FINAL PRE-CLEARING PRICES AS OF 05/18/23 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 1956.8 1956.8 1956.8 1957.0B 1956.5 -24.2 23 1980.7 13 161 JUN23 1985.6 1988.8 1954.4 1960.3 1959.8 -25.1 221594 1984.9 206552 204393 JUL23 1995.9 1995.9 1964.4 1969.8B 1969.4 -25.2 499 1994.6 633 1864 AUG23 2004.2 2007.3B 1973.0 1978.7 1978.3 -25.4 28880 2003.7 37475 238427 OCT23 2023.5 2025.9 1992.3 1997.9B 1997.2 -25.7 1226 2022.9 667 11123 DEC23 2042.4 2043.6 2010.4 2015.2A 2015.7 -25.7 2285 2041.4 2356 33886 FEB24 2055.4 2055.4 2028.9A 2031.4A 2033.4 -25.5 306 2058.9 240 5619 APR24 2066.0 2066.0 2048.5 2050.1 2049.8 -25.5 34 2075.3 178 1715 JUN24 2081.4 2081.4 2071.4A 2060.8A 2064.8 -25.4 9 2090.2 78 963 AUG24 2084.8 2084.8 2084.8 2075.5A 2078.8 -25.3 5 2104.1 8 99 OCT24 2102.7 2102.7 2102.7 2089.4A 2091.6 -24.6 5 2116.2 7 37 DEC24 2123.7 2123.7 2107.5 2104.8A 2104.2 -23.9 12 2128.1 19 668 FEB25 ---- ---- ---- ---- 2119.5 -23.9 2143.4 JUN25 ---- ---- ---- ---- 2139.5 -23.9 2163.4 290 DEC25 ---- ---- ---- ---- 2165.7 -23.9 2189.6 9 JUN26 ---- ---- ---- ---- 2180.2 -23.9 2204.1 DEC26 ---- ---- ---- ---- 2204.5 -23.9 2228.4 2 JUN27 ---- ---- ---- ---- 2219.0 -23.9 2242.9 DEC27 ---- ---- ---- ---- 2241.3 -23.9 2265.2 JUN28 ---- ---- ---- ---- 2252.9 -23.9 2276.8 DEC28 ---- ---- ---- ---- 2272.2 -23.9 2296.1 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 .2B -.1A .2B .0 .0 785 .0 AUG23 .0 .1B -.2 .1B .0 .0 1068 .0 DEC23 ---- ---- ---- ---- .0 .0 16 .0 FEB24 ---- ---- ---- ---- .0 .0 1 .0 APR24 ---- ---- ---- ---- .0 .0 .0 JUN24 ---- ---- ---- ---- .0 .0 .0 TOTAL EST.VOL VOLUME OPEN INT SI Silver Futures MAY23 23.465 23.580 23.375 23.525B 23.495 -.257 123 23.752 20 424 JUN23 23.840 23.840 23.380 23.515A 23.523 -.266 350 23.789 180 1073 JUL23 23.940 23.960 23.485 23.660 23.633 -.264 45061 23.897 49654 114555 SEP23 24.125 24.165B 23.690 23.875B 23.845 -.261 1897 24.106 1077 14029 DEC23 24.435 24.470B 23.995 24.185B 24.165 -.247 1131 24.412 523 7044 JAN24 ---- ---- ---- 24.565B 24.282 -.247 24.529 1 145 MAR24 24.530 24.775B 24.405A 24.525B 24.484 -.246 115 24.730 127 1676 MAY24 24.615 24.615 24.615 24.765B 24.677 -.244 26 24.921 27 312 JUL24 ---- ---- ---- 25.120B 24.854 -.242 25.096 11 SEP24 ---- ---- ---- ---- 25.019 -.236 25.255 9 DEC24 ---- ---- ---- ---- 25.320 -.236 25.556 18 JAN25 ---- ---- ---- ---- 25.440 -.236 25.676 MAR25 ---- ---- ---- ---- 25.639 -.236 25.875 JUL25 ---- ---- ---- ---- 25.483 -.236 25.719 3 DEC25 ---- ---- ---- ---- 25.595 -.236 25.831 JUL26 ---- ---- ---- ---- 26.386 -.236 26.622 5 DEC26 ---- ---- ---- ---- 26.488 -.236 26.724 JUL27 ---- ---- ---- ---- 26.596 -.236 26.832 DEC27 ---- ---- ---- ---- 26.698 -.236 26.934 TOTAL EST.VOL VOLUME OPEN INT SIL Micro Silver Futures MAY23 ---- ---- ---- 23.805B 23.495 -.257 11 23.752 4 1312 JUN23 23.825 23.830 23.385A 23.550A 23.523 -.266 423 23.789 367 1142 JUL23 23.920 23.960 23.485 23.660B 23.633 -.264 8303 23.897 8337 8506 SEP23 24.135 24.155 23.730 23.880B 23.845 -.261 276 24.106 113 454 DEC23 24.400 24.415 24.000 24.190B 24.165 -.247 115 24.412 42 298 JAN24 ---- ---- ---- 24.545B 24.282 -.247 24.529 4 MAR24 ---- ---- ---- 24.775B 24.484 -.246 11 24.730 13 18 MAY24 ---- ---- ---- ---- 24.677 -.244 24.921 JUL24 ---- ---- ---- ---- 24.854 -.242 25.096 TOTAL EST.VOL VOLUME OPEN INT OG JUN23 Gold Option CALL 850 ---- 1137.10B 1106.20A 1137.10B 1109.80 -25.10 1134.90 875 ---- 1112.10B 1081.20A 1112.10B 1084.80 -25.10 1109.90 900 ---- 1087.10B 1056.20A 1087.10B 1059.80 -25.10 1084.90 925 ---- 1062.10B 1031.20A 1062.10B 1034.80 -25.10 1059.90 950 ---- 1037.10B 1006.30A 1037.10B 1009.80 -25.10 1034.90 975 ---- 1012.10B 981.20A 1012.10B 984.80 -25.10 1009.90 1000 ---- 987.10B 956.30A 987.10B 959.80 -25.10 984.90 1025 ---- 962.20B 931.30A 962.20B 934.80 -25.10 959.90 1050 ---- 937.20B 906.30A 937.20B 909.80 -25.10 934.90 1060 ---- 927.10B 896.30A 927.10B 899.80 -25.10 924.90 1070 ---- 917.10B 886.30A 917.10B 889.80 -25.10 914.90 1075 ---- 912.20B 881.30A 912.20B 884.80 -25.10 909.90 1080 ---- 907.10B 876.30A 907.10B 879.80 -25.10 904.90 1090 ---- 897.10B 866.30A 897.10B 869.80 -25.10 894.90 1100 ---- 887.20B 856.30A 887.20B 859.80 -25.10 884.90 1110 ---- 877.10B 846.30A 877.10B 849.80 -25.10 874.90 1120 ---- 867.10B 836.30A 867.10B 839.80 -25.10 864.90 1125 ---- 862.20B 831.30A 862.20B 834.80 -25.10 859.90 1130 ---- 857.10B 826.30A 857.10B 829.80 -25.10 854.90 1140 ---- 847.10B 816.30A 847.10B 819.80 -25.10 844.90 1150 ---- 837.20B 806.30A 837.20B 809.80 -25.10 834.90 1155 ---- 832.10B 801.30A 832.10B 804.80 -25.10 829.90 1160 ---- 827.10B 796.30A 827.10B 799.80 -25.10 824.90 1165 ---- 822.10B 791.30A 822.10B 794.80 -25.10 819.90 1170 ---- 817.10B 786.30A 817.10B 789.80 -25.10 814.90 1175 ---- 812.20B 781.30A 812.20B 784.80 -25.10 809.90 1180 ---- 807.20B 776.30A 807.20B 779.80 -25.10 804.90 1185 ---- 802.20B 771.30A 802.20B 774.80 -25.10 799.90 1190 ---- 797.20B 766.30A 797.20B 769.80 -25.10 794.90 1195 ---- 792.20B 761.30A 792.20B 764.80 -25.10 789.90 1200 ---- 787.20B 756.30A 787.20B 759.80 -25.10 784.90 4 1205 ---- 782.20B 751.30A 782.20B 754.80 -25.10 779.90 1210 ---- 777.20B 746.30A 777.20B 749.80 -25.10 774.90 1215 ---- 772.20B 741.30A 772.20B 744.80 -25.10 769.90 1220 ---- 767.20B 736.30A 767.20B 739.80 -25.10 764.90 1225 ---- 762.20B 731.30A 762.20B 734.80 -25.10 759.90 1230 ---- 757.20B 726.30A 757.20B 729.80 -25.10 754.90 1235 ---- 752.20B 721.30A 752.20B 724.80 -25.10 749.90 1240 ---- 747.20B 716.30A 747.20B 719.80 -25.10 744.90 1245 ---- 742.20B 711.30A 742.20B 714.80 -25.10 739.90 1250 ---- 737.20B 706.30A 737.20B 709.80 -25.10 734.90 1255 ---- 732.20B 701.30A 732.20B 704.80 -25.10 729.90 1260 ---- 727.20B 696.30A 727.20B 699.80 -25.10 724.90 1265 ---- 722.20B 691.30A 722.20B 694.80 -25.10 719.90 1270 ---- 717.20B 686.30A 717.20B 689.80 -25.10 714.90 1275 ---- 712.20B 681.30A 712.20B 684.80 -25.10 709.90 1280 ---- 707.20B 676.30A 707.20B 679.80 -25.10 704.90 1285 ---- 702.20B 671.30A 702.20B 674.80 -25.10 699.90 1290 ---- 697.20B 666.30A 697.20B 669.80 -25.10 694.90 1295 ---- 692.20B 661.30A 692.10B 664.80 -25.10 689.90 1300 ---- 687.20B 656.30A 687.20B 659.80 -25.10 684.90 1305 ---- 682.20B 651.30A 682.10B 654.80 -25.10 679.90 1310 ---- 677.20B 646.30A 677.10B 649.80 -25.10 674.90 1315 ---- 672.20B 641.30A 672.20B 644.80 -25.10 669.90 1320 ---- 667.20B 636.30A 667.20B 639.80 -25.10 664.90 1325 ---- 662.20B 631.30A 662.20B 634.80 -25.10 659.90 1330 ---- 657.20B 626.30A 657.20B 629.80 -25.10 654.90 1335 ---- 652.20B 621.30A 652.10B 624.80 -25.10 649.90 1340 ---- 647.20B 616.30A 647.10B 619.80 -25.10 644.90 1345 ---- 642.20B 611.30A 642.10B 614.80 -25.10 639.90 1350 ---- 637.20B 606.30A 637.20B 609.80 -25.10 634.90 1355 ---- 632.20B 601.30A 632.20B 604.80 -25.10 629.90 1360 ---- 627.20B 596.30A 627.20B 599.80 -25.10 624.90 1365 ---- 622.20B 591.30A 622.20B 594.80 -25.10 619.90 1370 ---- 617.20B 586.30A 617.20B 589.80 -25.10 614.90 1375 ---- 612.20B 581.30A 612.20B 584.80 -25.10 609.90 1380 ---- 607.20B 576.30A 607.20B 579.80 -25.10 604.90 1385 ---- 602.20B 571.30A 602.20B 574.80 -25.10 599.90 1390 ---- 597.20B 566.30A 597.20B 569.80 -25.10 594.90 1395 ---- 592.20B 561.30A 592.20B 564.80 -25.10 589.90 1400 ---- 587.20B 556.30A 587.20B 559.80 -25.10 584.90 291 1405 ---- 582.20B 551.30A 582.20B 554.80 -25.10 579.90 1410 ---- 577.20B 546.30A 577.20B 549.80 -25.10 574.90 1415 ---- 572.20B 541.30A 572.20B 544.80 -25.10 569.90 1420 ---- 567.20B 536.30A 567.20B 539.80 -25.10 564.90 1425 ---- 562.30B 531.30A 562.30B 534.80 -25.10 559.90 1430 ---- 557.20B 526.30A 557.20B 529.80 -25.10 554.90 1435 ---- 552.20B 521.30A 552.20B 524.80 -25.10 549.90 1440 ---- 547.20B 516.30A 547.20B 519.80 -25.10 544.90 1445 ---- 542.20B 511.30A 542.20B 514.80 -25.10 539.90 1450 ---- 537.30B 506.30A 537.30B 509.80 -25.10 534.90 1455 ---- 532.20B 501.30A 532.20B 504.80 -25.10 529.90 1460 ---- 527.20B 496.30A 527.20B 499.80 -25.10 524.90 1465 ---- 522.20B 491.30A 522.20B 494.80 -25.10 519.90 1470 ---- 517.20B 486.30A 517.20B 489.80 -25.10 514.90 1475 ---- 512.30B 481.30A 512.30B 484.80 -25.10 509.90 1480 ---- 507.20B 476.30A 507.20B 479.80 -25.10 504.90 1485 ---- 502.20B 471.40A 502.20B 474.80 -25.10 499.90 200 1490 ---- 497.20B 466.30A 497.20B 469.80 -25.10 494.90 1495 ---- 492.20B 461.30A 492.20B 464.80 -25.10 489.90 1500 ---- 487.30B 456.30A 487.30B 459.80 -25.10 484.90 812 1505 ---- 482.20B 451.40A 482.20B 454.80 -25.10 479.90 1510 ---- 477.20B 446.30A 477.20B 449.80 -25.10 474.90 1515 ---- 472.20B 441.30A 472.20B 444.80 -25.10 469.90 1520 ---- 467.20B 436.30A 467.20B 439.80 -25.10 464.90 1525 ---- 462.30B 429.70A 462.20B 434.80 -25.10 459.90 1530 ---- 457.20B 426.30A 457.20B 429.80 -25.10 454.90 1535 ---- 452.20B 421.30A 452.20B 424.80 -25.10 449.90 1540 ---- 447.20B 416.40A 447.20B 419.80 -25.10 444.90 1545 ---- 442.20B 411.40A 442.20B 414.80 -25.10 439.90 1550 ---- 437.30B 404.70A 437.20B 409.80 -25.10 434.90 1555 ---- 432.30B 401.30A 432.30B 404.80 -25.10 429.90 1560 ---- 427.30B 395.30A 427.30B 399.80 -25.10 424.90 1565 ---- 422.30B 389.70A 422.30B 394.80 -25.10 419.90 1570 ---- 417.30B 384.70A 417.30B 389.80 -25.10 414.90 1575 ---- 412.30B 379.70A 412.30B 384.80 -25.10 409.90 1580 ---- 407.30B 374.70A 407.30B 379.80 -25.10 404.90 1585 ---- 402.30B 369.70A 402.30B 374.80 -25.10 399.90 1590 ---- 397.30B 364.70A 397.30B 369.80 -25.10 394.90 1595 ---- 392.30B 359.70A 392.30B 364.80 -25.10 389.90 1600 ---- 387.30B 354.70A 387.30B 359.80 -25.10 384.90 41 1605 ---- 382.30B 349.70A 382.30B 354.80 -25.10 379.90 1610 ---- 377.30B 344.70A 377.30B 349.80 -25.10 374.90 1615 ---- 372.30B 339.70A 372.30B 344.80 -25.10 369.90 1620 ---- 367.30B 334.70A 367.30B 339.80 -25.10 364.90 1625 ---- 362.30B 329.70A 362.30B 334.80 -25.10 359.90 1630 ---- 357.30B 324.80A 357.30B 329.80 -25.10 354.90 1635 ---- 352.30B 319.80A 352.30B 324.80 -25.10 349.90 1640 314.80 347.30B 314.80 321.60B 319.80 -25.10 1 344.90 1645 ---- 342.30B 309.80A 342.30B 314.80 -25.10 339.90 1650 ---- 337.30B 304.80A 337.30B 309.80 -25.10 334.90 1655 ---- 332.30B 299.80A 332.30B 304.80 -25.10 329.90 1660 ---- 327.30B 294.80A 327.30B 299.80 -25.10 324.90 35 1665 ---- 322.30B 289.80A 322.30B 294.80 -25.10 319.90 1670 ---- 317.30B 284.80A 317.30B 289.80 -25.10 314.90 50 1675 ---- 312.40B 279.80A 312.40B 284.80 -25.10 309.90 74 1680 ---- 307.30B 274.80A 307.30B 279.80 -25.10 304.90 1685 ---- 302.30B 269.80A 302.30B 274.90 -25.00 299.90 1690 ---- 297.30B 264.80A 297.30B 269.90 -25.00 294.90 1695 ---- 292.30B 259.80A 292.30B 264.90 -25.00 289.90 1700 ---- 288.50B 254.80A 288.50B 259.90 -25.00 284.90 187 1705 ---- 282.30B 249.80A 282.30B 254.90 -25.00 279.90 1710 ---- 277.40B 244.80A 277.40B 249.90 -25.00 274.90 1715 ---- 273.50B 239.80A 273.50B 244.90 -25.00 269.90 5 1720 ---- 268.50B 234.80A 268.50B 239.90 -25.00 264.90 1725 ---- 263.50B 229.80A 263.50B 234.90 -25.00 259.90 43 1730 ---- 258.50B 224.80A 258.50B 229.90 -25.00 254.90 1 1735 ---- 253.50B 219.80A 253.50B 224.90 -25.00 249.90 54 1740 ---- 248.50B 214.80A 248.50B 220.00 -24.90 244.90 5 1745 ---- 243.50B 209.80A 243.50B 215.00 -24.90 1 239.90 22 1750 ---- 238.50B 204.80A 238.50B 210.00 -24.90 234.90 285 1755 ---- 233.50B 199.90A 233.50B 205.00 -24.90 229.90 1760 200.90 228.50B 194.90A 204.50B 200.00 -24.90 1 224.90 22 1765 ---- 223.50B 189.90A 223.50B 195.00 -24.90 219.90 11 1770 ---- 218.50B 184.90A 218.50B 190.00 -25.00 215.00 27 1775 ---- 213.50B 179.90A 213.50B 185.00 -25.00 210.00 153 1780 ---- 208.50B 174.90A 208.50B 180.00 -25.00 205.00 1785 ---- 203.50B 169.90A 203.50B 175.00 -25.00 200.00 1790 ---- 198.50B 164.90A 198.50B 170.10 -24.90 195.00 11 1795 ---- 193.50B 160.00A 193.50B 165.10 -24.90 190.00 1800 156.30 188.60B 155.00A 155.00A 160.10 -24.90 2 185.00 853 1805 ---- 183.60B 150.00A 183.60B 155.10 -24.90 180.00 15 1810 ---- 178.60B 145.00A 178.60B 150.10 -24.90 175.00 12 1815 ---- 173.60B 140.00A 173.60B 145.10 -24.90 170.00 11 1820 ---- 168.60B 135.00A 168.60B 140.20 -24.80 165.00 45 1825 ---- 163.60B 130.10A 163.60B 135.20 -24.80 160.00 216 1830 ---- 158.60B 125.10A 158.60B 130.20 -24.90 155.10 142 1835 125.90 153.60B 120.10A 120.10A 125.30 -24.80 1 150.10 129 1840 ---- 148.60B 115.10A 148.60B 120.30 -24.80 145.10 872 1845 132.00 143.60B 110.20A 136.50B 115.30 -24.80 1 140.10 2 116 1850 ---- 138.60B 105.20A 138.60B 110.40 -24.70 135.10 4040 1855 ---- 133.70B 100.30A 133.60B 105.40 -24.70 130.10 1028 1860 ---- 128.70B 95.30A 128.70B 100.40 -24.80 125.20 1432 1865 ---- 123.70B 90.40A 123.70B 95.50 -24.70 120.20 257 1870 ---- 118.70B 85.50A 118.70B 90.60 -24.60 115.20 4 695 1875 ---- 113.80B 80.60A 113.80B 85.70 -24.60 110.30 7 818 1880 ---- 108.80B 75.80A 108.80B 80.80 -24.50 105.30 700 1885 ---- 103.90B 70.90A 103.90B 75.90 -24.50 2 100.40 218 1890 ---- 98.90B 66.20A 98.90B 71.10 -24.40 95.50 1 272 1895 ---- 94.00B 61.40A 94.00B 66.40 -24.10 90.50 172 1900 ---- 89.10B 56.80A 89.10B 61.70 -23.90 2 85.60 9 3729 1905 ---- 84.20B 52.20A 84.20B 57.00 -23.80 80.80 1 50 1910 50.00 79.30B 47.70A 53.70B 52.30 -23.60 1 75.90 219 1915 ---- 74.50B 43.30A 74.50B 47.80 -23.30 71.10 167 1920 ---- 69.70B 39.10A 69.70B 43.40 -23.00 30 66.40 740 1925 35.70 64.90B 35.00A 40.30B 39.10 -22.60 5 61.70 1175 1930 31.60 60.20B 31.10A 31.10A 35.00 -22.00 2 57.00 960 1935 47.30 55.50B 27.30A 46.40B 31.00 -21.50 2 52.50 151 1940 24.00 51.00B 23.90A 27.90B 27.30 -20.70 8 48.00 1 836 1945 ---- 46.50B 20.70A 46.50B 23.90 -19.80 43.70 4 153 1950 34.80 42.20B 17.70 19.60A 20.70 -18.80 91 39.50 9 8308 1955 18.90 38.00B 15.10A 18.00 17.70 -17.80 43 35.50 363 1960 15.80 34.00B 12.70A 15.30B 15.00 -16.70 394 31.70 5 197 1965 30.10 30.10 10.60A 13.00B 12.70 -15.30 639 28.00 11 196 1970 18.50 26.50B 8.80A 9.40A 10.60 -14.10 36 24.70 3 897 1975 17.80 23.20B 7.30A 9.00 8.80 -12.70 121 21.50 21 1695 1980 16.40 20.00B 6.00A 7.40B 7.20 -11.40 1867 18.60 31 315 1985 15.10 17.20B 4.90A 6.20 5.90 -10.10 166 16.00 50 230 1990 9.80 14.70B 3.90 5.00 4.80 -8.90 616 13.70 312 431 1995 5.80 12.50B 3.30A 4.10B 4.00 -7.70 62 11.70 30 384 2000 9.60 10.60B 2.60 3.50B 3.20 -6.70 789 9.90 536 8296 2005 7.00 8.90B 2.10 2.50A 2.70 -5.70 232 8.40 112 673 2010 7.00 7.50B 1.80 2.40 2.20 -4.90 386 7.10 69 604 2015 6.00 6.30B 1.60A 1.80A 1.90 -4.20 48 6.10 83 624 2020 4.90 5.30B 1.30 1.60 1.60 -3.60 1036 5.20 123 1583 2025 3.60 3.60 1.10 1.30B 1.30 -3.10 377 4.40 310 1867 2030 2.50 2.60 1.00 1.10 1.10 -2.70 1728 3.80 347 989 2035 3.20 3.20 .80 .90A .90 -2.40 71 3.30 72 420 2040 2.50 2.50 .70 .80B .80 -2.00 612 2.80 68 1436 2045 2.20 2.20 .60 .70B .70 -1.80 84 2.50 41 560 2050 1.90 1.90 .50 .60 .60 -1.50 714 2.10 677 9859 2055 1.10 1.10 .50 .60 .50 -1.40 48 1.90 8 510 2060 1.50 1.50 .40 .40 .50 -1.10 207 1.60 20 3553 2065 .50 .50 .40 .40 .40 -1.00 50 1.40 61 1223 2070 1.10 1.10 .30 .40 .40 -.80 72 1.20 35 1482 2075 .40 .40 .30A .30A .30 -.80 125 1.10 273 2577 2080 .50 .50 .30 .30 .30 -.70 139 1.00 42 1706 2085 .90 .90 .20 .30 .30 -.50 26 .80 77 593 2090 .30 .30 .20 .20 .20 -.50 68 .70 235 1189 2095 .40 .40 .20A .20A .20 -.40 10 .60 43 711 2100 .50 .50 .20 .30 .20 -.40 191 .60 974 14322 2105 .40 .40 .20 .20 .20 -.30 336 .50 26 553 2110 .30 .30 .20A .20A .20 -.20 10 .40 16 2296 2115 .10 .10 .10 .10 .20 -.20 54 .40 72 988 2120 .10 .10 .10 .10 .20 -.20 41 .40 24 939 2125 .10 .20 .10 .20 .10 -.20 47 .30 176 2593 2130 .10 .20 .10 .10 .10 -.20 75 .30 88 567 2135 ---- ---- .10A .10A .10 -.20 251 .30 10 859 2140 .10 .10 .10 .10 .10 -.20 2 .30 26 978 2145 .10 .10 .10 .10 .10 -.20 1 .30 1 318 2150 .20 .20 .10 .10 .10 -.10 56 .20 24 5515 2155 .10 .10 .10 .10 .10 -.10 4 .20 1 205 2160 .10 .10 .10 .10 .10 -.10 5 .20 25 990 2165 ---- ---- .10A .10A .10 -.10 .20 1 284 2170 .10 .10 .10 .10 .10 -.10 5 .20 4 382 2175 .10 .10 .10 .10 .10 .00 94 .10 12 1508 2180 ---- ---- ---- ---- .10 .00 .10 260 2185 .10 .10 .10 .10 .10 .00 2 .10 404 2190 .10 .10 .10 .10 .10 .00 5 .10 276 2195 .10 .10 .10 .10 .10 .00 6 .10 105 2200 .10 .10 .10 .10 .10 .00 71 .10 11 10666 2205 .10 .10 .10 .10 .10 .00 15 .10 809 2210 ---- ---- ---- ---- .10 .00 .10 2 58 2215 ---- ---- ---- ---- .10 .00 .10 25 1290 2220 .10 .10 .10 .10 .10 .00 1 .10 117 2225 .10 .10 .10 .10 .10 .00 1 .10 776 2230 ---- ---- ---- ---- .10 .00 .10 371 2235 ---- ---- ---- ---- .10 .00 .10 145 2240 ---- ---- ---- ---- .10 .00 .10 571 2245 ---- ---- ---- ---- .10 .00 .10 1 1066 2250 ---- ---- ---- ---- .10 .00 .10 4596 2255 .10 .10 .10 .10 .10 .00 1 .10 99 2260 ---- ---- ---- ---- .10 .00 .10 208 2265 ---- ---- ---- ---- .10 .00 .10 88 2270 ---- ---- ---- ---- .10 .00 .10 215 2275 ---- ---- ---- ---- .10 .00 .10 548 2280 ---- ---- ---- ---- .10 .00 .10 122 2285 ---- ---- ---- ---- .10 .00 .10 224 2290 ---- ---- ---- ---- .10 .00 .10 100 2295 ---- ---- ---- ---- .10 .00 .10 228 2300 ---- ---- ---- ---- .10 .00 .10 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 .10 118 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 ---- 805.90B 774.10A 805.90B 778.30 -25.40 803.70 1225 ---- 780.80B 749.10A 780.80B 753.30 -25.40 778.70 1250 ---- 755.90B 724.10A 755.90B 728.30 -25.40 753.70 1275 ---- 730.90B 699.10A 730.90B 703.30 -25.40 728.70 1300 ---- 705.90B 674.10A 705.90B 678.30 -25.40 703.70 1325 ---- 680.90B 649.10A 680.90B 653.30 -25.40 678.70 1350 ---- 655.90B 624.10A 655.90B 628.30 -25.40 653.70 1375 ---- 630.90B 599.10A 630.90B 603.30 -25.40 628.70 1390 ---- 615.90B 584.10A 615.90B 588.30 -25.40 613.70 1400 ---- 605.90B 574.10A 605.90B 578.30 -25.40 603.70 1410 ---- 595.90B 564.10A 595.90B 568.30 -25.40 593.70 1420 ---- 585.90B 554.10A 585.90B 558.30 -25.40 583.70 1425 ---- 581.00B 549.10A 581.00B 553.30 -25.40 578.70 1430 ---- 575.90B 544.10A 575.90B 548.30 -25.40 573.70 1440 ---- 565.90B 534.10A 565.90B 538.30 -25.40 563.70 1450 ---- 555.90B 524.00A 555.90B 528.30 -25.40 553.70 1460 ---- 545.90B 514.10A 545.90B 518.30 -25.40 543.70 1470 ---- 535.90B 504.10A 535.90B 508.30 -25.40 533.70 1475 ---- 530.90B 499.10A 530.90B 503.30 -25.40 528.70 1480 ---- 525.90B 494.10A 525.90B 498.30 -25.40 523.70 1490 ---- 515.90B 484.10A 515.90B 488.30 -25.40 513.70 1495 ---- 510.90B 479.10A 510.90B 483.30 -25.40 508.70 1500 ---- 506.00B 474.00A 506.00B 478.30 -25.40 503.70 1505 ---- 500.90B 469.10A 500.90B 473.30 -25.40 498.70 1510 ---- 495.90B 464.10A 495.90B 468.30 -25.40 493.70 2 1515 ---- 490.90B 459.10A 490.90B 463.30 -25.40 488.70 1520 ---- 486.00B 454.10A 486.00B 458.30 -25.40 483.70 1525 ---- 481.00B 449.10A 481.00B 453.30 -25.40 478.70 1530 ---- 475.90B 444.10A 475.90B 448.30 -25.40 473.70 1535 ---- 470.90B 439.10A 470.90B 443.30 -25.40 468.70 1540 ---- 466.00B 434.10A 466.00B 438.30 -25.40 463.70 1545 ---- 460.90B 429.10A 460.90B 433.30 -25.40 458.70 1550 ---- 456.00B 424.00A 456.00B 428.30 -25.40 453.70 1555 ---- 450.90B 419.10A 450.90B 423.30 -25.40 448.70 1560 ---- 446.00B 414.10A 446.00B 418.30 -25.40 443.70 1565 ---- 441.00B 409.10A 441.00B 413.30 -25.40 438.70 1570 ---- 435.90B 404.10A 435.90B 408.30 -25.40 433.70 1575 ---- 431.00B 399.10A 431.00B 403.30 -25.40 428.70 1580 ---- 426.00B 394.10A 426.00B 398.30 -25.40 423.70 1585 ---- 420.90B 389.10A 420.90B 393.30 -25.40 418.70 1590 ---- 415.90B 384.10A 415.90B 388.30 -25.40 413.70 1595 ---- 411.00B 379.10A 411.00B 383.30 -25.40 408.70 1600 ---- 406.00B 373.70A 406.00B 378.30 -25.40 403.70 8 1605 ---- 401.00B 369.10A 401.00B 373.30 -25.40 398.70 1610 ---- 396.00B 364.10A 396.00B 368.30 -25.40 393.70 1615 ---- 391.00B 359.10A 391.00B 363.30 -25.40 388.70 1620 ---- 386.00B 354.10A 386.00B 358.30 -25.40 383.70 1625 ---- 381.00B 349.10A 381.00B 353.30 -25.40 378.70 1 1630 ---- 376.00B 344.00A 376.00B 348.30 -25.40 373.70 1635 ---- 371.00B 339.00A 371.00B 343.30 -25.40 368.70 1640 ---- 366.00B 334.00A 366.00B 338.30 -25.40 363.70 1645 ---- 361.00B 329.00A 361.00B 333.30 -25.40 358.70 1650 ---- 356.10B 323.60A 356.10B 328.30 -25.40 353.70 3 1655 ---- 351.00B 319.00A 351.00B 323.30 -25.40 348.70 1660 ---- 346.10B 314.00A 346.10B 318.30 -25.40 343.70 1665 ---- 341.10B 309.00A 341.10B 313.30 -25.40 338.70 1670 ---- 336.00B 304.00A 336.00B 308.30 -25.40 333.70 1675 ---- 331.10B 298.20A 331.10B 303.30 -25.40 328.70 1680 ---- 326.10B 294.00A 326.10B 298.30 -25.40 323.70 1 1685 ---- 321.10B 289.10A 321.10B 293.30 -25.40 318.70 1690 ---- 316.00B 284.10A 316.00B 288.30 -25.40 313.70 1695 ---- 311.10B 279.10A 311.10B 283.40 -25.30 308.70 1700 ---- 306.10B 273.30A 306.10B 278.40 -25.30 303.70 5 1705 ---- 301.10B 269.10A 301.10B 273.40 -25.30 298.70 1710 ---- 296.10B 264.10A 296.10B 268.40 -25.30 293.70 1715 ---- 291.10B 259.10A 291.10B 263.40 -25.30 288.70 1720 ---- 286.10B 254.10A 286.10B 258.50 -25.20 283.70 1725 ---- 282.20B 248.50A 282.20B 253.50 -25.20 278.70 4 1730 ---- 276.20B 244.20A 276.20B 248.50 -25.30 273.80 1735 ---- 271.20B 239.20A 271.20B 243.60 -25.20 268.80 1740 ---- 266.20B 234.30A 266.20B 238.60 -25.20 263.80 1745 ---- 261.20B 229.30A 261.20B 233.70 -25.10 258.80 1750 ---- 257.30B 223.70A 257.30B 228.70 -25.10 253.80 