 301 1775 ---- ---- ---- ---- .045 -.003 .048 3 1800 ---- ---- ---- ---- .052 -.003 .055 3 145 1825 ---- ---- .062A .062A .060 -.004 .064 19 1850 ---- ---- .071A .071A .069 -.005 .074 188 1875 ---- ---- .081A .081A .079 -.007 .086 127 1900 ---- ---- .093A .093A .092 -.007 .099 3 43 1925 ---- ---- .106A .106A .106 -.009 .115 7 1950 ---- ---- .122A .122A .122 -.010 .132 15 1975 ---- ---- .140A .140A .142 -.010 .152 5 2000 ---- ---- .162A .162A .164 -.012 .176 274 2025 ---- ---- .187A .187A .189 -.013 .202 1 2050 ---- .234B .214A .214A .218 -.014 .232 1 42 2075 ---- .270B .246A .246A .252 -.015 .267 24 2100 ---- .312B .281A .281A .291 -.016 1 .307 152 2125 ---- .361B .324A .324A .335 -.017 .352 75 2150 .379 .415B .371A .377A .385 -.019 12 .404 1226 2175 ---- .476B .425A .425A .442 -.020 .462 16 2200 .519 .544B .485A .544B .505 -.023 3 .528 280 2225 ---- .620B .555A .555A .577 -.024 .601 11 2250 .697 .705B .629A .663B .656 -.027 60 .683 132 2275 .777 .797B .713A .713A .743 -.029 8 .772 40 2300 .878 .897B .805A .805A .839 -.031 8 .870 20 44 2325 ---- 1.007B .905A .905A .944 -.031 .975 26 2350 ---- 1.125B 1.014A 1.014A 1.057 -.033 1.090 33 2375 ---- 1.251B 1.132A 1.132A 1.179 -.033 1.212 3 22 2400 1.356 1.387B 1.257A 1.387B 1.310 -.033 5 1.343 56 2425 ---- 1.530B 1.391A 1.391A 1.448 -.034 1.482 20 59 2450 ---- 1.682B 1.533A 1.533A 1.594 -.034 1.628 110 2475 ---- 1.841B 1.683A 1.683A 1.748 -.034 1.782 13 2500 ---- 2.007B 1.840A 1.840A 1.909 -.034 1.943 450 2525 ---- 2.179B 2.002A 2.002A 2.077 -.034 2.111 9 2550 ---- 2.359B 2.172A 2.172A 2.251 -.034 2.285 152 2575 ---- 2.544B 2.347A 2.347A 2.432 -.034 2.466 23 2600 ---- 2.734B 2.529A 2.529A 2.618 -.033 2.651 505 2625 ---- 2.929B 2.717A 2.717A 2.810 -.032 2.842 14 2650 ---- 3.129B 2.915A 2.915A 3.006 -.032 3.038 3 2675 ---- 3.333B 3.112A 3.112A 3.208 -.030 3.238 37 2700 ---- 3.541B 3.314A 3.314A 3.413 -.029 3.442 608 2725 ---- 3.753B 3.521A 3.521A 3.622 -.028 3.650 6 2750 ---- 3.969B 3.731A 3.731A 3.834 -.027 3.861 12 2775 ---- 4.186B 3.941A 3.941A 4.050 -.025 4.075 2800 ---- 4.407B 4.157A 4.157A 4.268 -.025 4.293 17 2825 ---- 4.630B 4.379A 4.379A 4.489 -.023 4.512 3 2850 ---- 4.855B 4.599A 4.599A 4.712 -.022 4.734 3 2875 ---- 5.081B 4.823A 4.823A 4.937 -.021 4.958 2900 ---- 5.310B 5.048A 5.048A 5.164 -.020 5.184 1 2925 ---- 5.540B 5.275A 5.275A 5.392 -.020 5.412 2 2950 ---- 5.771B 5.503A 5.503A 5.622 -.019 5.641 1 2975 ---- 6.004B 5.734A 5.734A 5.853 -.019 5.872 1 3000 ---- 6.237B 5.964A 5.964A 6.085 -.019 6.104 33 3025 ---- 6.472B 6.198A 6.198A 6.319 -.019 6.338 1 3050 ---- 6.710B 6.430A 6.430A 6.554 -.018 6.572 2 3075 ---- 6.945B 6.665A 6.665A 6.790 -.018 6.808 2 3100 ---- 7.185B 6.900A 6.900A 7.027 -.017 7.044 2 3125 ---- 7.422B 7.139A 7.139A 7.265 -.017 7.282 3150 ---- 7.663B 7.375A 7.375A 7.504 -.016 7.520 1 3175 ---- 7.903B 7.615A 7.615A 7.744 -.015 7.759 1 3200 ---- 8.144B 7.855A 7.855A 7.984 -.015 7.999 7 3225 ---- 8.388B 8.095A 8.095A 8.226 -.013 8.239 3250 ---- 8.628B 8.335A 8.335A 8.468 -.012 8.480 17 3275 ---- 8.872B 8.577A 8.577A 8.710 -.012 8.722 1 3300 ---- 9.116B 8.820A 8.820A 8.953 -.011 8.964 5 108 3325 ---- 9.360B 9.063A 9.063A 9.197 -.010 9.207 3350 ---- 9.572B 9.305A 9.305A 9.441 -.010 9.451 3375 ---- 9.709B 9.550A 9.550A 9.685 -.010 9.695 3400 ---- ---- ---- ---- 9.930 -.009 5 9.939 1 3425 ---- ---- ---- ---- 10.176 -.008 10.184 3450 ---- ---- ---- ---- 10.421 -.008 10.429 3475 ---- ---- ---- ---- 10.668 -.007 10.675 3500 ---- ---- ---- ---- 10.914 -.007 10.921 3 3525 ---- ---- ---- ---- 11.161 -.006 11.167 3550 ---- ---- ---- ---- 11.408 -.006 11.414 3575 ---- ---- ---- ---- 11.655 -.007 11.662 3600 ---- ---- ---- ---- 11.903 -.006 11.909 3625 ---- ---- ---- ---- 12.151 -.006 12.157 3650 ---- ---- ---- ---- 12.399 -.006 12.405 4000 ---- ---- ---- ---- 15.894 -.005 15.899 2 4500 ---- ---- ---- ---- 20.894 -.005 20.899 5000 ---- ---- ---- ---- 25.894 -.005 25.899 6000 ---- ---- ---- ---- 35.894 -.005 35.899 7000 ---- ---- ---- ---- 45.894 -.005 45.899 8000 ---- ---- ---- ---- 55.894 -.005 55.899 9000 ---- ---- ---- ---- 65.894 -.005 65.899 10000 ---- ---- ---- ---- 75.894 -.005 75.899 SO OCT23 Silver Option PUT 1400 ---- ---- ---- ---- .010 .000 .010 1425 ---- ---- ---- ---- .012 .000 .012 1 1450 ---- ---- ---- ---- .013 -.001 .014 1475 ---- ---- ---- ---- .015 -.001 .016 1500 ---- ---- ---- ---- .018 .000 .018 10 1525 ---- ---- ---- ---- .020 -.001 .021 1550 ---- ---- ---- ---- .023 -.001 .024 1575 ---- ---- ---- ---- .026 -.002 .028 1600 ---- ---- ---- ---- .030 -.001 .031 1625 ---- ---- ---- ---- .034 -.002 .036 1650 ---- ---- ---- ---- .039 -.002 .041 1675 ---- ---- ---- ---- .044 -.002 .046 1700 ---- ---- ---- ---- .050 -.002 .052 1725 ---- ---- ---- ---- .056 -.003 .059 1750 ---- ---- ---- ---- .064 -.003 .067 1 1775 ---- ---- .075A .075A .072 -.004 .076 1800 ---- ---- .084A .084A .082 -.004 .086 1 1825 ---- ---- .094A .094A .093 -.005 .098 1850 ---- ---- .107A .107A .106 -.005 .111 1 1875 ---- ---- .120A .120A .120 -.006 .126 1900 ---- ---- .136A .136A .137 -.006 .143 1925 ---- ---- .154A .154A .155 -.007 .162 1950 ---- ---- .174A .174A .177 -.007 .184 1975 ---- ---- .197A .197A .201 -.008 .209 2000 ---- ---- .223A .223A .228 -.009 .237 2 2025 ---- ---- .252A .252A .259 -.009 .268 2050 ---- .305B .286A .286A .293 -.011 .304 2 2075 ---- .346B .323A .323A .332 -.012 .344 2100 ---- .393B .365A .365A .376 -.013 .389 1 25 2125 ---- .444B .413A .413A .425 -.015 .440 2150 ---- .502B .465A .465A .479 -.016 .495 1 6 2175 ---- .565B .523A .523A .539 -.018 .557 17 2200 ---- .635B .587A .587A .605 -.020 .625 3 2225 ---- .713B .656A .656A .678 -.021 .699 51 2250 ---- .796B .733A .733A .758 -.022 .780 2 2275 ---- .887B .816A .816A .845 -.023 .868 17 2300 ---- .985B .907A .907A .939 -.024 .963 60 2325 ---- 1.090B 1.005A 1.005A 1.040 -.025 1.065 2350 ---- 1.204B 1.110A 1.110A 1.149 -.026 1.175 10 2375 ---- 1.325B 1.222A 1.222A 1.264 -.028 1.292 6 2400 ---- 1.453B 1.341A 1.341A 1.387 -.030 1.417 1 2425 ---- 1.589B 1.468A 1.468A 1.517 -.031 1.548 2450 ---- 1.731B 1.602A 1.602A 1.654 -.032 1.686 2475 ---- 1.880B 1.742A 1.742A 1.798 -.033 1.831 1 2500 ---- 2.035B 1.889A 1.889A 1.948 -.034 1.982 3 2525 ---- 2.198B 2.042A 2.042A 2.106 -.033 2.139 3 2550 ---- 2.365B 2.202A 2.202A 2.269 -.033 2.302 11 2575 ---- 2.538B 2.368A 2.368A 2.438 -.032 2.470 19 2600 ---- 2.717B 2.539A 2.539A 2.613 -.031 2.644 7 2625 ---- 2.901B 2.716A 2.716A 2.793 -.031 2.824 9 2650 ---- 3.089B 2.898A 2.898A 2.979 -.029 3.008 2675 ---- 3.282B 3.084A 3.084A 3.168 -.028 3.196 2700 ---- 3.480B 3.275A 3.275A 3.362 -.027 3.389 2725 ---- 3.679B 3.469A 3.469A 3.561 -.025 3.586 2750 ---- 3.883B 3.668A 3.668A 3.763 -.023 3.786 2775 ---- 4.091B 3.870A 3.870A 3.968 -.022 3.990 2800 ---- 4.302B 4.075A 4.075A 4.176 -.021 4.197 2 2825 ---- 4.515B 4.284A 4.284A 4.388 -.019 4.407 2 2850 ---- 4.731B 4.496A 4.496A 4.602 -.018 4.620 2875 ---- 4.949B 4.710A 4.710A 4.818 -.017 4.835 2900 ---- 5.169B 4.927A 4.927A 5.037 -.016 5.053 2925 ---- 5.392B 5.145A 5.145A 5.257 -.016 5.273 1 2950 ---- 5.616B 5.365A 5.365A 5.480 -.014 5.494 2975 ---- 5.841B 5.588A 5.588A 5.704 -.013 5.717 3000 ---- 6.068B 5.813A 5.813A 5.929 -.013 5.942 3025 ---- 6.297B 6.040A 6.040A 6.156 -.013 6.169 3050 ---- 6.527B 6.263A 6.263A 6.385 -.011 6.396 3075 ---- 6.758B 6.492A 6.492A 6.614 -.011 6.625 3100 ---- 6.990B 6.725A 6.725A 6.845 -.011 6.856 3125 ---- 7.225B 6.954A 6.954A 7.077 -.010 7.087 3150 ---- 7.459B 7.187A 7.187A 7.310 -.009 7.319 1 1 3175 ---- 7.692B 7.419A 7.419A 7.544 -.009 7.553 1 1 3200 ---- 7.928B 7.654A 7.654A 7.779 -.008 7.787 1 3225 ---- 8.165B 7.888A 7.888A 8.015 -.007 8.022 3250 ---- 8.402B 8.124A 8.124A 8.251 -.007 8.258 3275 ---- 8.640B 8.361A 8.361A 8.489 -.006 8.495 3300 ---- 8.880B 8.598A 8.598A 8.727 -.005 8.732 3325 ---- 9.120B 8.836A 8.836A 8.966 -.004 8.970 3350 ---- 9.359B 9.072A 9.072A 9.205 -.004 9.209 3375 ---- 9.600B 9.312A 9.312A 9.445 -.004 9.449 1 3400 ---- 9.841B 9.552A 9.552A 9.686 -.003 9.689 3425 ---- 10.082B 9.792A 9.792A 9.928 -.001 9.929 1 3450 ---- 10.326B 10.035A 10.035A 10.170 -.001 10.171 3475 ---- 10.568B 10.277A 10.277A 10.412 -.001 10.413 3500 ---- 10.812B 10.518A 10.518A 10.655 .000 10.655 2 3525 ---- 11.056B 10.762A 10.762A 10.898 .000 10.898 3550 ---- 11.300B 11.004A 11.004A 11.142 +.001 11.141 3575 ---- 11.522B 11.248A 11.248A 11.387 +.002 11.385 1 3600 ---- 11.745B 11.490A 11.490A 11.632 +.002 11.630 3625 ---- ---- 11.735A 11.735A 11.877 +.003 11.874 3650 ---- ---- ---- ---- 12.122 +.003 12.119 3675 ---- ---- ---- ---- 12.368 +.003 12.365 SO NOV23 Silver Option PUT 1450 ---- ---- ---- .031A .023 ---- ---- 1475 ---- ---- ---- ---- .026 -.001 .027 1500 ---- ---- ---- ---- .030 -.001 .031 1525 ---- ---- ---- ---- .034 -.002 .036 1550 ---- ---- ---- ---- .039 -.002 .041 1575 ---- ---- ---- ---- .044 -.002 .046 1600 ---- ---- ---- ---- .050 -.002 .052 1625 ---- ---- ---- ---- .056 -.003 .059 1650 ---- ---- ---- ---- .063 -.003 .066 1675 ---- ---- ---- ---- .071 -.004 .075 1700 ---- ---- ---- ---- .080 -.004 .084 1725 ---- ---- .093A .093A .089 -.005 .094 1750 ---- ---- .104A .104A .100 -.006 .106 1775 ---- ---- .116A .116A .113 -.005 .118 1800 ---- ---- .129A .129A .126 -.007 .133 1825 ---- ---- .143A .143A .142 -.007 .149 1850 ---- ---- .160A .160A .159 -.008 .167 1875 ---- ---- .178A .178A .179 -.008 .187 1900 ---- ---- .200A .200A .201 -.009 .210 1925 ---- ---- .224A .224A .225 -.010 .235 1950 ---- ---- .251A .251A .253 -.011 .264 1975 ---- ---- .280A .280A .284 -.012 .296 2000 ---- ---- .314A .314A .318 -.013 .331 30 2025 ---- ---- .350A .350A .356 -.014 .370 2050 ---- ---- .391A .391A .399 -.015 .414 2075 ---- ---- .437A .437A .445 -.017 .462 2100 ---- ---- .487A .487A .497 -.017 .514 1 2125 ---- .574B .542A .542A .553 -.019 .572 2150 ---- .639B .603A .603A .615 -.020 .635 2175 ---- .709B .668A .668A .683 -.021 .704 2 2200 ---- .787B .740A .740A .756 -.023 .779 1 2225 ---- .870B .817A .817A .836 -.024 .860 2250 ---- .956B .900A .900A .922 -.025 .947 2275 ---- 1.053B .993A .993A 1.015 -.026 1.041 2300 ---- 1.157B 1.089A 1.089A 1.114 -.028 1.142 3 2325 ---- 1.268B 1.192A 1.192A 1.220 -.029 1.249 1 2350 ---- 1.385B 1.302A 1.302A 1.333 -.030 1.363 2375 ---- 1.509B 1.418A 1.418A 1.453 -.030 1.483 2400 ---- 1.639B 1.540A 1.540A 1.579 -.031 1.610 2425 ---- 1.777B 1.669A 1.669A 1.712 -.032 1.744 2450 ---- 1.920B 1.805A 1.805A 1.851 -.032 1.883 2475 ---- 2.069B 1.946A 1.946A 1.996 -.032 2.028 2500 ---- 2.224B 2.093A 2.093A 2.147 -.032 2.179 2525 ---- 2.385B 2.246A 2.246A 2.303 -.032 2.335 2550 ---- 2.551B 2.405A 2.405A 2.466 -.031 2.497 2575 ---- 2.722B 2.569A 2.569A 2.633 -.031 2.664 2600 ---- 2.897B 2.737A 2.737A 2.806 -.030 2.836 2625 ---- 3.078B 2.911A 2.911A 2.983 -.029 3.012 2650 ---- 3.263B 3.090A 3.090A 3.165 -.028 3.193 2675 ---- 3.452B 3.272A 3.272A 3.351 -.027 3.378 2700 ---- 3.645B 3.459A 3.459A 3.541 -.026 3.567 2725 ---- 3.841B 3.649A 3.649A 3.734 -.026 3.760 2750 ---- 4.041B 3.845A 3.845A 3.932 -.025 3.957 2775 ---- 4.243B 4.043A 4.043A 4.132 -.024 4.156 2800 ---- 4.449B 4.244A 4.244A 4.336 -.023 4.359 2825 ---- 4.658B 4.446A 4.446A 4.542 -.022 4.564 2850 ---- 4.870B 4.653A 4.653A 4.751 -.022 4.773 2875 ---- 5.082B 4.864A 4.864A 4.963 -.020 4.983 2900 ---- 5.299B 5.076A 5.076A 5.177 -.019 5.196 2925 ---- 5.516B 5.290A 5.290A 5.393 -.019 5.412 2950 ---- 5.737B 5.507A 5.507A 5.611 -.018 5.629 2975 ---- 5.957B 5.724A 5.724A 5.831 -.017 5.848 3000 ---- 6.181B 5.944A 5.944A 6.052 -.017 6.069 3025 ---- 6.405B 6.165A 6.165A 6.276 -.015 6.291 3050 ---- 6.632B 6.390A 6.390A 6.500 -.015 6.515 3075 ---- 6.858B 6.614A 6.614A 6.726 -.014 6.740 3100 ---- 7.088B 6.840A 6.840A 6.953 -.013 6.966 3125 ---- 7.317B 7.065A 7.065A 7.182 -.012 7.194 3150 ---- 7.546B 7.296A 7.296A 7.411 -.012 7.423 3175 ---- 7.778B 7.524A 7.524A 7.642 -.010 7.652 3200 ---- 8.012B 7.752A 7.752A 7.873 -.010 7.883 3225 ---- 8.245B 7.984A 7.984A 8.105 -.010 8.115 3250 ---- 8.479B 8.216A 8.216A 8.338 -.009 8.347 3275 ---- 8.713B 8.451A 8.451A 8.572 -.008 8.580 3300 ---- 8.950B 8.685A 8.685A 8.807 -.007 8.814 3325 ---- 9.185B 8.919A 8.919A 9.042 -.007 9.049 3350 ---- 9.422B 9.155A 9.155A 9.278 -.007 9.285 3375 ---- 9.661B 9.391A 9.391A 9.515 -.006 9.521 3400 ---- 9.899B 9.628A 9.628A 9.753 -.005 9.758 3425 ---- 10.138B 9.864A 9.864A 9.991 -.005 9.996 3450 ---- 10.377B 10.103A 10.103A 10.230 -.004 10.234 3475 ---- 10.619B 10.341A 10.341A 10.469 -.004 10.473 3500 ---- 10.859B 10.581A 10.581A 10.710 -.003 10.713 3525 ---- 11.100B 10.820A 10.820A 10.950 -.003 10.953 3550 ---- 11.340B 11.062A 11.062A 11.191 -.003 11.194 3575 ---- 11.582B 11.302A 11.302A 11.433 -.002 11.435 3600 ---- 11.825B 11.543A 11.543A 11.675 -.002 11.677 3625 ---- 12.068B 11.785A 11.785A 11.918 -.001 11.919 3650 ---- 12.313B 12.026A 12.026A 12.161 .000 12.161 3675 ---- 12.557B 12.270A 12.270A 12.405 .000 12.405 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 ---- ---- ---- ---- .002 +.001 .001 950 ---- ---- ---- ---- .002 .000 .002 975 ---- ---- ---- ---- .002 .000 .002 1000 ---- ---- ---- ---- .003 .000 .003 1 1025 ---- ---- ---- ---- .003 .000 .003 1050 ---- ---- ---- ---- .004 .000 .004 1075 ---- ---- ---- ---- .005 .000 .005 1100 ---- ---- ---- ---- .006 +.001 .005 1125 ---- ---- ---- ---- .007 +.001 .006 1150 ---- ---- ---- ---- .008 +.001 .007 1175 ---- ---- ---- ---- .009 .000 .009 1200 ---- ---- ---- ---- .010 .000 .010 1 1225 ---- ---- ---- ---- .012 .000 .012 400 1250 ---- ---- ---- ---- .013 .000 .013 1275 ---- ---- ---- ---- .015 .000 .015 1300 ---- ---- ---- ---- .018 .000 .018 1325 ---- ---- ---- ---- .020 .000 .020 1350 ---- ---- ---- ---- .023 .000 .023 1 1375 ---- ---- ---- ---- .026 .000 .026 202 1400 ---- ---- ---- ---- .029 -.001 .030 1 1425 ---- ---- ---- ---- .032 -.002 .034 1450 ---- ---- ---- ---- .036 -.002 .038 200 1475 ---- ---- ---- ---- .041 -.002 .043 1500 ---- ---- ---- ---- .046 -.002 .048 2 1525 ---- ---- ---- ---- .051 -.003 .054 1550 ---- ---- ---- ---- .057 -.003 .060 2 1575 ---- ---- ---- ---- .064 -.003 .067 1600 ---- ---- ---- ---- .071 -.004 .075 134 1625 ---- ---- ---- ---- .079 -.005 .084 1650 ---- ---- ---- ---- .089 -.004 .093 8 1675 ---- ---- ---- ---- .099 -.005 .104 1 1700 .110 .110 .110 .110 .110 -.006 1 .116 7 1725 ---- ---- .127A .127A .123 -.006 .129 1750 ---- ---- .142A .142A .137 -.007 .144 4 1775 ---- ---- .155A .155A .153 -.007 .160 10 1800 ---- ---- .173A .173A .171 -.007 .178 228 1825 ---- ---- .193A .193A .191 -.008 .199 6 1850 ---- ---- .214A .214A .213 -.009 .222 100 1875 ---- ---- .238A .238A .238 -.009 .247 9 1900 ---- ---- .264A .264A .265 -.010 .275 56 1925 ---- ---- .293A .293A .295 -.011 .306 115 1950 ---- ---- .325A .325A .328 -.012 .340 39 1975 ---- ---- .360A .360A .365 -.012 .377 1 2000 ---- ---- .400A .400A .405 -.014 .419 67 2025 ---- ---- .443A .443A .450 -.014 .464 45 2050 ---- ---- .490A .490A .498 -.016 .514 17 2075 ---- ---- .542A .542A .552 -.017 .569 7 2100 ---- ---- .599A .599A .609 -.019 .628 194 2125 ---- .694B .661A .661A .672 -.020 .692 100 2150 ---- .765B .728A .728A .741 -.021 .762 21 2175 ---- .843B .798A .798A .814 -.023 .837 2200 ---- .926B .877A .877A .894 -.025 .919 114 2225 ---- 1.016B .960A .960A .979 -.027 1.006 25 2250 1.054 1.107B 1.049A 1.054 1.071 -.028 15 1.099 26 2275 ---- 1.209B 1.147A 1.147A 1.169 -.030 1.199 225 2300 ---- 1.318B 1.248A 1.248A 1.273 -.031 1.304 171 2325 ---- 1.432B 1.356A 1.356A 1.383 -.033 1.416 100 2350 ---- 1.552B 1.468A 1.468A 1.500 -.034 1.534 20 2375 ---- 1.679B 1.589A 1.589A 1.623 -.035 1.658 100 2400 ---- 1.812B 1.714A 1.714A 1.752 -.036 1.788 109 2425 ---- 1.951B 1.846A 1.846A 1.887 -.037 1.924 7 2450 ---- 2.096B 1.983A 1.983A 2.027 -.038 2.065 4 2475 ---- 2.246B 2.127A 2.127A 2.173 -.039 2.212 26 2500 ---- 2.401B 2.276A 2.276A 2.325 -.039 2 2.364 25 2525 ---- 2.562B 2.429A 2.429A 2.482 -.038 2.520 6 2550 ---- 2.728B 2.588A 2.588A 2.644 -.038 2.682 15 2575 ---- 2.897B 2.752A 2.752A 2.810 -.039 2.849 1 2600 ---- 3.072B 2.921A 2.921A 2.981 -.038 3.019 15 2625 ---- 3.251B 3.094A 3.094A 3.157 -.038 3.195 32 2650 ---- 3.434B 3.270A 3.270A 3.337 -.037 3.374 1 2675 ---- 3.620B 3.452A 3.452A 3.520 -.037 3.557 111 2700 ---- 3.811B 3.637A 3.637A 3.708 -.035 3.743 1 2725 ---- 4.004B 3.827A 3.827A 3.899 -.035 3.934 2750 ---- 4.201B 4.017A 4.017A 4.093 -.034 4.127 2775 ---- 4.400B 4.211A 4.211A 4.290 -.033 4.323 2800 ---- 4.603B 4.410A 4.410A 4.491 -.032 4.523 2825 ---- 4.808B 4.610A 4.610A 4.694 -.031 4.725 2850 ---- 5.015B 4.815A 4.815A 4.900 -.030 4.930 2875 ---- 5.225B 5.020A 5.020A 5.108 -.029 5.137 2900 ---- 5.437B 5.227A 5.227A 5.318 -.028 5.346 2925 ---- 5.651B 5.439A 5.439A 5.531 -.026 5.557 2950 ---- 5.867B 5.650A 5.650A 5.745 -.026 5.771 2975 ---- 6.084B 5.866A 5.866A 5.962 -.024 5.986 3000 ---- 6.304B 6.080A 6.080A 6.180 -.023 6.203 14 3025 ---- 6.525B 6.298A 6.298A 6.399 -.023 6.422 3050 ---- 6.747B 6.519A 6.519A 6.621 -.021 6.642 3075 ---- 6.971B 6.739A 6.739A 6.843 -.020 6.863 3100 ---- 7.195B 6.960A 6.960A 7.067 -.019 7.086 3125 ---- 7.422B 7.184A 7.184A 7.292 -.019 7.311 1 1 3150 ---- 7.649B 7.409A 7.409A 7.519 -.017 7.536 3175 ---- 7.877B 7.636A 7.636A 7.746 -.016 7.762 1 1 3200 ---- 8.106B 7.863A 7.863A 7.974 -.016 7.990 1 1 3225 ---- 8.337B 8.090A 8.090A 8.204 -.014 8.218 3250 ---- 8.568B 8.319A 8.319A 8.434 -.014 8.448 1 1 3275 ---- 8.800B 8.549A 8.549A 8.665 -.013 8.678 15 3300 ---- 9.033B 8.780A 8.780A 8.897 -.012 8.909 1 3325 ---- 9.266B 9.013A 9.013A 9.129 -.012 9.141 3350 ---- 9.500B 9.245A 9.245A 9.362 -.012 9.374 3375 ---- 9.735B 9.476A 9.476A 9.596 -.012 9.608 3400 ---- 9.971B 9.710A 9.710A 9.831 -.011 9.842 3425 ---- 10.207B 9.945A 9.945A 10.066 -.011 10.077 3450 ---- 10.444B 10.182A 10.182A 10.302 -.010 10.312 3475 ---- 10.680B 10.418A 10.418A 10.538 -.010 10.548 3500 ---- 10.920B 10.655A 10.655A 10.775 -.010 10.785 3525 ---- 11.158B 10.890A 10.890A 11.012 -.010 11.022 3550 ---- 11.397B 11.130A 11.130A 11.250 -.010 11.260 3575 ---- 11.637B 11.367A 11.367A 11.489 -.009 11.498 3600 ---- 11.877B 11.606A 11.606A 11.728 -.009 11.737 3625 ---- 12.116B 11.844A 11.844A 11.968 -.008 11.976 3650 ---- 12.358B 12.086A 12.086A 12.209 -.007 12.216 3675 ---- 12.600B 12.325A 12.325A 12.449 -.007 12.456 1 3700 ---- 12.842B 12.564A 12.564A 12.691 -.006 12.697 3725 ---- 13.083B 12.807A 12.807A 12.933 -.005 12.938 3750 ---- 13.327B 13.048A 13.048A 13.175 -.005 13.180 3775 ---- 13.569B 13.288A 13.288A 13.418 -.004 13.422 3800 ---- 13.813B 13.533A 13.533A 13.662 -.002 5 13.664 5 23 3825 ---- 14.058B 13.776A 13.776A 13.905 -.002 13.907 3850 ---- 14.302B 14.016A 14.016A 14.149 -.001 14.150 3875 ---- 14.545B 14.262A 14.262A 14.394 .000 14.394 3900 ---- 14.791B 14.504A 14.504A 14.639 +.001 14.638 3925 ---- 14.996B 14.750A 14.750A 14.884 +.002 14.882 3950 ---- 15.201B 14.992A 14.992A 15.129 +.002 15.127 3975 ---- ---- 15.239A 15.239A 15.375 +.003 15.372 4000 ---- ---- ---- ---- 15.621 +.004 15.617 4025 ---- ---- ---- ---- 15.867 +.004 15.863 4050 ---- ---- ---- ---- 16.113 +.004 16.109 4075 ---- ---- ---- ---- 16.360 +.005 16.355 1 4500 ---- ---- ---- ---- 20.588 +.008 20.580 1 5000 ---- ---- ---- ---- 25.588 +.008 25.580 6000 ---- ---- ---- ---- 35.588 +.008 35.580 7000 ---- ---- ---- ---- 45.588 +.008 45.580 7500 ---- ---- ---- ---- 50.588 +.008 50.580 8000 ---- ---- ---- ---- 55.588 +.008 55.580 9000 ---- ---- ---- ---- 65.588 +.008 65.580 10000 ---- ---- ---- ---- 75.588 +.008 75.580 SO MAR24 Silver Option PUT 1100 ---- ---- ---- ---- .018 -.001 .019 1125 ---- ---- ---- ---- .020 -.002 .022 1150 ---- ---- ---- ---- .023 -.001 .024 1175 ---- ---- ---- ---- .025 -.003 .028 1200 ---- ---- ---- ---- .029 -.002 .031 1225 ---- ---- ---- ---- .032 -.003 .035 1250 ---- ---- ---- ---- .036 -.003 .039 1275 ---- ---- ---- ---- .040 -.003 .043 1300 ---- ---- ---- ---- .044 -.004 .048 1325 ---- ---- ---- ---- .049 -.004 .053 1350 ---- ---- ---- ---- .055 -.003 .058 1375 ---- ---- ---- ---- .060 -.004 .064 1400 ---- ---- ---- ---- .066 -.005 .071 1425 ---- ---- ---- ---- .073 -.005 .078 1450 ---- ---- ---- ---- .080 -.006 .086 1475 ---- ---- ---- ---- .088 -.006 .094 1500 ---- ---- ---- ---- .097 -.006 .103 1525 ---- ---- ---- ---- .107 -.006 .113 1550 ---- ---- ---- ---- .117 -.007 .124 1575 ---- ---- ---- ---- .128 -.008 .136 1600 ---- ---- ---- ---- .141 -.008 .149 1625 ---- ---- ---- ---- .155 -.009 .164 1 1650 ---- ---- ---- ---- .170 -.010 .180 1675 ---- ---- .196A .196A .187 -.011 .198 1700 ---- ---- .215A .215A .206 -.012 .218 1 1725 ---- ---- .235A .235A .226 -.013 .239 1750 ---- ---- .257A .257A .249 -.014 .263 1775 ---- ---- .281A .281A .273 -.016 .289 1 1800 ---- ---- .307A .307A .301 -.017 .318 100 1825 ---- ---- .336A .336A .330 -.019 .349 1850 ---- ---- .368A .368A .362 -.020 .382 1875 ---- ---- .402A .402A .398 -.021 .419 1900 ---- ---- .439A .439A .436 -.023 .459 1925 ---- ---- .479A .479A .477 -.025 .502 1950 ---- ---- .523A .523A .521 -.027 .548 1975 ---- ---- .570A .570A .570 -.028 .598 1 2000 ---- ---- .621A .621A .621 -.030 .651 2 2025 ---- ---- .676A .676A .677 -.032 .709 2050 ---- ---- .735A .735A .737 -.033 .770 2075 ---- ---- .798A .798A .801 -.035 .836 2100 ---- ---- .865A .865A .869 -.037 .906 70 2125 ---- ---- .937A .937A .942 -.039 .981 1 2150 ---- ---- 1.013A 1.013A 1.019 -.042 1.061 1 2175 ---- ---- 1.095A 1.095A 1.102 -.043 1.145 1 2200 ---- ---- 1.181A 1.181A 1.189 -.045 1.234 185 2225 ---- ---- 1.272A 1.272A 1.281 -.047 1.328 2 2250 1.445 1.445 1.369A 1.369A 1.378 -.050 2 1.428 8 2275 ---- ---- 1.476A 1.476A 1.480 -.052 1.532 2300 ---- ---- 1.582A 1.582A 1.588 -.053 1.641 50 2325 ---- ---- 1.692A 1.692A 1.700 -.054 1.754 5 2350 ---- 1.876B 1.808A 1.876B 1.818 -.055 1.873 2375 ---- 2.002B 1.928A 2.002B 1.940 -.057 1.997 2400 ---- 2.132B 2.053A 2.132B 2.068 -.058 2.126 2425 ---- 2.268B 2.183A 2.183A 2.200 -.059 2.259 2450 ---- 2.408B 2.318A 2.318A 2.338 -.059 2.397 2 2475 ---- 2.553B 2.458A 2.458A 2.480 -.060 2.540 2500 ---- 2.702B 2.602A 2.602A 2.627 -.060 2.687 125 2525 ---- 2.856B 2.750A 2.750A 2.778 -.060 2.838 29 2550 ---- 3.014B 2.903A 2.903A 2.934 -.060 2.994 2575 ---- 3.175B 3.060A 3.060A 3.094 -.060 3.154 2600 ---- 3.341B 3.221A 3.221A 3.258 -.060 3.318 2 2625 ---- 3.510B 3.386A 3.386A 3.426 -.059 3.485 2650 ---- 3.682B 3.554A 3.554A 3.597 -.059 3.656 120 2675 ---- 3.859B 3.726A 3.726A 3.772 -.059 3.831 2700 ---- 4.038B 3.901A 3.901A 3.951 -.057 4.008 21 2725 ---- 4.220B 4.080A 4.080A 4.132 -.057 4.189 1 2750 ---- 4.405B 4.262A 4.262A 4.316 -.057 4.373 2775 ---- 4.593B 4.446A 4.446A 4.503 -.056 4.559 2800 ---- 4.784B 4.632A 4.632A 4.693 -.055 4.748 2825 ---- 4.977B 4.822A 4.822A 4.885 -.055 4.940 2850 ---- 5.172B 5.016A 5.016A 5.080 -.054 5.134 2875 ---- 5.370B 5.211A 5.211A 5.277 -.053 5.330 2900 ---- 5.569B 5.408A 5.408A 5.476 -.052 5.528 2925 ---- 5.771B 5.607A 5.607A 5.677 -.052 5.729 2950 ---- 5.976B 5.807A 5.807A 5.880 -.051 5.931 2975 ---- 6.182B 6.010A 6.010A 6.085 -.050 6.135 15 3000 ---- 6.390B 6.215A 6.215A 6.292 -.049 6.341 3025 ---- 6.600B 6.423A 6.423A 6.500 -.049 6.549 3050 ---- 6.811B 6.630A 6.630A 6.710 -.048 6.758 3075 ---- 7.024B 6.841A 6.841A 6.922 -.046 6.968 3100 ---- 7.238B 7.051A 7.051A 7.135 -.045 7.180 3125 ---- 7.454B 7.264A 7.264A 7.349 -.045 7.394 3150 ---- 7.671B 7.478A 7.478A 7.565 -.044 7.609 3175 ---- 7.889B 7.695A 7.695A 7.782 -.043 7.825 3200 ---- 8.108B 7.912A 7.912A 8.000 -.042 8.042 3225 ---- 8.329B 8.128A 8.128A 8.219 -.041 8.260 3250 ---- 8.550B 8.347A 8.347A 8.440 -.040 8.480 3275 ---- 8.773B 8.567A 8.567A 8.661 -.039 8.700 3300 ---- 8.997B 8.790A 8.790A 8.884 -.038 8.922 3325 ---- 9.221B 9.011A 9.011A 9.107 -.038 9.145 3350 ---- 9.447B 9.234A 9.234A 9.332 -.036 9.368 3375 ---- 9.673B 9.460A 9.460A 9.557 -.036 9.593 3400 ---- 9.901B 9.684A 9.684A 9.783 -.035 9.818 3425 ---- 10.129B 9.910A 9.910A 10.010 -.034 10.044 3450 ---- 10.358B 10.139A 10.139A 10.238 -.034 10.272 3475 ---- 10.588B 10.364A 10.364A 10.467 -.032 10.499 3500 ---- 10.818B 10.595A 10.595A 10.696 -.032 10.728 3525 ---- 11.049B 10.824A 10.824A 10.927 -.031 10.958 3550 ---- 11.281B 11.054A 11.054A 11.158 -.030 11.188 3575 ---- 11.514B 11.285A 11.285A 11.389 -.030 11.419 3600 ---- 11.747B 11.514A 11.514A 11.622 -.028 11.650 3625 ---- 11.981B 11.748A 11.748A 11.855 -.028 11.883 3650 ---- 12.216B 11.981A 11.981A 12.088 -.027 12.115 3675 ---- 12.451B 12.212A 12.212A 12.322 -.027 12.349 3700 ---- 12.686B 12.449A 12.449A 12.557 -.026 12.583 4000 ---- 15.551B 15.294A 15.294A 15.414 -.018 15.432 3 5000 ---- ---- ---- ---- 25.270 +.002 25.268 4 7000 ---- ---- ---- ---- 45.270 +.002 45.268 10000 ---- ---- ---- ---- 75.270 +.002 75.268 SO MAY24 Silver Option PUT 1500 ---- ---- ---- ---- .148 ---- ---- 1525 ---- ---- ---- ---- .167 -.012 .179 1550 ---- ---- ---- ---- .187 -.014 .201 1575 ---- ---- ---- ---- .209 -.014 .223 1600 ---- ---- ---- ---- .232 -.016 .248 1625 ---- ---- ---- ---- .258 -.017 .275 1650 ---- ---- ---- ---- .286 -.018 .304 1675 ---- ---- ---- ---- .315 -.019 .334 1700 ---- ---- ---- ---- .347 -.021 .368 1725 ---- ---- ---- ---- .381 -.022 .403 1750 ---- ---- ---- ---- .418 -.023 .441 1775 ---- ---- ---- ---- .457 -.024 .481 1800 ---- ---- ---- ---- .498 -.025 .523 1825 ---- ---- ---- ---- .542 -.027 .569 1850 ---- ---- ---- ---- .589 -.027 .616 1875 ---- ---- ---- ---- .638 -.029 .667 1900 ---- ---- ---- ---- .690 -.030 .720 1925 ---- ---- ---- ---- .745 -.031 .776 1950 ---- ---- ---- ---- .802 -.033 .835 1975 ---- ---- ---- ---- .863 -.034 .897 2000 ---- ---- ---- ---- .927 -.035 .962 2025 ---- ---- ---- ---- .994 -.036 1.030 2050 ---- ---- ---- ---- 1.063 -.038 1.101 2075 ---- ---- ---- ---- 1.137 -.038 1.175 2100 ---- ---- ---- ---- 1.213 -.040 1.253 2125 ---- ---- ---- ---- 1.292 -.041 1.333 2150 ---- ---- ---- ---- 1.376 -.041 1.417 2175 ---- ---- ---- ---- 1.462 -.043 1.505 2200 ---- ---- ---- ---- 1.552 -.044 1.596 2225 ---- ---- ---- ---- 1.646 -.044 1.690 2250 ---- ---- ---- ---- 1.743 -.045 1.788 2275 ---- ---- ---- ---- 1.844 -.046 1.890 2300 ---- ---- ---- ---- 1.948 -.047 1.995 2325 ---- ---- ---- ---- 2.057 -.047 2.104 2350 ---- ---- ---- ---- 2.169 -.048 2.217 2375 ---- ---- ---- ---- 2.285 -.048 2.333 2400 ---- ---- ---- ---- 2.404 -.050 2.454 2425 ---- ---- ---- ---- 2.528 -.050 2.578 2450 ---- ---- ---- ---- 2.656 -.050 2.706 2475 ---- ---- ---- ---- 2.787 -.050 2.837 2500 ---- ---- ---- ---- 2.922 -.051 2.973 2525 ---- ---- ---- ---- 3.062 -.051 3.113 2550 ---- ---- ---- ---- 3.205 -.051 3.256 2575 ---- ---- ---- ---- 3.352 -.051 3.403 2600 ---- ---- ---- ---- 3.503 -.051 3.554 2625 ---- ---- ---- ---- 3.657 -.052 3.709 2650 ---- ---- ---- ---- 3.816 -.051 3.867 2675 ---- ---- ---- ---- 3.978 -.051 4.029 2700 ---- ---- ---- ---- 4.144 -.051 4.195 2725 ---- ---- ---- ---- 4.314 -.050 4.364 2750 ---- ---- ---- ---- 4.487 -.050 4.537 2775 ---- ---- ---- ---- 4.663 -.051 4.714 2800 ---- ---- ---- ---- 4.843 -.050 4.893 2825 ---- ---- ---- ---- 5.026 -.050 5.076 2850 ---- ---- ---- ---- 5.212 -.049 5.261 2875 ---- ---- ---- ---- 5.401 -.049 5.450 2900 ---- ---- ---- ---- 5.592 -.049 5.641 2925 ---- ---- ---- ---- 5.787 -.048 5.835 2950 ---- ---- ---- ---- 5.983 -.048 6.031 2975 ---- ---- ---- ---- 6.183 -.047 6.230 3000 ---- ---- ---- ---- 6.384 -.047 6.431 3025 ---- ---- ---- ---- 6.588 -.046 6.634 3050 ---- ---- ---- ---- 6.793 -.046 6.839 3075 ---- ---- ---- ---- 7.001 -.045 7.046 3100 ---- ---- ---- ---- 7.210 -.045 7.255 3125 ---- ---- ---- ---- 7.421 -.045 7.466 3150 ---- ---- ---- ---- 7.634 -.044 7.678 3175 ---- ---- ---- ---- 7.848 -.044 7.892 3200 ---- ---- ---- ---- 8.064 -.043 8.107 3225 ---- ---- ---- ---- 8.281 -.043 8.324 3250 ---- ---- ---- ---- 8.499 -.042 8.541 3275 ---- ---- ---- ---- 8.718 -.042 8.760 3300 ---- ---- ---- ---- 8.939 -.041 8.980 3325 ---- ---- ---- ---- 9.160 -.041 9.201 3350 ---- ---- ---- ---- 9.383 -.040 9.423 3375 ---- ---- ---- ---- 9.606 -.040 9.646 3400 ---- ---- ---- ---- 9.831 -.039 9.870 3425 ---- ---- ---- ---- 10.056 -.039 10.095 3450 ---- ---- ---- ---- 10.282 -.039 10.321 3475 ---- ---- ---- ---- 10.509 -.038 10.547 3500 ---- ---- ---- ---- 10.737 -.037 10.774 3525 ---- ---- ---- ---- 10.965 -.037 11.002 3550 ---- ---- ---- ---- 11.195 -.036 11.231 3575 ---- ---- ---- ---- 11.424 -.037 11.461 3600 ---- ---- ---- ---- 11.655 -.036 11.691 3625 ---- ---- ---- ---- 11.886 -.035 11.921 3650 ---- ---- ---- ---- 12.118 -.035 12.153 3675 ---- ---- ---- ---- 12.350 -.035 12.385 3700 ---- ---- ---- ---- 12.583 -.034 12.617 3725 ---- ---- ---- ---- 12.817 -.033 12.850 SO JUL24 Silver Option PUT 725 ---- ---- ---- ---- .003 .000 .003 750 ---- ---- ---- ---- .004 .000 .004 775 ---- ---- ---- ---- .005 .000 .005 800 ---- ---- ---- ---- .006 .000 .006 825 ---- ---- ---- ---- .007 -.001 .008 850 ---- ---- ---- ---- .009 .000 .009 875 ---- ---- ---- ---- .011 .000 .011 900 ---- ---- ---- ---- .013 .000 .013 925 ---- ---- ---- ---- .015 -.001 .016 950 ---- ---- ---- ---- .018 .000 .018 975 ---- ---- ---- ---- .022 .000 .022 1000 ---- ---- ---- ---- .025 .000 .025 1025 ---- ---- ---- ---- .029 -.001 .030 1050 ---- ---- ---- ---- .034 .000 .034 1075 ---- ---- ---- ---- .039 .000 .039 1100 ---- ---- ---- ---- .045 .000 .045 1125 ---- ---- ---- ---- .051 -.001 .052 1150 ---- ---- ---- ---- .058 -.001 .059 1175 ---- ---- ---- ---- .066 -.001 .067 1200 ---- ---- ---- ---- .075 .000 .075 1225 ---- ---- ---- ---- .084 -.001 .085 1250 ---- ---- ---- ---- .094 -.001 .095 1275 ---- ---- ---- ---- .105 -.001 .106 1300 ---- ---- ---- ---- .117 -.001 .118 1325 ---- ---- ---- ---- .130 -.001 .131 1350 ---- ---- ---- ---- .145 .000 .145 1375 ---- ---- ---- ---- .160 -.001 .161 1400 ---- ---- ---- ---- .176 -.001 .177 1425 ---- ---- ---- ---- .194 -.001 .195 1450 ---- ---- ---- ---- .213 -.001 .214 1475 ---- ---- ---- ---- .233 -.001 .234 1500 ---- ---- ---- ---- .254 -.001 .255 1525 ---- ---- ---- ---- .277 -.001 .278 1550 ---- ---- ---- ---- .301 -.002 .303 1575 ---- ---- ---- ---- .327 -.002 .329 1600 ---- ---- ---- ---- .355 -.001 .356 1625 ---- ---- ---- ---- .384 -.002 .386 1650 ---- ---- ---- ---- .415 -.001 .416 1675 ---- ---- ---- ---- .447 -.002 .449 1700 ---- ---- ---- ---- .481 -.002 .483 1725 ---- ---- ---- ---- .518 -.002 .520 1750 ---- ---- ---- ---- .556 -.002 .558 1775 ---- ---- ---- ---- .596 -.002 .598 1800 ---- ---- ---- ---- .638 -.002 .640 12 1825 ---- ---- ---- ---- .682 -.003 .685 1850 ---- ---- ---- ---- .729 -.003 .732 1875 ---- ---- ---- ---- .779 -.002 .781 1900 ---- ---- ---- ---- .831 -.003 .834 1925 ---- ---- ---- ---- .886 -.003 .889 1950 ---- ---- ---- ---- .944 -.003 .947 1975 ---- ---- ---- ---- 1.005 -.003 1.008 2000 ---- ---- ---- ---- 1.070 -.003 1.073 1 2025 ---- ---- ---- ---- 1.138 -.003 1.141 2050 ---- ---- ---- ---- 1.210 -.003 1.213 2075 ---- ---- ---- ---- 1.285 -.004 1.289 2100 ---- ---- ---- ---- 1.365 -.003 1.368 2125 ---- ---- ---- ---- 1.449 -.003 1.452 2150 ---- ---- ---- ---- 1.537 -.003 1.540 2175 ---- ---- ---- ---- 1.628 -.004 1.632 2200 ---- ---- ---- ---- 1.723 -.004 1.727 2225 ---- ---- ---- ---- 1.822 -.004 1.826 2250 ---- ---- ---- ---- 1.924 -.004 1.928 2275 ---- ---- ---- ---- 2.030 -.004 2.034 2300 ---- ---- ---- ---- 2.140 -.004 2.144 2325 ---- ---- ---- ---- 2.253 -.004 2.257 2350 ---- ---- ---- ---- 2.371 -.004 2.375 2375 ---- ---- ---- ---- 2.492 -.004 2.496 2400 ---- ---- ---- ---- 2.616 -.005 2.621 2425 ---- ---- ---- ---- 2.745 -.004 2.749 2450 ---- ---- ---- ---- 2.877 -.004 2.881 2475 ---- ---- ---- ---- 3.012 -.004 3.016 2500 ---- ---- ---- ---- 3.151 -.004 3.155 2525 ---- ---- ---- ---- 3.293 -.005 3.298 2550 ---- ---- ---- ---- 3.439 -.004 3.443 2575 ---- ---- ---- ---- 3.587 -.005 3.592 2600 ---- ---- ---- ---- 3.739 -.005 3.744 2625 ---- ---- ---- ---- 3.895 -.004 3.899 12 2650 ---- ---- ---- ---- 4.053 -.005 4.058 2675 ---- ---- ---- ---- 4.215 -.004 4.219 2700 ---- ---- ---- ---- 4.379 -.005 4.384 2725 ---- ---- ---- ---- 4.546 -.005 4.551 2750 ---- ---- ---- ---- 4.717 -.005 4.722 2775 ---- ---- ---- ---- 4.890 -.005 4.895 2800 ---- ---- ---- ---- 5.065 -.005 5.070 2825 ---- ---- ---- ---- 5.244 -.004 5.248 2850 ---- ---- ---- ---- 5.424 -.005 5.429 2875 ---- ---- ---- ---- 5.607 -.005 5.612 2900 ---- ---- ---- ---- 5.793 -.005 5.798 2925 ---- ---- ---- ---- 5.981 -.005 5.986 2950 ---- ---- ---- ---- 6.171 -.005 6.176 2975 ---- ---- ---- ---- 6.363 -.005 6.368 3000 ---- ---- ---- ---- 6.557 -.005 6.562 3025 ---- ---- ---- ---- 6.753 -.005 6.758 3050 ---- ---- ---- ---- 6.951 -.005 6.956 3075 ---- ---- ---- ---- 7.150 -.005 7.155 3100 ---- ---- ---- ---- 7.351 -.005 7.356 3125 ---- ---- ---- ---- 7.553 -.005 7.558 3150 ---- ---- ---- ---- 7.757 -.005 7.762 3175 ---- ---- ---- ---- 7.962 -.005 7.967 3200 ---- ---- ---- ---- 8.168 -.006 8.174 3225 ---- ---- ---- ---- 8.376 -.005 8.381 3250 ---- ---- ---- ---- 8.585 -.005 8.590 3275 ---- ---- ---- ---- 8.795 -.006 8.801 3300 ---- ---- ---- ---- 9.007 -.005 9.012 3325 ---- ---- ---- ---- 9.220 -.005 9.225 3350 ---- ---- ---- ---- 9.433 -.005 9.438 3375 ---- ---- ---- ---- 9.648 -.005 9.653 3400 ---- ---- ---- ---- 9.864 -.005 9.869 3425 ---- ---- ---- ---- 10.081 -.005 10.086 3450 ---- ---- ---- ---- 10.299 -.005 10.304 3475 ---- ---- ---- ---- 10.518 -.005 10.523 3500 ---- ---- ---- ---- 10.738 -.005 10.743 3525 ---- ---- ---- ---- 10.959 -.004 10.963 3550 ---- ---- ---- ---- 11.180 -.005 11.185 3575 ---- ---- ---- ---- 11.403 -.005 11.408 3600 ---- ---- ---- ---- 11.626 -.005 11.631 3625 ---- ---- ---- ---- 11.850 -.005 11.855 3650 ---- ---- ---- ---- 12.075 -.005 12.080 3675 ---- ---- ---- ---- 12.301 -.005 12.306 3700 ---- ---- ---- ---- 12.527 -.005 12.532 3725 ---- ---- ---- ---- 12.754 -.005 12.759 3750 ---- ---- ---- ---- 12.982 -.005 12.987 3775 ---- ---- ---- ---- 13.211 -.004 13.215 3800 ---- ---- ---- ---- 13.440 -.005 13.445 3825 ---- ---- ---- ---- 13.670 -.004 13.674 3850 ---- ---- ---- ---- 13.900 -.005 13.905 3875 ---- ---- ---- ---- 14.131 -.005 14.136 3900 ---- ---- ---- ---- 14.363 -.004 14.367 3925 ---- ---- ---- ---- 14.595 -.004 14.599 3950 ---- ---- ---- ---- 14.828 -.004 14.832 3975 ---- ---- ---- ---- 15.061 -.004 15.065 4000 ---- ---- ---- ---- 15.295 -.004 15.299 4025 ---- ---- ---- ---- 15.529 -.004 15.533 4050 ---- ---- ---- ---- 15.764 -.004 15.768 4075 ---- ---- ---- ---- 15.999 -.004 16.003 4100 ---- ---- ---- ---- 16.234 -.005 16.239 4700 ---- ---- ---- ---- 22.002 -.003 22.005 4900 ---- ---- ---- ---- 23.961 -.002 23.963 SO DEC24 Silver Option PUT 725 ---- ---- ---- ---- .016 .000 .016 750 ---- ---- ---- ---- .019 .000 .019 775 ---- ---- ---- ---- .022 .000 .022 800 ---- ---- ---- ---- .026 .000 .026 825 ---- ---- ---- ---- .030 -.001 .031 850 ---- ---- ---- ---- .035 .000 .035 875 ---- ---- ---- ---- .041 .000 .041 900 ---- ---- ---- ---- .047 .000 .047 925 ---- ---- ---- ---- .053 -.001 .054 950 ---- ---- ---- ---- .061 .000 .061 975 ---- ---- ---- ---- .069 .000 .069 1000 ---- ---- ---- ---- .078 .000 .078 1025 ---- ---- ---- ---- .087 -.001 .088 1050 ---- ---- ---- ---- .098 .000 .098 1075 ---- ---- ---- ---- .109 .000 .109 1100 ---- ---- ---- ---- .121 -.001 .122 1125 ---- ---- ---- ---- .134 -.001 .135 1150 ---- ---- ---- ---- .148 -.001 .149 1175 ---- ---- ---- ---- .163 -.001 .164 1200 ---- ---- ---- ---- .179 -.001 .180 1225 ---- ---- ---- ---- .196 -.001 .197 1250 ---- ---- ---- ---- .214 -.001 .215 1275 ---- ---- ---- ---- .234 -.001 .235 1300 ---- ---- ---- ---- .254 -.001 .255 1325 ---- ---- ---- ---- .276 -.001 .277 1350 ---- ---- ---- ---- .299 -.001 .300 1375 ---- ---- ---- ---- .323 -.001 .324 1400 ---- ---- ---- ---- .348 -.002 .350 1425 ---- ---- ---- ---- .375 -.002 .377 1450 ---- ---- ---- ---- .403 -.002 .405 1475 ---- ---- ---- ---- .433 -.001 .434 1500 ---- ---- ---- ---- .464 -.001 .465 1525 ---- ---- ---- ---- .496 -.002 .498 1550 ---- ---- ---- ---- .530 -.002 .532 1575 ---- ---- ---- ---- .566 -.001 .567 1600 ---- ---- ---- ---- .603 -.002 .605 1625 ---- ---- ---- ---- .641 -.002 .643 1650 ---- ---- ---- ---- .682 -.002 .684 1675 ---- ---- ---- ---- .724 -.002 .726 1700 ---- ---- ---- ---- .767 -.002 .769 1725 ---- ---- ---- ---- .813 -.002 .815 1750 ---- ---- ---- ---- .860 -.003 .863 1775 ---- ---- ---- ---- .910 -.002 .912 1800 ---- ---- ---- ---- .961 -.002 .963 1825 ---- ---- ---- ---- 1.015 -.002 1.017 1850 ---- ---- ---- ---- 1.070 -.003 1.073 1875 ---- ---- ---- ---- 1.128 -.003 1.131 1900 ---- ---- ---- ---- 1.188 -.003 1.191 1925 ---- ---- ---- ---- 1.250 -.003 1.253 1950 ---- ---- ---- ---- 1.315 -.003 1.318 1975 ---- ---- ---- ---- 1.383 -.003 1.386 2000 ---- ---- ---- ---- 1.453 -.003 1.456 2025 ---- ---- ---- ---- 1.525 -.003 1.528 2050 ---- ---- ---- ---- 1.601 -.003 1.604 2075 ---- ---- ---- ---- 1.679 -.003 1.682 2100 ---- ---- ---- ---- 1.760 -.003 1.763 2125 ---- ---- ---- ---- 1.844 -.003 1.847 2150 ---- ---- ---- ---- 1.931 -.003 1.934 2175 ---- ---- ---- ---- 2.021 -.003 2.024 2200 ---- ---- ---- ---- 2.114 -.004 2.118 2225 ---- ---- ---- ---- 2.210 -.004 2.214 2250 ---- ---- ---- ---- 2.310 -.004 2.314 2275 ---- ---- ---- ---- 2.413 -.003 2.416 2300 ---- ---- ---- ---- 2.519 -.004 2.523 2325 ---- ---- ---- ---- 2.628 -.004 2.632 2350 ---- ---- ---- ---- 2.741 -.004 2.745 2375 ---- ---- ---- ---- 2.857 -.005 2.862 2400 ---- ---- ---- ---- 2.977 -.004 2.981 2425 ---- ---- ---- ---- 3.100 -.005 3.105 2450 ---- ---- ---- ---- 3.227 -.005 3.232 2475 ---- ---- ---- ---- 3.357 -.005 3.362 2500 ---- ---- ---- ---- 3.491 -.005 3.496 2525 ---- ---- ---- ---- 3.629 -.004 3.633 2550 ---- ---- ---- ---- 3.769 -.005 3.774 2575 ---- ---- ---- ---- 3.914 -.004 3.918 2600 ---- ---- ---- ---- 4.062 -.004 4.066 2625 ---- ---- ---- ---- 4.213 -.005 4.218 2650 ---- ---- ---- ---- 4.368 -.005 4.373 2675 ---- ---- ---- ---- 4.526 -.005 4.531 2700 ---- ---- ---- ---- 4.688 -.005 4.693 2725 ---- ---- ---- ---- 4.853 -.006 4.859 2750 ---- ---- ---- ---- 5.022 -.005 5.027 2775 ---- ---- ---- ---- 5.194 -.005 5.199 2800 ---- ---- ---- ---- 5.369 -.006 5.375 2825 ---- ---- ---- ---- 5.548 -.005 5.553 2850 ---- ---- ---- ---- 5.729 -.005 5.734 2875 ---- ---- ---- ---- 5.913 -.005 5.918 2900 ---- ---- ---- ---- 6.099 -.006 6.105 2925 ---- ---- ---- ---- 6.288 -.006 6.294 2950 ---- ---- ---- ---- 6.480 -.005 6.485 2975 ---- ---- ---- ---- 6.673 -.006 6.679 3000 ---- ---- ---- ---- 6.869 -.005 6.874 3025 ---- ---- ---- ---- 7.066 -.006 7.072 3050 ---- ---- ---- ---- 7.265 -.006 7.271 3075 ---- ---- ---- ---- 7.465 -.006 7.471 3100 ---- ---- ---- ---- 7.667 -.006 7.673 3125 ---- ---- ---- ---- 7.870 -.007 7.877 3150 ---- ---- ---- ---- 8.075 -.006 8.081 3175 ---- ---- ---- ---- 8.280 -.006 8.286 3200 ---- ---- ---- ---- 8.486 -.007 8.493 3225 ---- ---- ---- ---- 8.693 -.007 8.700 3250 ---- ---- ---- ---- 8.901 -.006 8.907 3275 ---- ---- ---- ---- 9.109 -.007 9.116 3300 ---- ---- ---- ---- 9.318 -.006 9.324 3325 ---- ---- ---- ---- 9.527 -.006 9.533 10 3350 ---- ---- ---- ---- 9.736 -.007 9.743 3375 ---- ---- ---- ---- 9.946 -.007 9.953 3400 ---- ---- ---- ---- 10.157 -.006 10.163 3425 ---- ---- ---- ---- 10.368 -.006 10.374 3450 ---- ---- ---- ---- 10.579 -.007 10.586 3475 ---- ---- ---- ---- 10.791 -.007 10.798 3500 ---- ---- ---- ---- 11.003 -.007 11.010 3525 ---- ---- ---- ---- 11.216 -.007 11.223 3550 ---- ---- ---- ---- 11.430 -.007 11.437 3575 ---- ---- ---- ---- 11.644 -.007 11.651 3600 ---- ---- ---- ---- 11.859 -.007 11.866 3625 ---- ---- ---- ---- 12.075 -.006 12.081 3650 ---- ---- ---- ---- 12.291 -.007 12.298 3675 ---- ---- ---- ---- 12.507 -.007 12.514 3700 ---- ---- ---- ---- 12.725 -.007 12.732 3725 ---- ---- ---- ---- 12.943 -.007 12.950 3750 ---- ---- ---- ---- 13.162 -.007 13.169 3775 ---- ---- ---- ---- 13.381 -.007 13.388 3800 ---- ---- ---- ---- 13.601 -.007 13.608 3825 ---- ---- ---- ---- 13.822 -.007 13.829 3850 ---- ---- ---- ---- 14.044 -.007 14.051 3875 ---- ---- ---- ---- 14.266 -.007 14.273 3900 ---- ---- ---- ---- 14.489 -.007 14.496 3925 ---- ---- ---- ---- 14.713 -.007 14.720 3950 ---- ---- ---- ---- 14.937 -.007 14.944 3975 ---- ---- ---- ---- 15.161 -.007 15.168 4000 ---- ---- ---- ---- 15.387 -.007 15.394 4025 ---- ---- ---- ---- 15.612 -.007 15.619 4050 ---- ---- ---- ---- 15.839 -.007 15.846 4075 ---- ---- ---- ---- 16.066 -.007 16.073 4100 ---- ---- ---- ---- 16.293 -.007 16.300 5000 ---- ---- ---- ---- 24.748 -.006 24.754 6000 ---- ---- ---- ---- 34.508 -.003 34.511 SO JUL25 Silver Option PUT 925 ---- ---- ---- ---- .125 .000 .125 950 ---- ---- ---- ---- .138 -.001 .139 975 ---- ---- ---- ---- .153 .000 .153 1000 ---- ---- ---- ---- .169 .000 .169 1025 ---- ---- ---- ---- .185 -.001 .186 1050 ---- ---- ---- ---- .203 .000 .203 1075 ---- ---- ---- ---- .222 .000 .222 1100 ---- ---- ---- ---- .241 -.001 .242 1125 ---- ---- ---- ---- .262 -.001 .263 1150 ---- ---- ---- ---- .284 -.001 .285 1175 ---- ---- ---- ---- .308 .000 .308 1200 ---- ---- ---- ---- .332 -.001 .333 1225 ---- ---- ---- ---- .357 -.001 .358 1250 ---- ---- ---- ---- .384 -.001 .385 1275 ---- ---- ---- ---- .412 -.001 .413 1300 ---- ---- ---- ---- .442 -.001 .443 1325 ---- ---- ---- ---- .472 -.001 .473 1350 ---- ---- ---- ---- .504 -.001 .505 1375 ---- ---- ---- ---- .537 -.001 .538 1400 ---- ---- ---- ---- .572 -.001 .573 1425 ---- ---- ---- ---- .607 -.002 .609 1450 ---- ---- ---- ---- .645 -.001 .646 1475 ---- ---- ---- ---- .683 -.002 .685 1500 ---- ---- ---- ---- .723 -.002 .725 1525 ---- ---- ---- ---- .764 -.002 .766 1550 ---- ---- ---- ---- .807 -.002 .809 1575 ---- ---- ---- ---- .851 -.002 .853 1600 ---- ---- ---- ---- .897 -.002 .899 1625 ---- ---- ---- ---- .944 -.002 .946 1650 ---- ---- ---- ---- .993 -.002 .995 1675 ---- ---- ---- ---- 1.043 -.002 1.045 1700 ---- ---- ---- ---- 1.095 -.002 1.097 1725 ---- ---- ---- ---- 1.148 -.002 1.150 1750 ---- ---- ---- ---- 1.203 -.002 1.205 1775 ---- ---- ---- ---- 1.259 -.002 1.261 1800 ---- ---- ---- ---- 1.317 -.002 1.319 1825 ---- ---- ---- ---- 1.377 -.002 1.379 1850 ---- ---- ---- ---- 1.438 -.003 1.441 1875 ---- ---- ---- ---- 1.502 -.002 1.504 1900 ---- ---- ---- ---- 1.567 -.003 1.570 1925 ---- ---- ---- ---- 1.636 -.002 1.638 1950 ---- ---- ---- ---- 1.706 -.003 1.709 1975 ---- ---- ---- ---- 1.779 -.003 1.782 2000 ---- ---- ---- ---- 1.855 -.003 1.858 2025 ---- ---- ---- ---- 1.934 -.003 1.937 2050 ---- ---- ---- ---- 2.015 -.004 2.019 2075 ---- ---- ---- ---- 2.100 -.004 2.104 2100 ---- ---- ---- ---- 2.189 -.003 2.192 2125 ---- ---- ---- ---- 2.281 -.004 2.285 2150 ---- ---- ---- ---- 2.377 -.004 2.381 2175 ---- ---- ---- ---- 2.477 -.003 2.480 2200 ---- ---- ---- ---- 2.580 -.003 2.583 2225 ---- ---- ---- ---- 2.686 -.003 2.689 2250 ---- ---- ---- ---- 2.795 -.004 2.799 2275 ---- ---- ---- ---- 2.907 -.004 2.911 2300 ---- ---- ---- ---- 3.021 -.004 3.025 2325 ---- ---- ---- ---- 3.139 -.004 3.143 2350 ---- ---- ---- ---- 3.260 -.004 3.264 2375 ---- ---- ---- ---- 3.384 -.004 3.388 2400 ---- ---- ---- ---- 3.511 -.004 3.515 2425 ---- ---- ---- ---- 3.641 -.004 3.645 2450 ---- ---- ---- ---- 3.774 -.004 3.778 2475 ---- ---- ---- ---- 3.910 -.004 3.914 2500 ---- ---- ---- ---- 4.048 -.005 4.053 2525 ---- ---- ---- ---- 4.190 -.005 4.195 2550 ---- ---- ---- ---- 4.334 -.005 4.339 2575 ---- ---- ---- ---- 4.481 -.004 4.485 2600 ---- ---- ---- ---- 4.630 -.005 4.635 2625 ---- ---- ---- ---- 4.782 -.005 4.787 2650 ---- ---- ---- ---- 4.937 -.005 4.942 2675 ---- ---- ---- ---- 5.094 -.005 5.099 2700 ---- ---- ---- ---- 5.254 -.005 5.259 2725 ---- ---- ---- ---- 5.416 -.005 5.421 2750 ---- ---- ---- ---- 5.581 -.005 5.586 2775 ---- ---- ---- ---- 5.748 -.006 5.754 2800 ---- ---- ---- ---- 5.918 -.005 5.923 2825 ---- ---- ---- ---- 6.089 -.006 6.095 2850 ---- ---- ---- ---- 6.263 -.006 6.269 2875 ---- ---- ---- ---- 6.440 -.006 6.446 2900 ---- ---- ---- ---- 6.618 -.006 6.624 2925 ---- ---- ---- ---- 6.798 -.007 6.805 2950 ---- ---- ---- ---- 6.981 -.006 6.987 2975 ---- ---- ---- ---- 7.165 -.007 7.172 3000 ---- ---- ---- ---- 7.352 -.006 7.358 3025 ---- ---- ---- ---- 7.540 -.006 7.546 3050 ---- ---- ---- ---- 7.729 -.007 7.736 3075 ---- ---- ---- ---- 7.921 -.006 7.927 3100 ---- ---- ---- ---- 8.113 -.007 8.120 3125 ---- ---- ---- ---- 8.307 -.007 8.314 3150 ---- ---- ---- ---- 8.503 -.007 8.510 3175 ---- ---- ---- ---- 8.699 -.007 8.706 3200 ---- ---- ---- ---- 8.897 -.007 8.904 3225 ---- ---- ---- ---- 9.096 -.007 9.103 3250 ---- ---- ---- ---- 9.295 -.007 9.302 3275 ---- ---- ---- ---- 9.496 -.007 9.503 3300 ---- ---- ---- ---- 9.698 -.007 9.705 3325 ---- ---- ---- ---- 9.901 -.007 9.908 3350 ---- ---- ---- ---- 10.105 -.007 10.112 3375 ---- ---- ---- ---- 10.310 -.007 10.317 3400 ---- ---- ---- ---- 10.516 -.007 10.523 3425 ---- ---- ---- ---- 10.723 -.007 10.730 3450 ---- ---- ---- ---- 10.930 -.008 10.938 3475 ---- ---- ---- ---- 11.139 -.008 11.147 3500 ---- ---- ---- ---- 11.349 -.007 11.356 3525 ---- ---- ---- ---- 11.559 -.008 11.567 3550 ---- ---- ---- ---- 11.770 -.008 11.778 3575 ---- ---- ---- ---- 11.982 -.008 11.990 3600 ---- ---- ---- ---- 12.195 -.008 12.203 3625 ---- ---- ---- ---- 12.409 -.008 12.417 3650 ---- ---- ---- ---- 12.624 -.007 12.631 3675 ---- ---- ---- ---- 12.839 -.008 12.847 3700 ---- ---- ---- ---- 13.055 -.008 13.063 3725 ---- ---- ---- ---- 13.271 -.008 13.279 3750 ---- ---- ---- ---- 13.489 -.008 13.497 3775 ---- ---- ---- ---- 13.707 -.008 13.715 3800 ---- ---- ---- ---- 13.925 -.008 13.933 3825 ---- ---- ---- ---- 14.145 -.008 14.153 3850 ---- ---- ---- ---- 14.365 -.008 14.373 3875 ---- ---- ---- ---- 14.585 -.008 14.593 3900 ---- ---- ---- ---- 14.806 -.009 14.815 3925 ---- ---- ---- ---- 15.028 -.009 15.037 3950 ---- ---- ---- ---- 15.251 -.008 15.259 3975 ---- ---- ---- ---- 15.474 -.008 15.482 4000 ---- ---- ---- ---- 15.697 -.008 15.705 4025 ---- ---- ---- ---- 15.921 -.008 15.929 4050 ---- ---- ---- ---- 16.146 -.008 16.154 4075 ---- ---- ---- ---- 16.371 -.008 16.379 4100 ---- ---- ---- ---- 16.596 -.009 16.605 4125 ---- ---- ---- ---- 16.822 -.009 16.831 SO DEC25 Silver Option PUT 925 ---- ---- ---- ---- .196 -.001 .197 950 ---- ---- ---- ---- .215 -.001 .216 975 ---- ---- ---- ---- .235 -.001 .236 1000 ---- ---- ---- ---- .256 -.001 .257 1025 ---- ---- ---- ---- .278 -.001 .279 1050 ---- ---- ---- ---- .302 -.001 .303 1075 ---- ---- ---- ---- .326 -.001 .327 1100 ---- ---- ---- ---- .352 -.001 .353 1125 ---- ---- ---- ---- .379 -.001 .380 1150 ---- ---- ---- ---- .407 -.001 .408 1175 ---- ---- ---- ---- .436 -.001 .437 1200 ---- ---- ---- ---- .466 -.001 .467 1225 ---- ---- ---- ---- .498 -.001 .499 1250 ---- ---- ---- ---- .531 -.001 .532 1275 ---- ---- ---- ---- .565 -.001 .566 1300 ---- ---- ---- ---- .600 -.002 .602 1325 ---- ---- ---- ---- .637 -.001 .638 1350 ---- ---- ---- ---- .675 -.001 .676 1375 ---- ---- ---- ---- .714 -.002 .716 1400 ---- ---- ---- ---- .755 -.001 .756 1425 ---- ---- ---- ---- .796 -.002 .798 1450 ---- ---- ---- ---- .840 -.001 .841 1475 ---- ---- ---- ---- .884 -.002 .886 1500 ---- ---- ---- ---- .930 -.002 .932 1525 ---- ---- ---- ---- .977 -.002 .979 1550 ---- ---- ---- ---- 1.026 -.002 1.028 1575 ---- ---- ---- ---- 1.075 -.002 1.077 1600 ---- ---- ---- ---- 1.127 -.002 1.129 1625 ---- ---- ---- ---- 1.179 -.003 1.182 1650 ---- ---- ---- ---- 1.233 -.003 1.236 1675 ---- ---- ---- ---- 1.289 -.002 1.291 1700 ---- ---- ---- ---- 1.346 -.002 1.348 1725 ---- ---- ---- ---- 1.404 -.002 1.406 1750 ---- ---- ---- ---- 1.463 -.003 1.466 1775 ---- ---- ---- ---- 1.525 -.002 1.527 1800 ---- ---- ---- ---- 1.587 -.003 1.590 1825 ---- ---- ---- ---- 1.651 -.003 1.654 1850 ---- ---- ---- ---- 1.717 -.003 1.720 1875 ---- ---- ---- ---- 1.784 -.003 1.787 1900 ---- ---- ---- ---- 1.854 -.003 1.857 1925 ---- ---- ---- ---- 1.925 -.003 1.928 1950 ---- ---- ---- ---- 1.999 -.003 2.002 1975 ---- ---- ---- ---- 2.075 -.003 2.078 2000 ---- ---- ---- ---- 2.154 -.003 2.157 2025 ---- ---- ---- ---- 2.235 -.003 2.238 2050 ---- ---- ---- ---- 2.319 -.003 2.322 2075 ---- ---- ---- ---- 2.406 -.004 2.410 2100 ---- ---- ---- ---- 2.497 -.003 2.500 2125 ---- ---- ---- ---- 2.590 -.004 2.594 2150 ---- ---- ---- ---- 2.688 -.003 2.691 2175 ---- ---- ---- ---- 2.789 -.004 2.793 2200 ---- ---- ---- ---- 2.894 -.004 2.898 2225 ---- ---- ---- ---- 3.002 -.004 3.006 2250 ---- ---- ---- ---- 3.113 -.004 3.117 2275 ---- ---- ---- ---- 3.227 -.004 3.231 2300 ---- ---- ---- ---- 3.343 -.005 3.348 2325 ---- ---- ---- ---- 3.463 -.004 3.467 2350 ---- ---- ---- ---- 3.585 -.004 3.589 2375 ---- ---- ---- ---- 3.710 -.004 3.714 2400 ---- ---- ---- ---- 3.838 -.004 3.842 2425 ---- ---- ---- ---- 3.969 -.004 3.973 2450 ---- ---- ---- ---- 4.103 -.004 4.107 2475 ---- ---- ---- ---- 4.239 -.005 4.244 2500 ---- ---- ---- ---- 4.379 -.005 4.384 2525 ---- ---- ---- ---- 4.521 -.005 4.526 2550 ---- ---- ---- ---- 4.665 -.005 4.670 2575 ---- ---- ---- ---- 4.812 -.005 4.817 2600 ---- ---- ---- ---- 4.962 -.005 4.967 2625 ---- ---- ---- ---- 5.114 -.005 5.119 2650 ---- ---- ---- ---- 5.268 -.006 5.274 2675 ---- ---- ---- ---- 5.426 -.005 5.431 2700 ---- ---- ---- ---- 5.585 -.006 5.591 2725 ---- ---- ---- ---- 5.747 -.006 5.753 2750 ---- ---- ---- ---- 5.912 -.005 5.917 2775 ---- ---- ---- ---- 6.078 -.006 6.084 2800 ---- ---- ---- ---- 6.247 -.006 6.253 2825 ---- ---- ---- ---- 6.419 -.006 6.425 2850 ---- ---- ---- ---- 6.592 -.006 6.598 2875 ---- ---- ---- ---- 6.768 -.006 6.774 2900 ---- ---- ---- ---- 6.945 -.007 6.952 2925 ---- ---- ---- ---- 7.125 -.006 7.131 2950 ---- ---- ---- ---- 7.307 -.006 7.313 2975 ---- ---- ---- ---- 7.490 -.007 7.497 3000 ---- ---- ---- ---- 7.676 -.006 7.682 3025 ---- ---- ---- ---- 7.863 -.007 7.870 3050 ---- ---- ---- ---- 8.052 -.007 8.059 3075 ---- ---- ---- ---- 8.242 -.007 8.249 3100 ---- ---- ---- ---- 8.434 -.008 8.442 3125 ---- ---- ---- ---- 8.628 -.007 8.635 3150 ---- ---- ---- ---- 8.822 -.008 8.830 3175 ---- ---- ---- ---- 9.018 -.008 9.026 3200 ---- ---- ---- ---- 9.215 -.007 9.222 3225 ---- ---- ---- ---- 9.413 -.007 9.420 3250 ---- ---- ---- ---- 9.612 -.007 9.619 3275 ---- ---- ---- ---- 9.812 -.007 9.819 3300 ---- ---- ---- ---- 10.013 -.007 10.020 3325 ---- ---- ---- ---- 10.214 -.008 10.222 3350 ---- ---- ---- ---- 10.417 -.008 10.425 3375 ---- ---- ---- ---- 10.621 -.008 10.629 3400 ---- ---- ---- ---- 10.825 -.009 10.834 3425 ---- ---- ---- ---- 11.031 -.008 11.039 3450 ---- ---- ---- ---- 11.237 -.009 11.246 3475 ---- ---- ---- ---- 11.445 -.008 11.453 3500 ---- ---- ---- ---- 11.653 -.008 11.661 3525 ---- ---- ---- ---- 11.862 -.008 11.870 3550 ---- ---- ---- ---- 12.072 -.008 12.080 3575 ---- ---- ---- ---- 12.282 -.009 12.291 3600 ---- ---- ---- ---- 12.494 -.008 12.502 3625 ---- ---- ---- ---- 12.706 -.009 12.715 3650 ---- ---- ---- ---- 12.919 -.009 12.928 3675 ---- ---- ---- ---- 13.133 -.008 13.141 3700 ---- ---- ---- ---- 13.347 -.009 13.356 3725 ---- ---- ---- ---- 13.562 -.009 13.571 3750 ---- ---- ---- ---- 13.778 -.009 13.787 3775 ---- ---- ---- ---- 13.994 -.009 14.003 3800 ---- ---- ---- ---- 14.211 -.009 14.220 3825 ---- ---- ---- ---- 14.429 -.009 14.438 3850 ---- ---- ---- ---- 14.647 -.009 14.656 3875 ---- ---- ---- ---- 14.866 -.009 14.875 3900 ---- ---- ---- ---- 15.086 -.009 15.095 3925 ---- ---- ---- ---- 15.306 -.009 15.315 3950 ---- ---- ---- ---- 15.526 -.010 15.536 3975 ---- ---- ---- ---- 15.748 -.009 15.757 4000 ---- ---- ---- ---- 15.969 -.010 15.979 4025 ---- ---- ---- ---- 16.192 -.009 16.201 4050 ---- ---- ---- ---- 16.414 -.010 16.424 4075 ---- ---- ---- ---- 16.638 -.009 16.647 4100 ---- ---- ---- ---- 16.862 -.009 16.871 4125 ---- ---- ---- ---- 17.086 -.010 17.096 SO JUL26 Silver Option PUT 1025 ---- ---- ---- ---- .409 -.001 .410 1050 ---- ---- ---- ---- .438 -.001 .439 1075 ---- ---- ---- ---- .469 -.001 .470 1100 ---- ---- ---- ---- .501 -.001 .502 1125 ---- ---- ---- ---- .534 -.001 .535 1150 ---- ---- ---- ---- .568 -.001 .569 1175 ---- ---- ---- ---- .603 -.001 .604 1200 ---- ---- ---- ---- .640 -.001 .641 1225 ---- ---- ---- ---- .677 -.002 .679 1250 ---- ---- ---- ---- .716 -.001 .717 1275 ---- ---- ---- ---- .756 -.001 .757 1300 ---- ---- ---- ---- .797 -.002 .799 1325 ---- ---- ---- ---- .839 -.002 .841 1350 ---- ---- ---- ---- .883 -.001 .884 1375 ---- ---- ---- ---- .927 -.002 .929 1400 ---- ---- ---- ---- .973 -.002 .975 1425 ---- ---- ---- ---- 1.020 -.002 1.022 1450 ---- ---- ---- ---- 1.069 -.001 1.070 1475 ---- ---- ---- ---- 1.118 -.002 1.120 1500 ---- ---- ---- ---- 1.168 -.003 1.171 1525 ---- ---- ---- ---- 1.220 -.002 1.222 1550 ---- ---- ---- ---- 1.273 -.002 1.275 1575 ---- ---- ---- ---- 1.327 -.003 1.330 1600 ---- ---- ---- ---- 1.383 -.002 1.385 1625 ---- ---- ---- ---- 1.439 -.003 1.442 1650 ---- ---- ---- ---- 1.497 -.002 1.499 1675 ---- ---- ---- ---- 1.556 -.002 1.558 1700 ---- ---- ---- ---- 1.616 -.002 1.618 1725 ---- ---- ---- ---- 1.677 -.003 1.680 1750 ---- ---- ---- ---- 1.740 -.002 1.742 1775 ---- ---- ---- ---- 1.803 -.003 1.806 1800 ---- ---- ---- ---- 1.868 -.003 1.871 1825 ---- ---- ---- ---- 1.934 -.003 1.937 1850 ---- ---- ---- ---- 2.002 -.003 2.005 1875 ---- ---- ---- ---- 2.070 -.004 2.074 1900 ---- ---- ---- ---- 2.140 -.004 2.144 1925 ---- ---- ---- ---- 2.212 -.003 2.215 1950 ---- ---- ---- ---- 2.285 -.003 2.288 1975 ---- ---- ---- ---- 2.360 -.003 2.363 2000 ---- ---- ---- ---- 2.436 -.004 2.440 2025 ---- ---- ---- ---- 2.515 -.004 2.519 2050 ---- ---- ---- ---- 2.596 -.004 2.600 2075 ---- ---- ---- ---- 2.679 -.004 2.683 2100 ---- ---- ---- ---- 2.766 -.003 2.769 2125 ---- ---- ---- ---- 2.854 -.004 2.858 2150 ---- ---- ---- ---- 2.946 -.004 2.950 2175 ---- ---- ---- ---- 3.041 -.004 3.045 2200 ---- ---- ---- ---- 3.139 -.005 3.144 2225 ---- ---- ---- ---- 3.241 -.005 3.246 2250 ---- ---- ---- ---- 3.347 -.005 3.352 2275 ---- ---- ---- ---- 3.456 -.005 3.461 2300 ---- ---- ---- ---- 3.569 -.004 3.573 2325 ---- ---- ---- ---- 3.684 -.005 3.689 2350 ---- ---- ---- ---- 3.802 -.005 3.807 2375 ---- ---- ---- ---- 3.923 -.005 3.928 2400 ---- ---- ---- ---- 4.046 -.005 4.051 2425 ---- ---- ---- ---- 4.171 -.005 4.176 2450 ---- ---- ---- ---- 4.300 -.005 4.305 2475 ---- ---- ---- ---- 4.431 -.005 4.436 2500 ---- ---- ---- ---- 4.565 -.005 4.570 2525 ---- ---- ---- ---- 4.702 -.005 4.707 2550 ---- ---- ---- ---- 4.841 -.006 4.847 2575 ---- ---- ---- ---- 4.984 -.005 4.989 2600 ---- ---- ---- ---- 5.128 -.006 5.134 2625 ---- ---- ---- ---- 5.275 -.006 5.281 2650 ---- ---- ---- ---- 5.424 -.006 5.430 2675 ---- ---- ---- ---- 5.576 -.006 5.582 2700 ---- ---- ---- ---- 5.730 -.006 5.736 2725 ---- ---- ---- ---- 5.886 -.006 5.892 2750 ---- ---- ---- ---- 6.045 -.006 6.051 2775 ---- ---- ---- ---- 6.206 -.006 6.212 2800 ---- ---- ---- ---- 6.369 -.007 6.376 2825 ---- ---- ---- ---- 6.535 -.007 6.542 2850 ---- ---- ---- ---- 6.703 -.007 6.710 2875 ---- ---- ---- ---- 6.873 -.007 6.880 2900 ---- ---- ---- ---- 7.046 -.007 7.053 2925 ---- ---- ---- ---- 7.220 -.007 7.227 2950 ---- ---- ---- ---- 7.396 -.008 7.404 2975 ---- ---- ---- ---- 7.575 -.007 7.582 3000 ---- ---- ---- ---- 7.755 -.007 7.762 3025 ---- ---- ---- ---- 7.937 -.008 7.945 3050 ---- ---- ---- ---- 8.121 -.008 8.129 3075 ---- ---- ---- ---- 8.307 -.008 8.315 3100 ---- ---- ---- ---- 8.495 -.008 8.503 3125 ---- ---- ---- ---- 8.684 -.008 8.692 3150 ---- ---- ---- ---- 8.875 -.008 8.883 3175 ---- ---- ---- ---- 9.067 -.008 9.075 3200 ---- ---- ---- ---- 9.261 -.008 9.269 3225 ---- ---- ---- ---- 9.455 -.009 9.464 3250 ---- ---- ---- ---- 9.651 -.008 9.659 3275 ---- ---- ---- ---- 