2 1755 ---- 251.30B 219.40A 251.30B 223.80 -25.00 248.80 1760 ---- 246.30B 214.50A 246.30B 218.80 -25.10 243.90 1765 ---- 241.40B 209.60A 241.40B 213.90 -25.00 238.90 22 1770 ---- 236.40B 204.60A 236.40B 209.00 -24.90 233.90 1 1775 ---- 232.50B 199.10A 232.50B 204.00 -25.00 229.00 36 1780 ---- 226.50B 194.80A 226.50B 199.10 -24.90 224.00 1 1785 ---- 221.60B 190.00A 221.60B 194.20 -24.90 219.10 19 1790 ---- 216.60B 185.10A 216.60B 189.30 -24.80 214.10 2 1795 ---- 211.70B 180.20A 211.70B 184.40 -24.80 209.20 1800 ---- 207.80B 174.70A 207.80B 179.60 -24.70 204.30 208 1805 ---- 201.90B 170.60A 201.90B 174.70 -24.70 199.40 2 1810 ---- 197.00B 165.80A 197.00B 169.90 -24.60 194.50 142 1815 ---- 192.10B 161.00A 192.10B 165.00 -24.60 189.60 12 1820 ---- 187.20B 156.20A 187.20B 160.20 -24.50 184.70 4 1825 ---- 183.30B 150.70A 183.30B 155.40 -24.40 179.80 3 1830 ---- 177.40B 146.70A 177.40B 150.70 -24.30 175.00 11 1835 ---- 172.60B 142.00A 172.60B 145.90 -24.30 170.20 1 1840 ---- 167.80B 137.30A 167.80B 141.20 -24.10 165.30 66 1845 ---- 163.00B 132.60A 163.00B 136.60 -24.00 160.60 1 1850 ---- 159.20B 127.40A 159.20B 131.90 -23.90 155.80 621 1855 ---- 153.50B 122.90A 153.50B 127.30 -23.80 151.10 24 1860 ---- 148.70B 118.40A 148.70B 122.70 -23.70 146.40 668 1865 ---- 144.00B 113.90A 144.00B 118.20 -23.50 141.70 140 1870 ---- 139.40B 109.50A 139.40B 113.70 -23.40 137.10 264 1875 ---- 135.70B 105.20A 135.70B 109.30 -23.20 1 132.50 103 1880 ---- 130.10B 100.90A 130.10B 104.90 -23.00 127.90 195 1885 ---- 126.60B 96.60A 126.60B 100.60 -22.80 123.40 8 1890 ---- 122.10B 92.50A 122.10B 96.40 -22.50 118.90 290 1895 ---- 117.60B 88.40A 117.60B 92.20 -22.30 114.50 138 1900 ---- 113.20B 84.40A 113.20B 88.20 -22.00 1 110.20 1110 1905 ---- 108.80B 80.50A 108.80B 84.20 -21.70 1 105.90 554 1910 ---- 104.50B 76.70A 104.50B 80.30 -21.40 101.70 248 1915 ---- 100.30B 72.90A 100.30B 76.40 -21.10 2 97.50 30 1920 ---- 96.20B 69.30A 96.20B 72.70 -20.70 2 93.40 83 1925 ---- 92.10B 65.80A 92.10B 69.00 -20.40 89.40 393 1930 ---- 88.10B 62.30A 88.10B 65.50 -20.00 1 85.50 1 15 1935 ---- 84.20B 59.00A 84.20B 62.10 -19.60 81.70 31 1940 58.70 80.30B 55.90A 57.00A 58.80 -19.10 41 77.90 51 130 1945 ---- 76.60B 52.80A 76.60B 55.60 -18.70 74.30 118 1950 51.20 73.00B 49.90A 51.00A 52.50 -18.20 24 70.70 3 1890 1955 ---- 69.40B 47.00A 69.40B 49.60 -17.70 67.30 58 1960 45.70 65.90B 44.30A 47.50B 46.80 -17.20 4 64.00 58 414 1965 62.60 62.60 41.70A 41.70A 44.10 -16.60 1 60.70 230 1970 40.60 59.40B 39.30A 42.10B 41.60 -16.00 4 57.60 5 47 1975 47.80 56.30B 36.90A 36.90A 39.10 -15.50 22 54.60 1372 1980 45.50 53.30B 34.70A 36.90B 36.80 -15.00 232 51.80 72 651 1985 40.60 50.40B 32.60A 33.40A 34.60 -14.40 37 49.00 50 87 1990 42.00 47.70B 30.60A 31.40A 32.50 -13.80 17 46.30 4 58 1995 30.90 45.00B 28.70A 29.80A 30.50 -13.30 44 43.80 18 150 2000 38.30 42.60B 26.90A 29.10B 28.60 -12.80 148 41.40 208 2214 2005 34.70 40.20B 25.20A 26.30A 26.90 -12.10 19 39.00 115 118 2010 30.30 37.80B 23.60A 24.60A 25.20 -11.60 90 36.80 126 290 2015 31.60 35.70B 22.20A 31.00B 23.60 -11.10 15 34.70 52 936 2020 22.50 33.70B 20.70A 20.70A 22.20 -10.60 54 32.80 10 302 2025 20.90 31.60B 19.50A 19.50A 20.80 -10.10 11 30.90 10 191 2030 25.30 29.90B 18.20A 18.80A 19.50 -9.60 92 29.10 68 261 2035 25.40 28.00B 17.10A 17.10A 18.20 -9.20 48 27.40 6 459 2040 21.00 26.30B 16.00A 18.50B 17.10 -8.70 29 25.80 39 335 2045 21.20 24.80B 15.00A 16.20B 16.00 -8.30 95 24.30 155 2050 20.00 23.30B 14.10 14.60A 15.00 -7.80 281 22.80 426 1977 2055 14.70 21.90B 13.20A 13.20A 14.10 -7.40 94 21.50 47 92 2060 18.10 20.60B 12.40 13.40B 13.20 -7.00 109 20.20 42 811 2065 16.40 19.40B 11.60A 12.50B 12.40 -6.70 531 19.10 7 620 2070 15.60 18.20B 10.90A 11.70B 11.60 -6.30 89 17.90 22 606 2075 12.30 17.10B 10.20A 10.80A 10.90 -6.00 291 16.90 409 1518 2080 13.50 16.10B 9.60A 10.30 10.20 -5.70 60 15.90 26 741 2085 15.00 15.10B 8.80 9.70B 9.60 -5.40 129 15.00 13 589 2090 14.30 14.30 8.30 9.10B 9.00 -5.10 45 14.10 49 237 2095 ---- 13.40B 8.00A 8.00A 8.50 -4.80 16 13.30 4 84 2100 12.20 12.60B 7.50A 8.20 8.00 -4.50 514 12.50 453 4933 2105 8.00 11.90B 7.00A 7.00A 7.50 -4.30 26 11.80 40 456 2110 6.70 11.20B 6.70 7.10 7.10 -4.00 35 11.10 383 515 2115 6.50 6.70 6.30A 6.60A 6.70 -3.80 86 10.50 49 229 2120 7.30 7.30 5.90A 6.70B 6.30 -3.60 46 9.90 96 404 2125 5.70 5.70 5.60A 5.60A 5.90 -3.50 41 9.40 184 1289 2130 6.50 6.60 5.20 5.60B 5.60 -3.20 171 8.80 201 894 2135 ---- ---- 5.00A 5.00A 5.20 -3.10 57 8.30 10 275 2140 6.40 6.40 4.70A 4.70A 4.90 -3.00 41 7.90 35 1097 2145 6.00 6.00 4.40 4.70B 4.70 -2.80 11 7.50 12 78 2150 5.70 5.70 4.20 4.50 4.40 -2.70 386 7.10 476 4189 2155 5.30 5.30 3.90A 3.90A 4.10 -2.60 25 6.70 160 210 2160 5.00 5.00 3.70A 3.90 3.90 -2.40 49 6.30 65 528 2165 4.20 4.20 3.40 3.70B 3.70 -2.30 26 6.00 14 88 2170 4.50 4.50 3.20 3.70 3.50 -2.20 20 5.70 59 311 2175 3.70 3.70 3.00 3.30 3.30 -2.10 320 5.40 97 914 2180 5.00 5.00 3.00 3.20B 3.10 -2.00 43 5.10 37 151 2185 3.40 3.40 2.80A 2.80A 2.90 -1.90 22 4.80 23 209 2190 2.70 2.70 2.60 2.80B 2.80 -1.80 22 4.60 2 110 2195 2.90 2.90 2.50 2.70B 2.60 -1.80 12 4.40 5 288 2200 3.60 3.60 2.30 2.50B 2.50 -1.60 231 4.10 969 3456 2205 2.60 2.60 2.20 2.40 2.30 -1.60 66 3.90 20 117 2210 ---- ---- 2.10A 2.10A 2.20 -1.50 14 3.70 38 182 2215 ---- ---- 2.00A 2.00A 2.10 -1.50 3 3.60 7 337 2220 2.30 2.30 1.80 2.10B 2.00 -1.40 56 3.40 54 76 2225 2.30 2.30 1.80 2.00B 1.90 -1.30 66 3.20 21 1345 2230 1.90 1.90 1.70A 1.70A 1.80 -1.30 11 3.10 5 146 2235 ---- ---- 1.70A 1.70A 1.70 -1.20 2.90 4 228 2240 1.50 1.50 1.50 1.70B 1.60 -1.20 32 2.80 28 143 2245 ---- ---- 1.50A 1.50A 1.50 -1.10 2.60 1 68 2250 2.00 2.00 1.40 1.60 1.40 -1.10 293 2.50 263 2872 2255 ---- ---- 1.30A 1.30A 1.30 -1.10 1 2.40 34 2260 ---- ---- 1.30A 1.30A 1.20 -1.10 4 2.30 10 43 2265 ---- ---- 1.20A 1.20A 1.20 -1.00 2.20 1 84 2270 1.60 1.60 1.20 1.30B 1.10 -.90 10 2.00 6 1035 2275 1.90 1.90 1.10 1.30 1.10 -.80 311 1.90 17 1095 2280 1.10 1.20 1.10 1.20 1.00 -.80 33 1.80 107 2290 1.10 1.10 1.00A 1.00A .90 -.80 10 1.70 27 57 2300 1.50 1.50 .80 1.00 .80 -.70 562 1.50 115 5015 2310 .80 .80 .80 .90B .70 -.70 1 1.40 11 66 2320 .90 .90 .70A .70A .70 -.60 11 1.30 12 42 2325 .90 .90 .70A .70A .60 -.60 82 1.20 1 387 2330 .80 .80 .70A .70A .60 -.60 1 1.20 31 169 2340 ---- ---- .60A .60A .50 -.60 1 1.10 1 304 2350 .70 .70 .60A .70 .50 -.50 126 1.00 52 647 2360 .60 .60 .50A .60 .40 -.50 11 .90 77 2370 .60 .60 .50A .50A .40 -.50 5 .90 1 134 2375 .40 .40 .40 .50B .40 -.40 25 .80 69 2380 ---- ---- .50A .50A .40 -.40 2 .80 4 117 2400 .60 .60 .40 .50 .30 -.40 124 .70 14 731 2425 .30 .30 .30 .40B .30 -.20 4 .50 2 105 2450 .40 .40 .30 .30 .30 -.20 24 .50 32 5564 2475 ---- ---- .30A .30A .20 -.20 1 .40 165 2500 .30 .30 .30 .30 .20 -.10 76 .30 16 1333 2525 .30 .30 .20 .20 .20 -.10 26 .30 126 2550 .20 .20 .20 .20 .20 -.10 3 .30 2 478 2575 .20 .20 .20 .20 .20 .00 13 .20 485 2700 .20 .20 .20 .20 .10 -.10 28 .20 2 801 3000 .10 .10 .10 .10 .10 .00 1 .10 35 647 OG AUG23 Gold Option CALL 1200 ---- 805.80B 773.80A 805.80B 778.30 -25.40 803.70 1225 ---- 780.80B 749.50A 780.80B 753.30 -25.40 778.70 1250 ---- 755.80B 723.90A 755.80B 728.30 -25.40 753.70 1275 ---- 730.80B 699.50A 730.80B 703.30 -25.40 728.70 1300 ---- 705.90B 673.80A 705.90B 678.30 -25.40 703.70 1325 ---- 680.90B 649.50A 680.90B 653.30 -25.40 678.70 1350 ---- 655.90B 623.90A 655.90B 628.30 -25.40 653.70 1375 ---- 630.90B 599.50A 630.90B 603.30 -25.40 628.70 1390 ---- 615.80B 584.50A 615.80B 588.30 -25.40 613.70 1400 ---- 605.90B 573.90A 605.90B 578.30 -25.40 603.70 1410 ---- 595.80B 564.50A 595.80B 568.30 -25.40 593.70 1420 ---- 585.80B 554.50A 585.80B 558.30 -25.40 583.70 1425 ---- 580.90B 549.50A 580.90B 553.30 -25.40 578.70 1430 ---- 575.80B 544.50A 575.80B 548.30 -25.40 573.70 1440 ---- 565.90B 534.50A 565.90B 538.30 -25.40 563.70 1450 ---- 555.90B 523.90A 555.90B 528.30 -25.40 553.70 1 1460 ---- 545.90B 514.50A 545.90B 518.30 -25.40 543.70 1 1470 ---- 535.90B 504.50A 535.90B 508.30 -25.40 533.70 1475 ---- 531.00B 499.50A 531.00B 503.30 -25.40 528.70 1480 ---- 525.90B 494.60A 525.90B 498.30 -25.40 523.70 1490 ---- 515.90B 484.60A 515.90B 488.30 -25.40 513.70 1495 ---- 510.90B 479.60A 510.90B 483.30 -25.40 508.70 1500 ---- 506.00B 474.00A 506.00B 478.30 -25.40 503.70 1505 ---- 500.90B 469.60A 500.90B 473.30 -25.40 498.70 1510 ---- 495.90B 464.60A 495.90B 468.30 -25.40 493.70 1515 ---- 490.90B 459.60A 490.90B 463.30 -25.40 488.70 1520 ---- 485.90B 454.60A 485.90B 458.30 -25.40 483.70 1525 ---- 481.00B 449.60A 481.00B 453.30 -25.40 478.70 1530 ---- 475.90B 444.60A 475.90B 448.30 -25.40 473.70 1535 ---- 470.90B 439.50A 470.90B 443.30 -25.40 468.70 1540 ---- 465.90B 434.50A 465.90B 438.30 -25.40 463.70 1545 ---- 460.90B 429.50A 460.90B 433.30 -25.40 458.70 1550 ---- 456.00B 424.00A 456.00B 428.30 -25.40 453.70 1555 ---- 450.90B 419.50A 450.90B 423.30 -25.40 448.70 1560 ---- 445.90B 414.50A 445.90B 418.30 -25.40 443.70 1565 ---- 440.90B 409.50A 440.90B 413.30 -25.40 438.70 1570 ---- 435.90B 404.50A 435.90B 408.30 -25.40 433.70 1575 ---- 431.00B 399.50A 431.00B 403.30 -25.40 428.70 30 30 1580 ---- 425.90B 394.50A 425.90B 398.30 -25.40 423.70 1585 ---- 420.90B 389.50A 420.90B 393.30 -25.40 418.70 1590 ---- 416.00B 384.50A 416.00B 388.30 -25.40 413.70 1595 ---- 411.00B 379.50A 411.00B 383.30 -25.40 408.70 1600 ---- 406.00B 373.90A 406.00B 378.30 -25.40 38 403.70 25 1605 ---- 400.90B 369.50A 400.90B 373.30 -25.40 398.70 1610 ---- 396.00B 364.60A 396.00B 368.30 -25.40 393.70 1615 ---- 391.00B 359.60A 391.00B 363.30 -25.40 388.70 1620 ---- 386.00B 354.60A 386.00B 358.30 -25.40 383.70 1625 ---- 381.00B 349.60A 381.00B 353.30 -25.40 378.70 1630 ---- 376.00B 344.60A 376.00B 348.30 -25.40 373.70 1635 ---- 371.00B 339.60A 371.00B 343.30 -25.40 368.70 1640 ---- 366.00B 334.60A 366.00B 338.30 -25.40 363.70 1645 ---- 361.00B 329.60A 361.00B 333.30 -25.40 358.70 1650 ---- 356.00B 323.30A 356.00B 328.30 -25.40 8 353.70 25 66 1655 ---- 351.00B 319.60A 351.00B 323.30 -25.40 348.70 1660 ---- 346.00B 314.70A 346.00B 318.30 -25.40 343.70 1665 ---- 341.00B 309.70A 341.00B 313.40 -25.30 338.70 1 1670 ---- 336.00B 304.60A 336.00B 308.40 -25.30 333.70 1675 ---- 332.10B 298.50A 332.10B 303.40 -25.30 328.70 30 92 1680 ---- 326.00B 294.70A 326.00B 298.50 -25.20 323.70 1685 ---- 321.10B 289.80A 321.10B 293.50 -25.20 318.70 1690 ---- 316.10B 284.80A 316.10B 288.50 -25.30 313.80 1695 ---- 311.10B 279.90A 311.10B 283.60 -25.20 308.80 1700 ---- 307.20B 273.70A 307.20B 278.60 -25.20 30 303.80 290 1705 ---- 301.20B 270.00A 301.20B 273.70 -25.10 298.80 1710 ---- 296.20B 265.00A 296.20B 268.80 -25.10 293.90 1715 ---- 291.40B 260.10A 291.40B 263.90 -25.00 288.90 115 1720 ---- 286.30B 255.20A 286.30B 258.90 -25.00 283.90 4 1725 ---- 282.40B 249.10A 282.40B 254.00 -25.00 279.00 49 1730 ---- 276.40B 245.40A 276.40B 249.10 -25.00 274.10 1735 ---- 271.50B 240.50A 271.50B 244.20 -24.90 269.10 109 1740 ---- 266.60B 235.60A 266.60B 239.30 -24.90 264.20 1745 ---- 261.60B 230.80A 261.60B 234.50 -24.80 259.30 66 1750 ---- 257.70B 224.80A 257.70B 229.60 -24.80 254.40 465 1755 ---- 251.80B 221.30A 251.80B 224.70 -24.80 249.50 1 1760 ---- 246.90B 216.10A 246.90B 219.90 -24.70 244.60 4 1765 ---- 242.00B 211.30A 242.00B 215.10 -24.60 239.70 3 1770 ---- 237.20B 206.50A 237.20B 210.20 -24.60 234.80 104 1775 ---- 233.30B 200.70A 233.30B 205.40 -24.50 229.90 933 1780 ---- 227.50B 197.00A 227.50B 200.70 -24.40 225.10 5 1785 ---- 222.60B 192.60A 222.60B 195.90 -24.30 220.20 1790 ---- 217.80B 187.50A 217.80B 191.20 -24.20 215.40 2 1795 ---- 213.00B 182.80A 213.00B 186.40 -24.20 210.60 2 1800 ---- 209.20B 177.20A 209.20B 181.70 -24.10 205.80 108 1805 ---- 203.40B 173.50A 203.40B 177.10 -24.00 201.10 1 1810 ---- 198.70B 169.20A 198.70B 172.40 -23.90 196.30 5 1815 ---- 193.90B 164.60A 193.90B 167.80 -23.80 191.60 10 1820 ---- 189.20B 158.80A 189.20B 163.20 -23.70 186.90 1825 ---- 185.50B 154.30A 185.50B 158.70 -23.50 182.20 141 1830 ---- 179.80B 149.80A 179.80B 154.10 -23.50 177.60 1123 1835 ---- 175.20B 145.40A 175.20B 149.70 -23.30 173.00 5 1840 ---- 170.60B 141.00A 170.60B 145.20 -23.20 168.40 1 1845 ---- 166.00B 136.60A 166.00B 140.80 -23.10 163.90 1850 ---- 162.40B 132.30A 162.40B 136.50 -22.90 159.40 988 1855 ---- 157.90B 128.10A 157.90B 132.20 -22.70 154.90 28 1860 ---- 153.40B 123.90A 153.40B 127.90 -22.50 150.40 385 1865 ---- 149.00B 119.80A 149.00B 123.70 -22.40 146.10 1870 ---- 144.60B 115.70A 144.60B 119.60 -22.10 141.70 15 1875 ---- 140.30B 111.70A 140.30B 115.50 -21.90 137.40 388 1880 ---- 136.00B 107.80A 136.00B 111.50 -21.70 133.20 34 1885 ---- 131.80B 103.90A 131.80B 107.60 -21.40 129.00 78 1890 ---- 127.60B 100.10A 127.60B 103.70 -21.20 124.90 131 1895 ---- 123.50B 96.40A 123.50B 99.90 -20.90 120.80 5 1900 ---- 119.40B 92.70A 119.40B 96.10 -20.70 2 116.80 1437 1905 ---- 115.40B 89.20A 115.40B 92.50 -20.40 112.90 31 1910 ---- 111.50B 85.70A 111.50B 88.90 -20.10 109.00 227 1915 ---- 107.60B 82.30A 107.60B 85.50 -19.80 105.30 174 1920 ---- 103.90B 79.00A 103.80B 82.10 -19.50 101.60 253 1925 ---- 100.10B 75.80A 100.10B 78.80 -19.10 97.90 60 329 1930 78.90 96.50B 72.70A 72.70A 75.60 -18.80 6 94.40 2 1935 75.90 92.90B 69.60A 76.30B 72.50 -18.40 2 90.90 144 1940 70.00 89.50B 66.70A 66.70A 69.50 -18.00 15 87.50 131 1945 ---- 86.10B 63.90A 86.10B 66.60 -17.60 84.20 167 1950 62.40 82.70B 61.10A 64.60B 63.80 -17.10 80 80.90 73 1502 1955 ---- 79.50B 58.50A 79.50B 61.00 -16.80 77.80 300 1960 ---- 76.40B 55.90A 76.40B 58.40 -16.30 20 74.70 2 493 1965 56.00 73.40B 53.50A 56.20B 55.90 -15.80 1 71.70 352 1970 55.00 70.50B 51.10A 56.30B 53.50 -15.30 1 68.80 1 330 1975 51.90 67.60B 48.80A 51.10 51.10 -14.90 16 66.00 665 1980 59.80 65.00B 46.70A 49.50B 48.90 -14.40 26 63.30 1 156 1985 52.90 62.40B 44.50A 47.20B 46.70 -14.00 9 60.70 80 1990 50.00 59.80B 42.50A 45.10B 44.60 -13.60 33 58.20 123 1995 51.00 57.30B 40.50A 40.50A 42.60 -13.20 1 55.80 60 2000 50.60 54.90B 38.60A 40.20A 40.70 -12.80 431 53.50 535 3556 2005 ---- 52.60B 36.90A 52.60B 38.80 -12.40 51.20 225 366 2010 ---- 50.30B 35.20A 50.30B 37.00 -12.10 113 49.10 33 329 2015 34.60 48.20B 33.60A 35.70B 35.30 -11.70 9 47.00 5 72 2020 45.30 46.20B 32.10A 33.90B 33.70 -11.40 48 45.10 19 140 2025 32.40 44.20B 30.60A 31.40A 32.20 -10.90 200 43.10 36 1780 2030 37.50 42.30B 29.20A 29.20A 30.70 -10.50 59 41.20 45 164 2035 ---- 40.40B 27.80A 40.40B 29.30 -10.10 50 39.40 5 85 2040 35.00 38.70B 26.50A 26.50A 27.90 -9.80 2 37.70 3 572 2045 33.50 37.00B 25.30A 25.30A 26.60 -9.50 54 36.10 40 303 2050 29.00 35.40B 24.10A 25.20A 25.40 -9.20 182 34.60 106 1968 2055 ---- 33.80B 23.00A 33.80B 24.20 -8.90 33.10 149 2060 23.40 32.40B 21.90A 23.00A 23.10 -8.60 14 31.70 20 484 2065 ---- 30.90B 21.00A 30.90B 22.10 -8.20 30.30 15 348 2070 26.00 29.60B 20.00A 20.00A 21.00 -8.00 55 29.00 8 129 2075 24.30 28.20B 19.10A 20.30B 20.10 -7.60 66 27.70 36 2007 2080 19.40 27.10B 18.20A 19.10A 19.20 -7.30 19 26.50 5 331 2085 22.60 25.80B 17.30A 18.40B 18.30 -7.10 3 25.40 5 148 2090 22.00 24.70B 16.60A 16.60A 17.50 -6.80 10 24.30 2 249 2095 ---- 23.60B 15.80A 23.60B 16.70 -6.50 23.20 16 110 2100 18.30 22.70B 15.10A 16.00B 15.90 -6.30 218 22.20 157 9434 2105 ---- 21.70B 14.40A 21.60B 15.20 -6.10 1 21.30 3 104 2110 15.10 20.70B 13.80A 14.60B 14.50 -5.90 10 20.40 61 3021 2115 17.10 19.80B 13.20A 14.00B 13.90 -5.60 15 19.50 2 81 2120 18.90 19.00B 12.70A 13.40B 13.30 -5.40 15 18.70 367 485 2125 ---- 18.20B 12.10A 18.10B 12.70 -5.20 13 17.90 138 940 2130 ---- 17.30B 11.60A 17.30B 12.20 -4.90 47 17.10 8 122 2135 ---- 16.50B 11.10A 16.50B 11.60 -4.80 1 16.40 1 114 2140 ---- 15.90B 10.60A 15.90B 11.10 -4.60 15.70 120 2145 10.50 15.20B 10.20A 10.70B 10.60 -4.40 51 15.00 20 65 2150 14.50 14.50 9.70A 10.30 10.20 -4.20 238 14.40 89 3352 2155 11.90 13.90B 9.30A 9.30A 9.80 -4.00 1 13.80 1 362 2160 11.50 13.30B 9.00A 11.50B 9.30 -3.90 4 13.20 1 379 2165 ---- ---- 8.60A 8.60A 9.00 -3.70 12.70 1 276 2170 8.90 12.30B 8.30A 8.70 8.60 -3.60 24 12.20 13 292 2175 8.30 11.80B 7.90A 8.30 8.20 -3.50 21 11.70 7 495 2180 8.00 11.30B 7.60A 7.90 7.90 -3.30 131 11.20 73 694 2185 ---- ---- 7.30A 7.30A 7.60 -3.20 10.80 102 2190 ---- ---- 7.00A 7.00A 7.30 -3.10 9 10.40 27 73 2195 6.80 6.80 6.80 7.10B 7.00 -3.00 5 10.00 4 38 2200 9.30 9.60B 6.50 6.80B 6.70 -2.90 262 9.60 106 5558 2205 9.40 9.40 6.20A 6.20A 6.40 -2.90 3 9.30 1 23 2210 ---- ---- 6.00A 6.00A 6.10 -2.80 8.90 10 85 2215 ---- ---- 5.80A 5.80A 5.90 -2.70 1 8.60 21 2220 6.60 6.60 5.50A 6.10B 5.70 -2.50 28 8.20 1 197 2225 ---- ---- 5.30A 5.30A 5.40 -2.50 2 7.90 101 1333 2230 ---- ---- 5.10A 5.10A 5.20 -2.40 1 7.60 271 2235 ---- ---- 4.90A 4.90A 5.00 -2.30 2 7.30 26 2240 ---- ---- 4.70A 4.70A 4.80 -2.30 7.10 428 2245 5.00 5.00 4.50A 4.50A 4.60 -2.20 7 6.80 25 2250 5.10 5.10 4.40 4.60B 4.40 -2.10 201 6.50 307 6438 2255 4.30 4.30 4.20A 4.40B 4.30 -2.00 1 6.30 41 2260 ---- ---- 4.10A 4.10A 4.10 -2.00 1 6.10 1 49 2265 4.30 4.30 3.90A 4.30B 3.90 -1.90 8 5.80 31 2270 4.20 4.20 3.80A 3.80A 3.80 -1.80 26 5.60 1 32 2275 3.80 3.80 3.60A 3.80 3.60 -1.80 3 5.40 110 2280 4.20 4.20 3.50A 3.50A 3.50 -1.70 12 5.20 1 116 2290 3.90 3.90 3.20A 4.00B 3.20 -1.70 3 4.90 3 113 2300 4.00 4.00 2.90 3.10B 3.00 -1.50 136 4.50 83 1853 2310 ---- ---- 2.80A 2.80A 2.80 -1.40 37 4.20 74 2320 2.60 2.60 2.60 2.70B 2.60 -1.40 13 4.00 72 77 2325 3.00 3.10 2.50A 2.50A 2.50 -1.30 5 3.80 75 181 2330 ---- ---- 2.40A 2.40A 2.40 -1.30 11 3.70 41 2340 2.40 2.50 2.20 2.30B 2.20 -1.30 14 3.50 45 60 2350 3.00 3.00 2.00 2.20 2.00 -1.30 248 3.30 39 470 2360 ---- ---- 1.90A 1.90A 1.90 -1.20 9 3.10 4 45 2370 1.90 1.90 1.80A 1.80A 1.80 -1.10 38 2.90 25 2375 ---- ---- 1.70A 1.70A 1.70 -1.10 6 2.80 1 213 2380 1.90 1.90 1.70 1.70 1.60 -1.10 47 2.70 59 128 2400 1.60 1.60 1.50 1.50 1.40 -1.00 132 2.40 104 1691 2425 1.80 1.80 1.20A 1.20A 1.20 -.80 8 2.00 5 263 2450 1.10 1.10 1.00 1.10B 1.00 -.70 65 1.70 7 1522 2475 1.00 1.00 .90 .90 .90 -.60 110 1.50 2 210 2500 .90 .90 .80 .90 .70 -.60 645 1.30 108 2124 2525 ---- ---- .70A .70A .70 -.40 550 1.10 1 214 2550 ---- ---- .70A .70A .60 -.40 566 1.00 10 336 2575 ---- ---- .60A .60A .50 -.40 34 .90 10 917 2600 .60 .60 .60 .60 .50 -.30 1235 .80 54 616 3000 .20 .20 .20 .20 .20 -.10 473 .30 33 1465 3500 ---- ---- ---- ---- .10 .00 .10 5 4000 ---- ---- ---- ---- .10 .00 .10 512 OG SEP23 Gold Option CALL 1200 ---- 824.80B 793.70A 824.80B 797.20 -25.70 822.90 2 1225 ---- 799.80B 768.70A 799.80B 772.20 -25.70 797.90 1250 ---- 774.80B 743.70A 774.80B 747.20 -25.70 772.90 1275 ---- 749.80B 718.70A 749.80B 722.20 -25.70 747.90 1300 ---- 724.80B 693.70A 724.80B 697.20 -25.70 722.90 1325 ---- 699.90B 668.80A 699.90B 672.20 -25.70 697.90 1350 ---- 674.90B 643.80A 674.90B 647.20 -25.70 672.90 1 1375 ---- 649.90B 618.80A 649.90B 622.20 -25.70 647.90 1 1400 ---- 625.00B 593.80A 625.00B 597.20 -25.70 622.90 1410 ---- 614.90B 583.80A 614.90B 587.20 -25.70 612.90 1420 ---- 604.90B 573.80A 604.90B 577.20 -25.70 602.90 1425 ---- 600.00B 568.80A 600.00B 572.20 -25.70 597.90 1430 ---- 594.90B 563.80A 594.90B 567.20 -25.70 592.90 1440 ---- 584.90B 553.80A 584.90B 557.20 -25.70 582.90 1450 ---- 575.00B 543.80A 575.00B 547.20 -25.70 572.90 2 1460 ---- 564.90B 533.80A 564.90B 537.20 -25.70 562.90 1470 ---- 554.90B 523.90A 554.90B 527.20 -25.70 552.90 1475 ---- 550.00B 518.80A 550.00B 522.20 -25.70 547.90 1480 ---- 544.90B 513.90A 544.90B 517.20 -25.70 542.90 1490 ---- 534.90B 503.90A 534.90B 507.20 -25.70 532.90 1500 ---- 525.00B 493.80A 525.00B 497.20 -25.70 522.90 1505 ---- 519.90B 488.90A 519.90B 492.20 -25.70 517.90 1510 ---- 514.90B 483.90A 514.90B 487.20 -25.70 512.90 1515 ---- 510.00B 478.90A 510.00B 482.20 -25.70 507.90 1520 ---- 505.00B 473.90A 504.90B 477.20 -25.70 502.90 1525 ---- 500.00B 468.80A 500.00B 472.20 -25.70 497.90 1530 ---- 495.00B 463.90A 495.00B 467.20 -25.70 492.90 1535 ---- 490.00B 458.90A 490.00B 462.20 -25.70 487.90 1540 ---- 485.00B 453.90A 485.00B 457.20 -25.70 482.90 1545 ---- 480.00B 448.90A 480.00B 452.20 -25.70 477.90 1550 ---- 475.00B 443.80A 475.00B 447.20 -25.70 472.90 1555 ---- 470.00B 438.90A 470.00B 442.20 -25.70 467.90 1560 ---- 465.00B 433.90A 465.00B 437.20 -25.70 462.90 1565 ---- 460.00B 428.90A 460.00B 432.20 -25.70 457.90 1570 ---- 455.00B 423.90A 455.00B 427.20 -25.70 452.90 1575 ---- 450.00B 418.90A 450.00B 422.20 -25.70 447.90 1580 ---- 445.00B 413.90A 445.00B 417.20 -25.70 442.90 1585 ---- 440.00B 408.90A 440.00B 412.20 -25.70 437.90 1 1590 ---- 435.00B 403.90A 435.00B 407.20 -25.70 432.90 1595 ---- 430.00B 398.90A 430.00B 402.20 -25.70 427.90 1600 ---- 425.10B 393.90A 425.10B 397.20 -25.70 422.90 1605 ---- 420.00B 388.90A 420.00B 392.20 -25.70 417.90 1610 ---- 415.10B 383.90A 415.10B 387.20 -25.70 412.90 1615 ---- 410.10B 378.90A 410.10B 382.20 -25.70 407.90 1 1620 ---- 405.10B 374.00A 405.10B 377.20 -25.70 402.90 1625 ---- 400.10B 367.30A 400.10B 372.20 -25.70 397.90 1630 ---- 395.10B 364.00A 395.10B 367.20 -25.70 392.90 1635 ---- 390.10B 359.00A 390.10B 362.20 -25.70 387.90 1640 ---- 385.10B 354.10A 385.10B 357.20 -25.70 382.90 1645 ---- 380.10B 349.00A 380.10B 352.30 -25.60 377.90 1650 ---- 375.20B 342.50A 375.20B 347.30 -25.60 372.90 1655 ---- 370.10B 339.00A 370.10B 342.30 -25.60 367.90 1660 ---- 365.10B 334.10A 365.10B 337.40 -25.50 362.90 1665 ---- 360.20B 329.20A 360.20B 332.40 -25.50 357.90 1670 ---- 355.20B 324.30A 355.20B 327.50 -25.40 352.90 1675 ---- 351.40B 317.80A 351.40B 322.50 -25.50 348.00 1680 ---- 345.30B 314.30A 345.30B 317.60 -25.40 343.00 1685 ---- 340.30B 309.40A 340.30B 312.70 -25.30 338.00 1690 ---- 335.30B 304.60A 335.30B 307.70 -25.40 333.10 1695 ---- 330.40B 299.70A 330.40B 302.80 -25.30 328.10 1 1700 ---- 326.60B 293.30A 326.60B 297.90 -25.30 323.20 16 1705 ---- 320.50B 289.90A 320.50B 293.00 -25.20 318.20 1710 ---- 315.60B 284.90A 315.60B 288.10 -25.20 313.30 1715 ---- 310.70B 280.00A 310.70B 283.30 -25.10 308.40 1720 ---- 305.80B 275.40A 305.80B 278.40 -25.10 303.50 1725 ---- 302.00B 269.00A 302.00B 273.60 -25.00 298.60 1730 ---- 296.00B 265.60A 296.00B 268.70 -25.00 293.70 1735 ---- 291.10B 260.90A 291.10B 263.90 -24.90 288.80 1740 ---- 286.20B 256.10A 286.20B 259.10 -24.80 283.90 1 1745 ---- 281.40B 251.30A 281.40B 254.30 -24.80 279.10 1750 ---- 277.70B 245.00A 277.70B 249.50 -24.70 274.20 18 1755 ---- 271.70B 241.70A 271.70B 244.70 -24.70 269.40 1760 ---- 267.00B 236.90A 267.00B 240.00 -24.60 264.60 1 1765 ---- 262.10B 232.30A 262.10B 235.20 -24.60 259.80 1770 ---- 257.30B 227.60A 257.30B 230.50 -24.50 255.00 1 1775 ---- 253.60B 221.40A 253.60B 225.80 -24.40 250.20 1 1780 ---- 247.70B 218.20A 247.70B 221.10 -24.30 245.40 1 1785 ---- 243.00B 213.60A 243.00B 216.50 -24.20 240.70 16 1790 ---- 238.20B 209.00A 238.20B 211.90 -24.10 236.00 3 1795 ---- 233.50B 204.20A 233.50B 207.20 -24.10 231.30 7 1800 ---- 229.80B 198.40A 229.80B 202.70 -23.90 226.60 1 3058 1805 ---- 224.20B 193.90A 224.20B 198.10 -23.80 221.90 1810 ---- 219.50B 189.40A 219.50B 193.60 -23.70 217.30 4 1815 ---- 214.90B 184.90A 214.90B 189.10 -23.60 212.70 1820 ---- 210.30B 180.50A 210.30B 184.70 -23.40 208.10 10 1825 ---- 206.80B 176.10A 206.80B 180.20 -23.40 203.60 1 1830 ---- 201.50B 171.80A 201.50B 175.80 -23.30 199.10 1835 ---- 197.70B 167.40A 197.70B 171.50 -23.10 194.60 1840 ---- 193.20B 163.20A 193.20B 167.20 -22.90 190.10 1845 ---- 188.70B 159.00A 188.70B 162.90 -22.80 185.70 1 1850 ---- 184.40B 154.80A 184.40B 158.70 -22.60 181.30 5026 1855 ---- 179.90B 150.60A 179.90B 154.50 -22.50 177.00 1860 ---- 175.60B 146.60A 175.60B 150.40 -22.30 172.70 1 1865 ---- 171.30B 142.50A 171.30B 146.30 -22.10 168.40 1870 ---- 167.00B 138.50A 167.00B 142.30 -21.90 164.20 1 1875 ---- 162.80B 134.60A 162.80B 138.30 -21.70 160.00 1 97 1880 ---- 158.60B 130.70A 158.60B 134.40 -21.50 155.90 252 1885 ---- 154.50B 126.90A 154.50B 130.50 -21.30 151.80 12 1890 ---- 150.40B 123.20A 150.40B 126.70 -21.10 147.80 25 1895 ---- 146.40B 119.50A 146.40B 122.90 -20.90 143.80 68 1900 ---- 142.40B 115.90A 142.40B 119.20 -20.70 139.90 166 1905 ---- 138.50B 112.30A 138.50B 115.60 -20.40 136.00 15 1910 ---- 134.60B 108.90A 134.60B 112.10 -20.10 132.20 25 1915 110.30 130.80B 105.50A 112.40B 108.60 -19.80 8 128.40 231 1920 ---- 127.10B 102.10A 127.10B 105.20 -19.50 124.70 42 1925 ---- 123.40B 98.90A 123.40B 101.80 -19.30 121.10 6 1930 ---- 119.80B 95.70A 119.80B 98.60 -19.00 117.60 3 213 1935 ---- 116.20B 92.50A 116.20B 95.40 -18.70 114.10 703 1940 ---- 112.80B 89.50A 112.80B 92.30 -18.30 110.60 2 1945 ---- 109.40B 86.60A 109.40B 89.30 -18.00 1 107.30 17 1950 88.80 106.00B 83.70A 86.50B 86.30 -17.70 24 104.00 446 1955 ---- 102.80B 80.90A 102.80B 83.40 -17.40 100.80 42 1960 ---- 99.60B 78.10A 99.60B 80.60 -17.00 97.60 1965 ---- 96.50B 75.50A 96.50B 77.90 -16.70 94.60 3 1970 ---- 93.40B 72.90A 93.40B 75.20 -16.40 91.60 230 1975 ---- 90.50B 70.40A 90.50B 72.60 -16.00 88.60 753 1980 ---- 87.60B 68.00A 87.60B 70.10 -15.70 2 85.80 3 1985 ---- 84.70B 65.60A 84.70B 67.70 -15.30 2 83.00 5 1990 ---- 82.00B 63.30A 82.00B 65.40 -14.90 80.30 113 1995 61.50 79.50B 61.10A 63.80 63.10 -14.60 18 77.70 60 2000 71.00 76.90B 58.90A 58.90A 60.90 -14.20 926 75.10 4 9003 2005 ---- 74.30B 56.80A 74.30B 58.70 -14.00 72.70 28 2010 ---- 71.90B 54.80A 71.70B 56.60 -13.70 20 70.30 27 2015 ---- 69.50B 52.80A 69.50B 54.60 -13.30 67.90 176 2020 ---- 67.20B 50.90A 67.20B 52.70 -13.00 65.70 6 82 2025 ---- 64.90B 49.10A 64.90B 50.80 -12.70 150 63.50 10 1198 2030 50.60 62.70B 47.40A 47.40A 49.00 -12.40 1 61.40 2 94 2035 55.00 60.60B 45.60A 45.60A 47.30 -12.00 3 59.30 1 125 2040 ---- 58.60B 43.90A 58.60B 45.60 -11.80 57.40 100 146 2045 ---- 56.60B 42.30A 56.60B 43.90 -11.50 55.40 99 2050 50.10 54.70B 40.80A 40.80A 42.40 -11.20 486 53.60 29 2151 2055 48.40 52.90B 39.40A 39.40A 40.80 -11.00 4 51.80 26 2060 ---- 51.10B 38.00A 51.10B 39.40 -10.60 16 50.00 3 1417 2065 ---- 49.30B 36.60A 49.30B 38.00 -10.40 48.40 284 2070 43.20 47.70B 35.30A 43.50B 36.60 -10.10 12 46.70 2 31 2075 ---- 46.10B 34.10A 46.10B 35.30 -9.80 45.10 423 2080 ---- 44.50B 32.80A 44.50B 34.10 -9.50 43.60 80 2085 32.40 43.00B 31.70A 32.20A 32.80 -9.30 3 42.10 2 301 2090 30.90 41.50B 30.60A 32.00B 31.70 -9.00 5 40.70 13 2095 ---- 40.10B 29.50A 40.10B 30.50 -8.80 39.30 3 12 2100 35.80 38.80B 28.40A 28.40A 29.50 -8.50 164 38.00 83 3836 2105 33.40 37.40B 27.40A 33.90B 28.40 -8.30 7 36.70 31 2110 35.60 36.20B 26.40A 26.90A 27.40 -8.10 15 35.50 88 2115 ---- 35.00B 25.50A 35.00B 26.50 -7.80 34.30 3 27 2120 ---- 33.80B 24.60A 33.80B 25.50 -7.60 33.10 25 2125 27.50 32.60B 23.80A 24.90B 24.60 -7.40 41 32.00 25 1304 2130 28.30 31.50B 23.00 24.10B 23.80 -7.10 8 30.90 80 2135 ---- 30.40B 22.20A 30.40B 22.90 -7.00 192 29.90 490 2140 ---- 29.40B 21.40A 29.40B 22.10 -6.80 28.90 15 2145 21.90 28.40B 20.70A 21.50A 21.40 -6.50 9 27.90 4 15 2150 ---- 27.50B 20.00A 27.50B 20.60 -6.40 3461 27.00 1478 13238 2155 20.00 26.60B 19.30A 19.30A 19.90 -6.20 1 26.10 93 2160 25.80 25.80 18.70A 18.70A 19.30 -6.00 4 25.30 5 32 2165 19.10 24.80B 18.00A 18.80A 18.60 -5.80 5 24.40 13 2170 20.80 24.00B 17.50A 17.50A 18.00 -5.60 1 23.60 1 725 2175 17.80 23.20B 16.90A 18.50B 17.40 -5.50 1 22.90 23 3618 2180 19.00 22.40B 16.30A 16.30A 16.80 -5.30 2 22.10 2 85 2185 ---- 21.70B 15.80A 21.70B 16.20 -5.20 192 21.40 1 270 2190 ---- 21.00B 15.30A 21.00B 15.70 -5.10 20.80 20 2195 ---- 20.30B 14.80A 20.30B 15.20 -4.90 1 20.10 10 13 2200 15.60 19.60B 14.30A 14.80A 14.70 -4.80 339 19.50 16 1559 2205 ---- 19.00B 13.90A 19.00B 14.20 -4.70 18.90 3 2210 13.40 18.40B 13.40 14.00B 13.70 -4.60 3 18.30 1 78 2215 ---- 17.80B 13.00A 17.80B 13.30 -4.40 1 17.70 27 2220 ---- 17.20B 12.60A 17.20B 12.90 -4.20 1 17.10 4 2225 12.80 16.70B 12.20 12.70B 12.50 -4.10 27 16.60 481 2230 12.50 16.20B 11.80A 12.90B 12.10 -4.00 1 16.10 1 6 2235 ---- 15.70B 11.50A 15.70B 11.70 -3.90 15.60 1 22 2240 ---- 15.20B 11.10A 15.20B 11.30 -3.80 15.10 8 2245 ---- ---- 10.80A 10.80A 11.00 -3.70 1 14.70 5 2250 10.50 10.50 10.50 10.80B 10.60 -3.60 3016 14.20 61 5627 2255 10.50 10.50 10.10A 10.50 10.30 -3.50 11 13.80 2260 11.30 11.30 9.80A 9.80A 10.00 -3.40 11 13.40 413 2265 ---- ---- 9.50A 9.50A 9.70 -3.30 13.00 21 2270 ---- ---- 9.20A 9.20A 9.40 -3.20 11 12.60 34 2275 11.00 11.00 9.00A 9.00A 9.10 -3.10 46 12.20 1 420 2280 10.00 10.00 8.70A 8.70A 8.80 -3.10 15 11.90 1 2285 ---- ---- 8.50A 8.50A 8.60 -2.90 11.50 10 2290 ---- ---- 8.30A 8.30A 8.30 -2.90 11.20 5 2295 ---- ---- 8.00A 8.00A 8.10 -2.80 10.90 2300 8.50 8.50 7.80 8.00B 7.80 -2.80 207 10.60 432 3836 2310 7.20 7.20 7.20 7.50B 7.40 -2.60 1 10.00 89 2320 ---- ---- 6.90A 6.90A 6.90 -2.50 9.40 6 2325 ---- ---- 6.70A 6.70A 6.70 -2.50 32 9.20 43 2330 ---- ---- 6.50A 6.50A 6.50 -2.40 8.90 60 2340 6.40 6.40 6.10A 6.10A 6.20 -2.30 2 8.50 4 2350 ---- ---- 5.80A 5.80A 5.80 -2.20 106 8.00 5 2241 2360 ---- ---- 5.50A 5.50A 5.50 -2.10 5 7.60 5 2370 ---- ---- 5.20A 5.20A 5.20 -2.00 2 7.20 6 8 2375 5.30 5.30 5.00 5.10A 5.00 -2.00 12 7.00 4 604 2380 ---- ---- 4.90A 4.90A 4.90 -1.90 1 6.80 1 46 2390 5.00 5.00 4.70A 5.20B 4.60 -1.90 2 6.50 4 2400 5.20 5.30 4.40A 4.50 4.40 -1.80 105 6.20 1400 2024 2425 4.70 4.70 3.90A 3.90A 3.80 -1.60 11 5.40 42 347 2450 4.00 4.00 3.40A 3.40A 3.30 -1.50 15 4.80 12 2009 2475 3.30 3.30 3.00A 3.00A 2.90 -1.40 491 4.30 86 1610 2490 2.80 2.80 2.80 2.80 2.70 -1.30 2 4.00 1 43 2500 3.00 3.00 2.60A 2.60A 2.50 -1.30 141 3.80 18 558 2525 ---- ---- 2.30A 2.30A 2.20 -1.20 3.40 5 160 2550 2.30 2.30 2.00A 2.00A 2.00 -1.00 130 3.00 869 2575 2.20 2.20 1.80A 1.80A 1.70 -1.00 160 2.70 12 290 2600 2.40 2.40 1.60A 1.90B 1.50 -.90 230 2.40 17 1717 2750 1.10 1.10 .90 1.00 .80 -.50 20 1.30 52 262 3000 .50 .60 .40 .40 .50 -.20 48 .70 4 1980 OG OCT23 Gold Option CALL 1200 ---- 824.70B 793.70A 824.70B 797.20 -25.70 822.90 1225 ---- 799.70B 768.70A 799.70B 772.20 -25.70 797.90 1250 ---- 774.70B 743.70A 774.70B 747.20 -25.70 772.90 1275 ---- 749.70B 718.70A 749.70B 722.20 -25.70 747.90 1300 ---- 724.80B 693.70A 724.80B 697.20 -25.70 722.90 1325 ---- 699.80B 668.80A 699.80B 672.20 -25.70 697.90 1350 ---- 674.80B 643.80A 674.80B 647.20 -25.70 672.90 1375 ---- 649.80B 618.80A 649.80B 622.20 -25.70 647.90 1400 ---- 624.80B 593.80A 624.80B 597.20 -25.70 622.90 1410 ---- 614.80B 583.90A 614.80B 587.20 -25.70 612.90 1420 ---- 604.80B 573.90A 604.80B 577.20 -25.70 602.90 1425 ---- 599.90B 568.80A 599.90B 572.20 -25.70 597.90 1430 ---- 594.80B 563.90A 594.80B 567.20 -25.70 592.90 1440 ---- 584.80B 553.90A 584.80B 557.20 -25.70 582.90 1450 ---- 574.90B 543.80A 574.90B 547.20 -25.70 572.90 1460 ---- 564.80B 533.90A 564.80B 537.20 -25.70 562.90 1470 ---- 554.90B 523.90A 554.90B 527.20 -25.70 552.90 1475 ---- 549.90B 518.80A 549.90B 522.20 -25.70 547.90 1480 ---- 544.80B 513.90A 544.80B 517.20 -25.70 542.90 1490 ---- 534.90B 503.90A 534.90B 507.20 -25.70 532.90 1500 ---- 524.90B 493.80A 524.90B 497.20 -25.70 522.90 1505 ---- 519.90B 488.90A 519.90B 492.20 -25.70 517.90 1510 ---- 514.90B 483.80A 514.90B 487.20 -25.70 512.90 1515 ---- 509.90B 478.90A 509.90B 482.20 -25.70 507.90 1520 ---- 504.90B 473.90A 504.90B 477.20 -25.70 502.90 1525 ---- 500.00B 468.90A 500.00B 472.20 -25.70 497.90 1530 ---- 494.90B 463.90A 494.90B 467.20 -25.70 492.90 1535 ---- 489.90B 458.90A 489.90B 462.20 -25.70 487.90 1540 ---- 484.90B 453.90A 484.90B 457.20 -25.70 482.90 1545 ---- 479.90B 448.90A 479.90B 452.20 -25.70 477.90 1550 ---- 475.00B 443.80A 475.00B 447.20 -25.70 472.90 1555 ---- 469.90B 438.80A 469.90B 442.20 -25.70 467.90 1560 ---- 464.90B 433.90A 464.90B 437.20 -25.70 462.90 1565 ---- 459.90B 428.90A 459.90B 432.20 -25.70 457.90 1570 ---- 454.90B 423.90A 454.90B 427.20 -25.70 452.90 1575 ---- 450.00B 418.90A 450.00B 422.20 -25.70 447.90 1580 ---- 444.90B 414.00A 444.90B 417.20 -25.70 442.90 1585 ---- 439.90B 409.00A 439.90B 412.20 -25.70 437.90 1590 ---- 435.00B 404.00A 435.00B 407.20 -25.70 432.90 1595 ---- 429.90B 399.00A 429.90B 402.20 -25.70 427.90 1600 ---- 425.00B 392.30A 425.00B 397.20 -25.70 422.90 5 1605 ---- 420.00B 389.10A 420.00B 392.20 -25.70 417.90 1610 ---- 415.00B 384.10A 415.00B 387.20 -25.70 412.90 1615 ---- 410.00B 379.10A 410.00B 382.20 -25.70 407.90 1620 ---- 405.10B 374.10A 405.10B 377.30 -25.60 402.90 1625 ---- 401.30B 367.60A 401.30B 372.30 -25.60 397.90 1630 ---- 395.10B 364.30A 395.10B 367.40 -25.50 392.90 1635 ---- 390.10B 359.30A 390.10B 362.40 -25.50 387.90 1640 ---- 385.10B 354.40A 385.10B 357.50 -25.40 382.90 1645 ---- 380.20B 349.50A 380.20B 352.50 -25.50 378.00 1650 ---- 376.40B 343.00A 376.40B 347.60 -25.40 373.00 1655 ---- 370.30B 339.60A 370.30B 342.70 -25.40 368.10 1660 ---- 365.30B 334.70A 365.30B 337.80 -25.30 363.10 1665 ---- 360.40B 329.60A 360.40B 332.90 -25.30 358.20 1670 ---- 355.50B 324.90A 355.50B 328.00 -25.20 353.20 1675 ---- 351.70B 318.60A 351.70B 323.10 -25.20 348.30 1680 ---- 345.70B 315.20A 345.70B 318.20 -25.20 343.40 1685 ---- 340.70B 310.40A 340.70B 313.40 -25.10 338.50 1690 ---- 335.80B 305.60A 335.80B 308.50 -25.10 333.60 1695 ---- 331.00B 300.60A 331.00B 303.70 -25.00 328.70 1700 ---- 327.30B 294.40A 327.30B 298.90 -24.90 323.80 26 1705 ---- 321.20B 291.10A 321.20B 294.10 -24.90 319.00 1 1710 ---- 316.40B 286.20A 316.40B 289.30 -24.80 314.10 1715 ---- 311.50B 281.40A 311.50B 284.50 -24.80 309.30 1720 ---- 306.70B 276.80A 306.70B 279.80 -24.70 304.50 1 1725 ---- 303.10B 270.60A 303.10B 275.00 -24.70 299.70 8 1730 ---- 297.10B 267.40A 297.10B 270.30 -24.60 294.90 5 1735 ---- 292.30B 262.40A 292.30B 265.60 -24.50 290.10 4 1740 ---- 287.50B 258.00A 287.50B 260.90 -24.40 285.30 38 1745 ---- 282.70B 253.30A 282.70B 256.20 -24.30 280.50 2 1750 ---- 279.20B 247.30A 279.10B 251.50 -24.30 275.80 8 1755 ---- 273.20B 243.80A 273.20B 246.90 -24.20 271.10 2 1760 ---- 268.50B 239.20A 268.50B 242.30 -24.10 266.40 1765 ---- 263.80B 234.80A 263.80B 237.70 -24.00 261.70 1770 ---- 259.20B 230.20A 259.20B 233.10 -23.90 257.00 1775 ---- 255.60B 224.40A 255.60B 228.50 -23.90 252.40 120 1780 ---- 249.90B 219.90A 249.90B 224.00 -23.80 247.80 2 1785 ---- 245.20B 215.40A 245.20B 219.50 -23.70 243.20 1790 ---- 240.60B 211.00A 240.60B 215.10 -23.50 238.60 1795 ---- 236.10B 206.60A 236.10B 210.60 -23.40 234.00 1800 ---- 232.70B 202.20A 232.70B 206.20 -23.30 37 229.50 58 1805 ---- 228.20B 197.80A 228.20B 201.80 -23.20 225.00 1810 ---- 223.70B 193.50A 223.70B 197.50 -23.00 220.50 1815 ---- 219.20B 189.20A 219.20B 193.20 -22.90 216.10 1820 ---- 214.80B 185.00A 214.80B 188.90 -22.80 211.70 1825 ---- 210.40B 180.80A 210.40B 184.70 -22.60 207.30 1830 ---- 206.00B 176.60A 206.00B 180.50 -22.40 202.90 1 1835 ---- 201.60B 172.50A 201.60B 176.30 -22.30 198.60 1840 ---- 197.30B 168.50A 197.30B 172.20 -22.10 194.30 210 1845 ---- 193.10B 164.40A 193.10B 168.10 -22.00 190.10 1850 ---- 188.80B 160.50A 188.80B 164.10 -21.80 185.90 1 13 1855 ---- 184.60B 156.50A 184.60B 160.10 -21.60 181.70 1860 ---- 180.50B 152.60A 180.50B 156.20 -21.40 177.60 1 1 1865 ---- 176.40B 148.80A 176.40B 152.30 -21.20 173.50 1 1870 ---- 172.30B 145.00A 172.30B 148.40 -21.10 169.50 250 1875 ---- 168.30B 141.30A 168.30B 144.70 -20.90 165.60 30 1880 ---- 164.30B 137.70A 164.30B 140.90 -20.70 161.60 1885 ---- 160.40B 134.00A 160.40B 137.30 -20.50 157.80 29 1890 ---- 156.50B 130.50A 156.50B 133.70 -20.20 153.90 1 1895 ---- 152.70B 127.00A 152.70B 130.10 -20.10 150.20 1 1900 ---- 148.90B 123.60A 148.90B 126.60 -19.90 94 146.50 75 1905 ---- 145.20B 120.20A 145.20B 123.20 -19.60 142.80 2 1910 ---- 141.50B 116.90A 141.50B 119.80 -19.40 139.20 1915 ---- 137.90B 113.70A 137.90B 116.50 -19.20 135.70 2 1920 ---- 134.40B 110.50A 134.40B 113.30 -19.00 132.30 1925 ---- 130.90B 107.40A 130.90B 110.10 -18.80 128.90 293 1930 ---- 127.50B 104.40A 127.50B 107.00 -18.50 125.50 1935 ---- 124.10B 101.40A 124.10B 104.00 -18.20 122.20 1940 ---- 120.80B 98.50A 120.80B 101.00 -18.00 119.00 1 1945 ---- 117.50B 95.60A 117.50B 98.10 -17.70 115.80 1 1950 96.90 114.40B 92.80A 98.60B 95.20 -17.50 1 112.70 526 1955 ---- 111.30B 90.10A 111.30B 92.50 -17.10 109.60 90 1960 ---- 108.20B 87.40A 108.20B 89.80 -16.80 2 106.60 63 1965 ---- 105.20B 84.90A 105.20B 87.10 -16.60 103.70 4 1970 ---- 102.30B 82.30A 102.30B 84.50 -16.30 100.80 66 1975 ---- 99.50B 79.90A 99.50B 82.00 -16.00 98.00 523 1980 ---- 96.70B 77.50A 96.70B 79.60 -15.60 95.20 14 1985 ---- 93.90B 75.10A 93.90B 77.20 -15.30 1 92.50 10 1990 ---- 91.30B 72.90A 91.30B 74.90 -15.00 89.90 23 1995 75.60 88.70B 70.70 73.20B 72.60 -14.70 2 87.30 2 2000 78.70 86.20B 68.50A 71.00B 70.40 -14.40 118 84.80 9 552 2005 70.60 83.70B 66.40A 66.40A 68.30 -14.10 1 82.40 8 14 2010 72.20 81.30B 64.40A 64.40A 66.20 -13.80 114 80.00 5 160 2015 ---- 79.00B 62.50A 78.90B 64.20 -13.50 77.70 15 2020 62.70 76.70B 60.50A 62.60A 62.20 -13.20 1 75.40 4 51 2025 ---- 74.50B 58.70A 74.40B 60.30 -12.90 73.20 22 82 2030 ---- 72.30B 56.90A 72.30B 58.50 -12.60 71.10 6 151 2035 ---- 70.20B 55.20A 70.20B 56.70 -12.30 69.00 5 11 2040 ---- 68.20B 53.50A 68.20B 55.00 -12.00 67.00 2 337 2045 ---- 66.20B 51.80A 66.20B 53.30 -11.70 65.00 5 2050 ---- 64.30B 50.30A 64.30B 51.70 -11.40 1 63.10 1 675 2055 ---- 62.40B 48.70A 62.40B 50.10 -11.20 61.30 7 18 2060 ---- 60.60B 47.30A 60.60B 48.60 -10.90 1 59.50 89 256 2065 ---- 58.80B 45.80A 58.80B 47.10 -10.70 8 57.80 6 2070 ---- 57.10B 44.40A 57.10B 45.60 -10.50 56.10 23 2075 44.80 55.40B 43.10A 43.10A 44.30 -10.10 50 54.40 371 2080 ---- 53.80B 41.80A 53.80B 42.90 -10.00 52.90 205 2085 ---- 52.30B 40.50A 52.30B 41.60 -9.70 51.30 19 2090 ---- 50.70B 39.30A 50.60B 40.40 -9.50 49.90 88 2095 ---- 49.30B 38.10A 49.30B 39.10 -9.30 48.40 23 2100 42.00 47.80B 36.90A 37.50A 38.00 -9.00 64 47.00 234 1751 2105 ---- 46.50B 35.90A 46.50B 36.80 -8.90 45.70 3 2110 ---- 45.10B 34.80A 45.00B 35.70 -8.70 44.40 12 2115 ---- 43.80B 33.80A 43.70B 34.60 -8.50 43.10 13 2120 ---- 42.60B 32.80A 42.60B 33.60 -8.30 41.90 2 2125 35.60 41.30B 31.80A 32.80B 32.60 -8.10 3 40.70 1041 2130 ---- 40.20B 30.90A 40.20B 31.70 -7.80 39.50 1 2135 30.10 39.00B 30.00A 30.90B 30.70 -7.70 1 38.40 2140 ---- 37.90B 29.10A 37.80B 29.80 -7.50 37.30 60 2145 32.00 36.80B 28.30A 28.30A 28.90 -7.40 29 36.30 7 2150 32.60 35.80B 27.50 28.30B 28.10 -7.20 75 35.30 1 683 2155 ---- 34.80B 26.70A 34.80B 27.30 -7.00 34.30 4 2160 ---- 33.80B 25.90A 33.80B 26.50 -6.80 33.30 3 2165 ---- 32.80B 25.20A 32.80B 25.70 -6.70 32.40 5 2170 ---- 31.90B 24.50A 31.90B 25.00 -6.50 31.50 11 2175 ---- 31.00B 23.80A 31.00B 24.30 -6.30 30.60 636 2180 ---- 30.20B 23.20A 30.20B 23.60 -6.20 29.80 135 2185 22.50 29.30B 22.30 23.10B 22.90 -6.10 273 29.00 94 2190 26.70 28.50B 21.90A 21.90A 22.30 -5.90 4 28.20 78 2195 24.00 27.70B 21.30A 21.30A 21.60 -5.80 3 27.40 3 16 2200 25.00 27.00B 20.70A 23.80B 21.00 -5.70 43 26.70 87 1452 2205 ---- 26.00B 20.20A 26.00B 20.40 -5.50 25.90 1 2210 24.00 25.30B 19.70A 19.70A 19.90 -5.30 1 25.20 1 2215 ---- ---- 19.10A 19.10A 19.30 -5.30 24.60 3 2220 ---- 24.00B 18.60A 24.00B 18.80 -5.10 23.90 27 2225 ---- 23.50B 18.10A 23.50B 18.30 -5.00 23.30 20 2230 ---- 22.70B 17.70A 22.70B 17.80 -4.80 22.60 2235 ---- 22.10B 17.20A 22.10B 17.30 -4.70 22.00 1 2240 20.00 20.00 16.70A 16.70A 16.80 -4.70 1 21.50 1 15 2245 ---- ---- 16.30A 16.30A 16.40 -4.50 20.90 2250 15.90 20.50B 15.60 16.10B 16.00 -4.30 107 20.30 45 3127 2255 ---- ---- 15.50A 15.50A 15.50 -4.30 19.80 2260 ---- 19.40B 15.00A 19.40B 15.10 -4.20 3 19.30 1 422 2265 ---- ---- 14.70A 14.70A 14.70 -4.10 18.80 2 3 2270 ---- 18.40B 14.20A 18.40B 14.30 -4.00 2 18.30 9 2275 17.00 17.00 13.80A 13.80A 14.00 -3.90 1 17.90 1 1459 2280 17.00 17.00 13.70A 13.70A 13.60 -3.80 2 17.40 1 13 2285 ---- ---- 13.30A 13.30A 13.30 -3.70 17.00 7 2290 ---- ---- 13.00A 13.00A 12.90 -3.60 16.50 2 2295 ---- ---- 12.70A 12.70A 12.60 -3.50 16.10 2300 12.40 15.80B 12.20A 12.40 12.30 -3.40 1 15.70 1 1678 2310 ---- ---- 11.80A 11.80A 11.60 -3.40 15.00 49 2320 ---- ---- 11.20A 11.20A 11.10 -3.20 14.30 5 2325 ---- ---- 10.80A 10.80A 10.80 -3.10 24 13.90 572 2330 13.00 13.00 10.70A 10.70A 10.50 -3.10 1 13.60 12 2340 ---- ---- 10.10A 10.10A 10.00 -2.90 25 12.90 76 2350 ---- ---- 9.50A 9.50A 9.50 -2.80 3 12.30 6 352 2360 ---- ---- 9.20A 9.20A 9.10 -2.70 25 11.80 49 2370 ---- ---- 8.80A 8.80A 8.60 -2.60 11.20 2375 ---- ---- 8.50A 8.50A 8.40 -2.60 55 11.00 252 2380 ---- ---- 8.30A 8.30A 8.20 -2.50 25 10.70 1 77 2390 ---- ---- 7.90A 7.90A 7.80 -2.40 10.20 2400 9.00 9.00 7.50 7.60B 7.50 -2.30 11 9.80 6 2281 2425 7.10 7.10 6.70A 6.70A 6.60 -2.10 6 8.70 3 295 2450 7.00 7.00 6.00A 6.00A 5.90 -1.90 10 7.80 10 315 2475 6.00 6.00 5.40A 5.40A 5.30 -1.70 2 7.00 12 2500 4.80 4.80 4.80 4.80 4.70 -1.70 30 6.40 1 1739 2525 ---- ---- 4.30A 4.30A 4.20 -1.50 3 5.70 43 2550 5.00 5.00 3.80A 3.80A 3.80 -1.40 42 5.20 4 168 2575 4.10 4.10 3.40A 3.40A 3.40 -1.30 44 4.70 675 698 2650 ---- ---- 2.50A 2.50A 2.50 -1.10 18 3.60 18 341 3000 1.00 1.00 .90 .90 .80 -.50 27 1.30 1 2283 3500 ---- ---- ---- ---- .30 -.20 .50 16 4000 ---- ---- ---- ---- .20 -.10 .30 7 OG NOV23 Gold Option CALL 1225 ---- 818.00B 787.10A 818.00B 790.70 -25.70 816.40 1250 ---- 793.10B 762.10A 793.10B 765.70 -25.70 791.40 1275 ---- 768.10B 737.10A 768.10B 740.70 -25.70 766.40 1300 ---- 743.10B 712.10A 743.10B 715.70 -25.70 741.40 1325 ---- 718.10B 687.20A 718.10B 690.70 -25.70 716.40 1350 ---- 693.10B 662.20A 693.10B 665.70 -25.70 691.40 1375 ---- 668.10B 637.20A 668.10B 640.70 -25.70 666.40 1400 ---- 643.20B 612.20A 643.20B 615.70 -25.70 641.40 1420 ---- 623.10B 592.20A 623.10B 595.70 -25.70 621.40 1425 ---- 618.20B 587.20A 618.20B 590.70 -25.70 616.40 1430 ---- 613.10B 582.20A 613.10B 585.70 -25.70 611.40 1440 ---- 603.10B 572.30A 603.10B 575.70 -25.70 601.40 1450 ---- 593.20B 562.20A 593.20B 565.70 -25.70 591.40 1460 ---- 583.10B 552.30A 583.10B 555.70 -25.70 581.40 1470 ---- 573.10B 542.30A 573.10B 545.70 -25.70 571.40 1475 ---- 568.20B 537.20A 568.20B 540.70 -25.70 566.40 1480 ---- 563.20B 532.30A 563.20B 535.70 -25.70 561.40 1490 ---- 553.20B 522.30A 553.20B 525.70 -25.70 551.40 1500 ---- 543.30B 512.30A 543.30B 515.70 -25.70 541.40 1510 ---- 533.20B 502.30A 533.20B 505.70 -25.70 531.40 1515 ---- 528.20B 497.30A 528.20B 500.70 -25.70 526.40 1520 ---- 523.20B 