9.848 -.008 9.856 3300 ---- ---- ---- ---- 10.045 -.009 10.054 3325 ---- ---- ---- ---- 10.244 -.008 10.252 3350 ---- ---- ---- ---- 10.443 -.009 10.452 3375 ---- ---- ---- ---- 10.643 -.009 10.652 3400 ---- ---- ---- ---- 10.844 -.010 10.854 3425 ---- ---- ---- ---- 11.047 -.009 11.056 3450 ---- ---- ---- ---- 11.249 -.010 11.259 3475 ---- ---- ---- ---- 11.453 -.010 11.463 3500 ---- ---- ---- ---- 11.658 -.009 11.667 3525 ---- ---- ---- ---- 11.863 -.010 11.873 3550 ---- ---- ---- ---- 12.070 -.009 12.079 3575 ---- ---- ---- ---- 12.277 -.009 12.286 3600 ---- ---- ---- ---- 12.485 -.009 12.494 3625 ---- ---- ---- ---- 12.693 -.010 12.703 3650 ---- ---- ---- ---- 12.903 -.010 12.913 3675 ---- ---- ---- ---- 13.113 -.010 13.123 3700 ---- ---- ---- ---- 13.324 -.010 13.334 3725 ---- ---- ---- ---- 13.535 -.010 13.545 3750 ---- ---- ---- ---- 13.748 -.010 13.758 3775 ---- ---- ---- ---- 13.960 -.011 13.971 3800 ---- ---- ---- ---- 14.174 -.011 14.185 3825 ---- ---- ---- ---- 14.388 -.011 14.399 3850 ---- ---- ---- ---- 14.603 -.011 14.614 3875 ---- ---- ---- ---- 14.819 -.011 14.830 3900 ---- ---- ---- ---- 15.035 -.011 15.046 SO DEC26 Silver Option PUT 1025 ---- ---- ---- ---- .510 -.001 .511 1050 ---- ---- ---- ---- .544 -.001 .545 1075 ---- ---- ---- ---- .579 -.001 .580 1100 ---- ---- ---- ---- .615 -.001 .616 1125 ---- ---- ---- ---- .652 -.002 .654 1150 ---- ---- ---- ---- .691 -.001 .692 1175 ---- ---- ---- ---- .730 -.002 .732 1200 ---- ---- ---- ---- .771 -.002 .773 1225 ---- ---- ---- ---- .813 -.002 .815 1250 ---- ---- ---- ---- .856 -.002 .858 1275 ---- ---- ---- ---- .900 -.002 .902 1300 ---- ---- ---- ---- .946 -.002 .948 1325 ---- ---- ---- ---- .992 -.002 .994 1350 ---- ---- ---- ---- 1.040 -.002 1.042 1375 ---- ---- ---- ---- 1.089 -.002 1.091 1400 ---- ---- ---- ---- 1.138 -.002 1.140 1425 ---- ---- ---- ---- 1.189 -.002 1.191 1450 ---- ---- ---- ---- 1.241 -.003 1.244 1475 ---- ---- ---- ---- 1.295 -.002 1.297 1500 ---- ---- ---- ---- 1.349 -.002 1.351 1525 ---- ---- ---- ---- 1.404 -.003 1.407 1550 ---- ---- ---- ---- 1.461 -.002 1.463 1575 ---- ---- ---- ---- 1.519 -.002 1.521 1600 ---- ---- ---- ---- 1.577 -.003 1.580 1625 ---- ---- ---- ---- 1.637 -.003 1.640 1650 ---- ---- ---- ---- 1.698 -.003 1.701 1675 ---- ---- ---- ---- 1.760 -.003 1.763 1700 ---- ---- ---- ---- 1.823 -.003 1.826 1725 ---- ---- ---- ---- 1.888 -.003 1.891 1750 ---- ---- ---- ---- 1.953 -.003 1.956 1775 ---- ---- ---- ---- 2.020 -.003 2.023 1800 ---- ---- ---- ---- 2.087 -.004 2.091 1825 ---- ---- ---- ---- 2.156 -.003 2.159 1850 ---- ---- ---- ---- 2.226 -.003 2.229 1875 ---- ---- ---- ---- 2.297 -.004 2.301 1900 ---- ---- ---- ---- 2.369 -.004 2.373 1925 ---- ---- ---- ---- 2.443 -.004 2.447 1950 ---- ---- ---- ---- 2.518 -.004 2.522 1975 ---- ---- ---- ---- 2.595 -.004 2.599 2000 ---- ---- ---- ---- 2.674 -.004 2.678 2025 ---- ---- ---- ---- 2.754 -.004 2.758 2050 ---- ---- ---- ---- 2.837 -.004 2.841 2075 ---- ---- ---- ---- 2.923 -.004 2.927 2100 ---- ---- ---- ---- 3.010 -.005 3.015 2125 ---- ---- ---- ---- 3.101 -.004 3.105 2150 ---- ---- ---- ---- 3.194 -.005 3.199 2175 ---- ---- ---- ---- 3.291 -.005 3.296 2200 ---- ---- ---- ---- 3.391 -.005 3.396 2225 ---- ---- ---- ---- 3.495 -.005 3.500 2250 ---- ---- ---- ---- 3.602 -.005 3.607 2275 ---- ---- ---- ---- 3.713 -.005 3.718 2300 ---- ---- ---- ---- 3.827 -.005 3.832 2325 ---- ---- ---- ---- 3.944 -.006 3.950 2350 ---- ---- ---- ---- 4.064 -.005 4.069 2375 ---- ---- ---- ---- 4.186 -.005 4.191 2400 ---- ---- ---- ---- 4.310 -.006 4.316 2425 ---- ---- ---- ---- 4.437 -.006 4.443 2450 ---- ---- ---- ---- 4.567 -.005 4.572 2475 ---- ---- ---- ---- 4.699 -.006 4.705 2500 ---- ---- ---- ---- 4.834 -.006 4.840 2525 ---- ---- ---- ---- 4.972 -.006 4.978 2550 ---- ---- ---- ---- 5.113 -.006 5.119 2575 ---- ---- ---- ---- 5.256 -.006 5.262 2600 ---- ---- ---- ---- 5.402 -.006 5.408 2625 ---- ---- ---- ---- 5.549 -.007 5.556 2650 ---- ---- ---- ---- 5.699 -.007 5.706 2675 ---- ---- ---- ---- 5.852 -.006 5.858 2700 ---- ---- ---- ---- 6.006 -.007 6.013 2725 ---- ---- ---- ---- 6.163 -.007 6.170 2750 ---- ---- ---- ---- 6.323 -.007 6.330 2775 ---- ---- ---- ---- 6.484 -.008 6.492 2800 ---- ---- ---- ---- 6.648 -.008 6.656 2825 ---- ---- ---- ---- 6.815 -.007 6.822 2850 ---- ---- ---- ---- 6.983 -.008 6.991 2875 ---- ---- ---- ---- 7.154 -.007 7.161 2900 ---- ---- ---- ---- 7.326 -.008 7.334 2925 ---- ---- ---- ---- 7.501 -.008 7.509 2950 ---- ---- ---- ---- 7.678 -.008 7.686 2975 ---- ---- ---- ---- 7.856 -.009 7.865 3000 ---- ---- ---- ---- 8.037 -.008 8.045 3025 ---- ---- ---- ---- 8.219 -.009 8.228 3050 ---- ---- ---- ---- 8.404 -.008 8.412 3075 ---- ---- ---- ---- 8.590 -.009 8.599 3100 ---- ---- ---- ---- 8.778 -.009 8.787 3125 ---- ---- ---- ---- 8.967 -.009 8.976 3150 ---- ---- ---- ---- 9.158 -.009 9.167 3175 ---- ---- ---- ---- 9.350 -.010 9.360 3200 ---- ---- ---- ---- 9.544 -.009 9.553 3225 ---- ---- ---- ---- 9.739 -.009 9.748 3250 ---- ---- ---- ---- 9.934 -.010 9.944 3275 ---- ---- ---- ---- 10.131 -.009 10.140 3300 ---- ---- ---- ---- 10.328 -.010 10.338 3325 ---- ---- ---- ---- 10.527 -.010 10.537 3350 ---- ---- ---- ---- 10.726 -.010 10.736 3375 ---- ---- ---- ---- 10.926 -.010 10.936 3400 ---- ---- ---- ---- 11.127 -.010 11.137 3425 ---- ---- ---- ---- 11.329 -.010 11.339 3450 ---- ---- ---- ---- 11.532 -.010 11.542 3475 ---- ---- ---- ---- 11.735 -.010 11.745 3500 ---- ---- ---- ---- 11.939 -.011 11.950 3525 ---- ---- ---- ---- 12.144 -.011 12.155 3550 ---- ---- ---- ---- 12.350 -.011 12.361 3575 ---- ---- ---- ---- 12.557 -.011 12.568 3600 ---- ---- ---- ---- 12.764 -.011 12.775 3625 ---- ---- ---- ---- 12.973 -.011 12.984 3650 ---- ---- ---- ---- 13.182 -.011 13.193 3675 ---- ---- ---- ---- 13.391 -.012 13.403 3700 ---- ---- ---- ---- 13.602 -.011 13.613 3725 ---- ---- ---- ---- 13.813 -.011 13.824 3750 ---- ---- ---- ---- 14.024 -.012 14.036 3775 ---- ---- ---- ---- 14.237 -.012 14.249 3800 ---- ---- ---- ---- 14.450 -.012 14.462 3825 ---- ---- ---- ---- 14.664 -.012 14.676 3850 ---- ---- ---- ---- 14.878 -.012 14.890 3875 ---- ---- ---- ---- 15.093 -.012 15.105 3900 ---- ---- ---- ---- 15.308 -.013 15.321 SO JUL27 Silver Option PUT 1025 ---- ---- ---- ---- .663 -.002 .665 1050 ---- ---- ---- ---- .703 -.002 .705 1075 ---- ---- ---- ---- .744 -.002 .746 1100 ---- ---- ---- ---- .787 -.001 .788 1125 ---- ---- ---- ---- .830 -.001 .831 1150 ---- ---- ---- ---- .874 -.002 .876 1175 ---- ---- ---- ---- .920 -.002 .922 1200 ---- ---- ---- ---- .967 -.001 .968 1225 ---- ---- ---- ---- 1.014 -.002 1.016 1250 ---- ---- ---- ---- 1.063 -.002 1.065 1275 ---- ---- ---- ---- 1.113 -.002 1.115 1300 ---- ---- ---- ---- 1.164 -.002 1.166 1325 ---- ---- ---- ---- 1.216 -.002 1.218 1350 ---- ---- ---- ---- 1.269 -.002 1.271 1375 ---- ---- ---- ---- 1.323 -.002 1.325 1400 ---- ---- ---- ---- 1.378 -.003 1.381 1425 ---- ---- ---- ---- 1.434 -.003 1.437 1450 ---- ---- ---- ---- 1.492 -.002 1.494 1475 ---- ---- ---- ---- 1.550 -.002 1.552 1500 ---- ---- ---- ---- 1.609 -.003 1.612 1525 ---- ---- ---- ---- 1.669 -.003 1.672 1550 ---- ---- ---- ---- 1.731 -.002 1.733 1575 ---- ---- ---- ---- 1.793 -.003 1.796 1600 ---- ---- ---- ---- 1.856 -.003 1.859 1625 ---- ---- ---- ---- 1.920 -.004 1.924 1650 ---- ---- ---- ---- 1.986 -.003 1.989 1675 ---- ---- ---- ---- 2.052 -.003 2.055 1700 ---- ---- ---- ---- 2.119 -.004 2.123 1725 ---- ---- ---- ---- 2.188 -.003 2.191 1750 ---- ---- ---- ---- 2.257 -.004 2.261 1775 ---- ---- ---- ---- 2.327 -.004 2.331 1800 ---- ---- ---- ---- 2.398 -.004 2.402 1825 ---- ---- ---- ---- 2.471 -.004 2.475 1850 ---- ---- ---- ---- 2.544 -.004 2.548 1875 ---- ---- ---- ---- 2.618 -.004 2.622 1900 ---- ---- ---- ---- 2.693 -.005 2.698 1925 ---- ---- ---- ---- 2.770 -.004 2.774 1950 ---- ---- ---- ---- 2.847 -.005 2.852 1975 ---- ---- ---- ---- 2.927 -.004 2.931 2000 ---- ---- ---- ---- 3.007 -.005 3.012 2025 ---- ---- ---- ---- 3.090 -.004 3.094 2050 ---- ---- ---- ---- 3.174 -.005 3.179 2075 ---- ---- ---- ---- 3.261 -.004 3.265 2100 ---- ---- ---- ---- 3.350 -.004 3.354 2125 ---- ---- ---- ---- 3.441 -.005 3.446 2150 ---- ---- ---- ---- 3.535 -.005 3.540 2175 ---- ---- ---- ---- 3.632 -.005 3.637 2200 ---- ---- ---- ---- 3.732 -.006 3.738 2225 ---- ---- ---- ---- 3.836 -.005 3.841 2250 ---- ---- ---- ---- 3.943 -.006 3.949 2275 ---- ---- ---- ---- 4.054 -.006 4.060 2300 ---- ---- ---- ---- 4.169 -.006 4.175 2325 ---- ---- ---- ---- 4.287 -.006 4.293 2350 ---- ---- ---- ---- 4.407 -.006 4.413 2375 ---- ---- ---- ---- 4.530 -.006 4.536 2400 ---- ---- ---- ---- 4.656 -.006 4.662 2425 ---- ---- ---- ---- 4.783 -.007 4.790 2450 ---- ---- ---- ---- 4.913 -.007 4.920 2475 ---- ---- ---- ---- 5.046 -.007 5.053 2500 ---- ---- ---- ---- 5.182 -.006 5.188 2525 ---- ---- ---- ---- 5.320 -.007 5.327 2550 ---- ---- ---- ---- 5.461 -.007 5.468 2575 ---- ---- ---- ---- 5.604 -.008 5.612 2600 ---- ---- ---- ---- 5.750 -.008 5.758 2625 ---- ---- ---- ---- 5.898 -.008 5.906 2650 ---- ---- ---- ---- 6.049 -.007 6.056 2675 ---- ---- ---- ---- 6.201 -.008 6.209 2700 ---- ---- ---- ---- 6.356 -.008 6.364 2725 ---- ---- ---- ---- 6.513 -.008 6.521 2750 ---- ---- ---- ---- 6.673 -.008 6.681 2775 ---- ---- ---- ---- 6.834 -.009 6.843 2800 ---- ---- ---- ---- 6.998 -.009 7.007 2825 ---- ---- ---- ---- 7.165 -.008 7.173 2850 ---- ---- ---- ---- 7.333 -.009 7.342 2875 ---- ---- ---- ---- 7.503 -.009 7.512 2900 ---- ---- ---- ---- 7.676 -.009 7.685 2925 ---- ---- ---- ---- 7.851 -.009 7.860 2950 ---- ---- ---- ---- 8.027 -.010 8.037 2975 ---- ---- ---- ---- 8.206 -.009 8.215 3000 ---- ---- ---- ---- 8.386 -.010 8.396 3025 ---- ---- ---- ---- 8.569 -.009 8.578 3050 ---- ---- ---- ---- 8.753 -.010 8.763 3075 ---- ---- ---- ---- 8.939 -.010 8.949 3100 ---- ---- ---- ---- 9.127 -.010 9.137 3125 ---- ---- ---- ---- 9.316 -.011 9.327 3150 ---- ---- ---- ---- 9.507 -.011 9.518 3175 ---- ---- ---- ---- 9.700 -.010 9.710 3200 ---- ---- ---- ---- 9.893 -.011 9.904 3225 ---- ---- ---- ---- 10.088 -.011 10.099 3250 ---- ---- ---- ---- 10.284 -.011 10.295 3275 ---- ---- ---- ---- 10.481 -.011 10.492 3300 ---- ---- ---- ---- 10.679 -.011 10.690 3325 ---- ---- ---- ---- 10.878 -.011 10.889 3350 ---- ---- ---- ---- 11.077 -.012 11.089 3375 ---- ---- ---- ---- 11.277 -.012 11.289 3400 ---- ---- ---- ---- 11.479 -.011 11.490 3425 ---- ---- ---- ---- 11.680 -.012 11.692 3450 ---- ---- ---- ---- 11.883 -.012 11.895 3475 ---- ---- ---- ---- 12.087 -.012 12.099 3500 ---- ---- ---- ---- 12.291 -.012 12.303 3525 ---- ---- ---- ---- 12.496 -.012 12.508 3550 ---- ---- ---- ---- 12.702 -.012 12.714 3575 ---- ---- ---- ---- 12.908 -.013 12.921 3600 ---- ---- ---- ---- 13.115 -.013 13.128 3625 ---- ---- ---- ---- 13.323 -.013 13.336 3650 ---- ---- ---- ---- 13.532 -.013 13.545 3675 ---- ---- ---- ---- 13.742 -.013 13.755 3700 ---- ---- ---- ---- 13.952 -.013 13.965 3725 ---- ---- ---- ---- 14.163 -.013 14.176 3750 ---- ---- ---- ---- 14.374 -.014 14.388 3775 ---- ---- ---- ---- 14.586 -.014 14.600 3800 ---- ---- ---- ---- 14.799 -.014 14.813 3825 ---- ---- ---- ---- 15.012 -.014 15.026 3850 ---- ---- ---- ---- 15.226 -.014 15.240 3875 ---- ---- ---- ---- 15.441 -.014 15.455 3900 ---- ---- ---- ---- 15.656 -.014 15.670 3925 ---- ---- ---- ---- 15.872 -.014 15.886 SO DEC27 Silver Option PUT 1300 ---- ---- ---- ---- 1.304 -.002 1.306 1325 ---- ---- ---- ---- 1.359 -.002 1.361 1350 ---- ---- ---- ---- 1.415 -.002 1.417 1375 ---- ---- ---- ---- 1.472 -.003 1.475 1400 ---- ---- ---- ---- 1.530 -.003 1.533 1425 ---- ---- ---- ---- 1.589 -.003 1.592 1450 ---- ---- ---- ---- 1.649 -.003 1.652 1475 ---- ---- ---- ---- 1.710 -.003 1.713 1500 ---- ---- ---- ---- 1.772 -.003 1.775 1525 ---- ---- ---- ---- 1.835 -.003 1.838 1550 ---- ---- ---- ---- 1.898 -.004 1.902 1575 ---- ---- ---- ---- 1.963 -.004 1.967 1600 ---- ---- ---- ---- 2.029 -.003 2.032 1625 ---- ---- ---- ---- 2.096 -.003 2.099 1650 ---- ---- ---- ---- 2.163 -.004 2.167 1675 ---- ---- ---- ---- 2.232 -.003 2.235 1700 ---- ---- ---- ---- 2.301 -.004 2.305 1725 ---- ---- ---- ---- 2.371 -.004 2.375 1750 ---- ---- ---- ---- 2.442 -.005 2.447 1775 ---- ---- ---- ---- 2.515 -.004 2.519 1800 ---- ---- ---- ---- 2.588 -.004 2.592 1825 ---- ---- ---- ---- 2.662 -.004 2.666 1850 ---- ---- ---- ---- 2.737 -.004 2.741 1875 ---- ---- ---- ---- 2.812 -.005 2.817 1900 ---- ---- ---- ---- 2.889 -.005 2.894 1925 ---- ---- ---- ---- 2.967 -.005 2.972 1950 ---- ---- ---- ---- 3.046 -.005 3.051 1975 ---- ---- ---- ---- 3.126 -.005 3.131 2000 ---- ---- ---- ---- 3.208 -.005 3.213 2025 ---- ---- ---- ---- 3.292 -.005 3.297 2050 ---- ---- ---- ---- 3.377 -.005 3.382 2075 ---- ---- ---- ---- 3.465 -.005 3.470 2100 ---- ---- ---- ---- 3.555 -.005 3.560 2125 ---- ---- ---- ---- 3.647 -.006 3.653 2150 ---- ---- ---- ---- 3.742 -.006 3.748 2175 ---- ---- ---- ---- 3.840 -.006 3.846 2200 ---- ---- ---- ---- 3.941 -.006 3.947 2225 ---- ---- ---- ---- 4.046 -.006 4.052 2250 ---- ---- ---- ---- 4.154 -.006 4.160 2275 ---- ---- ---- ---- 4.266 -.007 4.273 2300 ---- ---- ---- ---- 4.382 -.006 4.388 2325 ---- ---- ---- ---- 4.501 -.006 4.507 2350 ---- ---- ---- ---- 4.622 -.007 4.629 2375 ---- ---- ---- ---- 4.746 -.007 4.753 2400 ---- ---- ---- ---- 4.872 -.007 4.879 2425 ---- ---- ---- ---- 5.001 -.007 5.008 2450 ---- ---- ---- ---- 5.132 -.007 5.139 2475 ---- ---- ---- ---- 5.265 -.008 5.273 2500 ---- ---- ---- ---- 5.401 -.008 5.409 2525 ---- ---- ---- ---- 5.540 -.008 5.548 2550 ---- ---- ---- ---- 5.682 -.008 5.690 2575 ---- ---- ---- ---- 5.826 -.008 5.834 2600 ---- ---- ---- ---- 5.973 -.008 5.981 2625 ---- ---- ---- ---- 6.122 -.008 6.130 2650 ---- ---- ---- ---- 6.273 -.008 6.281 2675 ---- ---- ---- ---- 6.426 -.008 6.434 2700 ---- ---- ---- ---- 6.581 -.009 6.590 2725 ---- ---- ---- ---- 6.739 -.009 6.748 2750 ---- ---- ---- ---- 6.898 -.010 6.908 2775 ---- ---- ---- ---- 7.061 -.009 7.070 2800 ---- ---- ---- ---- 7.225 -.009 7.234 2825 ---- ---- ---- ---- 7.391 -.010 7.401 2850 ---- ---- ---- ---- 7.560 -.010 7.570 2875 ---- ---- ---- ---- 7.731 -.010 7.741 2900 ---- ---- ---- ---- 7.904 -.010 7.914 2925 ---- ---- ---- ---- 8.079 -.010 8.089 2950 ---- ---- ---- ---- 8.256 -.010 8.266 2975 ---- ---- ---- ---- 8.435 -.010 8.445 3000 ---- ---- ---- ---- 8.616 -.010 8.626 3025 ---- ---- ---- ---- 8.798 -.011 8.809 3050 ---- ---- ---- ---- 8.983 -.011 8.994 3075 ---- ---- ---- ---- 9.169 -.011 9.180 3100 ---- ---- ---- ---- 9.357 -.011 9.368 3125 ---- ---- ---- ---- 9.547 -.011 9.558 3150 ---- ---- ---- ---- 9.738 -.012 9.750 3175 ---- ---- ---- ---- 9.931 -.012 9.943 3200 ---- ---- ---- ---- 10.125 -.012 10.137 3225 ---- ---- ---- ---- 10.320 -.012 10.332 3250 ---- ---- ---- ---- 10.516 -.012 10.528 3275 ---- ---- ---- ---- 10.713 -.012 10.725 3300 ---- ---- ---- ---- 10.911 -.013 10.924 3325 ---- ---- ---- ---- 11.110 -.012 11.122 3350 ---- ---- ---- ---- 11.309 -.013 11.322 3375 ---- ---- ---- ---- 11.510 -.013 11.523 3400 ---- ---- ---- ---- 11.711 -.013 11.724 3425 ---- ---- ---- ---- 11.913 -.013 11.926 3450 ---- ---- ---- ---- 12.115 -.014 12.129 3475 ---- ---- ---- ---- 12.319 -.013 12.332 3500 ---- ---- ---- ---- 12.523 -.014 12.537 3525 ---- ---- ---- ---- 12.728 -.014 12.742 3550 ---- ---- ---- ---- 12.933 -.014 12.947 3575 ---- ---- ---- ---- 13.140 -.014 13.154 3600 ---- ---- ---- ---- 13.347 -.014 13.361 3625 ---- ---- ---- ---- 13.555 -.014 13.569 3650 ---- ---- ---- ---- 13.763 -.015 13.778 3675 ---- ---- ---- ---- 13.973 -.015 13.988 3700 ---- ---- ---- ---- 14.183 -.015 14.198 3725 ---- ---- ---- ---- 14.393 -.015 14.408 3750 ---- ---- ---- ---- 14.605 -.015 14.620 3775 ---- ---- ---- ---- 14.817 -.015 14.832 3800 ---- ---- ---- ---- 15.029 -.016 15.045 3825 ---- ---- ---- ---- 15.242 -.016 15.258 3850 ---- ---- ---- ---- 15.456 -.016 15.472 3875 ---- ---- ---- ---- 15.670 -.016 15.686 3900 ---- ---- ---- ---- 15.885 -.016 15.901 3925 ---- ---- ---- ---- 16.101 -.016 16.117 TOTAL EST.VOL VOLUME OPEN INT SO1 JUN23 Silver Weekly 1 Options CALL 1900 ---- ---- ---- ---- 4.897 ---- ---- 1925 ---- ---- ---- ---- 4.647 +.002 4.645 1950 ---- ---- ---- ---- 4.398 +.002 4.396 1975 ---- ---- ---- ---- 4.148 +.001 4.147 2000 ---- ---- ---- ---- 3.900 +.001 3.899 2025 ---- ---- ---- ---- 3.651 .000 3.651 2050 ---- ---- ---- ---- 3.404 +.001 3.403 2075 ---- ---- ---- ---- 3.157 .000 3.157 2100 ---- ---- ---- ---- 2.912 +.001 2.911 2125 ---- ---- ---- ---- 2.667 .000 2.667 2150 ---- 2.455B 2.260A 2.455B 2.425 -.001 2.426 2175 ---- 2.328B 2.023A 2.328B 2.185 -.003 2.188 2200 ---- 2.089B 1.792A 2.089B 1.949 -.005 1.954 2225 ---- 1.856B 1.568A 1.856B 1.719 -.008 1.727 2250 ---- 1.629B 1.352A 1.629B 1.496 -.012 1.508 2275 ---- 1.411B 1.148A 1.411B 1.283 -.017 1.300 2290 ---- ---- ---- 1.081A 1.161 ---- ---- 2295 ---- ---- ---- 1.045A 1.121 ---- ---- 2300 ---- 1.205B .959A 1.205B 1.083 -.021 1.104 2305 ---- ---- ---- .971A 1.045 ---- ---- 2310 ---- ---- ---- .936A 1.007 ---- ---- 2315 ---- 1.012B .860A .860A .970 -.025 .995 2320 ---- .973B .827A .827A .935 -.024 .959 2325 ---- 1.011B .788A 1.011B .899 -.026 .925 2330 ---- .898B .763A .763A .865 -.026 .891 1 1 2335 ---- .881B .732A .879B .831 -.026 .857 2340 ---- .897B .698A .896B .798 -.027 .825 2345 ---- .862B .666A .861B .766 -.027 .793 2350 ---- .834B .637A .834B .734 -.028 .762 2355 ---- .798B .609A .798B .704 -.028 .732 2360 ---- .765B .582A .764B .674 -.029 .703 2365 ---- .734B .557A .733B .645 -.029 .674 2370 ---- .704B .532A .703B .617 -.029 .646 2375 ---- .676B .507A .675B .589 -.030 .619 2380 ---- .647B .483A .647B .563 -.030 .593 2385 ---- .619B .461A .619B .537 -.031 .568 2390 ---- .593B .439A .593B .511 -.033 .544 2395 ---- .566B .417A .566B .487 -.033 .520 2400 ---- .540B .397A .540B .464 -.034 .498 2405 ---- .516B .378A .516B .441 -.035 .476 2410 ---- .493B .359A .493B .420 -.034 .454 2415 ---- .470B .341A .470B .399 -.035 .434 2420 ---- .448B .324A .448B .380 -.034 .414 2425 .425 .427B .308A .427B .361 -.034 1 .395 2430 ---- .407B .293A .407B .343 -.033 .376 2435 ---- .387B .278A .387B .326 -.032 .358 2440 ---- .369B .263A .369B .310 -.031 .341 2445 ---- .351B .250A .351B .294 -.031 .325 2450 ---- .334B .235A .334B .280 -.030 2 .310 9 9 2455 ---- .317B .223A .317B .266 -.029 .295 2460 ---- .302B .212A .302B .252 -.028 .280 2465 ---- .287B .201A .287B .239 -.028 .267 2470 ---- .272B .191A .191A .227 -.027 .254 2475 ---- .259B .182A .259B .215 -.027 .242 11 2480 ---- .246B .172A .246B .204 -.026 .230 2485 ---- .233B .164A .233B .193 -.026 .219 3 2490 ---- .221B .156A .221B .183 -.025 .208 2 2495 .160 .211B .148A .183B .173 -.025 1 .198 2 2500 .181 .200B .141A .141A .164 -.024 2 .188 2505 ---- .189B .134A .189B .155 -.024 .179 4 2510 ---- .180B .127A .180B .147 -.023 4 .170 2515 ---- .171B .121A .171B .140 -.022 .162 3 2520 ---- .162B .115A .162B .132 -.022 .154 2 2525 ---- .154B .110A .154B .126 -.021 .147 2530 ---- .147B .104A .147B .119 -.021 .140 2535 ---- .138B .099A .138B .113 -.020 .133 2540 ---- .132B .095A .132B .108 -.019 .127 2545 ---- .126B .090A .126B .102 -.019 .121 2550 .104 .119B .087A .087A .097 -.018 10 .115 2555 ---- .113B .083A .113B .093 -.017 .110 3 2560 ---- .108B .079A .108B .088 -.017 .105 2565 ---- .102B .075A .102B .084 -.016 .100 2570 ---- .098B .071A .071A .080 -.016 .096 2575 ---- .093B .069A .069A .076 -.015 .091 2580 ---- .089B .066A .066A .073 -.014 .087 2585 ---- .085B .064A .085B .070 -.013 .083 2590 ---- .081B .061A .061A .067 -.013 .080 2595 ---- ---- .059A .059A .064 -.012 .076 2600 ---- ---- .056A .056A .061 -.012 .073 2 2605 .064 .064 .054A .054A .058 -.012 5 .070 5 2610 ---- ---- .052A .052A .056 -.011 .067 2615 ---- ---- .049A .049A .054 -.010 .064 2620 ---- ---- .047A .047A .051 -.011 .062 2625 ---- ---- .045A .045A .049 -.010 .059 2630 ---- ---- .045A .045A .047 -.010 .057 2635 ---- ---- .043A .043A .045 -.009 .054 2640 ---- ---- .042A .042A .044 -.008 .052 2645 ---- ---- .039A .039A .042 -.008 .050 2650 ---- ---- .039A .039A .040 -.008 .048 2655 ---- ---- .037A .037A .039 -.007 .046 2660 ---- ---- .036A .036A .037 -.008 .045 2665 .036 .036 .035A .041B .036 -.007 1 .043 1 2670 ---- ---- .034A .034A .034 -.007 .041 2675 ---- ---- .033A .033A .033 -.007 .040 2680 ---- ---- .032A .032A .032 -.006 .038 2685 ---- ---- .031A .031A .031 -.006 .037 2690 ---- ---- .030A .030A .030 -.005 .035 2695 ---- ---- .029A .029A .028 -.006 .034 2700 ---- ---- .029A .029A .027 -.006 .033 1 6 2725 ---- ---- .026A .026A .023 -.004 .027 12 2750 ---- ---- ---- ---- .019 -.004 .023 3 47 2775 ---- ---- ---- ---- .017 -.003 .020 33 2800 ---- ---- ---- ---- .014 -.003 .017 17 2825 ---- ---- ---- ---- .012 -.003 .015 12 2850 ---- ---- ---- ---- .011 -.002 .013 26 2875 ---- ---- ---- ---- .009 -.002 .011 9 2900 ---- ---- ---- ---- .008 -.002 .010 3 2925 ---- ---- ---- ---- .007 -.002 .009 1 2950 ---- ---- ---- ---- .007 -.001 .008 8 2975 ---- ---- ---- ---- .006 -.001 .007 1 3000 ---- ---- ---- ---- .005 -.001 .006 11 3025 ---- ---- ---- ---- .005 -.001 .006 3050 ---- ---- ---- ---- .004 -.001 .005 11 3075 ---- ---- ---- ---- .004 -.001 .005 3100 ---- ---- ---- ---- .004 .000 .004 6 TOTAL EST.VOL VOLUME OPEN INT SO1 JUN23 Silver Weekly 1 Options PUT 1900 ---- ---- ---- .009A .002 ---- ---- 1925 ---- ---- ---- ---- .003 -.003 .006 1950 ---- ---- ---- ---- .004 -.003 .007 1975 ---- ---- ---- ---- .005 -.004 .009 2000 ---- ---- ---- ---- .007 -.003 .010 2025 ---- ---- ---- ---- .009 -.003 .012 2050 ---- ---- ---- ---- .011 -.004 .015 2075 ---- ---- ---- ---- .014 -.004 .018 2100 ---- ---- .022A .022A .019 -.004 .023 4 2125 ---- ---- .026A .026A .024 -.004 .028 2150 ---- ---- .031A .031A .032 -.005 .037 5 2175 ---- ---- .039A .039A .042 -.006 .048 2200 ---- ---- .051A .051A .056 -.008 .064 30 2225 ---- ---- .068A .068A .075 -.012 .087 2 2250 ---- .119B .092A .092A .101 -.017 .118 1 2275 ---- .165B .122A .122A .138 -.021 .159 2290 ---- ---- ---- .147A .166 ---- ---- 2295 ---- ---- ---- .156A .176 ---- ---- 2300 ---- .224B .166A .166A .187 -.026 .213 10 2305 ---- ---- ---- .174A .199 ---- ---- 2310 ---- ---- ---- .186A .212 ---- ---- 2315 ---- .267B .196A .196A .225 -.028 4 .253 2320 ---- .283B .209A .209A .239 -.029 .268 2325 ---- .300B .221A .221A .253 -.030 .283 10 2330 ---- .317B .234A .234A .269 -.030 .299 2335 ---- .335B .248A .248A .285 -.030 .315 2340 ---- .355B .263A .263A .302 -.031 .333 2345 ---- .375B .279A .279A .320 -.031 .351 2350 ---- .396B .294A .294A .338 -.032 .370 10 2355 ---- .418B .312A .312A .358 -.032 .390 2360 ---- .441B .330A .330A .378 -.032 .410 2365 ---- .465B .349A .349A .398 -.033 .431 2370 ---- .490B .369A .369A .420 -.034 .454 2375 ---- .515B .388A .388A .443 -.034 .477 2 2380 ---- .542B .410A .410A .466 -.035 2 .501 2385 ---- .569B .432A .432A .490 -.035 .525 2390 ---- .597B .456A .456A .514 -.037 .551 1 1 2395 ---- .626B .480A .480A .540 -.037 .577 2400 ---- .656B .505A .505A .566 -.038 .604 64 2405 ---- .686B .530A .530A .594 -.038 .632 2410 ---- .717B .555A .555A .622 -.039 .661 2415 ---- .744B .582A .582A .652 -.038 .690 2420 ---- .777B .611A .611A .682 -.038 .720 2425 ---- .816B .639A .639A .713 -.038 .751 8 2430 ---- .851B .667A .667A .745 -.037 .782 2435 ---- .886B .698A .698A .778 -.036 .814 2440 ---- .916B .728A .728A .812 -.035 .847 2445 ---- .942B .759A .759A .846 -.035 .881 2450 ---- .996B .791A .791A .882 -.033 .915 6 2455 ---- 1.015B .823A .823A .917 -.033 .950 2460 ---- 1.051B .859A .859A .954 -.032 .986 2465 ---- 1.090B .893A .893A .991 -.031 1.022 2470 ---- 1.127B .928A .928A 1.028 -.031 1.059 2475 ---- 1.192B .965A .965A 1.066 -.031 1.097 2480 ---- 1.207B 1.049A 1.049A 1.105 -.030 1.135 2485 ---- 1.246B 1.086A 1.086A 1.144 -.030 1.174 2490 ---- 1.246B 1.123A 1.123A 1.184 -.029 1.213 2495 ---- 1.289B 1.161A 1.161A 1.224 -.029 1.253 8 2500 ---- 1.401B 1.154A 1.154A 1.265 -.028 1.293 2 2505 ---- 1.376B 1.239A 1.239A 1.306 -.028 1.334 2510 ---- 1.420B 1.278A 1.278A 1.348 -.027 1.375 1 2515 ---- 1.465B 1.319A 1.319A 1.390 -.027 1.417 2520 ---- 1.510B 1.359A 1.359A 1.433 -.026 1.459 2525 ---- 1.621B 1.357A 1.357A 1.476 -.025 1.501 2530 ---- 1.601B 1.441A 1.441A 1.520 -.024 1.544 2535 ---- 1.647B 1.484A 1.484A 1.564 -.024 1.588 4 2540 ---- 1.693B 1.527A 1.527A 1.608 -.023 1.631 2545 ---- 1.739B 1.574A 1.574A 1.653 -.022 1.675 2550 ---- 1.848B 1.572A 1.572A 1.697 -.022 1.719 2555 ---- 1.779B 1.661A 1.661A 1.743 -.021 1.764 2560 ---- ---- 1.701A 1.701A 1.788 -.021 1.809 2565 ---- ---- 1.747A 1.747A 1.834 -.020 1.854 2570 ---- ---- 1.792A 1.792A 1.880 -.019 1.899 2575 ---- 2.081B 1.795A 1.795A 1.926 -.019 1.945 2580 ---- ---- ---- ---- 1.973 -.018 1.991 2585 ---- ---- ---- ---- 2.019 -.018 2.037 2590 ---- ---- ---- ---- 2.066 -.017 2.083 2595 ---- ---- ---- ---- 2.113 -.017 2.130 2600 ---- 2.317B 2.024A 2.024A 2.160 -.016 2.176 1 2605 ---- ---- ---- ---- 2.208 -.015 2.223 2610 ---- ---- ---- ---- 2.255 -.015 2.270 2615 ---- ---- ---- ---- 2.303 -.014 2.317 2620 ---- ---- ---- ---- 2.351 -.014 2.365 2625 ---- 2.560B 2.260A 2.260A 2.398 -.014 2.412 2630 ---- ---- ---- ---- 2.446 -.014 2.460 2635 ---- ---- ---- ---- 2.494 -.013 2.507 2640 ---- ---- ---- ---- 2.543 -.012 2.555 2645 ---- ---- ---- ---- 2.591 -.012 2.603 2650 ---- 2.801B 2.496A 2.496A 2.639 -.012 2.651 2655 ---- ---- ---- ---- 2.687 -.012 2.699 2660 ---- ---- ---- ---- 2.736 -.011 2.747 2665 ---- ---- ---- ---- 2.784 -.011 2.795 2670 ---- ---- ---- ---- 2.833 -.011 2.844 2675 ---- 3.007B 2.739A 2.739A 2.882 -.010 2.892 2680 ---- ---- ---- ---- 2.930 -.010 2.940 2685 ---- ---- ---- ---- 2.979 -.010 2.989 2690 ---- ---- ---- ---- 3.028 -.010 3.038 2695 ---- ---- ---- ---- 3.077 -.009 3.086 2700 ---- ---- 3.055A 3.055A 3.126 -.009 3.135 2725 ---- ---- ---- ---- 3.371 -.008 3.379 2750 ---- ---- ---- ---- 3.618 -.007 3.625 2775 ---- ---- ---- ---- 3.865 -.006 3.871 2800 ---- ---- ---- ---- 4.112 -.006 4.118 2825 ---- ---- ---- ---- 4.360 -.006 4.366 2850 ---- ---- ---- ---- 4.608 -.006 4.614 2875 ---- ---- ---- ---- 4.857 -.005 4.862 2900 ---- ---- ---- ---- 5.106 -.005 5.111 2925 ---- ---- ---- ---- 5.355 -.005 5.360 2950 ---- ---- ---- ---- 5.605 -.004 5.609 2975 ---- ---- ---- ---- 5.854 -.005 5.859 3000 ---- ---- ---- ---- 6.104 -.004 6.108 3025 ---- ---- ---- ---- 6.353 -.005 6.358 3050 ---- ---- ---- ---- 6.603 -.004 6.607 3075 ---- ---- ---- ---- 6.853 -.004 6.857 3100 ---- ---- ---- ---- 7.103 -.004 7.107 TOTAL EST.VOL VOLUME OPEN INT SO2 JUN23 Silver Weekly 2 Options CALL 1900 ---- ---- ---- ---- 4.897 ---- ---- 1925 ---- ---- ---- ---- 4.648 +.005 4.643 1950 ---- ---- ---- ---- 4.399 +.005 4.394 1975 ---- ---- ---- ---- 4.151 +.005 4.146 2000 ---- ---- ---- ---- 3.903 +.005 3.898 2025 ---- ---- ---- ---- 3.656 +.004 3.652 2050 ---- ---- ---- ---- 3.410 +.003 3.407 2075 ---- ---- ---- ---- 3.166 +.003 3.163 2100 ---- ---- ---- ---- 2.923 +.001 2.922 2125 ---- 2.736B 2.518A 2.736B 2.682 -.001 2.683 2150 ---- 2.584B 2.283A 2.584B 2.444 -.004 2.448 2175 ---- 2.347B 2.053A 2.347B 2.210 -.007 2.217 2200 ---- 2.115B 1.828A 2.115B 1.981 -.010 1.991 2225 ---- 1.890B 1.613A 1.890B 1.759 -.013 1.772 2250 ---- 1.672B 1.407A 1.672B 1.546 -.017 1.563 2275 ---- 1.464B 1.214A 1.464B 1.345 -.019 1.364 2290 ---- ---- ---- 1.153A 1.231 ---- ---- 2295 ---- ---- ---- 1.119A 1.194 ---- ---- 2300 ---- 1.267B 1.036A 1.267B 1.158 -.020 1.178 2305 ---- ---- ---- 1.011A 1.122 ---- ---- 2310 ---- ---- ---- .978A 1.087 ---- ---- 2315 ---- 1.080B .946A .946A 1.052 -.021 1.073 2320 ---- 1.043B .915A .915A 1.018 -.022 1.040 2325 ---- 1.084B .876A 1.084B .984 -.023 1.007 2330 ---- 1.020B .854A 1.020B .952 -.023 .975 2335 ---- 1.016B .820A 1.015B .919 -.024 .943 2340 ---- .983B .787A .982B .888 -.024 .912 2345 .832 .951B .760A .950B .857 -.025 4 .882 1 1 2350 ---- .919B .732A .918B .827 -.026 .853 2355 ---- .888B .706A .887B .798 -.026 .824 2360 ---- .858B .680A .857B .769 -.027 .796 2365 ---- .829B .654A .828B .741 -.028 .769 2370 ---- .800B .631A .799B .714 -.028 .742 2375 ---- .772B .607A .771B .688 -.028 .716 2380 ---- .744B .584A .743B .662 -.029 .691 2385 ---- .718B .561A .717B .638 -.028 .666 2390 ---- .692B .539A .691B .614 -.028 .642 2395 ---- .666B .518A .665B .591 -.028 .619 2400 ---- .642B .497A .641B .569 -.027 .596 2405 ---- .618B .477A .618B .547 -.027 .574 2410 ---- .595B .458A .595B .526 -.026 .552 2415 ---- .572B .440A .572B .505 -.026 .531 2420 ---- .551B .422A .551B .485 -.026 .511 2425 .441 .530B .405A .405A .466 -.025 15 .491 2430 ---- .509B .389A .509B .447 -.026 .473 2435 .406 .489B .373A .373A .429 -.026 2 .455 10 2440 ---- .471B .358A .471B .412 -.025 .437 2445 ---- .452B .343A .452B .395 -.026 .421 2450 ---- .434B .330A .434B .379 -.026 .405 2455 ---- .417B .316A .417B .363 -.026 .389 2460 ---- .400B .302A .400B .348 -.026 .374 2465 ---- .384B .288A .384B .334 -.026 .360 4 2470 ---- .369B .277A .369B .320 -.025 .345 2475 ---- .354B .265A .354B .307 -.025 .332 2480 ---- .340B .255A .340B .294 -.024 .318 2485 ---- .325B .244A .244A .282 -.024 .306 2490 ---- .312B .235A .312B .270 -.023 .293 2495 ---- .300B .225A .300B .259 -.023 .282 14 2500 ---- .288B .216A .288B .248 -.022 .270 2505 ---- .276B .208A .276B .238 -.022 .260 2510 ---- .264B .200A .264B .228 -.021 .249 2515 ---- .253B .192A .253B .219 -.021 .240 2520 ---- .244B .184A .244B .210 -.020 .230 2525 ---- .233B .177A .233B .201 -.020 .221 2530 ---- .224B .170A .224B .193 -.020 .213 2550 ---- .191B .145A .191B .164 -.018 .182 2575 ---- .156B .121A .121A .134 -.017 .151 5 5 2600 ---- .127B .102A .102A .111 -.015 .126 2625 ---- ---- .086A .086A .093 -.013 .106 2650 ---- ---- .073A .073A .078 -.011 .089 2675 ---- ---- .062A .062A .066 -.010 .076 2700 ---- ---- .055A .055A .057 -.008 .065 2725 ---- ---- .048A .048A .049 -.006 .055 2750 ---- ---- .043A .043A .043 -.005 .048 2775 ---- ---- .038A .038A .037 -.004 3 .041 2800 ---- ---- .034A .034A .033 -.003 .036 2825 ---- ---- ---- ---- .029 -.002 .031 2850 ---- ---- ---- ---- .026 -.002 .028 2875 ---- ---- ---- ---- .023 -.001 .024 2900 ---- ---- ---- ---- .020 -.002 .022 2925 ---- ---- ---- ---- .018 -.001 .019 TOTAL EST.VOL VOLUME OPEN INT SO2 JUN23 Silver Weekly 2 Options PUT 1900 ---- ---- ---- .013A .005 ---- ---- 1925 ---- .006B ---- .006B .006 +.001 .005 1950 ---- .007B ---- .007B .007 +.001 .006 1975 ---- ---- ---- ---- .009 .000 .009 2000 ---- ---- ---- ---- .012 +.001 .011 2025 ---- ---- ---- ---- .015 .000 .015 2050 ---- ---- ---- ---- .020 .000 .020 2075 ---- ---- ---- ---- .025 -.002 .027 2100 ---- ---- .033A .033A .032 -.003 .035 2125 ---- ---- .040A .040A .041 -.005 .046 2150 ---- ---- .050A .050A .053 -.008 .061 2175 ---- ---- .063A .063A .068 -.011 .079 2200 .087 .087 .081A .086A .089 -.014 5 .103 2225 ---- ---- .106A .106A .116 -.018 .134 2250 ---- .177B .138A .138A .153 -.020 .173 2275 ---- .233B .179A .179A .201 -.023 .224 2290 ---- ---- ---- .211A .237 ---- ---- 2295 ---- ---- ---- .221A .250 ---- ---- 2300 ---- .303B .233A .233A .263 -.024 .287 2305 ---- ---- ---- .246A .277 ---- ---- 2310 ---- ---- ---- .259A .292 ---- ---- 2315 ---- .351B .273A .273A .307 -.025 .332 2320 ---- .368B .287A .287A .323 -.026 .349 2325 ---- .387B .302A .302A .339 -.027 .366 2330 ---- .407B .317A .317A .356 -.027 .383 2335 ---- .427B .334A .334A .374 -.028 .402 2340 ---- .447B .350A .350A .392 -.029 .421 2345 ---- .468B .367A .367A .411 -.029 .440 2350 .405 .490B .385A .489B .431 -.030 2 .461 2355 ---- .513B .404A .404A .452 -.030 .482 2360 ---- .537B .423A .423A .473 -.031 .504 2365 ---- .561B .444A .444A .495 -.031 .526 2370 .488 .586B .465A .583B .518 -.032 4 .550 2375 ---- .612B .486A .486A .541 -.032 .573 2380 ---- .638B .509A .509A .566 -.032 .598 2385 ---- .667B .531A .531A .591 -.032 .623 2390 ---- .695B .556A .556A .617 -.032 .649 2395 ---- .722B .580A .580A .644 -.031 .675 2400 ---- .753B .606A .606A .671 -.031 .702 2405 ---- .783B .632A .632A .699 -.031 .730 2410 ---- .812B .659A .659A .728 -.030 .758 2415 ---- .845B .686A .686A .757 -.030 .787 2420 ---- .875B .714A .714A .787 -.030 .817 2425 ---- .910B .741A .741A .818 -.029 .847 2430 ---- .941B .772A .772A .849 -.030 .879 2435 ---- .975B .801A .801A .881 -.029 .910 2440 ---- 1.009B .831A .831A .913 -.030 .943 2445 ---- 1.044B .863A .863A .946 -.030 .976 2450 ---- 1.084B .895A .895A .980 -.030 1.010 2455 ---- 1.104B .928A .928A 1.014 -.030 1.044 2460 ---- 1.140B .960A .960A 1.049 -.030 1.079 2465 ---- 1.177B .994A .994A 1.085 -.029 1.114 2470 ---- 1.214B 1.028A 1.028A 1.121 -.029 1.150 2475 ---- 1.272B 1.061A 1.061A 1.157 -.029 1.186 2480 ---- 1.290B 1.098A 1.098A 1.195 -.028 1.223 2485 ---- 1.328B 1.134A 1.134A 1.232 -.028 1.260 2490 ---- 1.367B 1.239A 1.239A 1.270 -.028 1.298 2495 ---- 1.407B 1.276A 1.276A 1.309 -.027 1.336 2500 ---- 1.473B 1.245A 1.245A 1.348 -.026 1.374 2505 ---- 1.437B 1.353A 1.353A 1.388 -.025 1.413 2510 ---- 1.479B 1.389A 1.389A 1.428 -.025 1.453 2515 ---- 1.522B 1.427A 1.427A 1.468 -.025 1.493 2520 ---- 1.565B 1.465A 1.465A 1.509 -.025 1.534 2525 ---- 1.684B 1.439A 1.439A 1.551 -.024 1.575 2530 ---- 1.652B 1.543A 1.543A 1.592 -.024 1.616 2550 ---- 1.903B 1.646A 1.646A 1.763 -.022 1.785 2575 ---- 2.128B 1.860A 1.860A 1.983 -.021 2.004 2600 ---- 2.359B 2.080A 2.080A 2.209 -.019 2.228 2625 ---- 2.593B 2.309A 2.309A 2.440 -.017 2.457 2650 ---- 2.830B 2.540A 2.540A 2.675 -.015 2.690 2675 ---- 3.069B 2.775A 2.775A 2.913 -.013 2.926 2700 ---- 3.312B 3.013A 3.013A 3.153 -.011 3.164 2725 ---- 3.556B 3.253A 3.253A 3.395 -.010 3.405 2750 ---- 3.760B 3.496A 3.496A 3.638 -.009 3.647 2775 ---- ---- 3.739A 3.739A 3.882 -.008 3.890 2800 ---- ---- ---- ---- 4.128 -.006 4.134 2825 ---- ---- ---- ---- 4.374 -.006 4.380 2850 ---- ---- ---- ---- 4.620 -.006 4.626 2875 ---- ---- ---- ---- 4.867 -.005 4.872 2900 ---- ---- ---- ---- 5.115 -.005 5.120 2925 ---- ---- ---- ---- 5.363 -.004 5.367 TOTAL EST.VOL VOLUME OPEN INT SO3 MAY23 Silver Weekly 3 Options CALL 1900 ---- ---- ---- ---- 4.898 ---- ---- 1925 ---- ---- ---- ---- 4.648 +.005 4.643 1950 ---- ---- ---- ---- 4.398 +.005 4.393 1975 ---- ---- ---- ---- 4.148 +.005 4.143 2000 ---- ---- ---- ---- 3.898 +.005 3.893 2025 ---- ---- ---- ---- 3.648 +.005 3.643 2050 ---- ---- ---- ---- 3.398 +.005 3.393 2075 ---- ---- ---- ---- 3.148 +.005 3.143 2100 ---- ---- ---- ---- 2.898 +.005 2.893 2125 ---- ---- ---- ---- 2.648 +.005 2.643 2150 ---- ---- ---- ---- 2.398 +.004 2.394 2175 ---- ---- ---- ---- 2.148 +.004 2.144 2200 ---- ---- ---- ---- 1.898 +.003 1.895 2225 ---- ---- ---- ---- 1.649 +.002 1.647 2250 ---- ---- ---- ---- 1.400 -.001 1.401 2275 ---- 1.191B .990A 1.191B 1.154 -.006 1.160 3 6 2290 ---- ---- ---- ---- 1.008 ---- ---- 2295 ---- ---- ---- .867A .960 ---- ---- 2300 ---- 1.062B .756A 1.062B .912 -.013 .925 2305 ---- ---- ---- .773A .864 ---- ---- 2310 ---- ---- ---- .725A .817 ---- ---- 2315 ---- ---- .688A .688A .770 -.019 .789 2320 ---- ---- .628A .628A .724 -.022 .746 2325 ---- .825B .538A .825B .678 -.024 .702 1 1 2330 ---- .684B .549A .549A .633 -.027 .660 2335 ---- .684B .511A .511A .589 -.030 .619 2340 ---- .639B .474A .474A .546 -.032 .578 2345 ---- .594B .440A .440A .505 -.034 .539 2350 ---- .601B .350A .601B .464 -.037 .501 3 3 2355 ---- .507B .321A .321A .425 -.039 .464 2360 ---- .464B .291A .291A .387 -.042 .429 2 2 2365 ---- .466B .258A .465B .351 -.044 .395 6 6 2370 ---- .429B .231A .428B .317 -.046 .363 2375 ---- .401B .206A .401B .284 -.049 .333 2 2380 ---- .364B .182A .364B .254 -.050 .304 2385 ---- .332B .161A .329B .225 -.052 .277 2390 .184 .299B .141A .220 .198 -.053 31 .251 2395 ---- .269B .124A .269B .174 -.053 .227 2400 .145 .241B .108A .170 .152 -.052 5 .204 102 24 2405 ---- .217B .093A .217B .132 -.051 .183 1 2410 .112 .193B .081A .193B .114 -.050 1 .164 2415 .103 .169B .071A .116B .098 -.048 1 .146 6 2420 ---- .149B .062A .062A .085 -.045 .130 7 7 2425 .069 .131B .054A .084A .073 -.042 9 .115 11 62 2430 .093 .114B .047A .104B .063 -.040 1 .103 85 49 2435 ---- .100B .043A .043A .054 -.037 .091 2 2440 .050 .087B .038A .050 .047 -.034 1 .081 6 34 2445 ---- .075B .033A .075B .041 -.031 .072 6 3 2450 .054 .066B .030A .039B .036 -.028 8 .064 13 30 2455 .054 .058B .027A .058B .031 -.026 1 .057 2 3 2460 .054 .054 .024A .024A .027 -.024 7 .051 1 9 2465 .045 .048 .022A .022A .024 -.021 16 .045 44 2470 .040 .040 .019A .019A .021 -.019 20 .040 12 10 2475 ---- ---- .017A .017A .018 -.018 1 .036 4 7 2480 ---- ---- .015A .015A .016 -.016 .032 1 2485 ---- ---- .014A .014A .014 -.015 .029 2 2490 ---- ---- .013A .013A .012 -.013 .025 17 2495 ---- ---- .012A .012A .011 -.012 .023 3 2500 ---- ---- .011A .011A .009 -.011 .020 1 105 2505 .015 .015 .011A .011A .008 -.010 2 .018 2 2510 .010 .010 .010 .012B .008 -.008 17 .016 8 2515 ---- ---- .010A .010A .007 -.008 .015 2520 ---- ---- .009A .009A .006 -.007 9 .013 6 9 2525 ---- ---- .009A .009A .006 -.006 .012 3 11 2530 ---- ---- .008A .008A .005 -.006 .011 2 2535 ---- ---- .008A .008A .005 -.005 .010 2540 ---- ---- .008A .008A .005 -.004 .009 1 7 2545 ---- ---- .007A .007A .004 -.005 .009 2 2 2550 .005 .005 .005 .005 .004 -.004 1 .008 15 2555 ---- ---- .006A .006A .004 -.004 .008 10 10 2560 ---- ---- .006A .006A .004 -.003 .007 7 2565 ---- ---- .006A .006A .003 -.004 .007 8 2570 ---- ---- ---- ---- .003 -.003 .006 10 2575 ---- ---- .005A .005A .003 -.003 .006 16 2580 ---- ---- ---- ---- .003 -.002 .005 7 2585 ---- ---- ---- ---- .003 -.002 .005 1 2590 ---- ---- ---- ---- .003 -.002 .005 3 2595 ---- ---- ---- ---- .003 -.002 .005 10 2600 ---- ---- ---- ---- .002 -.002 .004 13 2605 ---- ---- ---- ---- .002 -.002 .004 1 2610 ---- ---- ---- ---- .002 -.002 .004 2615 ---- ---- ---- ---- .002 -.002 .004 3 2620 ---- ---- ---- ---- .002 -.001 .003 40 2625 ---- ---- ---- ---- .002 -.001 .003 14 2630 ---- ---- ---- ---- .002 -.001 .003 8 8 2635 ---- ---- ---- ---- .002 -.001 .003 2640 ---- ---- ---- ---- .002 -.001 .003 2645 ---- ---- ---- ---- .002 -.001 .003 2650 ---- ---- ---- ---- .002 -.001 .003 231 2655 ---- ---- ---- ---- .002 .000 .002 2660 ---- ---- ---- ---- .002 .000 .002 27 2665 ---- ---- ---- ---- .001 -.001 .002 6 2670 ---- ---- ---- ---- .001 -.001 .002 15 2675 ---- ---- ---- ---- .001 -.001 .002 106 2680 ---- ---- ---- ---- .001 -.001 .002 2685 ---- ---- ---- ---- .001 -.001 .002 2690 ---- ---- ---- ---- .001 -.001 .002 2695 ---- ---- ---- ---- .001 -.001 .002 2700 ---- ---- ---- ---- .001 -.001 .002 32 2705 .002 .002 .002 .002 .001 -.001 3 .002 1 2710 ---- ---- ---- ---- .001 -.001 .002 2715 .002 .002 .002 .002 .001 -.001 3 .002 2720 ---- ---- ---- ---- .001 -.001 .002 2725 ---- ---- ---- ---- .001 .000 .001 16 2750 ---- ---- ---- ---- .001 .000 .001 150 2775 ---- ---- ---- ---- .001 .000 .001 12 2800 .001 .001 .001 .001 .001 .000 1 .001 15 2825 ---- ---- ---- ---- .001 .000 .001 24 2850 ---- ---- ---- ---- .001 .000 .001 6 2875 ---- ---- ---- ---- .001 .000 .001 2900 ---- ---- ---- ---- .001 .000 .001 4 2925 ---- ---- ---- ---- .001 .000 .001 10 2950 ---- ---- ---- ---- .001 .000 .001 1 2975 ---- ---- ---- ---- .001 .000 .001 3000 ---- ---- ---- ---- .001 .000 .001 3025 ---- ---- ---- ---- .001 .000 .001 3050 ---- ---- ---- ---- .001 .000 .001 3075 ---- ---- ---- ---- .001 .000 .001 3100 ---- ---- ---- ---- .001 .000 .001 3125 ---- ---- ---- ---- .001 .000 .001 TOTAL EST.VOL VOLUME OPEN INT SO3 MAY23 Silver Weekly 3 Options PUT 1900 ---- ---- ---- .003A .001 ---- ---- 1925 ---- ---- ---- ---- .001 .000 .001 1950 ---- ---- ---- ---- .001 .000 .001 1975 ---- ---- ---- ---- .001 .000 .001 2000 ---- ---- ---- ---- .001 .000 .001 2025 ---- ---- ---- ---- .001 .000 .001 2050 ---- ---- ---- ---- .001 .000 .001 2075 ---- ---- ---- ---- .001 .000 .001 2100 ---- ---- ---- ---- .001 .000 .001 2125 ---- ---- ---- ---- .001 .000 .001 2150 ---- ---- ---- ---- .001 .000 .001 2175 ---- ---- ---- ---- .001 .000 .001 46 2200 ---- ---- ---- ---- .001 -.001 .002 1 2225 .004 .005 .004 .005 .002 -.002 18 .004 10 2250 ---- ---- .008A .008A .003 -.006 .009 5 2275 .013 .013 .011A .011A .007 -.010 24 .017 3 4 2290 ---- ---- ---- .013A .011 ---- ---- 2295 ---- ---- ---- .015A .013 ---- ---- 2300 ---- ---- .015A .015A .015 -.017 4 .032 4 27 2305 ---- ---- ---- .017A .017 ---- ---- 2310 ---- ---- ---- .019A .020 ---- ---- 2315 ---- ---- .021A .021A .023 -.024 .047 2320 .031 .054B .023A .023A .027 -.026 1 .053 2325 .039 .062B .027A .027A .031 -.029 2 .060 2 11 2330 ---- .072B .032A .032A .036 -.031 .067 1 2335 .039 .082B .037A .039 .042 -.034 1 .076 1 2340 ---- .094B .042A .042A .049 -.036 .085 2345 ---- .108B .049A .049A .058 -.038 .096 2350 ---- .121B .055A .055A .067 -.041 1 .108 4 11 2355 .115 .138B .065A .138B .078 -.043 2 .121 10 10 2360 ---- .156B .073A .073A .090 -.046 .136 2365 ---- .176B .083A .083A .104 -.048 .152 2370 ---- .198B .094A .094A .120 -.050 .170 2375 .125 .222B .108A .115A .137 -.053 3 .190 30 2380 .229 .247B .124A .124A .157 -.054 1 .211 1 2385 .241 .276B .141A .179B .178 -.056 49 .234 2390 .245 .304B .159A .159A .201 -.057 1 .258 5 5 2395 ---- .337B .179A .179A .227 -.057 .284 1 2400 .240 .373B .201A .238B .255 -.056 4 .311 52 86 2405 ---- .399B .225A .225A .285 -.055 .340 25 2410 ---- .428B .251A .251A .317 -.054 1 .371 13 2415 ---- .466B .279A .279A .351 -.052 .403 2 2420 ---- .502B .308A .308A .388 -.049 .437 16 2425 .530 .572B .339A .572B .426 -.046 1 .472 56 2430 ---- .583B .373A .373A .466 -.043 .509 11 2435 ---- .622B .465A .465A .507 -.041 .548 2440 ---- .664B .498A .498A .550 -.038 .588 6 2445 ---- .707B .534A .534A .594 -.035 .629 6 2450 ---- .798B .521A .521A .639 -.032 .671 41 2455 ---- .796B .613A .613A .684 -.030 .714 2460 ---- ---- .653A .653A .730 -.028 .758 2465 ---- ---- .692A .692A .777 -.025 .802 2 2470 ---- ---- .736A .736A .824 -.023 .847 10 2475 ---- 1.037B .735A .735A .871 -.022 .893 9 2480 ---- ---- ---- ---- .919 -.020 .939 9 2485 ---- ---- ---- ---- .967 -.018 .985 2490 ---- ---- ---- ---- 1.015 -.017 1.032 1 2495 ---- ---- ---- ---- 1.064 -.015 1.079 2500 1.135 1.206B .969A .969A 1.112 -.015 2 1.127 140 2505 ---- ---- ---- ---- 1.161 -.014 1.175 10 2510 ---- ---- ---- ---- 1.211 -.012 1.223 2515 ---- ---- ---- ---- 1.260 -.011 1.271 1 2520 ---- ---- ---- ---- 1.309 -.011 1.320 5 2525 ---- ---- ---- ---- 1.359 -.010 1.369 185 2530 ---- ---- ---- ---- 1.408 -.010 1.418 2535 ---- ---- ---- ---- 1.458 -.009 1.467 2540 ---- ---- ---- ---- 1.508 -.008 1.516 2 2545 ---- ---- ---- ---- 1.557 -.008 1.565 2550 ---- ---- ---- ---- 1.607 -.008 1.615 6 2555 ---- ---- ---- ---- 1.657 -.007 1.664 1 2560 ---- ---- ---- ---- 1.707 -.006 1.713 2565 ---- ---- ---- ---- 1.756 -.007 1.763 2570 ---- ---- ---- ---- 1.806 -.007 1.813 2575 ---- ---- ---- ---- 1.856 -.006 1.862 2580 ---- ---- ---- ---- 1.906 -.006 1.912 2585 ---- ---- ---- ---- 1.956 -.006 1.962 1 2590 ---- ---- ---- ---- 2.006 -.005 2.011 8 2595 ---- ---- ---- ---- 2.056 -.005 2.061 3 2600 ---- ---- ---- ---- 2.105 -.006 2.111 7 2605 ---- ---- ---- ---- 2.155 -.005 2.160 2610 ---- ---- ---- ---- 2.205 -.005 2.210 2615 ---- ---- ---- ---- 2.255 -.005 2.260 2620 ---- ---- ---- ---- 2.305 -.005 2.310 1 2625 ---- ---- ---- ---- 2.355 -.005 2.360 2630 ---- ---- ---- ---- 2.405 -.005 2.410 2 2635 ---- ---- ---- ---- 2.455 -.004 2.459 3 2640 ---- ---- ---- ---- 2.505 -.004 2.509 1 2645 ---- ---- ---- ---- 2.555 -.004 2.559 2 2650 ---- ---- ---- ---- 2.605 -.004 2.609 1 2655 ---- ---- ---- ---- 2.655 -.004 2.659 2660 ---- ---- ---- ---- 2.705 -.004 2.709 2665 ---- ---- ---- ---- 2.754 -.005 2.759 2 2670 ---- ---- ---- ---- 2.804 -.005 2.809 2675 ---- ---- ---- ---- 2.854 -.004 2.858 2680 ---- ---- ---- ---- 2.904 -.004 2.908 2685 ---- ---- ---- ---- 2.954 -.004 2.958 2690 ---- ---- ---- ---- 3.004 -.004 3.008 2695 ---- ---- ---- ---- 3.054 -.004 3.058 2700 ---- ---- ---- ---- 3.104 -.004 3.108 2705 ---- ---- ---- ---- 3.154 -.004 3.158 2710 ---- ---- ---- ---- 3.204 -.004 3.208 2715 ---- ---- ---- ---- 3.254 -.004 3.258 2720 ---- ---- ---- ---- 3.304 -.004 3.308 2725 ---- ---- ---- ---- 3.354 -.004 3.358 2750 ---- ---- ---- ---- 3.604 -.003 3.607 2775 ---- ---- ---- ---- 3.854 -.003 3.857 2800 ---- ---- ---- ---- 4.104 -.003 4.107 2825 ---- ---- ---- ---- 4.354 -.003 4.357 2850 ---- ---- ---- ---- 4.604 -.003 4.607 2875 ---- ---- ---- ---- 4.854 -.003 4.857 2900 ---- ---- ---- ---- 5.104 -.003 5.107 2925 ---- ---- ---- ---- 5.354 -.003 5.357 2950 ---- ---- ---- ---- 5.604 -.003 5.607 2975 ---- ---- ---- ---- 5.854 -.003 5.857 3000 ---- ---- ---- ---- 6.104 -.003 6.107 3025 ---- ---- ---- ---- 6.354 -.003 6.357 3050 ---- ---- ---- ---- 6.604 -.003 6.607 3075 ---- ---- ---- ---- 6.854 -.003 6.857 3100 ---- ---- ---- ---- 7.104 -.003 7.107 3125 ---- ---- ---- ---- 7.354 -.003 7.357 TOTAL EST.VOL VOLUME OPEN INT SO4 MAY23 Silver Weekly 4 Options CALL 1900 ---- ---- ---- ---- 4.897 ---- ---- 1925 ---- ---- ---- ---- 4.648 +.004 4.644 1950 ---- ---- ---- ---- 4.398 +.003 4.395 1975 ---- ---- ---- ---- 4.148 +.003 4.145 2000 ---- ---- ---- ---- 3.899 +.003 3.896 2025 ---- ---- ---- ---- 3.650 +.003 3.647 2050 ---- ---- ---- ---- 3.401 +.003 3.398 2075 ---- ---- ---- ---- 3.152 +.003 3.149 2100 ---- ---- ---- ---- 2.904 +.003 2.901 2125 ---- ---- ---- ---- 2.656 +.002 2.654 2150 ---- ---- ---- ---- 2.409 +.001 2.408 2175 ---- ---- ---- ---- 2.163 -.001 2.164 2200 ---- 1.969B 1.755A 1.969B 1.919 -.003 1.922 2225 ---- 1.824B 1.521A 1.824B 1.679 -.005 1.684 2250 ---- 1.588B 1.291A 1.588B 1.444 -.009 1.453 2275 ---- 1.356B 1.073A 1.356B 1.216 -.015 1.231 2290 ---- ---- ---- 1.003A 1.085 ---- ---- 2295 ---- ---- ---- .962A 1.042 ---- ---- 2300 ---- 1.134B .868A 1.134B 1.000 -.021 1.021 2305 ---- ---- ---- .885A .959 ---- ---- 2310 ---- ---- ---- .844A .918 ---- ---- 2315 ---- .949B .827A .827A .878 -.025 .903 2320 ---- .907B .792A .792A .839 -.026 .865 2325 ---- .924B .682A .924B .800 -.027 .827 2330 ---- .826B .654A .654A .763 -.028 .791 2335 ---- .785B .621A .621A .726 -.029 .755 2340 .720 .745B .589A .720 .690 -.030 1 .720 2345 ---- .707B .557A .706B .654 -.033 .687 2350 ---- .731B .520A .731B .620 -.034 .654 2355 ---- .690B .490A .689B .587 -.034 .621 2360 ---- .660B .462A .462A .554 -.036 .590 2365 ---- .625B .435A .625B .523 -.037 .560 3 3 2370 ---- .592B .409A .589B .493 -.038 .531 2375 ---- .561B .383A .561B .463 -.039 .502 2380 ---- .527B .359A .526B .435 -.040 .475 2385 ---- .501B .338A .501B .408 -.041 .449 2390 ---- .471B .314A .471B .382 -.041 .423 2395 ---- .443B .294A .443B .358 -.040 .398 2400 ---- .416B .273A .416B .334 -.041 .375 2405 ---- .391B .255A .391B .312 -.040 .352 2410 ---- .366B .238A .238A .291 -.040 .331 1 1 2415 ---- .343B .221A .343B .271 -.039 .310 2420 ---- .321B .205A .321B .253 -.038 .291 2425 .255 .300B .191A .255B .235 -.038 6 .273 4 2 2430 .263 .281B .177A .177A .218 -.037 14 .255 2435 ---- .262B .164A .164A .203 -.036 .239 2440 .183 .244B .153A .176A .188 -.035 11 .223 7 19 2445 ---- .227B .142A .227B .175 -.034 .209 2450 .162 .212B .131A .152A .162 -.033 2 .195 2 2 2455 ---- .197B .122A .197B .150 -.032 .182 2460 ---- .183B .114A .183B .139 -.031 .170 2465 ---- .169B .105A .169B .129 -.030 .159 2 2470 ---- .158B .098A .098A .120 -.029 .149 2475 ---- .147B .091A .147B .111 -.028 .139 2480 ---- .136B .084A .136B .103 -.027 .130 104 2485 ---- .127B .079A .127B .096 -.025 .121 2490 ---- .118B .074A .118B .089 -.024 .113 2495 ---- .108B .069A .069A .083 -.023 .106 2500 .078 .102B .065A .065A .077 -.022 1 .099 2 2505 ---- .094B .061A .061A .071 -.021 .092 2510 ---- .088B .057A .057A .066 -.020 .086 2515 ---- ---- .054A .054A .062 -.019 .081 2520 ---- ---- .051A .051A .058 -.018 .076 2525 ---- ---- .048A .048A .054 -.017 .071 1 2530 ---- ---- .045A .045A .051 -.016 .067 2535 ---- ---- .043A .043A .047 -.016 .063 2540 ---- ---- .041A .041A .044 -.015 .059 2545 ---- ---- .038A .038A .042 -.013 .055 2 2550 .050 .050 .037A .037A .039 -.013 5 .052 5 2555 ---- ---- .035A .035A .037 -.012 .049 2560 ---- ---- .033A .033A .035 -.011 .046 2565 ---- ---- .032A .032A .033 -.011 .044 2570 ---- ---- .030A .030A .031 -.010 .041 1 2575 ---- ---- .030A .030A .030 -.009 .039 1 2580 ---- ---- .028A .028A .028 -.009 .037 2585 ---- ---- .027A .027A .027 -.008 .035 2590 ---- ---- .026A .026A .026 -.007 .033 5 8 2595 ---- ---- .025A .025A .024 -.007 .031 2600 ---- ---- .024A .024A .023 -.007 .030 105 2605 ---- ---- .024A .024A .022 -.006 .028 1 2610 ---- ---- .023A .023A .021 -.006 .027 2615 ---- ---- .022A .022A .020 -.005 .025 2620 ---- ---- .021A .021A .019 -.005 .024 3 2625 ---- ---- .021A .021A .019 -.004 .023 1 8 2630 ---- ---- .020A .020A .018 -.004 .022 2635 ---- ---- .019A .019A .017 -.004 .021 2640 ---- ---- .019A .019A .017 -.003 .020 2645 ---- ---- .018A .018A .016 -.003 .019 4 2650 ---- ---- ---- ---- .015 -.003 .018 6 2655 ---- ---- ---- ---- .015 -.002 .017 10 2660 ---- ---- ---- ---- .014 -.003 .017 2665 ---- ---- ---- ---- .014 -.002 .016 2670 ---- ---- ---- ---- .013 -.002 .015 2675 ---- ---- ---- ---- .013 -.002 .015 3 25 2680 ---- ---- ---- ---- .012 -.002 .014 2685 ---- ---- ---- ---- .012 -.002 .014 2690 ---- ---- ---- ---- .011 -.002 .013 2695 ---- ---- ---- ---- .011 -.002 .013 2700 ---- ---- ---- ---- .011 -.001 .012 6 2705 ---- ---- ---- ---- .010 -.002 .012 2710 ---- ---- ---- ---- .010 -.001 .011 2715 ---- ---- ---- ---- .010 -.001 .011 2720 ---- ---- ---- ---- .009 -.001 .010 2725 ---- ---- ---- ---- .009 -.001 .010 12 2750 ---- ---- ---- ---- .008 -.001 .009 3 2775 ---- ---- ---- ---- .007 .000 .007 2800 ---- ---- ---- ---- .006 .000 .006 6 2825 ---- ---- ---- ---- .005 -.001 .006 2 2850 ---- ---- ---- ---- .005 .000 .005 9 2875 ---- ---- ---- ---- .004 .000 .004 3 2900 ---- ---- ---- ---- .004 .000 .004 6 2925 ---- ---- ---- ---- .004 .000 .004 13 2950 ---- ---- ---- ---- .003 .000 .003 12 2975 ---- ---- ---- ---- .003 .000 .003 26 3000 ---- ---- ---- ---- .003 .000 .003 13 3025 ---- ---- ---- ---- .003 .000 .003 1 3050 ---- ---- ---- ---- .003 +.001 .002 7 3075 ---- ---- ---- ---- .002 .000 .002 2 3100 ---- ---- ---- ---- .002 .000 .002 3125 ---- ---- ---- ---- .002 .000 .002 TOTAL EST.VOL VOLUME OPEN INT SO4 MAY23 Silver Weekly 4 Options PUT 1900 ---- ---- ---- .005A .002 ---- ---- 1925 ---- ---- ---- ---- .003 -.001 .004 1950 ---- ---- ---- ---- .003 -.001 .004 1975 ---- ---- ---- ---- .004 -.001 .005 2000 ---- ---- ---- ---- .004 -.002 .006 2025 ---- ---- ---- ---- .005 -.002 .007 2050 ---- ---- ---- ---- .006 -.002 .008 2075 ---- ---- ---- ---- .007 -.002 .009 2100 ---- ---- ---- ---- .009 -.002 .011 2125 ---- ---- ---- ---- .011 -.002 .013 2150 ---- ---- ---- ---- .014 -.003 .017 2175 ---- ---- .020A .020A .018 -.005 .023 2200 ---- ---- .024A .024A .024 -.007 .031 2225 ---- ---- .032A .032A .034 -.009 .043 2250 ---- ---- .045A .045A .048 -.014 .062 2275 ---- .092B .064A .064A .070 -.019 .089 1 2 2290 ---- ---- ---- .080A .089 ---- ---- 2295 ---- ---- ---- .087A .096 ---- ---- 2300 ---- .138B .092A .092A .104 -.025 .129 2305 .132 .149B .101A .149B .113 ---- 5 ---- 2310 ---- ---- ---- .108A .122 ---- ---- 2315 ---- .173B .116A .116A .132 -.029 .161 2320 ---- .185B .124A .124A .143 -.029 .172 2325 ---- .199B .134A .134A .154 -.031 .185 2 2330 ---- .214B .144A .144A .166 -.033 .199 2335 ---- .230B .154A .154A .179 -.034 .213 2340 ---- .247B .166A .166A .193 -.035 .228 2345 ---- .265B .178A .178A .208 -.036 .244 2350 .263 .283B .192A .241B .223 -.038 6 .261 8 11 2355 ---- .302B .206A .206A .240 -.039 .279 2360 ---- .323B .221A .221A .258 -.040 .298 2365 ---- .346B .237A .237A .276 -.041 .317 2370 ---- .370B .254A .254A .296 -.042 .338 2375 ---- .395B .272A .272A .316 -.044 .360 2 3 2380 ---- .421B .292A .292A .338 -.044 .382 2385 ---- .448B .313A .313A .361 -.045 .406 2390 ---- .476B .332A .332A .385 -.045 .430 2395 ---- .505B .356A .356A .411 -.044 .455 2400 ---- .536B .380A .380A .437 -.045 .482 1 10 2405 ---- .566B .405A .405A .465 -.044 .509 1 1 2410 ---- .598B .430A .430A .494 -.043 .537 2415 ---- .632B .457A .457A .524 -.043 .567 2420 ---- .667B .482A .482A .555 -.042 .597 2425 ---- .704B .512A .512A .587 -.042 .629 2430 ---- .721B .540A .540A .621 -.041 .662 5 2435 ---- .757B .573A .573A .655 -.040 .695 2440 ---- .792B .605A .605A .691 -.039 .730 2445 ---- .831B .637A .637A .727 -.038 .765 2450 ---- .896B .670A .670A .764 -.038 .802 10 15 2455 ---- .907B .708A .708A .803 -.036 .839 2460 ---- .946B .802A .802A .842 -.035 .877 2465 ---- .986B .837A .837A .881 -.034 .915 2470 ---- 1.027B .874A .874A .922 -.033 .955 2475 ---- 1.107B .854A .854A .963 -.032 .995 2480 ---- 1.101B .949A .949A 1.005 -.030 1.035 5 2485 ---- 1.145B .988A .988A 1.048 -.029 1.077 2490 ---- 1.190B 1.028A 1.028A 1.091 -.028 1.119 2495 ---- 1.236B 1.068A 1.068A 1.134 -.027 1.161 12 2500 1.150 1.333B 1.056A 1.333B 1.179 -.025 1 1.204 11 2505 ---- 1.271B 1.152A 1.152A 1.223 -.025 1.248 2510 ---- ---- 1.194A 1.194A 1.268 -.024 1.292 2515 ---- ---- 1.237A 1.237A 1.314 -.022 1.336 2520 ---- ---- 1.281A 1.281A 1.360 -.021 1.381 2525 ---- 1.564B 1.275A 1.275A 1.406 -.020 1.426 2530 ---- ---- 1.395A 1.395A 1.452 -.020 1.472 2535 ---- ---- ---- ---- 1.499 -.019 1.518 2540 ---- ---- ---- ---- 1.546 -.018 1.564 2545 ---- ---- ---- ---- 1.593 -.018 1.611 2550 ---- 1.804B 1.504A 1.504A 1.641 -.016 1.657 10 2555 ---- ---- ---- ---- 1.688 -.016 1.704 3 2560 ---- ---- ---- ---- 1.736 -.015 1.751 5 2565 ---- ---- ---- ---- 1.784 -.015 1.799 7 2570 ---- ---- ---- ---- 1.833 -.013 1.846 1 2575 ---- 2.046B 1.740A 1.740A 1.881 -.013 1.894 1 2580 ---- ---- ---- ---- 1.929 -.013 1.942 2585 ---- ---- ---- ---- 1.978 -.012 1.990 2590 ---- ---- ---- ---- 2.027 -.011 2.038 2595 ---- ---- ---- ---- 2.075 -.011 2.086 2600 ---- 2.250B 1.980A 1.980A 2.124 -.011 2.135 1 2605 ---- ---- ---- ---- 2.173 -.010 2.183 2610 ---- ---- ---- ---- 2.222 -.009 2.231 2615 ---- ---- ---- ---- 2.271 -.009 2.280 2620 ---- ---- ---- ---- 2.320 -.009 2.329 2 2625 ---- ---- ---- ---- 2.370 -.008 2.378 1 2630 ---- ---- ---- ---- 2.419 -.007 2.426 2635 ---- ---- ---- ---- 2.468 -.007 2.475 2640 ---- ---- ---- ---- 2.517 -.007 2.524 2645 ---- ---- ---- ---- 2.567 -.007 2.574 2650 ---- ---- ---- ---- 2.616 -.007 2.623 2655 ---- ---- ---- ---- 2.665 -.007 2.672 4 2660 ---- ---- ---- ---- 2.715 -.006 2.721 2665 ---- ---- ---- ---- 2.764 -.006 2.770 2670 ---- ---- ---- ---- 2.814 -.006 2.820 2675 ---- ---- ---- ---- 2.863 -.006 2.869 2680 ---- ---- ---- ---- 2.913 -.005 2.918 2685 ---- ---- ---- ---- 2.962 -.006 2.968 2690 ---- ---- ---- ---- 3.012 -.005 3.017 2695 ---- ---- ---- ---- 3.062 -.005 3.067 2700 ---- ---- ---- ---- 3.111 -.005 3.116 1 2705 ---- ---- ---- ---- 3.161 -.005 3.166 2710 ---- ---- ---- ---- 3.210 -.005 3.215 2715 ---- ---- ---- ---- 3.260 -.005 3.265 2720 ---- ---- ---- ---- 3.310 -.005 3.315 2725 ---- ---- ---- ---- 3.359 -.005 3.364 2750 ---- ---- ---- ---- 3.608 -.005 3.613 2775 ---- ---- ---- ---- 3.857 -.004 3.861 2800 ---- ---- ---- ---- 4.106 -.004 4.110 2825 ---- ---- ---- ---- 4.356 -.004 4.360 2850 ---- ---- ---- ---- 4.605 -.004 4.609 2875 ---- ---- ---- ---- 4.855 -.003 4.858 2900 ---- ---- ---- ---- 5.104 -.004 5.108 2925 ---- ---- ---- ---- 5.354 -.004 5.358 2950 ---- ---- ---- ---- 5.604 -.004 5.608 2975 ---- ---- ---- ---- 5.853 -.004 5.857 3000 ---- ---- ---- ---- 6.103 -.004 6.107 3025 ---- ---- ---- ---- 6.353 -.004 6.357 3050 ---- ---- ---- ---- 6.603 -.004 6.607 3075 ---- ---- ---- ---- 6.853 -.004 6.857 3100 ---- ---- ---- ---- 7.103 -.004 7.107 3125 ---- ---- ---- ---- 7.353 -.004 7.357 TOTAL EST.VOL VOLUME OPEN INT *** END OF REPORT ***