492.30A 523.20B 495.70 -25.70 521.40 1525 ---- 518.30B 487.20A 518.30B 490.70 -25.70 516.40 1530 ---- 513.20B 482.30A 513.20B 485.70 -25.70 511.40 1535 ---- 508.20B 477.30A 508.20B 480.70 -25.70 506.40 1540 ---- 503.20B 472.30A 503.20B 475.70 -25.70 501.40 1545 ---- 498.20B 467.30A 498.20B 470.70 -25.70 496.40 1550 ---- 493.30B 462.30A 493.30B 465.70 -25.70 491.40 1555 ---- 488.20B 457.30A 488.20B 460.70 -25.70 486.40 1560 ---- 483.20B 452.40A 483.20B 455.70 -25.70 481.40 1565 ---- 478.20B 447.40A 478.20B 450.70 -25.70 476.40 1570 ---- 473.20B 442.40A 473.20B 445.70 -25.70 471.40 1575 ---- 468.30B 435.80A 468.30B 440.70 -25.70 466.40 1580 ---- 463.30B 432.40A 463.30B 435.70 -25.70 461.40 1585 ---- 458.30B 427.40A 458.30B 430.70 -25.70 456.40 1590 ---- 453.30B 422.50A 453.30B 425.70 -25.70 451.40 1595 ---- 448.30B 417.50A 448.30B 420.70 -25.70 446.40 1600 ---- 443.40B 410.90A 443.40B 415.70 -25.70 441.40 1605 ---- 438.30B 407.50A 438.30B 410.70 -25.70 436.40 1610 ---- 433.40B 402.60A 433.40B 405.80 -25.60 431.40 1615 ---- 428.40B 397.60A 428.40B 400.80 -25.60 426.40 1620 ---- 423.40B 392.70A 423.40B 395.90 -25.50 421.40 1625 ---- 419.70B 386.20A 419.70B 390.90 -25.50 416.40 1630 ---- 413.40B 382.90A 413.40B 386.00 -25.40 411.40 1635 ---- 408.50B 377.90A 408.50B 381.00 -25.50 406.50 1640 ---- 403.50B 373.00A 403.50B 376.10 -25.40 401.50 1645 ---- 398.60B 368.10A 398.60B 371.20 -25.40 396.60 1650 ---- 394.90B 361.70A 394.90B 366.30 -25.30 391.60 1 1655 ---- 388.80B 358.40A 388.80B 361.40 -25.30 386.70 1660 ---- 383.90B 353.50A 383.90B 356.50 -25.30 381.80 1665 ---- 378.90B 348.50A 378.90B 351.70 -25.10 376.80 1670 ---- 374.00B 343.80A 374.00B 346.80 -25.10 371.90 1675 ---- 370.30B 337.50A 370.30B 342.00 -25.00 367.00 1680 ---- 364.20B 334.10A 364.20B 337.10 -25.10 362.20 1685 ---- 359.30B 329.30A 359.30B 332.30 -25.00 357.30 1690 ---- 354.50B 324.50A 354.50B 327.50 -24.90 352.40 1695 ---- 349.70B 319.70A 349.70B 322.70 -24.90 347.60 1700 ---- 346.00B 313.60A 346.00B 318.00 -24.80 342.80 23 1705 ---- 340.00B 310.20A 340.00B 313.20 -24.70 337.90 1710 ---- 335.20B 305.50A 335.20B 308.40 -24.70 333.10 2 1715 ---- 330.40B 300.70A 330.40B 303.70 -24.60 328.30 1720 ---- 325.60B 296.00A 325.60B 299.00 -24.60 323.60 1725 ---- 322.00B 290.00A 322.00B 294.30 -24.50 318.80 1730 ---- 316.10B 286.60A 316.10B 289.60 -24.40 314.00 1735 ---- 311.40B 282.00A 311.40B 284.90 -24.40 309.30 1740 ---- 306.60B 277.30A 306.60B 280.30 -24.30 304.60 1745 ---- 301.90B 272.70A 301.90B 275.70 -24.20 299.90 1750 ---- 298.40B 266.80A 298.40B 271.00 -24.20 295.20 9 1755 ---- 292.50B 263.50A 292.50B 266.50 -24.00 290.50 1760 ---- 287.90B 258.90A 287.90B 261.90 -24.00 285.90 1765 ---- 283.20B 253.30A 283.20B 257.30 -24.00 281.30 1 1770 ---- 278.60B 248.70A 278.60B 252.80 -23.80 276.60 1775 ---- 275.20B 244.30A 275.20B 248.30 -23.80 272.10 1780 ---- 269.40B 239.90A 269.40B 243.80 -23.70 1 267.50 1785 ---- 264.90B 235.40A 264.90B 239.40 -23.50 262.90 1 1790 ---- 260.30B 231.00A 260.30B 235.00 -23.40 258.40 1 1795 ---- 257.00B 226.70A 257.00B 230.60 -23.30 253.90 1 1800 ---- 252.50B 222.40A 252.50B 226.20 -23.30 249.50 1805 ---- 248.00B 218.10A 248.00B 221.90 -23.10 245.00 1810 ---- 243.60B 213.80A 243.60B 217.60 -23.00 240.60 1 1815 ---- 239.20B 209.60A 239.20B 213.30 -22.90 236.20 1820 ---- 234.80B 205.40A 234.80B 209.10 -22.80 231.90 1825 ---- 230.40B 201.20A 230.40B 204.90 -22.60 227.50 1830 ---- 226.10B 197.10A 226.10B 200.70 -22.50 223.20 1835 ---- 221.80B 193.00A 221.80B 196.60 -22.40 219.00 1840 ---- 217.60B 189.00A 217.60B 192.50 -22.30 214.80 1845 ---- 213.40B 185.00A 213.40B 188.50 -22.10 210.60 1850 ---- 209.20B 181.00A 209.20B 184.50 -21.90 206.40 1855 ---- 205.00B 177.10A 205.00B 180.60 -21.70 202.30 1860 ---- 200.90B 173.30A 200.90B 176.70 -21.50 198.20 1865 ---- 196.80B 169.40A 196.80B 172.80 -21.40 194.20 1870 ---- 192.80B 165.70A 192.80B 169.00 -21.20 190.20 1 1875 ---- 188.80B 161.90A 188.80B 165.20 -21.00 186.20 1 1880 ---- 184.80B 158.20A 184.80B 161.50 -20.80 182.30 1885 ---- 180.90B 154.60A 180.90B 157.80 -20.70 178.50 1890 ---- 177.10B 151.00A 177.10B 154.20 -20.50 174.70 51 1895 ---- 173.30B 147.50A 173.30B 150.60 -20.30 170.90 1 1900 ---- 169.50B 144.00A 169.50B 147.00 -20.20 167.20 301 1905 ---- 165.80B 140.60A 165.80B 143.60 -19.90 163.50 1910 ---- 162.10B 137.30A 162.10B 140.10 -19.80 159.90 5 1915 ---- 158.50B 133.90A 158.50B 136.80 -19.50 156.30 1920 ---- 154.90B 130.70A 154.90B 133.40 -19.40 152.80 2 1925 ---- 151.40B 127.50A 151.40B 130.20 -19.10 149.30 1930 ---- 147.90B 124.40A 147.90B 127.00 -18.90 145.90 1 1935 ---- 144.50B 121.30A 144.50B 123.80 -18.70 142.50 1940 ---- 141.10B 118.30A 141.10B 120.70 -18.50 139.20 1 1945 ---- 137.80B 115.30A 137.80B 117.70 -18.30 136.00 1950 ---- 134.50B 112.40A 134.50B 114.70 -18.10 132.80 1955 ---- 131.30B 109.40A 131.30B 111.80 -17.80 129.60 1960 ---- 128.20B 106.60A 128.20B 108.90 -17.60 126.50 1965 ---- 125.10B 103.80A 125.10B 106.20 -17.30 123.50 1970 ---- 122.10B 101.20A 122.00B 103.40 -17.10 120.50 2 1975 ---- 119.10B 98.50A 119.10B 100.70 -16.90 117.60 1980 ---- 116.20B 96.00A 116.20B 98.10 -16.60 114.70 25 1985 ---- 113.30B 93.50A 113.30B 95.60 -16.30 111.90 1990 ---- 110.50B 91.00A 110.50B 93.10 -16.00 109.10 1 1995 ---- 107.80B 88.60A 107.80B 90.60 -15.80 106.40 2000 ---- 105.10B 86.30A 105.10B 88.30 -15.50 103.80 84 2005 ---- 102.60B 84.00A 102.40B 85.90 -15.30 101.20 2010 ---- 100.00B 81.80A 99.90B 83.70 -15.00 98.70 233 2015 81.80 97.40B 79.60A 81.80 81.40 -14.80 2 96.20 6 200 2020 79.60 94.90B 77.50A 78.20A 79.30 -14.50 1 93.80 2025 ---- 92.60B 75.50A 92.50B 77.20 -14.20 91.40 2 2030 ---- 90.20B 73.50A 90.20B 75.10 -14.00 89.10 1 2035 ---- 87.90B 71.50A 87.90B 73.10 -13.70 86.80 44 2040 ---- 85.70B 69.60A 85.60B 71.20 -13.40 84.60 4 2045 ---- 83.50B 67.80A 83.50B 69.30 -13.20 82.50 160 2050 66.90 81.40B 66.00A 66.50A 67.40 -13.00 1 80.40 1 233 2055 ---- 79.30B 64.20A 79.20B 65.70 -12.60 78.30 2060 ---- 77.30B 62.50A 77.20B 63.90 -12.40 76.30 27 2065 ---- 75.40B 60.80A 75.40B 62.20 -12.20 74.40 27 2070 ---- 73.50B 59.20A 73.50B 60.60 -11.90 72.50 249 2075 ---- 71.60B 57.70A 71.60B 59.00 -11.60 70.60 8 2080 58.00 69.80B 56.20A 57.20A 57.40 -11.40 1 68.80 12 2085 ---- 68.00B 54.70A 68.00B 55.90 -11.20 67.10 63 2090 ---- 66.30B 53.20A 66.30B 54.40 -11.00 65.40 2 2095 ---- 64.60B 51.90A 64.60B 53.00 -10.70 63.70 19 2100 58.60 63.00B 50.50A 50.50A 51.60 -10.50 8 62.10 426 2105 ---- 61.40B 49.20A 61.40B 50.20 -10.30 60.50 1 2110 ---- 59.80B 47.90A 59.80B 48.90 -10.10 59.00 7 2115 ---- 58.30B 46.70A 58.30B 47.70 -9.80 57.50 2120 ---- 56.90B 45.50A 56.90B 46.40 -9.70 56.10 1 2125 ---- 55.40B 44.30A 55.40B 45.20 -9.50 54.70 29 2130 ---- 54.00B 43.20A 54.00B 44.10 -9.20 53.30 2135 ---- 52.70B 42.10A 52.70B 42.90 -9.10 52.00 11 2140 ---- 51.40B 41.00A 51.40B 41.80 -8.90 50.70 1 2145 ---- 50.10B 40.00A 50.10B 40.80 -8.60 49.40 2150 ---- 48.90B 39.00A 48.90B 39.80 -8.40 48.20 240 2155 ---- 47.70B 38.00A 47.70B 38.80 -8.20 47.00 3 2160 ---- 46.50B 37.00A 46.50B 37.80 -8.10 45.90 2 2165 ---- 45.40B 36.10A 45.30B 36.80 -7.90 44.70 44 2170 36.00 44.30B 35.20A 35.20A 35.90 -7.70 4 43.60 1 2175 ---- 43.20B 34.40A 43.20B 35.00 -7.60 42.60 3 2180 ---- 42.10B 33.50A 42.10B 34.20 -7.30 41.50 17 2185 ---- 41.10B 32.70A 41.10B 33.30 -7.20 40.50 3 2190 ---- 40.10B 31.90A 40.10B 32.50 -7.10 39.60 2 2195 31.50 39.10B 31.10A 31.70B 31.70 -6.90 4 38.60 7 2200 32.30 38.20B 30.40A 32.40B 30.90 -6.80 1 37.70 1 1040 2205 ---- 37.20B 29.90A 37.20B 30.20 -6.60 36.80 1 2210 ---- 36.30B 29.20A 36.30B 29.50 -6.40 35.90 5 2215 ---- 35.40B 28.50A 35.40B 28.80 -6.30 35.10 2220 32.00 34.60B 27.80A 28.10B 28.10 -6.20 2 34.30 1 2225 ---- 33.90B 27.00A 33.90B 27.40 -6.10 33.50 118 2230 ---- 33.00B 26.50A 33.00B 26.80 -5.90 32.70 13 2235 ---- 32.20B 25.90A 32.20B 26.10 -5.80 31.90 2240 25.60 31.50B 25.10 25.60B 25.50 -5.70 4 31.20 1 2245 ---- 30.70B 24.80A 30.70B 24.90 -5.60 30.50 1 2250 ---- 30.10B 24.00A 30.10B 24.30 -5.50 1000 29.80 1376 2255 ---- 29.30B 23.70A 29.30B 23.80 -5.30 29.10 16 2260 26.30 28.60B 23.10A 23.10A 23.20 -5.20 3 28.40 1 32 2265 ---- 28.00B 22.60A 28.00B 22.70 -5.10 27.80 2270 ---- 27.30B 22.10A 27.30B 22.10 -5.00 27.10 2275 ---- 26.80B 21.40A 26.80B 21.60 -4.90 26.50 81 2280 ---- 26.10B 21.10A 26.10B 21.10 -4.80 25.90 1 2285 ---- 25.50B 20.70A 25.50B 20.70 -4.70 25.40 2290 ---- 25.00B 20.20A 25.00B 20.20 -4.60 24.80 2295 ---- 24.40B 19.80A 24.40B 19.70 -4.50 24.20 2300 21.80 23.90B 19.10A 19.10A 19.30 -4.40 2 23.70 55 912 2305 ---- 23.30B 18.90A 23.30B 18.90 -4.30 23.20 2310 ---- 22.80B 18.50A 22.80B 18.50 -4.20 22.70 1 2320 ---- 21.80B 17.70A 21.80B 17.70 -4.00 21.70 1 2 2325 ---- 21.40B 17.10A 21.40B 17.30 -4.00 21.30 2330 ---- 20.90B 17.00A 20.90B 16.90 -3.90 20.80 2 18 2340 ---- ---- 16.30A 16.30A 16.20 -3.80 20.00 11 2350 ---- 19.20B 15.40A 19.20B 15.50 -3.60 1000 19.10 20 1012 2360 ---- ---- 15.00A 15.00A 14.80 -3.60 18.40 10 11 2370 ---- ---- 14.40A 14.40A 14.20 -3.40 17.60 1 2375 ---- ---- 13.80A 13.80A 13.90 -3.30 17.20 46 2380 ---- ---- 13.80A 13.80A 13.60 -3.30 16.90 1 2390 ---- ---- 13.20A 13.20A 13.10 -3.10 16.20 10 2400 ---- ---- 12.50A 12.50A 12.50 -3.10 15.60 4 214 2410 ---- ---- 12.20A 12.20A 12.00 -2.90 14.90 2425 ---- ---- 11.30A 11.30A 11.30 -2.80 14.10 14 2450 ---- ---- 10.20A 10.20A 10.20 -2.50 12.70 48 2475 ---- ---- 9.30A 9.30A 9.30 -2.20 11.50 5 2500 8.50 8.50 8.40A 8.60B 8.40 -2.10 1 10.50 4 67 2525 ---- ---- 7.70A 7.70A 7.60 -1.90 9.50 10 12 2550 ---- ---- 7.00A 7.00A 6.90 -1.80 8.70 26 36 2575 ---- ---- 6.40A 6.40A 6.30 -1.60 7.90 100 2600 7.00 7.00 5.80A 5.80A 5.70 -1.60 2 7.30 45 139 2800 3.40 3.40 2.90A 2.90A 2.80 -1.00 7 3.80 47 113 OG DEC23 Gold Option CALL 900 ---- 1142.60B 1112.00A 1142.60B 1115.70 -25.70 1141.40 925 ---- 1117.70B 1087.00A 1117.70B 1090.70 -25.70 1116.40 950 ---- 1092.70B 1062.00A 1092.70B 1065.70 -25.70 1091.40 975 ---- 1067.70B 1037.10A 1067.70B 1040.70 -25.70 1066.40 1000 ---- 1042.70B 1012.00A 1042.70B 1015.70 -25.70 1041.40 1025 ---- 1017.70B 987.10A 1017.70B 990.70 -25.70 1016.40 1050 ---- 992.80B 962.10A 992.80B 965.70 -25.70 991.40 1075 ---- 967.80B 937.10A 967.80B 940.70 -25.70 966.40 1080 ---- 962.70B 932.20A 962.70B 935.70 -25.70 961.40 1090 ---- 952.70B 922.20A 952.70B 925.70 -25.70 951.40 1100 ---- 942.80B 912.10A 942.80B 915.70 -25.70 941.40 1110 ---- 932.70B 902.20A 932.70B 905.70 -25.70 931.40 1120 ---- 922.70B 892.20A 922.70B 895.70 -25.70 921.40 1125 ---- 917.80B 887.10A 917.80B 890.70 -25.70 916.40 1130 ---- 912.80B 882.20A 912.80B 885.70 -25.70 911.40 1140 ---- 902.80B 872.20A 902.80B 875.70 -25.70 901.40 1150 ---- 892.90B 862.10A 892.90B 865.70 -25.70 891.40 1160 ---- 882.80B 852.20A 882.80B 855.70 -25.70 881.40 1170 ---- 872.80B 842.20A 872.80B 845.70 -25.70 871.40 1175 ---- 867.90B 837.10A 867.90B 840.70 -25.70 866.40 1180 ---- 862.80B 832.20A 862.80B 835.70 -25.70 861.40 1185 ---- 857.80B 827.20A 857.80B 830.70 -25.70 856.40 1190 ---- 852.90B 822.20A 852.90B 825.70 -25.70 851.40 1195 ---- 847.90B 817.20A 847.90B 820.70 -25.70 846.40 1200 ---- 842.90B 812.20A 842.90B 815.70 -25.70 841.40 1205 ---- 837.90B 807.20A 837.90B 810.70 -25.70 836.40 1210 ---- 832.90B 802.20A 832.90B 805.70 -25.70 831.40 1215 ---- 827.90B 797.20A 827.90B 800.70 -25.70 826.40 1220 ---- 822.90B 792.20A 822.90B 795.70 -25.70 821.40 1225 ---- 817.90B 787.20A 817.90B 790.70 -25.70 816.40 1230 ---- 812.90B 782.20A 812.90B 785.70 -25.70 811.40 1235 ---- 807.90B 777.20A 807.90B 780.70 -25.70 806.40 1240 ---- 802.90B 772.20A 802.90B 775.70 -25.70 801.40 1245 ---- 797.90B 767.20A 797.90B 770.70 -25.70 796.40 1250 ---- 792.90B 762.20A 792.90B 765.70 -25.70 791.40 1255 ---- 787.80B 757.20A 787.80B 760.70 -25.70 786.40 1260 ---- 782.80B 752.20A 782.80B 755.70 -25.70 781.40 1265 ---- 777.90B 747.20A 777.90B 750.70 -25.70 776.40 1270 ---- 772.90B 742.20A 772.90B 745.70 -25.70 771.40 1275 ---- 767.90B 737.20A 767.90B 740.70 -25.70 766.40 1280 ---- 762.90B 732.20A 762.90B 735.70 -25.70 761.40 1285 ---- 757.90B 727.20A 757.90B 730.70 -25.70 756.40 1290 ---- 752.90B 722.30A 752.90B 725.70 -25.70 751.40 1295 ---- 747.90B 717.30A 747.90B 720.70 -25.70 746.40 1300 ---- 743.00B 712.20A 743.00B 715.70 -25.70 741.40 1305 ---- 737.90B 707.30A 737.90B 710.70 -25.70 736.40 1310 ---- 732.90B 702.30A 732.90B 705.70 -25.70 731.40 1315 ---- 727.90B 697.30A 727.90B 700.70 -25.70 726.40 1320 ---- 722.90B 692.20A 722.90B 695.70 -25.70 721.40 1325 ---- 718.00B 687.20A 718.00B 690.70 -25.70 716.40 1330 ---- 712.90B 682.30A 712.90B 685.70 -25.70 711.40 1335 ---- 707.90B 677.30A 707.90B 680.70 -25.70 706.40 1340 ---- 703.00B 672.30A 703.00B 675.70 -25.70 701.40 1345 ---- 698.00B 667.30A 698.00B 670.70 -25.70 696.40 1350 ---- 693.00B 662.20A 693.00B 665.70 -25.70 691.40 1355 ---- 688.00B 657.30A 688.00B 660.70 -25.70 686.40 1360 ---- 683.00B 652.30A 683.00B 655.70 -25.70 681.40 1365 ---- 678.00B 647.30A 678.00B 650.70 -25.70 676.40 1370 ---- 673.00B 642.30A 673.00B 645.70 -25.70 671.40 1375 ---- 668.10B 637.20A 668.10B 640.70 -25.70 666.40 1380 ---- 663.00B 632.30A 663.00B 635.70 -25.70 661.40 1385 ---- 658.00B 627.30A 658.00B 630.70 -25.70 656.40 1390 ---- 653.00B 622.30A 653.00B 625.70 -25.70 651.40 1395 ---- 648.00B 617.30A 648.00B 620.70 -25.70 646.40 1400 ---- 643.10B 612.20A 643.10B 615.70 -25.70 641.40 1405 ---- 638.00B 607.30A 638.00B 610.70 -25.70 636.40 1410 ---- 633.00B 602.30A 633.00B 605.70 -25.70 631.40 1415 ---- 628.00B 597.30A 628.00B 600.70 -25.70 626.40 1420 ---- 623.00B 592.30A 623.00B 595.70 -25.70 621.40 1425 ---- 618.10B 587.30A 618.10B 590.70 -25.70 616.40 1430 ---- 613.00B 582.30A 613.00B 585.70 -25.70 611.40 1435 ---- 608.00B 577.30A 608.00B 580.70 -25.70 606.40 1440 ---- 603.00B 572.30A 603.00B 575.70 -25.70 601.40 1445 ---- 598.00B 567.30A 598.00B 570.70 -25.70 596.40 1450 ---- 593.10B 562.30A 593.10B 565.70 -25.70 591.40 1455 ---- 588.00B 557.30A 588.00B 560.70 -25.70 586.40 1460 ---- 583.10B 552.30A 583.10B 555.70 -25.70 581.40 1465 ---- 578.10B 547.30A 578.10B 550.70 -25.70 576.40 1470 ---- 573.10B 542.30A 573.10B 545.70 -25.70 571.40 1475 ---- 568.20B 537.30A 568.20B 540.70 -25.70 566.40 1480 ---- 563.10B 532.30A 563.10B 535.70 -25.70 561.40 1485 ---- 558.10B 527.30A 558.10B 530.70 -25.70 556.40 1490 ---- 553.10B 522.30A 553.10B 525.70 -25.70 551.40 1495 ---- 548.10B 517.30A 548.10B 520.70 -25.70 546.40 1500 ---- 543.20B 512.30A 543.20B 515.70 -25.70 541.40 1505 ---- 538.10B 507.30A 538.10B 510.70 -25.70 536.40 1510 ---- 533.10B 502.40A 533.10B 505.70 -25.70 531.40 1515 ---- 528.10B 497.40A 528.10B 500.70 -25.70 526.40 1520 ---- 523.10B 492.40A 523.10B 495.70 -25.70 521.40 1525 ---- 518.20B 487.40A 518.20B 490.70 -25.70 516.40 1530 ---- 513.10B 482.40A 513.10B 485.70 -25.70 511.40 1535 ---- 508.10B 477.40A 508.10B 480.70 -25.70 506.40 1540 ---- 503.10B 472.40A 503.10B 475.70 -25.70 501.40 1545 ---- 498.10B 467.40A 498.10B 470.70 -25.70 496.40 1550 ---- 493.20B 462.30A 493.20B 465.70 -25.70 491.40 1555 ---- 488.20B 457.40A 488.20B 460.70 -25.70 486.40 1560 ---- 483.20B 452.40A 483.20B 455.70 -25.70 481.40 1565 ---- 478.20B 447.50A 478.20B 450.70 -25.70 476.40 1570 ---- 473.20B 442.50A 473.20B 445.70 -25.70 471.40 1575 ---- 468.20B 435.80A 468.20B 440.70 -25.70 466.40 1580 ---- 463.20B 432.60A 463.20B 435.70 -25.70 461.40 1585 ---- 458.20B 427.60A 458.20B 430.70 -25.70 456.40 1590 ---- 453.20B 422.70A 453.20B 425.80 -25.60 451.40 1595 ---- 448.30B 417.70A 448.20B 420.80 -25.60 446.40 1600 ---- 444.60B 411.20A 444.60B 415.80 -25.60 441.40 95 1605 ---- 438.30B 407.80A 438.30B 410.90 -25.50 436.40 1610 ---- 433.40B 402.90A 433.40B 405.90 -25.50 431.40 1615 ---- 428.40B 398.00A 428.40B 401.00 -25.50 426.50 1620 ---- 423.50B 393.20A 423.50B 396.10 -25.40 421.50 1625 ---- 419.80B 386.70A 419.80B 391.20 -25.40 416.60 50 1630 ---- 413.60B 383.40A 413.60B 386.30 -25.30 411.60 1635 ---- 408.70B 378.60A 408.70B 381.40 -25.30 406.70 1640 ---- 403.80B 373.70A 403.80B 376.60 -25.20 401.80 1645 ---- 398.90B 368.90A 398.90B 371.70 -25.20 396.90 1650 ---- 395.30B 362.50A 395.30B 366.90 -25.10 392.00 100 1655 ---- 389.10B 359.20A 389.10B 362.00 -25.10 387.10 1660 ---- 384.30B 354.40A 384.30B 357.20 -25.00 382.20 1665 ---- 379.40B 349.50A 379.40B 352.40 -25.00 377.40 1670 ---- 374.50B 344.80A 374.50B 347.60 -24.90 372.50 1675 ---- 371.00B 338.50A 371.00B 342.90 -24.80 367.70 1680 ---- 364.90B 335.30A 364.90B 338.10 -24.80 362.90 1685 ---- 360.10B 330.50A 360.10B 333.40 -24.70 358.10 1690 ---- 355.30B 325.80A 355.30B 328.70 -24.60 353.30 1695 ---- 350.50B 321.10A 350.50B 323.90 -24.60 348.50 1700 ---- 347.00B 315.00A 347.00B 319.30 -24.40 343.70 330 1705 ---- 341.10B 311.80A 341.10B 314.60 -24.40 339.00 1710 ---- 336.30B 307.10A 336.30B 309.90 -24.40 334.30 1715 ---- 331.60B 302.50A 331.60B 305.30 -24.30 329.60 1720 ---- 326.90B 297.90A 326.90B 300.70 -24.20 324.90 1725 ---- 323.40B 291.90A 323.40B 296.10 -24.10 320.20 2 1730 ---- 317.60B 288.70A 317.60B 291.50 -24.00 315.50 1735 ---- 312.90B 284.20A 312.90B 286.90 -24.00 310.90 1 1740 ---- 308.20B 279.60A 308.20B 282.40 -23.90 306.30 1 1745 ---- 303.60B 273.80A 303.60B 277.90 -23.80 301.70 1750 ---- 300.30B 269.40A 300.30B 273.40 -23.70 297.10 551 1755 ---- 294.40B 264.90A 294.40B 268.90 -23.70 292.60 1760 ---- 289.90B 260.50A 289.90B 264.50 -23.50 288.00 1765 ---- 285.40B 256.10A 285.40B 260.00 -23.50 283.50 1770 ---- 281.90B 251.60A 281.90B 255.60 -23.40 279.00 1775 ---- 277.60B 247.40A 277.60B 251.30 -23.30 274.60 122 1780 ---- 273.10B 243.10A 273.10B 246.90 -23.20 270.10 1785 ---- 268.70B 238.80A 268.70B 242.60 -23.10 265.70 1 1790 ---- 264.30B 234.40A 264.30B 238.30 -23.10 261.40 1795 ---- 259.90B 230.20A 259.90B 234.10 -22.90 257.00 1800 ---- 255.60B 226.20A 255.60B 229.80 -22.90 252.70 5743 1805 ---- 251.20B 222.00A 251.20B 225.70 -22.70 248.40 1810 ---- 246.90B 217.90A 246.90B 221.50 -22.60 244.10 1815 ---- 242.60B 213.70A 242.60B 217.40 -22.50 239.90 1820 ---- 238.40B 209.80A 238.40B 213.30 -22.40 235.70 1825 ---- 234.20B 205.80A 234.20B 209.20 -22.30 231.50 1830 ---- 230.00B 201.80A 230.00B 205.20 -22.20 227.40 50 1835 ---- 225.90B 197.90A 225.90B 201.20 -22.10 223.30 1 1840 ---- 221.80B 194.00A 221.80B 197.30 -21.90 219.20 1 1845 ---- 217.70B 190.00A 217.70B 193.40 -21.70 215.10 1850 ---- 213.60B 186.30A 213.60B 189.60 -21.60 211.20 1754 1855 ---- 209.70B 182.60A 209.70B 185.80 -21.40 207.20 2 1860 ---- 205.70B 178.80A 205.70B 182.00 -21.30 203.30 75 1865 ---- 201.80B 175.20A 201.80B 178.30 -21.10 199.40 1870 ---- 197.90B 171.50A 197.90B 174.60 -20.90 195.50 100 1875 ---- 194.00B 167.90A 194.00B 171.00 -20.70 191.70 870 1880 ---- 190.30B 164.40A 190.30B 167.40 -20.60 188.00 130 1885 ---- 186.50B 160.90A 186.50B 163.80 -20.50 184.30 1890 ---- 182.80B 157.50A 182.80B 160.40 -20.20 180.60 1 1895 ---- 179.10B 154.10A 179.10B 156.90 -20.00 176.90 1900 ---- 175.50B 150.80A 175.50B 153.50 -19.80 8 173.30 1597 1905 ---- 171.90B 147.50A 171.90B 150.20 -19.60 169.80 10 1910 ---- 168.40B 144.30A 168.40B 146.90 -19.40 166.30 50 1915 ---- 164.90B 141.10A 164.90B 143.70 -19.20 162.90 1 1920 ---- 161.40B 138.00A 161.40B 140.50 -19.00 159.50 30 1925 ---- 158.10B 134.90A 158.10B 137.30 -18.80 156.10 535 1930 ---- 154.70B 131.80A 154.70B 134.30 -18.50 152.80 1 1935 ---- 151.40B 128.90A 151.40B 131.20 -18.40 149.60 1 1940 ---- 148.20B 125.90A 148.20B 128.20 -18.20 146.40 101 1945 ---- 145.00B 123.10A 145.00B 125.30 -17.90 143.20 286 1950 ---- 141.90B 120.10A 141.90B 122.40 -17.70 140.10 10064 1955 ---- 138.70B 117.30A 138.70B 119.60 -17.50 137.10 1960 ---- 135.70B 114.60A 135.70B 116.90 -17.20 134.10 1 1965 ---- 132.70B 111.90A 132.70B 114.10 -17.00 131.10 1970 ---- 129.80B 109.30A 129.80B 111.50 -16.70 128.20 103 1975 ---- 126.90B 106.80A 126.90B 108.90 -16.50 125.40 131 1980 ---- 124.10B 104.30A 124.10B 106.30 -16.30 122.60 1 1985 ---- 121.30B 101.80A 121.30B 103.80 -16.10 119.90 1990 ---- 118.60B 99.40A 118.60B 101.40 -15.80 117.20 53 1995 ---- 115.90B 97.00A 115.90B 99.00 -15.60 114.60 1 2000 ---- 113.30B 94.80A 113.30B 96.60 -15.40 28 112.00 1 5536 2005 ---- 110.70B 92.50A 110.70B 94.30 -15.20 109.50 201 2010 ---- 108.20B 90.30A 108.20B 92.10 -14.90 107.00 2015 ---- 105.70B 88.20A 105.70B 89.90 -14.70 104.60 32 2020 90.40 103.30B 86.10A 86.10A 87.70 -14.50 1 102.20 18 2025 ---- 101.00B 84.10A 100.90B 85.70 -14.20 33 99.90 571 2030 93.10 98.70B 82.10A 93.30B 83.60 -14.00 1 97.60 513 2035 ---- 96.40B 80.10A 96.40B 81.60 -13.80 95.40 26 2040 79.10 94.20B 78.20A 78.70A 79.70 -13.50 1 93.20 1 62 2045 ---- 92.10B 76.40A 92.00B 77.80 -13.20 91.00 4 2050 84.50 90.00B 74.60A 74.60A 75.90 -13.00 2 88.90 17 2474 2055 ---- 87.90B 72.80A 87.90B 74.10 -12.80 86.90 11 2060 ---- 85.90B 71.10A 85.80B 72.40 -12.50 84.90 245 2065 ---- 83.90B 69.40A 83.90B 70.70 -12.20 82.90 2070 ---- 82.00B 67.80A 82.00B 69.00 -12.00 81.00 10 65 2075 ---- 80.10B 66.20A 80.10B 67.40 -11.70 79.10 453 2080 73.10 78.30B 64.60A 65.80B 65.80 -11.50 30 77.30 35 104 2085 ---- 76.60B 63.10A 76.60B 64.20 -11.30 75.50 19 2090 ---- 74.90B 61.60A 74.90B 62.70 -11.10 73.80 76 2095 ---- 73.20B 60.20A 73.20B 61.30 -10.80 72.10 79 2100 ---- 71.60B 58.80A 71.60B 59.80 -10.70 44 70.50 100 11396 2105 ---- 69.90B 57.50A 69.90B 58.40 -10.50 68.90 25 2110 ---- 68.40B 56.10A 68.40B 57.10 -10.30 67.40 155 2115 ---- 66.90B 54.80A 66.90B 55.80 -10.10 65.90 6 2120 ---- 65.40B 53.60A 65.40B 54.50 -9.90 64.40 54 2125 ---- 64.00B 52.40A 64.00B 53.20 -9.80 4 63.00 525 2130 ---- 62.50B 51.20A 62.50B 52.00 -9.60 61.60 433 2135 ---- 61.20B 50.00A 61.20B 50.80 -9.40 60.20 5 2140 ---- 59.80B 48.90A 59.80B 49.70 -9.20 58.90 1 2145 ---- 58.50B 47.80A 58.50B 48.60 -9.00 57.60 3 2150 47.20 57.20B 46.70A 47.00A 47.50 -8.90 1 56.40 4037 2155 ---- 55.90B 45.70A 55.90B 46.40 -8.80 55.20 1 2160 ---- 54.70B 44.70A 54.70B 45.40 -8.60 54.00 3 2165 ---- 53.50B 43.70A 53.50B 44.40 -8.40 52.80 29 2170 ---- 52.30B 42.70A 52.30B 43.40 -8.30 51.70 12 2175 ---- 51.20B 41.80A 51.20B 42.40 -8.20 50.60 709 2180 43.00 50.10B 40.90A 40.90A 41.50 -8.00 2 49.50 2 9 2185 40.00 49.00B 40.00 40.60B 40.60 -7.80 2 48.40 12 2190 ---- 47.90B 39.20A 47.90B 39.70 -7.70 47.40 4 2195 ---- 46.90B 38.30A 46.90B 38.80 -7.60 46.40 2 2200 41.00 45.90B 37.50 37.70A 38.00 -7.40 59 45.40 67 5152 2205 ---- 44.90B 37.00A 44.90B 37.20 -7.30 44.50 8 2210 ---- 43.90B 36.20A 43.90B 36.40 -7.10 43.50 1 2215 37.40 43.00B 35.40A 35.40A 35.60 -7.00 1 42.60 2 2220 ---- 42.10B 34.70A 42.10B 34.90 -6.80 41.70 6 2225 38.20 41.20B 33.70 34.10B 34.10 -6.80 1327 40.90 100 1680 2230 ---- 40.40B 33.30A 40.40B 33.40 -6.60 40.00 7 2235 ---- 39.60B 32.60A 39.60B 32.70 -6.50 39.20 2 2240 ---- 38.80B 31.90A 38.80B 32.00 -6.40 38.40 1 2245 31.60 38.00B 31.00 31.40B 31.40 -6.20 2 37.60 1 2250 35.40 37.20B 30.40A 30.40A 30.70 -6.10 41 36.80 1114 6640 2255 ---- 36.40B 30.00A 36.40B 30.10 -6.00 36.10 2260 ---- 35.70B 29.20A 35.70B 29.50 -5.80 35.30 108 2265 ---- 34.90B 28.80A 34.90B 28.90 -5.70 34.60 2270 ---- 34.20B 28.20A 34.20B 28.30 -5.60 33.90 2275 28.00 33.50B 27.50A 27.90A 27.70 -5.50 20 33.20 15 352 2280 30.00 32.80B 27.10A 27.10A 27.20 -5.40 4 32.60 2 2 2285 ---- 32.20B 26.60A 32.20B 26.60 -5.30 31.90 2290 ---- 31.50B 26.10A 31.50B 26.10 -5.20 31.30 2295 ---- 30.90B 25.60A 30.90B 25.60 -5.10 30.70 1 2300 26.20 30.40B 24.80 25.10B 25.10 -5.00 45 30.10 48 7441 2305 ---- 29.70B 24.60A 29.70B 24.60 -4.90 29.50 2310 ---- 29.10B 24.10A 29.10B 24.10 -4.80 28.90 2315 ---- 28.60B 23.70A 28.60B 23.60 -4.70 28.30 101 2320 ---- 28.00B 23.20A 28.00B 23.10 -4.70 27.80 2325 ---- 27.50B 22.60A 27.50B 22.70 -4.60 1599 27.30 15 3000 2330 ---- 26.90B 22.30A 26.90B 22.20 -4.50 26.70 1 2335 ---- 26.40B 21.90A 26.40B 21.80 -4.40 26.20 2340 ---- 25.90B 21.50A 25.90B 21.40 -4.30 25.70 7 2345 ---- 25.40B 21.10A 25.40B 21.00 -4.20 25.20 2350 20.90 25.00B 20.50A 20.50A 20.60 -4.20 18 24.80 8 12078 2360 ---- 24.00B 19.90A 24.00B 19.80 -4.00 23.80 2370 20.00 23.00B 19.10A 19.10A 19.10 -3.80 2 22.90 2 2 2375 ---- 22.60B 18.70A 22.60B 18.70 -3.80 22.50 10675 2380 ---- 22.20B 18.40A 22.20B 18.40 -3.70 22.10 2 2390 21.00 21.40B 17.80A 17.80A 17.70 -3.60 1 21.30 1 1 2400 ---- 20.70B 17.00A 20.70B 17.00 -3.50 8 20.50 144 3812 2410 ---- 19.90B 16.50A 19.90B 16.40 -3.40 19.80 1 2420 ---- 19.20B 15.90A 19.20B 15.80 -3.30 19.10 1 2425 ---- 18.80B 15.50A 18.80B 15.50 -3.20 4171 18.70 5545 2430 16.00 18.50B 15.40A 15.40A 15.20 -3.20 2 18.40 1 3 2440 ---- ---- 14.80A 14.80A 14.70 -3.10 17.80 16 2450 ---- 17.20B 14.20A 17.20B 14.20 -2.90 6 17.10 991 2475 ---- 15.80B 13.00A 15.80B 12.90 -2.80 15.70 1 19 2490 ---- ---- 12.40A 12.40A 12.30 -2.60 14.90 166 2500 13.40 13.40 11.90A 12.10B 11.80 -2.60 77 14.40 1130 18114 2525 ---- 13.30B 11.00A 13.30B 10.80 -2.40 13.20 38 2550 ---- 12.20B 10.10A 12.20B 9.90 -2.20 18 12.10 4 2643 2575 9.00 11.30B 9.00 9.20B 9.10 -2.10 4 11.20 36 2600 8.40 10.40B 8.40 8.50B 8.40 -1.90 92 10.30 77 5570 2625 ---- 9.60B 7.90A 9.60B 7.70 -1.80 1290 9.50 1287 2650 7.10 8.90B 7.10 7.20B 7.10 -1.70 28 8.80 607 2700 6.80 7.60B 6.00 6.20 6.00 -1.50 414 7.50 2990 2750 ---- ---- 5.30A 5.30A 5.10 -1.40 6.50 2 1005 2800 4.60 4.60 4.50A 4.50A 4.40 -1.20 4 5.60 728 2900 ---- ---- 3.40A 3.40A 3.30 -1.00 4.30 66 3000 ---- ---- 2.60A 2.60A 2.50 -.80 16 3.30 82 11972 3100 2.30 2.30 2.00A 2.00A 2.00 -.60 1 2.60 3200 ---- ---- 1.60A 1.60A 1.60 -.50 1 2.10 4885 3400 ---- ---- 1.20A 1.20A 1.10 -.40 1.50 234 3600 1.00 1.00 1.00 1.00 .80 -.30 1 1.10 190 3800 ---- ---- .80A .80A .70 -.20 .90 4000 .70 .70 .70 .70 .60 -.10 20 .70 1487 OG JAN24 Gold Option CALL 1250 ---- 809.50B 780.50A 809.30B 783.40 -25.50 808.90 1275 ---- 784.50B 755.50A 784.50B 758.40 -25.50 783.90 1300 ---- 759.60B 730.50A 759.40B 733.40 -25.50 758.90 1325 ---- 734.60B 705.50A 734.60B 708.40 -25.50 733.90 1350 ---- 709.60B 680.50A 709.40B 683.40 -25.50 708.90 1375 ---- 684.50B 655.50A 684.30B 658.40 -25.50 683.90 1400 ---- 659.70B 630.50A 659.70B 633.40 -25.50 658.90 1425 ---- 634.70B 605.60A 634.70B 608.40 -25.50 633.90 1430 ---- 629.60B 600.70A 629.60B 603.40 -25.50 628.90 1440 ---- 619.60B 590.60A 619.40B 593.40 -25.50 618.90 1450 ---- 609.70B 580.50A 609.70B 583.40 -25.50 608.90 1460 ---- 599.60B 570.60A 599.40B 573.40 -25.50 598.90 1470 ---- 589.60B 560.60A 589.60B 563.40 -25.50 588.90 1475 ---- 584.80B 555.50A 584.60B 558.40 -25.50 583.90 1480 ---- 579.60B 550.70A 579.60B 553.40 -25.50 578.90 1490 ---- 569.60B 540.70A 569.60B 543.40 -25.50 568.90 1500 ---- 559.80B 530.60A 559.80B 533.40 -25.50 558.90 1510 ---- 549.70B 520.70A 549.50B 523.40 -25.50 548.90 1520 ---- 539.70B 510.70A 539.50B 513.40 -25.50 538.90 1525 ---- 534.80B 505.60A 534.60B 508.40 -25.50 533.90 1530 ---- 529.70B 500.70A 529.70B 503.40 -25.50 528.90 1535 ---- 524.70B 495.70A 524.40B 498.40 -25.50 523.90 1540 ---- 519.70B 490.70A 519.70B 493.40 -25.50 518.90 1545 ---- 514.70B 485.70A 514.70B 488.40 -25.50 513.90 1550 ---- 509.80B 480.70A 509.60B 483.40 -25.50 508.90 1 1555 ---- 504.70B 475.80A 504.50B 478.40 -25.50 503.90 1560 ---- 499.70B 470.90A 499.50B 473.40 -25.50 498.90 1565 ---- 494.70B 465.90A 494.50B 468.40 -25.50 493.90 1570 ---- 489.80B 460.90A 489.80B 463.40 -25.50 488.90 1575 ---- 484.90B 453.60A 484.90B 458.40 -25.50 483.90 1580 ---- 479.80B 450.90A 479.80B 453.40 -25.50 478.90 1585 ---- 474.90B 446.00A 474.90B 448.40 -25.50 473.90 1590 ---- 469.90B 441.00A 469.80B 443.50 -25.40 468.90 1595 ---- 464.90B 436.10A 464.70B 438.50 -25.40 463.90 1600 ---- 461.90B 429.10A 461.90B 433.60 -25.30 458.90 1605 ---- 455.00B 426.30A 455.00B 428.70 -25.20 453.90 1610 ---- 450.00B 421.40A 449.80B 423.70 -25.30 449.00 1615 ---- 445.00B 416.50A 444.80B 418.80 -25.20 444.00 1620 ---- 440.10B 411.80A 440.10B 413.90 -25.20 439.10 1625 ---- 437.20B 404.60A 437.20B 409.00 -25.10 434.10 1630 ---- 430.30B 402.00A 430.10B 404.20 -25.00 429.20 1635 ---- 425.40B 397.10A 425.30B 399.30 -25.00 424.30 1640 ---- 420.50B 392.30A 420.20B 394.40 -25.00 419.40 1645 ---- 415.70B 387.40A 415.70B 389.60 -24.90 414.50 1650 ---- 412.70B 380.50A 412.70B 384.80 -24.80 6 409.60 1655 ---- 406.00B 377.90A 406.00B 380.00 -24.80 404.80 1660 ---- 401.10B 373.00A 401.10B 375.20 -24.70 399.90 1665 ---- 396.30B 368.40A 396.10B 370.40 -24.70 395.10 1670 ---- 391.40B 363.50A 391.20B 365.60 -24.70 390.30 1675 ---- 388.50B 356.70A 388.50B 360.90 -24.60 385.50 1680 ---- 381.80B 354.10A 381.80B 356.10 -24.60 380.70 1685 ---- 377.00B 349.40A 377.00B 351.40 -24.50 375.90 1690 ---- 372.30B 344.80A 372.30B 346.70 -24.50 371.20 1695 ---- 367.50B 340.10A 367.30B 342.00 -24.40 366.40 1700 ---- 364.60B 333.30A 364.60B 337.40 -24.30 361.70 21 1705 ---- 358.10B 330.70A 358.10B 332.70 -24.30 357.00 1710 ---- 353.40B 326.10A 353.40B 328.10 -24.20 352.30 1715 ---- 348.60B 321.50A 348.50B 323.50 -24.10 347.60 1720 ---- 343.90B 316.90A 343.80B 318.90 -24.00 342.90 1725 ---- 341.10B 310.30A 341.10B 314.30 -24.00 338.30 1730 ---- 334.70B 307.80A 334.70B 309.80 -23.80 333.60 1735 ---- 330.00B 303.30A 329.70B 305.20 -23.80 329.00 1740 ---- 325.40B 296.70A 325.20B 300.70 -23.70 324.40 1745 ---- 320.80B 292.30A 320.60B 296.20 -23.60 319.80 1750 ---- 318.10B 287.80A 318.10B 291.80 -23.50 315.30 4 1755 ---- 311.70B 283.40A 311.50B 287.30 -23.50 310.80 1760 ---- 307.20B 279.00A 307.20B 282.90 -23.40 306.30 1765 ---- 302.70B 274.60A 302.70B 278.50 -23.30 301.80 1770 ---- 300.00B 270.30A 300.00B 274.20 -23.20 297.40 1775 ---- 295.60B 266.00A 295.60B 269.80 -23.20 293.00 1780 ---- 291.10B 261.70A 291.10B 265.50 -23.10 288.60 1785 ---- 286.70B 257.40A 286.70B 261.20 -23.00 284.20 1790 ---- 282.30B 253.20A 282.30B 257.00 -22.90 279.90 1 1795 ---- 278.00B 249.00A 278.00B 252.70 -22.90 275.60 1800 ---- 273.60B 244.80A 273.60B 248.50 -22.80 271.30 18 1805 ---- 269.30B 240.70A 269.30B 244.40 -22.60 267.00 1810 ---- 265.00B 236.60A 265.00B 240.20 -22.50 262.70 1815 ---- 260.80B 232.50A 260.80B 236.10 -22.40 258.50 1820 ---- 256.60B 228.40A 256.60B 232.10 -22.20 254.30 1825 ---- 252.40B 224.40A 252.40B 228.00 -22.10 250.10 1830 ---- 248.20B 220.50A 248.20B 224.00 -21.90 245.90 1835 ---- 244.10B 216.50A 244.10B 220.00 -21.80 241.80 1840 ---- 240.00B 212.60A 240.00B 216.10 -21.60 237.70 1845 ---- 235.90B 208.80A 235.90B 212.20 -21.50 233.70 1850 ---- 231.90B 205.00A 231.90B 208.30 -21.40 229.70 2 1855 ---- 227.90B 201.20A 227.90B 204.50 -21.20 225.70 1860 ---- 223.90B 197.40A 223.90B 200.70 -21.10 221.80 1865 ---- 220.00B 193.70A 220.00B 197.00 -20.90 217.90 1870 ---- 216.10B 190.10A 216.10B 193.30 -20.80 214.10 1875 ---- 212.30B 186.50A 212.20B 189.60 -20.70 210.30 1 1880 ---- 208.50B 182.90A 208.50B 186.00 -20.50 206.50 1885 ---- 204.70B 179.40A 204.70B 182.40 -20.40 202.80 1890 ---- 201.00B 175.90A 201.00B 178.90 -20.20 199.10 1895 ---- 197.30B 172.40A 197.30B 175.40 -20.10 195.50 1900 ---- 193.60B 169.00A 193.60B 172.00 -19.90 191.90 8 1905 ---- 190.00B 165.70A 190.00B 168.60 -19.70 188.30 1910 ---- 186.40B 162.40A 186.40B 165.20 -19.50 184.70 1915 ---- 182.90B 159.10A 182.90B 161.90 -19.40 181.30 1920 ---- 179.40B 155.90A 179.40B 158.70 -19.10 177.80 1925 ---- 176.00B 152.80A 176.00B 155.40 -19.00 174.40 1930 ---- 172.60B 149.70A 172.60B 152.30 -18.80 171.10 1935 ---- 169.20B 146.60A 169.20B 149.20 -18.60 167.80 1940 ---- 165.90B 143.60A 165.90B 146.10 -18.50 164.60 1945 ---- 162.70B 140.60A 162.70B 143.10 -18.30 161.40 1950 ---- 159.50B 137.70A 159.50B 140.10 -18.10 158.20 429 1955 ---- 156.30B 134.90A 156.30B 137.20 -17.90 155.10 1960 ---- 153.20B 132.00A 153.20B 134.40 -17.60 152.00 1965 ---- 150.10B 129.30A 150.10B 131.60 -17.40 149.00 1970 ---- 147.10B 126.60A 147.10B 128.80 -17.20 146.00 1975 ---- 144.10B 123.90A 144.10B 126.10 -17.00 143.10 1980 ---- 141.20B 121.30A 141.20B 123.40 -16.80 140.20 3 1985 ---- 138.40B 118.70A 138.40B 120.80 -16.50 137.30 3 1990 ---- 135.50B 116.20A 135.50B 118.20 -16.30 134.50 1995 ---- 132.80B 113.70A 132.80B 115.70 -16.10 131.80 2000 ---- 130.00B 111.30A 130.00B 113.30 -15.80 129.10 1 531 2005 ---- 127.30B 108.90A 127.30B 110.80 -15.60 126.40 2010 ---- 124.70B 106.50A 124.70B 108.50 -15.30 123.80 2015 ---- 122.10B 104.30A 122.10B 106.20 -15.00 121.20 2020 ---- 119.60B 102.00A 119.60B 103.90 -14.80 118.70 3 2025 ---- 117.10B 99.90A 117.10B 101.70 -14.50 116.20 2030 ---- 114.70B 97.70A 114.70B 99.50 -14.30 113.80 2035 ---- 112.30B 95.60A 112.30B 97.30 -14.10 111.40 2040 ---- 109.90B 93.60A 109.90B 95.30 -13.80 109.10 2 2045 ---- 107.60B 91.60A 107.60B 93.20 -13.60 106.80 2050 ---- 105.40B 89.70A 105.40B 91.20 -13.40 104.60 2956 2055 ---- 103.20B 87.70A 103.20B 89.30 -13.10 102.40 79 2060 ---- 101.00B 85.90A 101.00B 87.40 -12.80 100.20 2065 ---- 98.90B 84.10A 98.90B 85.50 -12.70 98.20 2070 ---- 96.90B 82.30A 96.90B 83.70 -12.40 96.10 50 2075 ---- 94.80B 80.50A 94.80B 81.90 -12.20 94.10 48 2080 ---- 92.90B 78.80A 92.90B 80.10 -12.10 92.20 2 2085 ---- 90.90B 77.20A 90.90B 78.40 -11.90 90.30 10 2090 ---- 89.00B 75.50A 89.00B 76.80 -11.60 88.40 2095 ---- 87.20B 74.00A 87.20B 75.20 -11.40 86.60 2100 ---- 85.40B 72.40A 85.40B 73.60 -11.20 194 84.80 3587 2105 ---- 83.60B 70.90A 83.60B 72.00 -11.10 83.10 2110 ---- 81.90B 69.40A 81.90B 70.50 -10.90 81.40 1 2115 ---- 80.20B 68.00A 80.20B 69.00 -10.70 79.70 30 2120 ---- 78.60B 66.60A 78.60B 67.60 -10.50 78.10 460 2125 ---- 77.00B 65.20A 77.00B 66.20 -10.30 76.50 1699 2130 ---- 75.40B 63.90A 75.40B 64.80 -10.20 75.00 10 2135 ---- 73.80B 62.50A 73.80B 63.50 -10.00 73.50 2140 ---- 72.30B 61.30A 72.30B 62.10 -9.90 72.00 2145 ---- 70.90B 60.00A 70.90B 60.90 -9.60 70.50 2150 ---- 69.40B 58.80A 69.40B 59.60 -9.50 194 69.10 1424 2155 ---- 68.00B 57.60A 68.00B 58.40 -9.40 67.80 2160 ---- 66.70B 56.40A 66.70B 57.20 -9.20 66.40 2165 ---- 65.30B 55.30A 65.30B 56.00 -9.10 65.10 2170 ---- 64.00B 54.20A 64.00B 54.90 -8.90 63.80 2175 ---- 62.80B 53.10A 62.80B 53.80 -8.80 62.60 35 2180 ---- 61.50B 52.00A 61.50B 52.70 -8.60 61.30 2 2185 ---- 60.30B 51.00A 60.30B 51.70 -8.40 60.10 2190 ---- 59.10B 49.90A 59.10B 50.60 -8.30 58.90 1 2195 ---- 57.90B 48.90A 57.90B 49.60 -8.20 57.80 2200 ---- 56.80B 48.00A 56.80B 48.70 -8.00 56.70 2021 2205 ---- 55.70B 47.00A 55.70B 47.70 -7.90 55.60 2210 ---- 54.60B 46.10A 54.60B 46.80 -7.70 54.50 1 2215 ---- ---- 45.20A 45.20A 45.80 -7.70 53.50 2220 ---- 52.50B 44.30A 52.50B 45.00 -7.40 52.40 2225 ---- 51.50B 43.50A 51.50B 44.10 -7.30 51.40 150 2230 ---- ---- 42.60A 42.60A 43.20 -7.30 50.50 2235 ---- ---- 41.80A 41.80A 42.40 -7.10 49.50 2240 ---- ---- 41.00A 41.00A 41.60 -7.00 48.60 2245 ---- 47.70B 40.20A 47.70B 40.80 -6.80 47.60 2250 ---- ---- 39.50A 39.50A 40.00 -6.80 46.80 2039 2255 ---- ---- 38.70A 38.70A 39.30 -6.60 45.90 2260 40.10 40.30 38.00A 38.00A 38.50 -6.50 2 45.00 2265 ---- ---- 37.30A 37.30A 37.80 -6.40 44.20 2270 ---- ---- 36.60A 36.60A 37.10 -6.30 43.40 2275 ---- ---- 35.90A 35.90A 36.40 -6.20 42.60 2280 ---- ---- 35.30A 35.30A 35.70 -6.10 41.80 7 2285 ---- ---- 34.60A 34.60A 35.10 -5.90 41.00 2290 ---- ---- 34.00A 34.00A 34.40 -5.90 40.30 1 2295 ---- ---- 33.40A 33.40A 33.80 -5.70 39.50 2300 36.00 36.00 32.80A 35.80B 33.20 -5.60 2 38.80 2 1456 2305 ---- ---- 32.20A 32.20A 32.60 -5.50 38.10 2310 ---- ---- 31.60A 31.60A 32.00 -5.50 37.50 2315 ---- ---- 31.00A 31.00A 31.40 -5.40 36.80 2320 ---- ---- 30.50A 30.50A 30.90 -5.20 36.10 2325 ---- ---- 29.90A 29.90A 30.30 -5.20 35.50 76 2330 ---- ---- 29.40A 29.40A 29.80 -5.10 34.90 2340 ---- ---- 28.40A 28.40A 28.70 -4.90 33.60 2350 ---- ---- 27.40A 27.40A 27.70 -4.80 8 32.50 253 2360 ---- ---- 26.50A 26.50A 26.80 -4.60 31.40 1 2370 ---- ---- 25.60A 25.60A 25.90 -4.40 30.30 2375 ---- ---- 25.10A 25.10A 25.40 -4.40 29.80 28 2380 ---- ---- 24.70A 24.70A 25.00 -4.30 29.30 2390 ---- ---- 23.90A 23.90A 24.10 -4.20 28.30 2400 ---- ---- 23.10A 23.10A 23.30 -4.00 27.30 1200 2410 ---- ---- 22.30A 22.30A 22.50 -3.90 26.40 2 2420 ---- ---- 21.60A 21.60A 21.80 -3.80 25.60 2425 ---- ---- 21.20A 21.20A 21.40 -3.70 25.10 26 2430 24.00 24.00 20.90A 20.90A 21.00 -3.70 1 24.70 1 1 2450 ---- ---- 19.60A 19.60A 19.70 -3.40 23.10 252 2475 ---- ---- 18.00A 18.00A 18.10 -3.20 21.30 25 2500 16.60 16.60 16.60 16.70B 16.70 -3.00 1 19.70 309 2525 ---- ---- 15.40A 15.40A 15.40 -2.80 18.20 136 2550 ---- ---- 14.20A 14.20A 14.20 -2.70 16.90 2 8 2575 ---- ---- 13.20A 13.20A 13.10 -2.50 15.60 2600 ---- ---- 12.30A 12.30A 12.20 -2.30 14.50 304 2625 ---- ---- 11.40A 11.40A 11.30 -2.20 13.50 2700 ---- ---- 9.20A 9.20A 9.00 -1.90 10.90 377 3000 ---- ---- 4.20A 4.20A 4.10 -1.10 5.20 145 3500 ---- ---- 1.70A 1.70A 1.60 -.40 2.00 1 4000 ---- ---- ---- ---- .80 -.20 1.00 14 OG FEB24 Gold Option CALL 1250 ---- ---- 780.60A 780.60A 783.40 -25.50 808.90 1275 ---- ---- 755.60A 755.60A 758.40 -25.50 783.90 1300 ---- ---- 730.60A 730.60A 733.40 -25.50 758.90 1325 ---- ---- 705.60A 705.60A 708.40 -25.50 733.90 1350 ---- ---- 680.60A 680.60A 683.40 -25.50 708.90 1375 ---- ---- 655.60A 655.60A 658.40 -25.50 683.90 1400 ---- ---- 630.60A 630.60A 633.40 -25.50 658.90 1425 ---- ---- 605.60A 605.60A 608.40 -25.50 633.90 1430 ---- ---- 600.70A 600.70A 603.40 -25.50 628.90 1440 ---- ---- 590.80A 590.80A 593.40 -25.50 618.90 1450 ---- ---- 580.70A 580.70A 583.40 -25.50 608.90 1460 ---- ---- 570.80A 570.80A 573.40 -25.50 598.90 1470 ---- ---- 560.80A 560.80A 563.40 -25.50 588.90 1475 ---- ---- 555.70A 555.70A 558.40 -25.50 583.90 1480 ---- ---- 550.80A 550.80A 553.40 -25.50 578.90 1490 ---- ---- 540.80A 540.80A 543.40 -25.50 568.90 1500 ---- ---- 530.70A 530.70A 533.40 -25.50 558.90 1510 ---- ---- 520.80A 520.80A 523.40 -25.50 548.90 1520 ---- ---- 510.90A 510.90A 513.40 -25.50 538.90 1525 ---- ---- 505.80A 505.80A 508.40 -25.50 533.90 1530 ---- ---- 501.00A 501.00A 503.40 -25.50 528.90 1535 ---- ---- 496.00A 496.00A 498.40 -25.50 523.90 1540 ---- ---- 491.00A 491.00A 493.40 -25.50 518.90 1545 ---- ---- 486.10A 486.10A 488.40 -25.50 513.90 1550 ---- ---- 478.60A 478.60A 483.40 -25.50 508.90 1555 ---- ---- 476.10A 476.10A 478.40 -25.50 503.90 1560 ---- ---- 471.10A 471.10A 473.40 -25.50 498.90 1565 ---- ---- 466.10A 466.10A 468.40 -25.50 493.90 1570 ---- ---- 461.20A 461.20A 463.50 -25.40 488.90 1575 ---- 486.90B 454.00A 486.90B 458.50 -25.40 483.90 1580 ---- ---- 451.30A 451.30A 453.60 -25.30 478.90 1585 ---- ---- 446.50A 446.50A 448.60 -25.30 473.90 1590 ---- ---- 441.60A 441.60A 443.70 -25.30 469.00 1595 ---- ---- 436.70A 436.70A 438.80 -25.20 464.00 1600 ---- 462.10B 429.50A 462.10B 433.90 -25.20 459.10 1605 ---- ---- 427.20A 427.20A 429.00 -25.10 454.10 1610 ---- ---- 422.20A 422.20A 424.20 -25.00 449.20 1615 ---- ---- 417.30A 417.30A 419.30 -25.00 444.30 1620 ---- ---- 412.50A 412.50A 414.50 -24.90 439.40 1625 ---- 437.60B 405.40A 437.60B 409.60 -24.90 5 434.50 1630 ---- ---- 402.90A 402.90A 404.80 -24.80 429.60 1635 ---- ---- 398.00A 398.00A 400.00 -24.80 424.80 1640 ---- ---- 393.40A 393.40A 395.20 -24.70 419.90 1645 ---- ---- 388.50A 388.50A 390.50 -24.60 415.10 1650 ---- 413.30B 381.50A 413.30B 385.70 -24.60 410.30 3 1655 ---- ---- 379.10A 379.10A 381.00 -24.50 405.50 1660 ---- ---- 374.40A 374.40A 376.20 -24.50 400.70 1665 ---- ---- 369.70A 369.70A 371.50 -24.40 395.90 1670 ---- ---- 365.00A 365.00A 366.80 -24.40 391.20 1675 ---- 389.50B 358.10A 389.50B 362.10 -24.30 386.40 1680 ---- ---- 355.70A 355.70A 357.50 -24.20 381.70 1685 ---- ---- 351.00A 351.00A 352.80 -24.20 377.00 1690 ---- ---- 346.40A 346.40A 348.20 -24.10 372.30 1695 ---- ---- 341.80A 341.80A 343.60 -24.00 367.60 1700 ---- 365.90B 335.00A 365.90B 339.00 -24.00 363.00 17 1705 ---- ---- 332.60A 332.60A 334.40 -23.90 358.30 1710 ---- ---- 328.10A 328.10A 329.90 -23.80 353.70 1 1715 ---- ---- 323.60A 323.60A 325.30 -23.80 349.10 1720 ---- ---- 316.90A 316.90A 320.80 -23.70 344.50 1725 ---- 342.80B 312.50A 342.80B 316.40 -23.60 340.00 1730 ---- ---- 308.00A 308.00A 311.90 -23.50 335.40 1735 ---- ---- 303.60A 303.60A 307.40 -23.50 330.90 1740 ---- ---- 299.20A 299.20A 303.00 -23.40 326.40 1745 ---- ---- 294.80A 294.80A 298.60 -23.30 321.90 1750 ---- 320.20B 290.50A 320.20B 294.30 -23.20 317.50 1755 ---- 315.80B 286.10A 315.80B 289.90 -23.20 313.10 1760 ---- 311.30B 281.80A 311.30B 285.60 -23.00 308.60 1765 ---- 306.90B 277.60A 306.90B 281.30 -23.00 304.30 1770 ---- 302.50B 273.30A 302.50B 277.00 -22.90 299.90 1775 ---- 298.10B 269.10A 298.10B 272.80 -22.80 295.60 1780 ---- 293.80B 264.90A 293.80B 268.60 -22.60 291.20 1785 ---- 289.50B 260.70A 289.50B 264.40 -22.60 287.00 1790 ---- 285.20B 256.60A 285.20B 260.20 -22.50 282.70 1795 ---- 280.90B 252.50A 280.90B 256.10 -22.40 278.50 1800 ---- 276.70B 248.40A 276.70B 252.00 -22.30 274.30 1 1805 ---- 272.50B 244.40A 272.50B 247.90 -22.20 270.10 1810 ---- 268.30B 240.40A 268.30B 243.90 -22.00 265.90 1815 ---- 264.20B 236.40A 264.20B 239.90 -21.90 261.80 1820 ---- 260.00B 232.50A 260.00B 235.90 -21.80 257.70 1825 ---- 255.90B 228.60A 255.90B 232.00 -21.70 253.70 1 1830 ---- 251.90B 224.70A 251.80B 228.10 -21.50 249.60 1835 ---- 247.80B 220.90A 247.80B 224.20 -21.40 245.60 1840 ---- 243.90B 217.10A 243.90B 220.40 -21.30 241.70 1845 ---- 239.90B 213.30A 239.90B 216.60 -21.10 237.70 1850 ---- 236.00B 209.60A 236.00B 212.90 -20.90 233.80 12 1855 ---- 232.10B 205.90A 232.10B 209.10 -20.90 230.00 1860 ---- 228.20B 202.30A 228.20B 205.50 -20.70 226.20 1865 ---- 224.40B 198.70A 224.40B 201.80 -20.60 222.40 1870 ---- 220.60B 195.10A 220.60B 198.20 -20.40 218.60 1875 ---- 216.80B 191.60A 216.80B 194.60 -20.30 214.90 1880 ---- 213.10B 188.10A 213.10B 191.10 -20.10 211.20 1885 ---- 209.40B 184.70A 209.40B 187.60 -20.00 207.60 1890 ---- 205.80B 181.30A 205.80B 184.20 -19.70 203.90 1895 ---- 202.20B 178.00A 202.20B 180.80 -19.60 200.40 1900 ---- 198.70B 174.70A 198.70B 177.50 -19.40 196.90 5 1905 ---- 195.10B 171.40A 195.10B 174.20 -19.20 193.40 6 1910 ---- 191.70B 168.20A 191.70B 170.90 -19.00 189.90 1915 ---- 188.20B 165.00A 188.20B 167.70 -18.80 186.50 1920 ---- 184.80B 161.90A 184.80B 164.50 -18.70 183.20 1925 ---- 181.50B 158.80A 181.50B 161.40 -18.50 179.90 500 1930 ---- 178.20B 155.80A 178.20B 158.40 -18.20 176.60 1935 ---- 174.90B 152.80A 174.90B 155.30 -18.10 173.40 1940 ---- 171.70B 149.90A 171.70B 152.30 -17.90 170.20 10 1945 ---- 168.50B 147.00A 168.50B 149.40 -17.70 167.10 1950 ---- 165.40B 144.20A 165.40B 146.50 -17.50 164.00 1955 ---- 162.30B 141.40A 162.30B 143.70 -17.30 161.00 12 1960 ---- 159.30B 138.60A 159.30B 140.90 -17.10 158.00 1965 ---- 156.30B 135.90A 156.30B 138.10 -16.90 155.00 1970 ---- 153.40B 133.30A 153.40B 135.40 -16.70 152.10 1975 ---- 150.50B 130.70A 150.50B 132.80 -16.50 149.30 1980 ---- 147.60B 128.10A 147.60B 130.20 -16.20 146.40 1985 ---- 144.80B 125.60A 144.80B 127.60 -16.10 143.70 24 1990 ---- 142.00B 123.10A 142.00B 125.10 -15.80 140.90 1995 ---- 139.30B 120.70A 139.30B 122.60 -15.60 138.20 2000 133.90 136.60B 118.20A 134.40B 120.20 -15.40 5 135.60 452 2005 ---- 134.00B 115.80A 134.00B 117.80 -15.20 133.00 2010 ---- 131.40B 113.50A 131.40B 115.50 -15.00 130.50 2015 ---- 128.90B 111.30A 128.90B 113.20 -14.80 128.00 2020 ---- 126.40B 109.10A 126.40B 111.00 -14.50 125.50 137 2025 ---- 124.00B 107.00A 124.00B 108.80 -14.30 123.10 68 2030 ---- 121.60B 104.90A 121.60B 106.60 -14.10 120.70 2035 ---- 119.20B 102.80A 119.20B 104.50 -13.90 118.40 2040 ---- 116.90B 100.80A 116.90B 102.40 -13.70 116.10 2045 ---- 114.60B 98.80A 114.60B 100.40 -13.50 113.90 2050 ---- 112.40B 96.90A 112.40B 98.40 -13.30 111.70 434 2055 ---- 110.20B 95.00A 110.20B 96.50 -13.00 109.50 107 2060 ---- 108.10B 93.10A 108.10B 94.60 -12.80 107.40 11 2065 ---- 106.00B 91.30A 106.00B 92.70 -12.60 105.30 17 2070 ---- 104.00B 89.50A 104.00B 90.90 -12.40 103.30 1 2075 ---- 101.90B 87.80A 101.90B 89.10 -12.20 101.30 100 2080 ---- 100.00B 86.00A 100.00B 87.30 -12.10 99.40 2 2085 ---- 98.00B 84.40A 98.00B 85.60 -11.90 97.50 2090 ---- 96.20B 82.70A 96.20B 84.00 -11.60 95.60 2095 ---- 94.30B 81.10A 94.30B 82.30 -11.50 93.80 2100 80.20 92.50B 79.60A 80.60B 80.70 -11.30 25 92.00 23 1029 2105 ---- 90.70B 78.10A 90.70B 79.10 -11.10 90.20 270 2110 ---- 89.00B 76.60A 89.00B 77.60 -10.90 88.50 2 2115 ---- 87.30B 75.10A 87.30B 76.10 -10.70 86.80 2120 ---- 85.60B 73.70A 85.60B 74.60 -10.60 85.20 300 2125 ---- 84.00B 72.30A 84.00B 73.20 -10.40 83.60 181 2130 ---- 82.40B 70.90A 82.40B 71.80 -10.20 82.00 5 2135 ---- 80.90B 69.50A 80.90B 70.40 -10.10 80.50 2140 ---- 79.30B 68.20A 79.30B 69.10 -9.90 79.00 2145 ---- 77.90B 66.90A 77.90B 67.80 -9.70 77.50 2150 ---- 76.40B 65.60A 76.40B 66.50 -9.50 92 76.00 1022 2155 ---- 75.00B 64.40A 75.00B 65.30 -9.30 74.60 2160 ---- 73.60B 63.20A 73.60B 64.00 -9.30 73.30 1 2165 ---- 72.20B 62.00A 72.20B 62.90 -9.00 71.90 2170 ---- 70.90B 60.80A 70.90B 61.70 -8.90 70.60 2175 ---- 69.60B 59.70A 69.60B 60.50 -8.80 69.30 30 2180 ---- 68.30B 58.60A 68.30B 59.40 -8.70 68.10 2185 ---- 67.10B 57.50A 67.10B 58.30 -8.50 66.80 2190 ---- 65.80B 56.50A 65.80B 57.30 -8.30 65.60 2195 ---- 64.60B 55.40A 64.60B 56.20 -8.20 64.40 2200 60.70 63.50B 54.40A 54.40A 55.20 -8.10 35 63.30 1557 2205 ---- 62.30B 53.40A 62.30B 54.20 -8.00 62.20 2210 ---- 61.20B 52.50A 61.20B 53.20 -7.90 61.10 2215 ---- 60.10B 51.50A 60.10B 52.30 -7.70 60.00 2220 ---- 59.00B 50.60A 59.00B 51.30 -7.60 58.90 2225 ---- 58.00B 49.70A 58.00B 50.40 -7.50 57.90 30 2230 ---- ---- 48.80A 48.80A 49.50 -7.40 56.90 2235 ---- ---- 47.90A 47.90A 48.70 -7.20 55.90 2240 ---- ---- 47.10A 47.10A 47.80 -7.10 54.90 2245 ---- ---- 46.30A 46.30A 47.00 -7.00 54.00 2250 ---- ---- 45.50A 45.50A 46.20 -6.80 115 53.00 1133 2255 ---- ---- 44.70A 44.70A 45.30 -6.80 52.10 2260 ---- ---- 43.90A 43.90A 44.60 -6.60 51.20 2265 ---- ---- 43.10A 43.10A 43.80 -6.50 50.30 2270 ---- ---- 42.40A 42.40A 43.00 -6.50 49.50 2275 ---- ---- 41.70A 41.70A 42.30 -6.30 48.60 2280 ---- ---- 41.00A 41.00A 41.60 -6.20 47.80 2285 ---- ---- 40.30A 40.30A 40.90 -6.10 47.00 2290 ---- ---- 39.60A 39.60A 40.20 -6.00 46.20 2295 ---- ---- 38.90A 38.90A 39.50 -6.00 45.50 2300 41.50 41.90 38.30A 38.30A 38.80 -5.90 9 44.70 23 1453 2305 ---- ---- 37.60A 37.60A 38.20 -5.70 43.90 2310 ---- ---- 37.00A 37.00A 37.60 -5.60 43.20 300 2315 ---- ---- 36.40A 36.40A 36.90 -5.60 42.50 2320 ---- ---- 35.80A 35.80A 36.30 -5.50 41.80 2325 ---- ---- 35.20A 35.20A 35.70 -5.40 41.10 1300 2330 ---- ---- 34.60A 34.60A 35.10 -5.30 40.40 2340 ---- ---- 33.50A 33.50A 34.00 -5.10 39.10 2350 32.80 32.80 32.50A 32.50A 32.90 -5.00 220 37.90 1533 2360 ---- ---- 31.40A 31.40A 31.90 -4.80 36.70 2370 ---- ---- 30.50A 30.50A 30.80 -4.70 35.50 2375 ---- ---- 30.00A 30.00A 30.40 -4.50 34.90 89 2380 ---- ---- 29.50A 29.50A 29.90 -4.50 34.40 2390 ---- ---- 28.60A 28.60A 28.90 -4.40 33.30 2400 ---- ---- 27.70A 27.70A 28.00 -4.30 32.30 100 2777 2410 ---- ---- 26.90A 26.90A 27.20 -4.10 31.30 2420 ---- ---- 26.10A 26.10A 26.30 -4.00 30.30 2425 ---- ---- 25.70A 25.70A 25.90 -3.90 29.80 7 2430 ---- ---- 25.30A 25.30A 25.50 -3.90 29.40 2450 ---- ---- 23.80A 23.80A 24.00 -3.60 27.60 202 2475 ---- ---- 22.10A 22.10A 22.20 -3.40 25.60 2500 22.10 22.10 20.50A 22.20B 20.60 -3.20 2 23.80 1462 2525 ---- ---- 19.10A 19.10A 19.20 -2.90 22.10 2 2550 ---- ---- 17.80A 17.80A 17.90 -2.60 20.50 1 2575 ---- ---- 16.60A 16.60A 16.60 -2.50 19.10 2600 ---- ---- 15.50A 15.50A 15.50 -2.40 17.90 104 2625 ---- ---- 14.50A 14.50A 14.50 -2.20 16.70 2700 ---- ---- 12.00A 12.00A 11.90 -1.80 13.70 617 2800 ---- ---- 9.30A 9.30A 9.20 -1.50 10.70 703 3000 6.30 6.30 5.80A 5.80A 5.80 -1.00 10 6.80 3 417 3500 ---- ---- 2.30A 2.30A 2.30 -.50 2.80 3 4000 ---- ---- 1.30A 1.30A 1.10 -.40 1.50 8 OG MAR24 Gold Option CALL 1250 ---- ---- ---- ---- 799.80 -25.50 825.30 1275 ---- ---- ---- ---- 774.80 -25.50 800.30 1300 ---- ---- ---- ---- 749.80 -25.50 775.30 1325 ---- ---- ---- ---- 724.80 -25.50 750.30 1350 ---- ---- ---- ---- 699.80 -25.50 725.30 1375 ---- ---- ---- ---- 674.80 -25.50 700.30 1400 ---- ---- ---- ---- 649.80 -25.50 675.30 1425 ---- ---- ---- ---- 624.80 -25.50 650.30 1440 ---- ---- ---- ---- 609.80 -25.50 635.30 1450 ---- ---- ---- ---- 599.80 -25.50 625.30 1460 ---- ---- ---- ---- 589.80 -25.50 615.30 1470 ---- ---- ---- ---- 579.80 -25.50 605.30 1475 ---- ---- ---- ---- 574.80 -25.50 600.30 1480 ---- ---- ---- ---- 569.80 -25.50 595.30 1490 ---- ---- ---- ---- 559.80 -25.50 585.30 1500 ---- ---- ---- ---- 549.80 -25.50 575.30 1510 ---- ---- ---- ---- 539.80 -25.50 565.30 1520 ---- ---- ---- ---- 529.80 -25.50 555.30 1525 ---- ---- 520.10A 520.10A 524.80 -25.50 550.30 1530 ---- ---- ---- ---- 519.80 -25.50 545.30 1540 ---- ---- ---- ---- 509.80 -25.50 535.30 1545 ---- ---- ---- ---- 504.80 -25.50 530.30 1550 ---- 528.30B 495.20A 528.30B 499.80 -25.50 525.30 1555 ---- ---- ---- ---- 494.80 -25.50 520.30 1560 ---- ---- ---- ---- 489.90 -25.40 515.30 1565 ---- ---- ---- ---- 484.90 -25.40 510.30 1570 ---- ---- ---- ---- 480.00 -25.30 505.30 1575 ---- 503.30B 470.70A 503.30B 475.00 -25.30 500.30 1580 ---- ---- ---- ---- 470.10 -25.30 495.40 1585 ---- ---- ---- ---- 465.20 -25.20 490.40 1590 ---- ---- ---- ---- 460.30 -25.20 485.50 1595 ---- ---- ---- ---- 455.40 -25.10 480.50 1600 ---- 478.70B 446.30A 478.70B 450.60 -25.00 475.60 1605 ---- ---- ---- ---- 445.70 -25.00 470.70 1610 ---- ---- ---- ---- 440.90 -24.90 465.80 1615 ---- ---- ---- ---- 436.00 -24.90 460.90 1620 ---- ---- ---- ---- 431.20 -24.90 456.10 1625 ---- 454.20B 422.30A 454.20B 426.40 -24.80 451.20 1630 ---- ---- ---- ---- 421.60 -24.80 446.40 1635 ---- ---- ---- ---- 416.90 -24.60 441.50 1640 ---- ---- ---- ---- 412.10 -24.60 436.70 1645 ---- ---- ---- ---- 407.40 -24.50 431.90 1650 ---- 430.20B 398.60A 430.20B 402.60 -24.60 427.20 10 1655 ---- ---- ---- ---- 397.90 -24.50 422.40 1660 ---- ---- ---- ---- 393.20 -24.40 417.60 1665 ---- ---- ---- ---- 388.50 -24.40 412.90 1670 ---- ---- ---- ---- 383.90 -24.30 408.20 1675 ---- 406.40B 375.30A 406.40B 379.20 -24.30 403.50 1680 ---- ---- ---- ---- 374.60 -24.20 398.80 1685 ---- ---- ---- ---- 370.00 -24.10 394.10 1690 ---- ---- ---- ---- 365.40 -24.00 389.40 1695 ---- ---- ---- ---- 360.80 -24.00 384.80 1700 ---- 383.00B 352.40A 383.00B 356.20 -23.90 2 380.10 1705 ---- ---- ---- ---- 351.70 -23.80 375.50 1710 ---- ---- ---- ---- 347.20 -23.70 370.90 1715 ---- ---- 338.90A 338.90A 342.60 -23.80 366.40 1720 ---- ---- 334.40A 334.40A 338.20 -23.60 361.80 1725 ---- 360.10B 330.00A 360.10B 333.70 -23.60 357.30 1730 ---- ---- 325.60A 325.60A 329.30 -23.50 352.80 1735 ---- ---- 321.20A 321.20A 324.80 -23.50 348.30 1740 ---- 344.60B 316.80A 344.60B 320.40 -23.40 343.80 1745 ---- 342.00B 312.40A 342.00B 316.10 -23.20 339.30 1750 ---- 337.60B 308.10A 337.60B 311.70 -23.20 334.90 1755 ---- 333.10B 303.80A 333.10B 307.40 -23.10 330.50 1760 ---- 328.70B 299.50A 328.70B 303.10 -23.00 326.10 1765 ---- 324.30B 295.30A 324.30B 298.80 -23.00 321.80 1770 ---- 320.00B 291.00A 319.90B 294.50 -22.90 317.40 1775 ---- 315.60B 286.80A 315.60B 290.30 -22.80 313.10 1780 ---- 311.30B 282.70A 311.30B 286.10 -22.70 308.80 1785 ---- 307.00B 278.50A 307.00B 281.90 -22.60 304.50 1790 ---- 302.70B 274.40A 302.70B 277.80 -22.50 300.30 1795 ---- 298.50B 270.30A 298.50B 273.70 -22.40 296.10 1800 ---- 294.30B 266.20A 294.30B 269.60 -22.30 291.90 1805 ---- 290.10B 262.20A 290.10B 265.50 -22.20 287.70 1810 ---- 285.90B 258.20A 285.90B 261.50 -22.10 283.60 1815 ---- 281.80B 254.20A 281.80B 257.50 -22.00 279.50 1820 ---- 277.70B 250.30A 277.70B 253.50 -21.90 275.40 1825 ---- 273.60B 246.40A 273.60B 249.60 -21.80 271.40 1830 ---- 269.50B 242.50A 269.50B 245.70 -21.70 267.40 1835 ---- 265.50B 238.70A 265.50B 241.80 -21.60 263.40 1840 ---- 261.50B 234.90A 261.50B 238.00 -21.40 259.40 1845 ---- 257.50B 231.10A 257.50B 234.20 -21.30 255.50 1850 ---- 253.60B 227.40A 253.60B 230.40 -21.20 251.60 1855 ---- 249.70B 223.70A 249.70B 226.70 -21.00 247.70 1860 ---- 245.90B 220.00A 245.90B 223.00 -20.90 243.90 1865 ---- 242.00B 216.40A 242.00B 219.30 -20.80 240.10 1870 ---- 238.20B 212.80A 238.20B 215.70 -20.60 236.30 1875 ---- 234.50B 209.30A 234.50B 212.10 -20.50 232.60 1880 ---- 230.70B 205.80A 230.70B 208.50 -20.40 228.90 1885 ---- 227.00B 202.30A 227.00B 205.00 -20.20 225.20 1890 ---- 223.40B 198.90A 223.40B 201.60 -20.00 221.60 1895 ---- 219.80B 195.50A 219.80B 198.10 -19.90 218.00 1900 ---- 216.20B 192.20A 216.20B 194.70 -19.80 214.50 1905 ---- 212.60B 188.90A 212.60B 191.40 -19.60 211.00 1910 ---- 209.10B 185.60A 209.10B 188.10 -19.40 207.50 1915 ---- 205.70B 182.40A 205.70B 184.80 -19.30 204.10 1920 ---- 202.20B 179.20A 202.20B 181.60 -19.10 200.70 1925 ---- 198.80B 176.10A 198.80B 178.40 -18.90 197.30 2 1930 ---- 195.50B 173.00A 195.50B 175.30 -18.70 194.00 1935 ---- 192.20B 169.90A 192.20B 172.20 -18.50 190.70 1940 ---- 188.90B 166.90A 188.90B 169.10 -18.40 187.50 1945 ---- 185.70B 164.00A 185.70B 166.10 -18.20 184.30 1950 ---- 182.50B 161.00A 182.50B 163.10 -18.10 181.20 1 1955 ---- 179.40B 158.20A 179.40B 160.20 -17.90 178.10 1960 ---- 176.30B 155.30A 176.30B 157.30 -17.70 175.00 1965 ---- 173.20B 152.50A 173.20B 154.50 -17.50 172.00 1970 ---- 170.20B 149.80A 170.20B 151.70 -17.30 169.00 1975 ---- 167.20B 147.10A 167.20B 149.00 -17.10 166.10 1980 ---- 164.30B 144.50A 164.30B 146.30 -16.90 163.20 1985 ---- 161.40B 141.80A 161.40B 143.60 -16.70 160.30 1990 ---- 158.60B 139.30A 158.60B 141.00 -16.50 157.50 1995 ---- 155.80B 136.80A 155.80B 138.40 -16.30 154.70 2000 ---- 153.00B 134.30A 153.00B 135.80 -16.20 152.00 2005 ---- 150.30B 131.80A 150.30B 133.40 -15.90 149.30 2010 ---- 147.60B 129.50A 147.60B 130.90 -15.80 146.70 2015 ---- 145.00B 126.70A 145.00B 128.50 -15.60 144.10 2020 ---- 142.40B 124.40A 142.40B 126.10 -15.40 141.50 2025 ---- 139.90B 122.10A 139.90B 123.80 -15.20 139.00 2030 ---- 137.40B 119.90A 137.40B 121.50 -15.00 136.50 2035 ---- 134.90B 117.70A 134.90B 119.30 -14.80 134.10 2040 ---- 132.50B 115.60A 132.50B 117.10 -14.60 131.70 2045 ---- 130.10B 113.50A 130.10B 115.00 -14.40 129.40 2050 ---- 127.80B 111.40A 127.80B 112.80 -14.30 127.10 2055 ---- 125.50B 109.40A 125.50B 110.80 -14.00 124.80 2060 ---- 123.20B 107.40A 123.20B 108.80 -13.80 122.60 2065 ---- 121.00B 105.50A 121.00B 106.80 -13.60 120.40 2070 ---- 118.90B 103.60A 118.90B 104.80 -13.40 118.20 2075 ---- 116.70B 101.70A 116.70B 102.90 -13.20 116.10 2080 ---- 114.70B 99.90A 114.70B 101.10 -13.00 114.10 2085 ---- 112.60B 98.10A 112.60B 99.20 -12.80 112.00 2090 ---- 110.60B 96.30A 110.60B 97.40 -12.70 110.10 2095 ---- 108.60B 94.60A 108.60B 95.70 -12.40 108.10 2100 ---- 106.70B 92.90A 106.70B 94.00 -12.20 106.20 10 10 2105 ---- 104.80B 91.30A 104.80B 92.30 -12.00 104.30 2110 ---- 103.00B 89.70A 103.00B 90.60 -11.90 102.50 2115 ---- 101.10B 88.10A 101.10B 89.00 -11.70 100.70 2120 ---- 99.40B 86.60A 99.40B 87.50 -11.40 98.90 2125 ---- 97.60B 85.10A 97.60B 85.90 -11.30 97.20 169 2130 ---- 95.90B 83.60A 95.90B 84.40 -11.10 95.50 2135 ---- 94.20B 82.10A 94.20B 82.90 -10.90 93.80 2140 ---- 92.60B 80.70A 92.60B 81.50 -10.70 92.20 2145 ---- 91.00B 79.30A 91.00B 80.00 -10.60 90.60 2150 ---- 89.40B 78.00A 89.40B 78.70 -10.30 955 89.00 92 3093 2155 ---- 87.80B 76.60A 87.80B 77.30 -10.20 87.50 2160 ---- 86.30B 75.30A 86.30B 76.00 -10.00 86.00 1 2165 ---- 84.90B 74.00A 84.90B 74.70 -9.80 84.50 2170 ---- 83.40B 72.80A 83.40B 73.40 -9.70 83.10 2175 ---- 82.00B 71.60A 82.00B 72.10 -9.60 81.70 250 2180 ---- 80.60B 70.40A 80.60B 70.90 -9.40 80.30 2185 ---- 79.20B 69.20A 79.20B 69.70 -9.20 78.90 2190 ---- 77.90B 68.00A 77.90B 68.50 -9.10 77.60 2195 ---- 76.60B 66.90A 76.60B 67.40 -8.90 76.30 2200 70.20 75.30B 65.50A 65.50A 66.30 -8.70 2575 75.00 3951 2205 ---- 74.00B 64.70A 74.00B 65.10 -8.70 73.80 2210 ---- 72.80B 63.60A 72.80B 64.10 -8.50 72.60 2215 ---- 71.60B 62.60A 71.60B 63.00 -8.40 71.40 2220 ---- 70.40B 61.60A 70.40B 62.00 -8.20 70.20 2225 ---- 69.30B 60.50A 69.30B 61.00 -8.00 69.00 2230 ---- 68.10B 59.60A 68.10B 60.00 -7.90 67.90 2235 ---- 67.00B 58.60A 67.00B 59.00 -7.80 66.80 2240 ---- 65.90B 57.60A 65.90B 58.00 -7.70 65.70 2245 ---- 64.80B 56.70A 64.80B 57.10 -7.60 64.70 2250 ---- 63.80B 55.80A 63.80B 56.20 -7.40 63.60 2255 ---- 62.70B 54.90A 62.70B 55.30 -7.30 62.60 2260 ---- 61.70B 54.00A 61.70B 54.40 -7.20 61.60 1 2265 ---- 60.80B 53.20A 60.80B 53.50 -7.20 60.70 2270 ---- 59.80B 52.30A 59.80B 52.70 -7.00 59.70 1 2275 ---- ---- 51.50A 51.50A 51.80 -7.00 58.80 2280 ---- 57.90B 50.70A 57.90B 51.00 -6.80 57.80 2285 ---- 57.00B 49.90A 57.00B 50.20 -6.70 56.90 2290 ---- ---- 49.10A 49.10A 49.40 -6.70 56.10 2295 ---- ---- 48.40A 48.40A 48.70 -6.50 55.20 2300 ---- 54.40B 47.60A 54.40B 47.90 -6.40 54.30 2305 ---- ---- 46.90A 46.90A 47.20 -6.30 53.50 2310 ---- ---- 46.20A 46.20A 46.40 -6.30 52.70 2315 ---- ---- 45.50A 45.50A 45.70 -6.20 51.90 2320 ---- ---- 44.80A 44.80A 45.00 -6.10 51.10 2325 ---- ---- 44.10A 44.10A 44.30 -6.00 50.30 12 2330 ---- ---- 43.40A 43.40A 43.70 -5.80 49.50 2335 ---- ---- 42.80A 42.80A 43.00 -5.80 48.80 2340 ---- ---- 42.10A 42.10A 42.40 -5.70 48.10 2345 ---- ---- 41.50A 41.50A 41.70 -5.70 47.40 2350 ---- ---- 40.90A 40.90A 41.10 -5.50 46.60 81 2360 ---- ---- 39.70A 39.70A 39.90 -5.40 45.30 2370 ---- ---- 38.50A 38.50A 38.70 -5.30 44.00 2375 ---- ---- 38.00A 38.00A 38.10 -5.20 43.30 21 2380 ---- ---- 37.40A 37.40A 37.60 -5.10 42.70 2390 ---- ---- 36.30A 36.30A 36.50 -4.90 41.40 2400 ---- ---- 35.30A 35.30A 35.40 -4.90 1910 40.30 184 7684 2410 ---- ---- 34.30A 34.30A 34.40 -4.70 39.10 2420 ---- ---- 33.30A 33.30A 33.40 -4.60 38.00 2425 ---- ---- 32.90A 32.90A 33.00 -4.50 37.50 2430 ---- ---- 32.40A 32.40A 32.50 -4.40 36.90 2440 ---- ---- 31.50A 31.50A 31.60 -4.30 35.90 2450 ---- ---- 30.60A 30.60A 30.70 -4.20 34.90 17 2475 ---- ---- 28.60A 28.60A 28.60 -3.90 32.50 26 2500 28.10 28.10 26.70A 28.30B 26.70 -3.70 2 30.40 799 2525 ---- ---- 24.90A 24.90A 24.90 -3.50 28.40 110 2550 ---- ---- 23.30A 23.30A 23.30 -3.30 26.60 1 2575 ---- ---- 21.90A 21.90A 21.80 -3.10 24.90 18 2600 ---- ---- 20.50A 20.50A 20.40 -2.90 23.30 382 2625 ---- ---- 19.20A 19.20A 19.20 -2.70 21.90 71 2750 ---- ---- 14.40A 14.40A 14.10 -2.10 16.20 900 2975 ---- ---- 8.70A 8.70A 8.60 -1.30 9.90 11 3000 8.10 8.10 8.10 8.10 8.20 -1.30 8 9.50 50 550 3250 ---- ---- 5.10A 5.10A 5.10 -.90 6.00 3500 ---- ---- 3.40A 3.40A 3.40 -.60 4.00 1 4000 ---- ---- 1.90A 1.90A 1.70 -.50 2.20 OG APR24 Gold Option CALL 1250 ---- ---- ---- ---- 799.80 -25.50 825.30 1275 ---- ---- ---- ---- 774.80 -25.50 800.30 1300 ---- ---- ---- ---- 749.80 -25.50 775.30 1325 ---- ---- ---- ---- 724.80 -25.50 750.30 1350 ---- ---- ---- ---- 699.80 -25.50 725.30 1375 ---- ---- ---- ---- 674.80 -25.50 700.30 1400 ---- ---- ---- ---- 649.80 -25.50 675.30 1425 ---- ---- ---- ---- 624.80 -25.50 650.30 1440 ---- ---- ---- ---- 609.80 -25.50 635.30 1450 ---- ---- ---- ---- 599.80 -25.50 625.30 1460 ---- ---- ---- ---- 589.80 -25.50 615.30 1470 ---- ---- ---- ---- 579.80 -25.50 605.30 1475 ---- ---- ---- ---- 574.80 -25.50 600.30 1480 ---- ---- ---- ---- 569.80 -25.50 595.30 1490 ---- ---- ---- ---- 559.80 -25.50 585.30 1500 ---- ---- ---- ---- 549.80 -25.50 575.30 1510 ---- ---- ---- ---- 539.80 -25.50 565.30 1520 ---- ---- ---- ---- 529.80 -25.50 555.30 1525 ---- ---- 520.30A 520.30A 524.80 -25.50 550.30 1530 ---- ---- ---- ---- 519.80 -25.50 545.30 1540 ---- ---- ---- ---- 509.80 -25.50 535.30 1545 ---- ---- ---- ---- 504.90 -25.40 530.30 1550 ---- 528.00B 495.70A 528.00B 499.90 -25.40 525.30 1555 ---- ---- ---- ---- 495.00 -25.30 520.30 1560 ---- ---- ---- ---- 490.00 -25.30 515.30 1565 ---- ---- ---- ---- 485.10 -25.30 510.40 1570 ---- ---- ---- ---- 480.20 -25.20 505.40 1575 ---- 503.30B 471.30A 503.30B 475.30 -25.20 500.50 1580 ---- ---- ---- ---- 470.40 -25.10 495.50 1585 ---- ---- ---- ---- 465.60 -25.00 490.60 1590 ---- ---- ---- ---- 460.70 -25.00 485.70 1595 ---- ---- ---- ---- 455.90 -24.90 480.80 1600 ---- 478.80B 447.10A 478.80B 451.10 -24.90 476.00 1605 ---- ---- ---- ---- 446.20 -24.90 471.10 1610 ---- ---- ---- ---- 441.40 -24.80 466.20 1615 ---- ---- ---- ---- 436.70 -24.70 461.40 1620 ---- ---- ---- ---- 431.90 -24.70 456.60 1625 ---- 454.60B 423.30A 454.60B 427.10 -24.70 451.80 1630 ---- ---- ---- ---- 422.40 -24.60 447.00 1635 ---- ---- ---- ---- 417.70 -24.50 442.20 1640 ---- ---- ---- ---- 413.00 -24.40 437.40 1645 ---- ---- ---- ---- 408.30 -24.40 432.70 1650 ---- 430.70B 399.90A 430.70B 403.60 -24.40 428.00 1655 ---- ---- ---- ---- 398.90 -24.40 423.30 1660 ---- ---- ---- ---- 394.30 -24.30 418.60 1665 ---- ---- ---- ---- 389.70 -24.20 413.90 1670 ---- ---- ---- ---- 385.00 -24.20 409.20 1675 ---- 407.20B 376.80A 407.20B 380.40 -24.10 404.50 1680 ---- ---- ---- ---- 375.90 -24.00 399.90 1685 ---- ---- ---- ---- 371.30 -24.00 395.30 1690 ---- ---- ---- ---- 366.80 -23.90 390.70 1695 ---- ---- ---- ---- 362.30 -23.80 386.10 1700 ---- 384.10B 354.20A 384.10B 357.80 -23.70 381.50 1705 ---- ---- 349.80A 349.80A 353.30 -23.70 377.00 1710 ---- ---- 345.30A 345.30A 348.80 -23.70 372.50 1715 ---- ---- 340.90A 340.90A 344.40 -23.60 368.00 1720 ---- ---- 336.50A 336.50A 339.90 -23.60 363.50 1725 ---- 361.50B 332.20A 361.50B 335.60 -23.40 359.00 1730 ---- 357.00B 327.80A 357.00B 331.20 -23.40 354.60 1735 ---- 352.60B 323.50A 352.60B 326.80 -23.30 350.10 1740 ---- 348.10B 319.20A 348.10B 322.50 -23.20 345.70 1745 ---- 343.70B 314.90A 343.70B 318.20 -23.20 2 341.40 2 1750 ---- 339.30B 310.60A 339.30B 313.90 -23.10 337.00 1755 ---- 335.00B 306.40A 335.00B 309.70 -23.00 332.70 1760 ---- 330.60B 302.20A 330.60B 305.40 -22.90 328.30 1765 ---- 326.30B 298.00A 326.30B 301.20 -22.90 324.10 1770 ---- 322.00B 293.90A 322.00B 297.00 -22.80 319.80 1775 ---- 317.80B 289.80A 317.80B 292.90 -22.70 315.60 1780 ---- 313.50B 285.70A 313.50B 288.80 -22.50 311.30 1785 ---- 309.30B 281.60A 309.30B 284.70 -22.50 307.20 1790 ---- 305.10B 277.60A 305.10B 280.60 -22.40 303.00 1795 ---- 300.90B 273.60A 300.90B 276.60 -22.30 298.90 1800 ---- 296.80B 269.60A 296.80B 272.50 -22.30 294.80 1805 ---- 292.70B 265.60A 292.70B 268.60 -22.10 290.70 1810 ---- 288.60B 261.70A 288.60B 264.60 -22.00 286.60 1815 ---- 284.50B 257.80A 284.50B 260.70 -21.90 282.60 1820 ---- 280.50B 254.00A 280.50B 256.80 -21.80 278.60 1825 ---- 276.50B 250.10A 276.50B 252.90 -21.70 274.60 1830 ---- 272.50B 246.40A 272.50B 249.10 -21.60 270.70 1835 ---- 268.60B 242.60A 268.60B 245.30 -21.50 266.80 1840 ---- 264.70B 238.90A 264.70B 241.60 -21.30 262.90 1845 ---- 260.80B 235.20A 260.80B 237.80 -21.30 259.10 1850 ---- 256.90B 231.60A 256.90B 234.20 -21.10 255.30 1855 ---- 253.10B 227.90A 253.10B 230.50 -21.00 251.50 1860 ---- 249.30B 224.40A 249.30B 226.90 -20.90 247.80 1865 ---- 245.60B 220.80A 245.60B 223.30 -20.70 244.00 1870 ---- 241.90B 217.30A 241.90B 219.70 -20.70 240.40 1875 ---- 238.20B 213.90A 238.20B 216.20 -20.50 236.70 1880 ---- 234.50B 210.40A 234.50B 212.80 -20.30 233.10 1885 ---- 230.90B 207.00A 230.90B 209.30 -20.20 229.50 1890 ---- 227.40B 203.70A 227.40B 205.90 -20.10 226.00 1895 ---- 223.80B 200.40A 223.80B 202.60 -19.90 222.50 1900 ---- 220.30B 197.10A 220.30B 199.30 -19.70 1 219.00 1 1905 ---- 216.90B 193.90A 216.90B 196.00 -19.60 215.60 1910 ---- 213.40B 190.70A 213.40B 192.70 -19.50 212.20 1915 ---- 210.00B 187.50A 210.00B 189.50 -19.30 208.80 1920 ---- 206.70B 184.40A 206.70B 186.40 -19.10 205.50 1925 ---- 203.40B 181.30A 203.40B 183.30 -18.90 202.20 1930 ---- 200.10B 178.30A 200.10B 180.20 -18.80 199.00 1935 ---- 196.80B 175.30A 196.80B 177.20 -18.60 195.80 1940 ---- 193.70B 172.40A 193.70B 174.20 -18.40 192.60 1945 ---- 190.50B 169.50A 190.50B 171.20 -18.30 189.50 1950 ---- 187.40B 166.60A 187.40B 168.30 -18.10 186.40 1955 ---- 184.30B 163.80A 184.30B 165.40 -18.00 183.40 1960 ---- 181.30B 161.00A 181.30B 162.60 -17.80 180.40 1965 ---- 178.30B 158.30A 178.30B 159.80 -17.60 177.40 1970 ---- 175.30B 155.60A 175.30B 157.10 -17.40 174.50 1975 ---- 172.40B 152.90A 172.40B 154.40 -17.20 171.60 1980 ---- 169.50B 150.30A 169.50B 151.80 -17.00 168.80 1985 ---- 166.70B 147.70A 166.70B 149.20 -16.80 166.00 1990 ---- 163.90B 145.20A 163.90B 146.60 -16.60 163.20 1995 ---- 161.10B 142.70A 161.10B 144.10 -16.40 160.50 2000 ---- 158.40B 140.30A 158.40B 141.60 -16.20 157.80 21 2005 ---- 155.80B 137.80A 155.80B 139.10 -16.10 155.20 2010 ---- 153.10B 135.50A 153.10B 136.70 -15.90 152.60 2015 ---- 150.50B 133.10A 150.50B 134.40 -15.60 150.00 2020 ---- 148.00B 130.90A 148.00B 132.00 -15.50 147.50 2025 ---- 145.50B 128.60A 145.50B 129.80 -15.20 145.00 2030 ---- 143.00B 126.40A 143.00B 127.50 -15.00 142.50 2035 ---- 140.60B 124.20A 140.60B 125.30 -14.80 140.10 2040 ---- 138.20B 122.10A 138.20B 123.20 -14.60 137.80 2045 ---- 135.80B 120.00A 135.80B 121.00 -14.40 135.40 2050 ---- 133.50B 118.00A 133.50B 118.90 -14.30 133.20 201 200 2055 ---- 131.30B 115.90A 131.30B 116.90 -14.00 130.90 2060 ---- 129.00B 114.00A 129.00B 114.90 -13.80 128.70 2065 ---- 126.80B 112.00A 126.80B 112.90 -13.60 126.50 2070 ---- 124.70B 110.10A 124.70B 111.00 -13.40 124.40 1 1 2075 ---- 122.60B 108.30A 122.60B 109.10 -13.20 122.30 2080 ---- 120.50B 106.40A 120.50B 107.20 -13.00 120.20 2085 ---- 118.50B 104.60A 118.50B 105.40 -12.80 118.20 2090 ---- 116.50B 102.90A 116.50B 103.60 -12.60 116.20 2095 ---- 114.50B 101.10A 114.50B 101.80 -12.50 114.30 2100 101.00 112.60B 99.40A 99.40A 100.10 -12.20 1 112.30 1 601 2105 ---- 110.70B 97.80A 110.70B 98.40 -12.00 110.40 2110 ---- 108.80B 96.20A 108.80B 96.80 -11.80 108.60 2115 ---- 107.00B 94.60A 107.00B 95.10 -11.70 106.80 2120 ---- 105.20B 93.00A 105.20B 93.50 -11.50 105.00 2125 ---- 103.50B 91.50A 103.50B 92.00 -11.30 103.30 25 2130 ---- 101.70B 90.00A 101.70B 90.40 -11.10 101.50 2135 ---- 100.10B 88.50A 100.10B 88.90 -11.00 99.90 2140 ---- 98.40B 87.10A 98.40B 87.50 -10.70 98.20 2145 ---- 96.80B 85.60A 96.80B 86.00 -10.60 96.60 2150 ---- 95.20B 84.30A 95.20B 84.60 -10.40 95.00 2155 ---- 93.60B 82.90A 93.60B 83.20 -10.30 93.50 2160 ---- 92.10B 81.60A 92.10B 81.80 -10.20 92.00 2165 ---- 90.60B 80.30A 90.60B 80.50 -10.00 90.50 2170 ---- 89.10B 79.00A 89.10B 79.20 -9.80 89.00 2175 ---- 87.70B 77.70A 87.70B 77.90 -9.70 87.60 2180 ---- 86.30B 76.50A 86.30B 76.70 -9.50 86.20 2185 ---- 84.90B 75.30A 84.90B 75.40 -9.40 84.80 2190 ---- 83.60B 74.10A 83.60B 74.20 -9.20 83.40 2195 ---- 82.20B 73.00A 82.20B 73.00 -9.10 82.10 2200 ---- 80.90B 71.80A 80.90B 71.90 -8.90 80.80 508 2205 ---- ---- 70.70A 70.70A 70.70 -8.90 79.60 2210 ---- 78.40B 69.60A 78.40B 69.60 -8.70 78.30 2215 ---- 77.20B 68.50A 77.20B 68.50 -8.60 77.10 2220 ---- 76.00B 67.50A 76.00B 67.40 -8.50 75.90 2225 ---- ---- 66.50A 66.50A 66.40 -8.40 74.80 2230 ---- ---- 65.40A 65.40A 65.40 -8.20 73.60 2235 ---- ---- 64.40A 64.40A 64.30 -8.20 72.50 2240 ---- ---- 63.50A 63.50A 63.40 -8.00 71.40 2245 ---- ---- 62.50A 62.50A 62.40 -7.90 70.30 2250 ---- ---- 61.60A 61.60A 61.40 -7.80 69.20 60 2255 ---- ---- 60.60A 60.60A 60.50 -7.70 68.20 2260 ---- ---- 59.70A 59.70A 59.60 -7.60 67.20 2265 ---- ---- 58.80A 58.80A 58.70 -7.50 66.20 2270 ---- ---- 57.90A 57.90A 57.80 -7.40 65.20 2275 ---- ---- 57.10A 57.10A 56.90 -7.30 64.20 2280 ---- ---- 56.20A 56.20A 56.10 -7.20 63.30 2285 ---- ---- 55.40A 55.40A 55.20 -7.20 62.40 2290 ---- ---- 54.60A 54.60A 54.40 -7.00 61.40 2295 ---- ---- 53.80A 53.80A 53.60 -6.90 60.50 2300 ---- ---- 53.00A 53.00A 52.80 -6.90 59.70 200 2305 ---- ---- 52.30A 52.30A 52.10 -6.70 58.80 2310 ---- ---- 51.50A 51.50A 51.30 -6.60 57.90 2315 ---- ---- 50.80A 50.80A 50.50 -6.60 57.10 2320 ---- ---- 50.00A 50.00A 49.80 -6.50 56.30 2325 ---- ---- 49.30A 49.30A 49.10 -6.40 55.50 2330 ---- ---- 48.60A 48.60A 48.40 -6.30 54.70 2335 ---- ---- 47.90A 47.90A 47.70 -6.20 53.90 2340 ---- ---- 47.30A 47.30A 47.00 -6.10 53.10 2345 ---- ---- 46.60A 46.60A 46.40 -6.00 52.40 2350 ---- ---- 45.90A 45.90A 45.70 -5.90 51.60 80 2360 ---- ---- 44.70A 44.70A 44.40 -5.80 50.20 2370 ---- ---- 43.40A 43.40A 43.20 -5.60 48.80 2375 ---- ---- 42.80A 42.80A 42.60 -5.50 48.10 2380 ---- ---- 42.30A 42.30A 42.00 -5.50 47.50 2390 ---- ---- 41.10A 41.10A 40.80 -5.30 46.10 2400 ---- ---- 40.00A 40.00A 39.70 -5.20 44.90 150 2410 ---- ---- 38.90A 38.90A 38.60 -5.10 43.70 2420 ---- ---- 37.90A 37.90A 37.60 -4.90 42.50 2425 ---- ---- 37.40A 37.40A 37.10 -4.80 41.90 2430 ---- ---- 36.90A 36.90A 36.60 -4.70 41.30 100 2440 ---- ---- 35.90A 35.90A 35.60 -4.60 40.20 2450 ---- ---- 35.00A 35.00A 34.70 -4.50 39.20 175 2475 ---- ---- 32.80A 32.80A 32.40 -4.20 36.60 2500 ---- ---- 30.80A 30.80A 30.40 -3.90 34.30 22 2525 ---- ---- 28.90A 28.90A 28.50 -3.70 32.20 2550 ---- ---- 27.20A 27.20A 26.70 -3.50 30.20 2575 ---- ---- 25.60A 25.60A 25.10 -3.20 28.30 2600 ---- ---- 24.10A 24.10A 23.60 -3.10 26.70 40 2625 ---- ---- 22.70A 22.70A 22.20 -2.90 25.10 2700 ---- ---- 19.10A 19.10A 18.60 -2.40 21.00 3000 ---- ---- 10.10A 10.10A 9.90 -1.30 11.20 50 50 3400 ---- ---- 5.00A 5.00A 4.90 -.70 5.60 208 4000 ---- ---- 2.40A 2.40A 2.10 -.60 2.70 1 OG MAY24 Gold Option CALL 1250 ---- ---- ---- ---- 814.80 -25.40 840.20 1275 ---- ---- ---- ---- 789.80 -25.40 815.20 1300 ---- ---- ---- ---- 764.80 -25.40 790.20 1325 ---- ---- ---- ---- 739.80 -25.40 765.20 1350 ---- ---- ---- ---- 714.80 -25.40 740.20 1375 ---- ---- ---- ---- 689.80 -25.40 715.20 1400 ---- ---- ---- ---- 664.80 -25.40 690.20 1425 ---- ---- ---- ---- 639.80 -25.40 665.20 1450 ---- ---- ---- ---- 614.80 -25.40 640.20 1460 ---- ---- ---- ---- 604.80 -25.40 630.20 1470 ---- ---- ---- ---- 594.80 -25.40 620.20 1475 ---- ---- ---- ---- 589.80 -25.40 615.20 1480 ---- ---- ---- ---- 584.80 -25.40 610.20 1490 ---- ---- ---- ---- 574.80 -25.40 600.20 1500 ---- ---- 560.90A 560.90A 564.80 -25.40 590.20 1510 ---- ---- ---- ---- 554.80 -25.40 580.20 1520 ---- ---- ---- ---- 544.80 -25.40 570.20 1525 ---- 567.90B 536.00A 567.80B 539.80 -25.40 565.20 1530 ---- ---- ---- ---- 534.80 -25.40 560.20 1540 ---- ---- ---- ---- 524.90 -25.30 550.20 1545 ---- ---- ---- ---- 520.00 -25.20 545.20 1550 ---- 542.80B 511.60A 542.80B 515.00 -25.20 540.20 1555 ---- ---- ---- ---- 510.10 -25.20 535.30 1560 ---- ---- ---- ---- 505.20 -25.10 530.30 1565 ---- ---- ---- ---- 500.30 -25.10 525.40 1570 ---- ---- ---- ---- 495.40 -25.00 520.40 1575 ---- 518.10B 487.30A 518.10B 490.50 -25.00 515.50 1580 ---- ---- ---- ---- 485.70 -24.90 510.60 1585 ---- ---- ---- ---- 480.80 -24.90 505.70 1590 ---- ---- ---- ---- 476.00 -24.80 500.80 1595 ---- ---- ---- ---- 471.20 -24.80 496.00 1600 ---- 493.70B 463.20A 493.70B 466.40 -24.70 491.10 1605 ---- ---- ---- ---- 461.60 -24.70 486.30 1610 ---- ---- ---- ---- 456.80 -24.70 481.50 1615 ---- ---- ---- ---- 452.00 -24.70 476.70 1620 ---- ---- ---- ---- 447.30 -24.60 471.90 1625 ---- 469.50B 439.60A 469.50B 442.60 -24.50 467.10 1630 ---- ---- ---- ---- 437.80 -24.50 462.30 1635 ---- ---- ---- ---- 433.10 -24.50 457.60 1640 ---- ---- ---- ---- 428.50 -24.30 452.80 1645 ---- ---- ---- ---- 423.80 -24.30 448.10 1650 ---- 445.70B 416.30A 445.70B 419.10 -24.30 443.40 1655 ---- ---- ---- ---- 414.50 -24.20 438.70 1660 ---- ---- ---- ---- 409.90 -24.10 434.00 1665 ---- ---- ---- ---- 405.30 -24.10 429.40 1670 ---- ---- ---- ---- 400.70 -24.00 424.70 1675 ---- 422.30B 393.40A 422.30B 396.10 -24.00 420.10 1680 ---- ---- ---- ---- 391.60 -23.90 415.50 1685 ---- ---- ---- ---- 387.00 -23.90 410.90 1690 ---- ---- ---- ---- 382.50 -23.90 406.40 1695 ---- ---- ---- ---- 378.00 -23.80 401.80 1700 ---- 399.30B 370.90A 399.30B 373.60 -23.70 397.30 1705 ---- ---- 366.50A 366.50A 369.10 -23.60 392.70 1710 ---- ---- 362.10A 362.10A 364.70 -23.50 388.20 1715 ---- ---- 357.70A 357.70A 360.30 -23.50 383.80 1720 ---- 379.40B 353.30A 379.40B 355.90 -23.40 379.30 1725 ---- 376.70B 349.00A 376.70B 351.50 -23.40 374.90 1730 ---- 372.30B 344.70A 372.30B 347.10 -23.30 370.40 1735 ---- 367.80B 340.40A 367.80B 342.80 -23.20 366.00 1740 ---- 363.40B 336.10A 363.40B 338.50 -23.20 361.70 1745 ---- 359.00B 331.80A 359.00B 334.20 -23.10 357.30 1750 ---- 354.70B 327.60A 354.70B 330.00 -23.00 353.00 1755 ---- 350.30B 323.40A 350.30B 325.70 -23.00 348.70 1760 ---- 346.00B 319.20A 346.00B 321.50 -22.90 344.40 1765 ---- 341.70B 315.10A 341.70B 317.40 -22.70 340.10 1770 ---- 337.40B 310.90A 337.40B 313.20 -22.70 335.90 1775 ---- 333.10B 306.80A 333.10B 309.10 -22.50 331.60 1780 ---- 328.90B 302.80A 328.90B 305.00 -22.50 327.50 1785 ---- 324.70B 298.70A 324.70B 300.90 -22.40 323.30 1790 ---- 320.50B 294.70A 320.50B 296.80 -22.30 319.10 1795 ---- 316.30B 290.70A 316.30B 292.80 -22.20 315.00 1800 ---- 312.20B 286.80A 312.20B 288.80 -22.10 310.90 1805 ---- 308.10B 282.80A 308.10B 284.80 -22.10 306.90 1810 ---- 304.00B 278.90A 304.00B 280.90 -21.90 302.80 1815 ---- 300.00B 275.10A 300.00B 277.00 -21.80 298.80 1820 ---- 295.90B 271.20A 295.90B 273.10 -21.70 294.80 1825 ---- 291.90B 267.40A 291.90B 269.20 -21.70 290.90 1830 ---- 288.00B 263.60A 288.00B 265.40 -21.50 286.90 1835 ---- 284.00B 259.90A 284.00B 261.60 -21.40 283.00 1840 ---- 280.10B 256.20A 280.10B 257.90 -21.30 279.20 1845 ---- 276.20B 252.50A 276.20B 254.10 -21.20 275.30 1850 ---- 272.40B 248.80A 272.40B 250.40 -21.10 271.50 1855 ---- 268.60B 245.20A 268.60B 246.80 -21.00 267.80 1860 ---- 264.80B 241.60A 264.80B 243.10 -20.90 264.00 1865 ---- 261.00B 238.10A 261.00B 239.50 -20.80 260.30 1870 ---- 257.30B 234.50A 257.30B 236.00 -20.60 256.60 1875 ---- 253.60B 231.10A 253.60B 232.40 -20.60 253.00 1880 ---- 249.90B 227.60A 249.90B 228.90 -20.40 249.30 1885 ---- 246.30B 224.20A 246.30B 225.50 -20.30 245.80 1890 ---- 242.70B 220.80A 242.70B 222.00 -20.20 242.20 1895 ---- 239.10B 217.50A 239.10B 218.60 -20.10 238.70 1900 ---- 235.60B 214.20A 235.60B 215.30 -19.90 235.20 1905 ---- 232.10B 210.90A 232.10B 212.00 -19.80 231.80 1910 ---- 228.70B 207.70A 228.70B 208.70 -19.60 228.30 1915 ---- 225.30B 204.50A 225.30B 205.50 -19.50 225.00 1920 ---- 221.90B 201.40A 221.90B 202.30 -19.30 221.60 1925 ---- 218.50B 198.30A 218.50B 199.10 -19.20 218.30 1930 ---- 215.20B 195.20A 215.20B 196.00 -19.10 215.10 1935 ---- 211.90B 192.20A 211.90B 192.90 -18.90 211.80 1940 ---- 208.70B 189.20A 208.70B 189.80 -18.80 208.60 1945 ---- ---- 186.20A 186.20A 186.80 -18.70 205.50 1950 ---- ---- 183.30A 183.30A 183.90 -18.50 202.40 1955 ---- ---- 180.40A 180.40A 180.90 -18.40 199.30 1960 ---- ---- 177.60A 177.60A 178.00 -18.20 196.20 1965 ---- ---- 174.70A 174.70A 175.20 -18.00 193.20 1970 ---- ---- 172.00A 172.00A 172.40 -17.80 190.20 1975 ---- ---- 169.30A 169.30A 169.60 -17.70 187.30 1980 ---- ---- 166.60A 166.60A 166.90 -17.50 184.40 1985 ---- ---- 163.90A 163.90A 164.20 -17.40 181.60 1990 ---- ---- 161.30A 161.30A 161.50 -17.30 178.80 1995 ---- ---- 158.70A 158.70A 158.90 -17.10 176.00 2000 ---- ---- 156.20A 156.20A 156.30 -16.90 173.20 2005 ---- ---- 153.70A 153.70A 153.80 -16.70 170.50 2010 ---- ---- 151.30A 151.30A 151.30 -16.60 167.90 2015 ---- ---- 148.80A 148.80A 148.80 -16.40 165.20 2020 ---- ---- 146.50A 146.50A 146.40 -16.20 162.60 2025 ---- ---- 144.10A 144.10A 144.00 -16.10 160.10 2030 ---- ---- 141.80A 141.80A 141.70 -15.90 157.60 2035 ---- ---- 139.50A 139.50A 139.40 -15.70 155.10 2040 ---- ---- 137.30A 137.30A 137.10 -15.50 152.60 2045 ---- ---- 135.10A 135.10A 134.90 -15.30 150.20 2050 ---- ---- 133.00A 133.00A 132.70 -15.20 147.90 2055 ---- ---- 130.80A 130.80A 130.50 -15.00 145.50 2060 ---- ---- 128.80A 128.80A 128.40 -14.80 143.20 2065 ---- ---- 126.70A 126.70A 126.30 -14.70 141.00 2070 ---- ---- 124.70A 124.70A 124.30 -14.40 138.70 2075 ---- ---- 122.70A 122.70A 122.30 -14.30 136.60 2080 ---- ---- 120.80A 120.80A 120.30 -14.10 50 134.40 2085 ---- ---- 118.90A 118.90A 118.40 -13.90 132.30 2090 ---- ---- 117.00A 117.00A 116.50 -13.70 130.20 2095 ---- ---- 115.20A 115.20A 114.60 -13.50 128.10 2100 ---- ---- 113.40A 113.40A 112.80 -13.30 126.10 2105 ---- ---- 111.60A 111.60A 111.00 -13.10 124.10 2110 ---- ---- 109.80A 109.80A 109.20 -12.90 122.10 2115 ---- ---- 108.10A 108.10A 107.50 -12.70 120.20 2120 ---- ---- 106.50A 106.50A 105.80 -12.50 118.30 2125 ---- ---- 104.80A 104.80A 104.10 -12.40 116.50 2130 ---- ---- 103.20A 103.20A 102.50 -12.10 114.60 2135 ---- ---- 101.60A 101.60A 100.90 -11.90 112.80 2140 ---- ---- 100.10A 100.10A 99.30 -11.80 111.10 2145 ---- ---- 98.50A 98.50A 97.70 -11.60 109.30 2150 ---- ---- 97.00A 97.00A 96.20 -11.40 107.60 2155 ---- ---- 95.60A 95.60A 94.70 -11.30 106.00 2160 ---- ---- 94.10A 94.10A 93.30 -11.00 104.30 2165 ---- ---- 92.70A 92.70A 91.80 -10.90 102.70 2170 ---- ---- 91.30A 91.30A 90.40 -10.70 101.10 2175 ---- ---- 89.90A 89.90A 89.10 -10.50 99.60 2180 ---- ---- 88.60A 88.60A 87.70 -10.40 98.10 2185 ---- ---- 87.30A 87.30A 86.40 -10.20 96.60 2190 ---- ---- 86.00A 86.00A 85.10 -10.00 95.10 2195 ---- ---- 84.70A 84.70A 83.80 -9.90 93.70 2200 ---- ---- 83.50A 83.50A 82.50 -9.80 92.30 2205 ---- ---- 82.30A 82.30A 81.30 -9.60 90.90 2210 ---- ---- 81.10A 81.10A 80.10 -9.50 89.60 2215 ---- ---- 79.90A 79.90A 78.90 -9.40 88.30 2220 ---- ---- 78.70A 78.70A 77.70 -9.30 87.00 2225 ---- ---- 77.60A 77.60A 76.60 -9.10 85.70 2230 ---- ---- 76.50A 76.50A 75.50 -9.00 84.50 2235 ---- ---- 75.40A 75.40A 74.40 -8.80 83.20 2240 ---- ---- 74.30A 74.30A 73.30 -8.70 82.00 2245 ---- ---- 73.30A 73.30A 72.20 -8.70 80.90 2250 ---- ---- 72.30A 72.30A 71.20 -8.50 79.70 2255 ---- ---- 71.30A 71.30A 70.10 -8.50 78.60 2260 ---- ---- 70.30A 70.30A 69.10 -8.40 77.50 2265 ---- ---- 69.30A 69.30A 68.10 -8.30 76.40 2270 ---- ---- 68.40A 68.40A 67.20 -8.10 75.30 2275 ---- ---- 67.40A 67.40A 66.20 -8.10 74.30 2280 ---- ---- 66.50A 66.50A 65.30 -7.90 73.20 2285 ---- ---- 65.50A 65.50A 64.30 -7.90 72.20 2290 ---- ---- 64.60A 64.60A 63.40 -7.80 71.20 2295 ---- ---- 63.80A 63.80A 62.50 -7.70 70.20 2300 ---- ---- 62.90A 62.90A 61.60 -7.60 69.20 6 2305 ---- ---- 62.00A 62.00A 60.80 -7.50 68.30 2310 ---- ---- 61.20A 61.20A 59.90 -7.50 67.40 2315 ---- ---- 60.30A 60.30A 59.10 -7.30 66.40 2320 ---- ---- 59.50A 59.50A 58.20 -7.30 65.50 2325 ---- ---- 58.70A 58.70A 57.40 -7.30 64.70 2330 ---- ---- 57.90A 57.90A 56.60 -7.20 63.80 2335 ---- ---- 57.20A 57.20A 55.90 -7.00 62.90 2340 ---- ---- 56.40A 56.40A 55.10 -7.00 62.10 2345 ---- ---- 55.70A 55.70A 54.30 -6.90 61.20 2350 ---- ---- 54.90A 54.90A 53.60 -6.80 60.40 2355 ---- ---- 54.20A 54.20A 52.90 -6.70 59.60 2360 ---- ---- 53.50A 53.50A 52.10 -6.70 58.80 2370 ---- ---- 52.10A 52.10A 50.70 -6.60 57.30 2375 ---- ---- 51.40A 51.40A 50.00 -6.50 56.50 2380 ---- ---- 50.80A 50.80A 49.40 -6.40 55.80 2390 ---- ---- 49.50A 49.50A 48.10 -6.30 54.40 2400 ---- ---- 48.20A 48.20A 46.80 -6.20 53.00 2410 ---- ---- 47.00A 47.00A 45.60 -6.00 51.60 2420 ---- ---- 45.80A 45.80A 44.40 -5.90 50.30 2425 ---- ---- 45.20A 45.20A 43.80 -5.90 49.70 2430 ---- ---- 44.70A 44.70A 43.20 -5.90 49.10 2440 ---- ---- 43.60A 43.60A 42.10 -5.70 47.80 2450 ---- ---- 42.50A 42.50A 41.10 -5.60 46.70 2460 ---- ---- 41.50A 41.50A 40.00 -5.50 45.50 2475 ---- ---- 40.00A 40.00A 38.50 -5.40 43.90 2500 ---- ---- 37.60A 37.60A 36.20 -5.10 41.30 2525 ---- ---- 35.50A 35.50A 34.10 -4.90 39.00 2550 ---- ---- 33.50A 33.50A 32.10 -4.70 36.80 2575 ---- ---- 31.60A 31.60A 30.30 -4.50 34.80 2600 ---- ---- 29.90A 29.90A 28.60 -4.30 32.90 2625 ---- ---- 28.30A 28.30A 27.10 -4.10 31.20 2650 ---- ---- 26.80A 26.80A 25.70 -3.90 29.60 OG JUN24 Gold Option CALL 900 ---- ---- ---- ---- 1164.80 -25.40 1190.20 925 ---- ---- ---- ---- 1139.80 -25.40 1165.20 950 ---- ---- ---- ---- 1114.80 -25.40 1140.20 975 ---- ---- ---- ---- 1089.80 -25.40 1115.20 1000 ---- ---- ---- ---- 1064.80 -25.40 1090.20 1025 ---- ---- ---- ---- 1039.80 -25.40 1065.20 1050 ---- ---- ---- ---- 1014.80 -25.40 1040.20 1075 ---- ---- ---- ---- 989.80 -25.40 1015.20 1090 ---- ---- ---- ---- 974.80 -25.40 1000.20 1100 ---- ---- ---- ---- 964.80 -25.40 990.20 1110 ---- ---- ---- ---- 954.80 -25.40 980.20 1120 ---- ---- ---- ---- 944.80 -25.40 970.20 1125 ---- ---- ---- ---- 939.80 -25.40 965.20 1130 ---- ---- ---- ---- 934.80 -25.40 960.20 1140 ---- ---- ---- ---- 924.80 -25.40 950.20 1150 ---- ---- ---- ---- 914.80 -25.40 940.20 1160 ---- ---- ---- ---- 904.80 -25.40 930.20 1170 ---- ---- ---- ---- 894.80 -25.40 920.20 1175 ---- ---- ---- ---- 889.80 -25.40 915.20 1180 ---- ---- ---- ---- 884.80 -25.40 910.20 1190 ---- ---- ---- ---- 874.80 -25.40 900.20 1195 ---- ---- ---- ---- 869.80 -25.40 895.20 1200 ---- ---- ---- ---- 864.80 -25.40 890.20 1205 ---- ---- ---- ---- 859.80 -25.40 885.20 1210 ---- ---- ---- ---- 854.80 -25.40 880.20 1215 ---- ---- ---- ---- 849.80 -25.40 875.20 1220 ---- ---- ---- ---- 844.80 -25.40 870.20 1225 ---- ---- ---- ---- 839.80 -25.40 865.20 1230 ---- ---- ---- ---- 834.80 -25.40 860.20 1235 ---- ---- ---- ---- 829.80 -25.40 855.20 1240 ---- ---- ---- ---- 824.80 -25.40 850.20 1245 ---- ---- ---- ---- 819.80 -25.40 845.20 1250 ---- ---- ---- ---- 814.80 -25.40 840.20 1255 ---- ---- ---- ---- 809.80 -25.40 835.20 1260 ---- ---- ---- ---- 804.80 -25.40 830.20 1265 ---- ---- ---- ---- 799.80 -25.40 825.20 1270 ---- ---- ---- ---- 794.80 -25.40 820.20 1275 ---- ---- ---- ---- 789.80 -25.40 815.20 1280 ---- ---- ---- ---- 784.80 -25.40 810.20 1285 ---- ---- ---- ---- 779.80 -25.40 805.20 1290 ---- ---- ---- ---- 774.80 -25.40 800.20 1295 ---- ---- ---- ---- 769.80 -25.40 795.20 1300 ---- ---- ---- ---- 764.80 -25.40 790.20 1305 ---- ---- ---- ---- 759.80 -25.40 785.20 1310 ---- ---- ---- ---- 754.80 -25.40 780.20 1315 ---- ---- ---- ---- 749.80 -25.40 775.20 1320 ---- ---- ---- ---- 744.80 -25.40 770.20 1325 ---- ---- ---- ---- 739.80 -25.40 765.20 1330 ---- ---- ---- ---- 734.80 -25.40 760.20 1335 ---- ---- ---- ---- 729.80 -25.40 755.20 1340 ---- ---- ---- ---- 724.80 -25.40 750.20 1345 ---- ---- ---- ---- 719.80 -25.40 745.20 1350 ---- ---- ---- ---- 714.80 -25.40 740.20 1355 ---- ---- ---- ---- 709.80 -25.40 735.20 1360 ---- ---- ---- ---- 704.80 -25.40 730.20 1365 ---- ---- ---- ---- 699.80 -25.40 725.20 1370 ---- ---- ---- ---- 694.80 -25.40 720.20 1375 ---- ---- ---- ---- 689.80 -25.40 715.20 1380 ---- ---- ---- ---- 684.80 -25.40 710.20 1385 ---- ---- ---- ---- 679.80 -25.40 705.20 1390 ---- ---- ---- ---- 674.80 -25.40 700.20 1395 ---- ---- ---- ---- 669.80 -25.40 695.20 1400 ---- ---- ---- ---- 664.80 -25.40 690.20 1405 ---- ---- ---- ---- 659.80 -25.40 685.20 1410 ---- ---- ---- ---- 654.80 -25.40 680.20 1415 ---- ---- ---- ---- 649.80 -25.40 675.20 1420 ---- ---- ---- ---- 644.80 -25.40 670.20 1425 ---- ---- ---- ---- 639.80 -25.40 665.20 1430 ---- ---- ---- ---- 634.80 -25.40 660.20 1435 ---- ---- ---- ---- 629.80 -25.40 655.20 1440 ---- ---- ---- ---- 624.80 -25.40 650.20 1445 ---- ---- ---- ---- 619.80 -25.40 645.20 1450 ---- ---- ---- ---- 614.80 -25.40 640.20 1455 ---- ---- ---- ---- 609.80 -25.40 635.20 1460 ---- ---- ---- ---- 604.80 -25.40 630.20 1465 ---- ---- ---- ---- 599.80 -25.40 625.20 1470 ---- ---- ---- ---- 594.80 -25.40 620.20 1475 ---- ---- ---- ---- 589.80 -25.40 615.20 1480 ---- ---- ---- ---- 584.80 -25.40 610.20 1485 ---- ---- ---- ---- 579.80 -25.40 605.20 1490 ---- ---- ---- ---- 574.80 -25.40 600.20 1495 ---- ---- ---- ---- 569.80 -25.40 595.20 1500 ---- ---- 561.20A 561.20A 564.80 -25.40 590.20 1505 ---- ---- ---- ---- 559.80 -25.40 585.20 1510 ---- ---- ---- ---- 554.80 -25.40 580.20 1515 ---- ---- ---- ---- 549.80 -25.40 575.20 1520 ---- ---- ---- ---- 544.90 -25.30 570.20 1525 ---- 567.60B 536.50A 567.60B 539.90 -25.30 565.20 1530 ---- ---- ---- ---- 535.00 -25.20 560.20 1535 ---- ---- ---- ---- 530.00 -25.20 555.20 1540 ---- ---- ---- ---- 525.10 -25.20 550.30 1545 ---- ---- ---- ---- 520.20 -25.10 545.30 1550 ---- 542.70B 512.20A 542.70B 515.30 -25.10 540.40 1555 ---- ---- ---- ---- 510.50 -25.00 535.50 1560 ---- ---- ---- ---- 505.60 -24.90 530.50 1565 ---- ---- ---- ---- 500.70 -24.90 525.60 1570 ---- ---- ---- ---- 495.90 -24.90 520.80 1575 ---- 518.30B 488.10A 518.30B 491.10 -24.80 515.90 1580 ---- ---- ---- ---- 486.30 -24.70 511.00 1585 ---- ---- ---- ---- 481.50 -24.70 506.20 1590 ---- ---- ---- ---- 476.70 -24.70 501.40 1595 ---- ---- ---- ---- 471.90 -24.60 496.50 1600 ---- 494.00B 464.30A 494.00B 467.20 -24.50 491.70 1605 ---- ---- ---- ---- 462.40 -24.60 487.00 1610 ---- ---- ---- ---- 457.70 -24.50 482.20 1615 ---- ---- ---- ---- 453.00 -24.40 477.40 1620 ---- ---- ---- ---- 448.30 -24.40 472.70 1625 ---- 470.10B 440.90A 470.10B 443.60 -24.40 468.00 1630 ---- ---- ---- ---- 439.00 -24.20 463.20 1635 ---- ---- ---- ---- 434.30 -24.20 458.50 1640 ---- ---- ---- ---- 429.70 -24.20 453.90 1645 ---- ---- ---- ---- 425.10 -24.10 449.20 1650 ---- 446.60B 417.90A 446.60B 420.50 -24.10 444.60 1655 ---- ---- ---- ---- 415.90 -24.00 439.90 1660 ---- ---- ---- ---- 411.30 -24.00 435.30 1665 ---- ---- ---- ---- 406.80 -23.90 430.70 1670 ---- ---- ---- ---- 402.30 -23.80 426.10 1675 ---- 423.40B 395.30A 423.40B 397.80 -23.80 421.60 1680 ---- ---- 390.90A 390.90A 393.30 -23.70 417.00 1685 ---- ---- 386.40A 386.40A 388.80 -23.70 412.50 1690 ---- ---- 382.00A 382.00A 384.40 -23.60 408.00 1695 ---- ---- 377.60A 377.60A 380.00 -23.50 403.50 1700 ---- 400.70B 373.20A 400.70B 375.60 -23.50 399.10 1705 ---- 395.20B 368.90A 395.20B 371.20 -23.40 394.60 1710 ---- 391.80B 364.50A 391.80B 366.80 -23.40 390.20 1715 ---- 387.30B 360.20A 387.30B 362.50 -23.30 385.80 1720 ---- 382.90B 355.90A 382.90B 358.20 -23.20 381.40 1725 ---- 378.50B 351.60A 378.50B 353.90 -23.10 377.00 1730 ---- 374.10B 347.40A 374.10B 349.60 -23.10 372.70 1735 ---- 369.70B 343.20A 369.70B 345.40 -23.00 368.40 1740 ---- 365.40B 339.00A 365.40B 341.10 -23.00 364.10 1745 ---- 361.10B 334.80A 361.10B 336.90 -22.90 4 359.80 1750 ---- 356.80B 330.60A 356.80B 332.80 -22.70 355.50 1755 ---- 352.50B 326.50A 352.50B 328.60 -22.70 351.30 1760 ---- 348.30B 322.40A 348.30B 324.50 -22.60 347.10 1765 ---- 344.00B 318.40A 344.00B 320.40 -22.50 342.90 1770 ---- 339.80B 314.30A 339.80B 316.30 -22.40 338.70 1775 ---- 335.60B 310.30A 335.60B 312.30 -22.30 334.60 1780 ---- 331.50B 306.30A 331.50B 308.20 -22.30 330.50 1785 ---- 327.40B 302.30A 327.40B 304.20 -22.20 326.40 1790 ---- 323.30B 298.40A 323.30B 300.30 -22.00 322.30 1795 ---- 319.20B 294.50A 319.20B 296.30 -22.00 318.30 1800 ---- 315.10B 290.60A 315.10B 292.40 -21.90 314.30 1805 ---- 311.10B 286.80A 311.10B 288.50 -21.80 310.30 1810 ---- 307.10B 283.00A 307.10B 284.60 -21.70 306.30 1815 ---- 303.10B 279.20A 303.10B 280.80 -21.60 302.40 1820 ---- 299.20B 275.40A 299.20B 277.00 -21.50 298.50 1825 ---- 295.30B 271.70A 295.30B 273.20 -21.40 294.60 1830 ---- 291.40B 268.00A 291.40B 269.50 -21.30 290.80 1835 ---- 287.50B 264.30A 287.50B 265.80 -21.20 287.00 1840 ---- 283.70B 260.70A 283.70B 262.10 -21.10 283.20 1845 ---- 279.90B 257.10A 279.90B 258.40 -21.00 279.40 1850 ---- 276.10B 253.50A 276.10B 254.80 -20.90 275.70 400 1855 ---- 272.40B 250.00A 272.40B 251.20 -20.80 272.00 1860 ---- 268.70B 246.50A 268.70B 247.70 -20.60 268.30 1865 ---- 265.00B 243.00A 265.00B 244.20 -20.50 264.70 1870 ---- 261.30B 239.60A 261.30B 240.70 -20.40 261.10 1875 ---- 257.70B 236.20A 257.70B 237.20 -20.30 257.50 1880 ---- 254.20B 232.80A 254.20B 233.80 -20.20 254.00 75 1885 ---- 250.60B 229.50A 250.60B 230.40 -20.10 250.50 1890 ---- 247.10B 226.20A 247.10B 227.10 -19.90 247.00 1895 ---- ---- 222.90A 222.90A 223.80 -19.80 243.60 1900 ---- 240.20B 219.70A 240.20B 220.50 -19.60 240.10 1905 ---- ---- 216.50A 216.50A 217.30 -19.50 1 236.80 1910 ---- ---- 213.30A 213.30A 214.10 -19.30 233.40 1915 ---- ---- 210.20A 210.20A 210.90 -19.20 230.10 1920 ---- ---- 207.10A 207.10A 207.80 -19.10 226.90 1925 ---- ---- 204.10A 204.10A 204.70 -18.90 223.60 1930 ---- ---- 201.00A 201.00A 201.70 -18.80 220.50 1935 ---- ---- 198.10A 198.10A 198.60 -18.70 217.30 1940 ---- ---- 195.10A 195.10A 195.70 -18.50 214.20 1945 ---- ---- 192.20A 192.20A 192.70 -18.40 211.10 1950 ---- ---- 189.40A 189.40A 189.80 -18.20 208.00 1955 ---- ---- 186.50A 186.50A 186.90 -18.10 205.00 1960 ---- ---- 183.70A 183.70A 184.10 -17.90 202.00 1965 ---- ---- 181.00A 181.00A 181.30 -17.80 199.10 1970 ---- ---- 178.30A 178.30A 178.50 -17.70 196.20 100 1975 ---- ---- 175.60A 175.60A 175.80 -17.50 193.30 1980 ---- ---- 172.90A 172.90A 173.10 -17.40 190.50 1985 ---- ---- 170.30A 170.30A 170.40 -17.30 187.70 1990 ---- ---- 167.80A 167.80A 167.80 -17.10 184.90 1995 ---- ---- 165.20A 165.20A 165.20 -17.00 182.20 2000 ---- ---- 162.70A 162.70A 162.70 -16.80 179.50 130 2005 ---- ---- 160.30A 160.30A 160.20 -16.60 176.80 2010 ---- ---- 157.80A 157.80A 157.70 -16.50 174.20 220 2015 ---- ---- 155.40A 155.40A 155.30 -16.30 171.60 2020 ---- ---- 153.10A 153.10A 152.90 -16.10 169.00 2025 ---- ---- 150.80A 150.80A 150.50 -16.00 166.50 2030 ---- ---- 148.50A 148.50A 148.20 -15.80 164.00 2035 ---- ---- 146.20A 146.20A 145.90 -15.60 161.50 2040 ---- ---- 144.00A 144.00A 143.60 -15.50 159.10 50 2045 ---- ---- 141.90A 141.90A 141.40 -15.30 156.70 2050 ---- ---- 139.70A 139.70A 139.20 -15.20 154.40 10 2055 ---- ---- 137.60A 137.60A 137.10 -15.00 152.10 2060 ---- ---- 135.50A 135.50A 135.00 -14.80 149.80 2065 ---- ---- 133.50A 133.50A 132.90 -14.70 147.60 2070 ---- ---- 131.50A 131.50A 130.80 -14.50 145.30 2075 ---- ---- 129.50A 129.50A 128.80 -14.40 143.20 2080 ---- ---- 127.60A 127.60A 126.90 -14.10 141.00 2085 ---- ---- 125.70A 125.70A 124.90 -14.00 138.90 2090 ---- ---- 123.80A 123.80A 123.00 -13.80 136.80 2095 ---- ---- 121.90A 121.90A 121.20 -13.60 134.80 2100 ---- ---- 120.10A 120.10A 119.30 -13.50 132.80 10 2105 ---- ---- 118.40A 118.40A 117.50 -13.30 130.80 2110 ---- ---- 116.60A 116.60A 115.80 -13.00 128.80 2115 ---- ---- 114.90A 114.90A 114.00 -12.90 126.90 2120 ---- ---- 113.20A 113.20A 112.30 -12.70 125.00 2125 ---- ---- 111.50A 111.50A 110.60 -12.60 123.20 2130 ---- ---- 109.90A 109.90A 109.00 -12.30 121.30 2135 ---- ---- 108.30A 108.30A 107.40 -12.20 119.60 2140 ---- ---- 106.70A 106.70A 105.80 -12.00 117.80 50 2145 ---- ---- 105.20A 105.20A 104.20 -11.90 116.10 2150 ---- ---- 103.70A 103.70A 102.70 -11.70 114.40 5 2155 ---- ---- 102.20A 102.20A 101.20 -11.50 112.70 2160 ---- ---- 100.70A 100.70A 99.70 -11.30 111.00 53 52 2165 ---- ---- 99.30A 99.30A 98.30 -11.10 109.40 2170 ---- ---- 97.90A 97.90A 96.80 -11.00 107.80 2175 ---- ---- 96.50A 96.50A 95.40 -10.90 106.30 2180 ---- ---- 95.10A 95.10A 94.00 -10.70 104.70 2185 ---- ---- 93.80A 93.80A 92.70 -10.50 103.20 2190 ---- ---- 92.50A 92.50A 91.40 -10.30 101.70 2195 ---- ---- 91.20A 91.20A 90.10 -10.20 100.30 2200 ---- ---- 89.90A 89.90A 88.80 -10.10 98.90 1 551 2205 ---- ---- 88.70A 88.70A 87.50 -10.00 97.50 2210 ---- ---- 87.40A 87.40A 86.30 -9.80 96.10 2215 ---- ---- 86.20A 86.20A 85.00 -9.70 94.70 2220 ---- ---- 85.00A 85.00A 83.80 -9.60 93.40 2225 ---- ---- 83.90A 83.90A 82.70 -9.40 92.10 2230 ---- ---- 82.70A 82.70A 81.50 -9.30 90.80 2235 ---- ---- 81.60A 81.60A 80.40 -9.20 89.60 2240 ---- ---- 80.50A 80.50A 79.20 -9.10 88.30 2245 ---- ---- 79.40A 79.40A 78.10 -9.00 87.10 2250 ---- ---- 78.40A 78.40A 77.00 -8.90 85.90 1005 2255 ---- ---- 77.30A 77.30A 76.00 -8.80 84.80 2260 ---- ---- 76.40A 76.40A 74.90 -8.70 83.60 52 52 2265 ---- ---- 75.40A 75.40A 73.90 -8.60 82.50 2270 ---- ---- 74.40A 74.40A 72.90 -8.50 81.40 2275 ---- ---- 73.40A 73.40A 71.90 -8.40 80.30 2280 ---- ---- 72.40A 72.40A 70.90 -8.30 79.20 2285 ---- ---- 71.50A 71.50A 69.90 -8.30 78.20 2290 ---- ---- 70.50A 70.50A 69.00 -8.10 77.10 2295 ---- ---- 69.60A 69.60A 68.10 -8.00 76.10 2300 ---- ---- 68.70A 68.70A 67.10 -8.00 75.10 510 2305 ---- ---- 67.80A 67.80A 66.20 -7.90 74.10 2310 ---- ---- 66.90A 66.90A 65.40 -7.80 73.20 2315 ---- ---- 66.10A 66.10A 64.50 -7.70 72.20 2320 ---- ---- 65.20A 65.20A 63.60 -7.70 71.30 2325 ---- ---- 64.40A 64.40A 62.80 -7.60 70.40 2330 ---- ---- 63.60A 63.60A 61.90 -7.60 69.50 2335 ---- ---- 62.80A 62.80A 61.10 -7.50 68.60 2340 ---- ---- 62.00A 62.00A 60.30 -7.40 67.70 2345 ---- ---- 61.20A 61.20A 59.50 -7.40 66.90 2350 ---- ---- 60.40A 60.40A 58.80 -7.20 66.00 2355 ---- ---- 59.70A 59.70A 58.00 -7.20 65.20 2360 ---- ---- 58.90A 58.90A 57.30 -7.10 64.40 2370 ---- ---- 57.50A 57.50A 55.80 -7.00 62.80 2375 ---- ---- 56.80A 56.80A 55.10 -6.90 62.00 2380 ---- ---- 56.10A 56.10A 54.40 -6.80 61.20 2390 ---- ---- 54.70A 54.70A 53.00 -6.70 59.70 2400 ---- ---- 53.40A 53.40A 51.70 -6.50 58.20 320 642 2410 ---- ---- 52.10A 52.10A 50.40 -6.40 56.80 2420 ---- ---- 50.90A 50.90A 49.10 -6.30 55.40 2425 ---- ---- 50.30A 50.30A 48.50 -6.20 54.70 2430 ---- ---- 49.70A 49.70A 47.90 -6.20 54.10 2440 ---- ---- 48.50A 48.50A 46.80 -6.00 52.80 2450 ---- ---- 47.40A 47.40A 45.60 -5.90 51.50 2460 ---- ---- 46.30A 46.30A 44.50 -5.80 50.30 2475 ---- ---- 44.70A 44.70A 43.00 -5.50 48.50 2500 ---- ---- 42.20A 42.20A 40.50 -5.20 45.70 637 2525 ---- ---- 39.90A 39.90A 38.20 -4.90 43.10 2550 ---- ---- 37.70A 37.70A 36.10 -4.60 40.70 2575 ---- ---- 35.70A 35.70A 34.10 -4.40 38.50 2600 ---- ---- 33.90A 33.90A 32.30 -4.10 36.40 2625 ---- ---- 32.10A 32.10A 30.60 -3.80 34.40 2650 ---- ---- 30.50A 30.50A 29.00 -3.60 32.60 2800 ---- ---- 22.70A 22.70A 21.40 -2.50 23.90 300 2950 ---- ---- 17.20A 17.20A 16.20 -1.80 18.00 3000 ---- ---- 15.80A 15.80A 14.80 -1.60 16.40 512 3742 3500 ---- ---- 7.20A 7.20A 6.60 -1.00 7.60 4000 3.50 3.50 3.50 3.50 3.50 -.90 200 4.40 5 OG JUL24 Gold Option CALL 1275 ---- ---- ---- ---- 803.80 -25.30 829.10 1300 ---- ---- ---- ---- 778.80 -25.30 804.10 1325 ---- ---- ---- ---- 753.80 -25.30 779.10 1350 ---- ---- ---- ---- 728.80 -25.30 754.10 1375 ---- ---- ---- ---- 703.80 -25.30 729.10 1400 ---- ---- ---- ---- 678.80 -25.30 704.10 1425 ---- ---- ---- ---- 653.80 -25.30 679.10 1450 ---- ---- ---- ---- 628.80 -25.30 654.10 1470 ---- ---- ---- ---- 608.80 -25.30 634.10 1475 ---- ---- ---- ---- 603.80 -25.30 629.10 1480 ---- ---- ---- ---- 598.80 -25.30 624.10 1490 ---- ---- ---- ---- 588.80 -25.30 614.10 1500 ---- ---- ---- ---- 578.90 -25.20 604.10 1510 ---- ---- ---- ---- 569.10 -25.10 594.20 1520 ---- ---- ---- ---- 559.30 -25.00 584.30 1525 ---- ---- ---- ---- 554.40 -25.00 579.40 1530 ---- ---- ---- ---- 549.60 -24.90 574.50 1540 ---- ---- ---- ---- 539.90 -24.80 564.70 1550 ---- ---- ---- ---- 530.30 -24.70 555.00 1560 ---- ---- ---- ---- 520.70 -24.70 545.40 1565 ---- ---- ---- ---- 515.90 -24.70 540.60 1570 ---- ---- ---- ---- 511.20 -24.60 535.80 1575 ---- ---- ---- ---- 506.50 -24.50 531.00 1580 ---- ---- ---- ---- 501.70 -24.50 526.20 1585 ---- ---- ---- ---- 497.00 -24.50 521.50 1590 ---- ---- ---- ---- 492.30 -24.40 516.70 1595 ---- ---- ---- ---- 487.70 -24.30 512.00 1600 ---- ---- ---- ---- 483.00 -24.30 507.30 1605 ---- ---- ---- ---- 478.30 -24.30 502.60 1610 ---- ---- ---- ---- 473.70 -24.20 497.90 1615 ---- ---- ---- ---- 469.10 -24.10 493.20 1620 ---- ---- ---- ---- 464.50 -24.10 488.60 1625 ---- ---- ---- ---- 459.90 -24.00 483.90 1630 ---- ---- ---- ---- 455.30 -24.00 479.30 1635 ---- ---- ---- ---- 450.70 -23.90 474.60 1640 ---- ---- ---- ---- 446.10 -23.90 470.00 1645 ---- ---- ---- ---- 441.60 -23.80 465.40 1650 ---- ---- ---- ---- 437.10 -23.70 460.80 1655 ---- ---- ---- ---- 432.50 -23.80 456.30 1660 ---- ---- ---- ---- 428.00 -23.70 451.70 1665 ---- ---- ---- ---- 423.50 -23.60 447.10 1670 ---- ---- ---- ---- 419.00 -23.60 442.60 1675 ---- ---- ---- ---- 414.60 -23.50 438.10 1680 ---- ---- ---- ---- 410.10 -23.50 433.60 1685 ---- ---- ---- ---- 405.70 -23.40 429.10 1690 ---- ---- ---- ---- 401.30 -23.30 424.60 1695 ---- ---- ---- ---- 396.90 -23.20 420.10 1700 ---- ---- ---- ---- 392.50 -23.20 415.70 1705 ---- ---- ---- ---- 388.10 -23.10 411.20 1710 ---- ---- ---- ---- 383.70 -23.10 406.80 1715 ---- ---- ---- ---- 379.40 -23.00 402.40 1720 ---- ---- ---- ---- 375.00 -23.00 398.00 1725 ---- ---- ---- ---- 370.70 -22.90 393.60 1730 ---- ---- ---- ---- 366.40 -22.80 389.20 1735 ---- ---- ---- ---- 362.10 -22.80 384.90 1740 ---- ---- ---- ---- 357.90 -22.60 380.50 1745 ---- ---- ---- ---- 353.60 -22.60 376.20 1750 ---- ---- ---- ---- 349.40 -22.50 371.90 1755 ---- ---- ---- ---- 345.20 -22.50 367.70 1760 ---- ---- ---- ---- 341.00 -22.40 363.40 1765 ---- ---- ---- ---- 336.80 -22.40 359.20 1770 ---- ---- ---- ---- 332.70 -22.20 354.90 1775 ---- ---- ---- ---- 328.60 -22.10 350.70 1780 ---- ---- ---- ---- 324.50 -22.00 346.50 1785 ---- ---- ---- ---- 320.40 -22.00 342.40 1790 ---- ---- ---- ---- 316.30 -21.90 338.20 1795 ---- ---- ---- ---- 312.30 -21.80 334.10 1800 ---- ---- ---- ---- 308.30 -21.70 330.00 1805 ---- ---- ---- ---- 304.30 -21.70 326.00 1810 ---- ---- ---- ---- 300.40 -21.50 321.90 1815 ---- ---- ---- ---- 296.40 -21.50 317.90 1820 ---- ---- ---- ---- 292.50 -21.40 313.90 1825 ---- ---- ---- ---- 288.60 -21.30 309.90 1830 ---- ---- ---- ---- 284.80 -21.20 306.00 1835 ---- ---- ---- ---- 281.00 -21.10 302.10 1840 ---- ---- ---- ---- 277.20 -21.00 298.20 1845 ---- ---- ---- ---- 273.40 -20.90 294.30 1850 ---- ---- ---- ---- 269.70 -20.80 290.50 1855 ---- ---- ---- ---- 266.00 -20.70 286.70 1860 ---- ---- ---- ---- 262.30 -20.60 282.90 1865 ---- ---- ---- ---- 258.70 -20.50 279.20 1870 ---- ---- ---- ---- 255.10 -20.40 275.50 1875 ---- ---- ---- ---- 251.50 -20.30 271.80 1880 ---- ---- ---- ---- 248.00 -20.10 268.10 1885 ---- ---- ---- ---- 244.50 -20.00 264.50 1890 ---- ---- ---- ---- 241.00 -19.90 260.90 1895 ---- ---- ---- ---- 237.60 -19.80 257.40 1900 ---- ---- ---- ---- 234.20 -19.70 253.90 1905 ---- ---- ---- ---- 230.80 -19.60 250.40 1910 ---- ---- ---- ---- 227.50 -19.50 247.00 1915 ---- ---- ---- ---- 224.20 -19.30 243.50 1920 ---- ---- ---- ---- 221.00 -19.20 240.20 1925 ---- ---- ---- ---- 217.80 -19.00 236.80 1930 ---- ---- ---- ---- 214.60 -18.90 233.50 1935 ---- ---- ---- ---- 211.50 -18.80 230.30 1940 ---- ---- ---- ---- 208.40 -18.70 227.10 1945 ---- ---- ---- ---- 205.30 -18.60 223.90 1950 ---- ---- ---- ---- 202.30 -18.40 220.70 1955 ---- ---- ---- ---- 199.30 -18.30 217.60 1960 ---- ---- ---- ---- 196.40 -18.10 214.50 1965 ---- ---- ---- ---- 193.50 -18.00 211.50 1970 ---- ---- ---- ---- 190.60 -17.90 208.50 1975 ---- ---- ---- ---- 187.80 -17.70 205.50 1980 ---- ---- ---- ---- 185.10 -17.50 202.60 1985 ---- ---- ---- ---- 182.30 -17.50 199.80 1990 ---- ---- ---- ---- 179.70 -17.20 196.90 1995 ---- ---- ---- ---- 177.00 -17.10 194.10 2000 ---- ---- ---- ---- 174.40 -17.00 191.40 2005 ---- ---- ---- ---- 171.80 -16.90 188.70 2010 ---- ---- ---- ---- 169.30 -16.70 186.00 2015 ---- ---- ---- ---- 166.90 -16.50 183.40 2020 ---- ---- ---- ---- 164.40 -16.40 180.80 2025 ---- ---- ---- ---- 162.00 -16.20 178.20 2030 ---- ---- ---- ---- 159.70 -16.00 175.70 2035 ---- ---- ---- ---- 157.40 -15.90 173.30 2040 ---- ---- ---- ---- 155.10 -15.70 170.80 2045 ---- ---- ---- ---- 152.90 -15.50 168.40 2050 ---- ---- ---- ---- 150.70 -15.40 166.10 2055 ---- ---- ---- ---- 148.60 -15.20 163.80 2060 ---- ---- ---- ---- 146.50 -15.00 161.50 2065 ---- ---- ---- ---- 144.40 -14.90 159.30 2070 ---- ---- ---- ---- 142.40 -14.70 157.10 2075 ---- ---- ---- ---- 140.40 -14.50 154.90 2080 ---- ---- ---- ---- 138.40 -14.40 152.80 2085 ---- ---- ---- ---- 136.50 -14.20 150.70 2090 ---- ---- ---- ---- 134.60 -14.10 148.70 2095 ---- ---- ---- ---- 132.80 -13.90 146.70 2100 ---- ---- ---- ---- 130.90 -13.80 144.70 2105 ---- ---- ---- ---- 129.20 -13.60 142.80 2110 ---- ---- ---- ---- 127.40 -13.50 140.90 2115 ---- ---- ---- ---- 125.70 -13.30 139.00 2120 ---- ---- ---- ---- 124.00 -13.10 137.10 2125 ---- ---- ---- ---- 122.30 -13.00 135.30 2130 ---- ---- ---- ---- 120.70 -12.90 133.60 2135 ---- ---- ---- ---- 119.10 -12.70 131.80 2140 ---- ---- ---- ---- 117.60 -12.50 130.10 2145 ---- ---- ---- ---- 116.00 -12.40 128.40 2150 ---- ---- ---- ---- 114.50 -12.20 126.70 2155 ---- ---- ---- ---- 113.00 -12.10 125.10 2160 ---- ---- ---- ---- 111.50 -12.00 123.50 2165 ---- ---- ---- ---- 110.10 -11.80 121.90 2170 ---- ---- ---- ---- 108.70 -11.60 120.30 2175 ---- ---- ---- ---- 107.30 -11.50 118.80 2180 ---- ---- ---- ---- 105.90 -11.40 117.30 2185 ---- ---- ---- ---- 104.60 -11.20 115.80 2190 ---- ---- ---- ---- 103.30 -11.00 114.30 2195 ---- ---- ---- ---- 102.00 -10.90 112.90 2200 ---- ---- ---- ---- 100.70 -10.80 111.50 2205 ---- ---- ---- ---- 99.40 -10.70 110.10 2210 ---- ---- ---- ---- 98.20 -10.50 108.70 2215 ---- ---- ---- ---- 96.90 -10.40 107.30 2220 ---- ---- ---- ---- 95.70 -10.30 106.00 2225 ---- ---- ---- ---- 94.50 -10.20 104.70 2230 ---- ---- ---- ---- 93.30 -10.10 103.40 2235 ---- ---- ---- ---- 92.20 -9.90 102.10 2240 ---- ---- ---- ---- 91.00 -9.80 100.80 2245 ---- ---- ---- ---- 89.90 -9.70 99.60 2250 ---- ---- ---- ---- 88.80 -9.60 98.40 2255 ---- ---- ---- ---- 87.60 -9.50 97.10 2260 ---- ---- ---- ---- 86.50 -9.40 95.90 2265 ---- ---- ---- ---- 85.50 -9.20 94.70 2270 ---- ---- ---- ---- 84.40 -9.20 93.60 2275 ---- ---- ---- ---- 83.30 -9.10 92.40 2280 ---- ---- ---- ---- 82.30 -9.00 91.30 2285 ---- ---- ---- ---- 81.30 -8.80 90.10 2290 ---- ---- ---- ---- 80.20 -8.80 89.00 2295 ---- ---- ---- ---- 79.20 -8.70 87.90 2300 ---- ---- ---- ---- 78.30 -8.60 86.90 2305 ---- ---- ---- ---- 77.30 -8.50 85.80 2310 ---- ---- ---- ---- 76.30 -8.40 84.70 2315 ---- ---- ---- ---- 75.40 -8.30 83.70 2320 ---- ---- ---- ---- 74.40 -8.30 82.70 2325 ---- ---- ---- ---- 73.50 -8.10 81.60 2330 ---- ---- ---- ---- 72.60 -8.10 80.70 2335 ---- ---- ---- ---- 71.70 -8.00 79.70 2340 ---- ---- ---- ---- 70.80 -7.90 78.70 2345 ---- ---- ---- ---- 69.90 -7.80 77.70 2350 ---- ---- ---- ---- 69.00 -7.80 76.80 2355 ---- ---- ---- ---- 68.20 -7.70 75.90 2360 ---- ---- ---- ---- 67.30 -7.60 74.90 2365 ---- ---- ---- ---- 66.50 -7.50 74.00 2370 ---- ---- ---- ---- 65.70 -7.40 73.10 2375 ---- ---- ---- ---- 64.90 -7.40 72.30 2380 ---- ---- ---- ---- 64.10 -7.30 71.40 2390 ---- ---- ---- ---- 62.50 -7.20 69.70 2400 ---- ---- ---- ---- 61.00 -7.00 68.00 2410 ---- ---- ---- ---- 59.50 -6.90 66.40 2420 ---- ---- ---- ---- 58.10 -6.80 64.90 2425 ---- ---- ---- ---- 57.40 -6.70 64.10 2430 ---- ---- ---- ---- 56.70 -6.70 63.40 2440 ---- ---- ---- ---- 55.40 -6.50 61.90 2450 ---- ---- ---- ---- 54.10 -6.40 60.50 2460 ---- ---- ---- ---- 52.80 -6.30 59.10 2470 ---- ---- ---- ---- 51.60 -6.20 57.80 2475 ---- ---- ---- ---- 51.00 -6.10 57.10 2500 ---- ---- ---- ---- 48.10 -5.90 54.00 2525 ---- ---- ---- ---- 45.50 -5.60 51.10 2550 ---- ---- ---- ---- 43.00 -5.40 48.40 2575 ---- ---- ---- ---- 40.70 -5.10 45.80 2600 ---- ---- ---- ---- 38.60 -4.90 43.50 2625 ---- ---- ---- ---- 36.60 -4.70 41.30 2650 ---- ---- ---- ---- 34.70 -4.50 39.20 OG AUG24 Gold Option CALL 1400 ---- ---- ---- ---- 678.80 -25.30 704.10 1425 ---- ---- ---- ---- 653.80 -25.30 679.10 1450 ---- ---- ---- ---- 628.80 -25.30 654.10 1475 ---- ---- ---- ---- 603.90 -25.20 629.10 1500 ---- ---- ---- ---- 579.30 -25.00 604.30 1525 ---- ---- ---- ---- 555.00 -24.80 579.80 1550 ---- ---- ---- ---- 531.10 -24.60 555.70 1575 ---- ---- ---- ---- 507.50 -24.40 531.90 1580 ---- ---- ---- ---- 502.80 -24.30 527.10 1590 ---- ---- ---- ---- 493.50 -24.20 517.70 1600 ---- ---- ---- ---- 484.30 -24.10 508.40 1610 ---- ---- ---- ---- 475.10 -24.00 499.10 1620 ---- ---- ---- ---- 465.90 -23.90 489.80 1625 ---- ---- ---- ---- 461.40 -23.80 485.20 1630 ---- ---- ---- ---- 456.90 -23.70 480.60 1640 ---- ---- ---- ---- 447.80 -23.70 471.50 1650 ---- ---- ---- ---- 438.80 -23.60 462.40 1660 ---- ---- ---- ---- 429.90 -23.40 453.30 1670 ---- ---- ---- ---- 421.00 -23.30 444.30 1675 ---- ---- ---- ---- 416.60 -23.30 439.90 1680 ---- ---- ---- ---- 412.20 -23.20 435.40 1685 ---- ---- ---- ---- 407.80 -23.20 431.00 1690 ---- ---- ---- ---- 403.50 -23.00 426.50 1695 ---- ---- ---- ---- 399.10 -23.00 422.10 1700 ---- ---- ---- ---- 394.80 -22.90 417.70 1705 ---- ---- ---- ---- 390.40 -22.90 413.30 1710 ---- ---- ---- ---- 386.10 -22.80 408.90 1715 ---- ---- ---- ---- 381.80 -22.80 404.60 1720 ---- ---- ---- ---- 377.60 -22.60 400.20 1725 ---- ---- ---- ---- 373.30 -22.60 395.90 1730 ---- ---- ---- ---- 369.10 -22.50 391.60 1735 ---- ---- ---- ---- 364.80 -22.50 387.30 1740 ---- ---- ---- ---- 360.60 -22.40 383.00 1745 ---- ---- ---- ---- 356.40 -22.30 378.70 1750 ---- ---- ---- ---- 352.30 -22.20 374.50 1755 ---- ---- ---- ---- 348.10 -22.10 370.20 1760 ---- ---- ---- ---- 344.00 -22.00 366.00 1765 ---- ---- ---- ---- 339.90 -21.90 361.80 1770 ---- ---- ---- ---- 335.80 -21.90 357.70 1775 ---- ---- ---- ---- 331.70 -21.80 353.50 1780 ---- ---- ---- ---- 327.70 -21.70 349.40 1785 ---- ---- ---- ---- 323.70 -21.60 345.30 1790 ---- ---- ---- ---- 319.70 -21.50 341.20 1795 ---- ---- ---- ---- 315.70 -21.40 337.10 1800 ---- ---- ---- ---- 311.70 -21.40 333.10 1805 ---- ---- ---- ---- 307.80 -21.20 329.00 1810 ---- ---- ---- ---- 303.90 -21.10 325.00 1815 ---- ---- ---- ---- 300.00 -21.10 321.10 1820 ---- ---- ---- ---- 296.20 -20.90 317.10 1825 ---- ---- ---- ---- 292.30 -20.90 313.20 1830 ---- ---- ---- ---- 288.50 -20.80 309.30 1835 ---- ---- ---- ---- 284.80 -20.60 305.40 1840 ---- ---- ---- ---- 281.00 -20.60 301.60 1845 ---- ---- ---- ---- 277.30 -20.40 297.70 1850 ---- ---- ---- ---- 273.60 -20.30 293.90 1855 ---- ---- ---- ---- 270.00 -20.20 290.20 1860 ---- ---- ---- ---- 266.30 -20.10 286.40 1865 ---- ---- ---- ---- 262.80 -19.90 282.70 1870 ---- ---- ---- ---- 259.20 -19.90 279.10 1875 ---- ---- ---- ---- 255.70 -19.70 275.40 1880 ---- ---- ---- ---- 252.20 -19.60 271.80 1885 ---- ---- ---- ---- 248.70 -19.50 268.20 1890 ---- ---- ---- ---- 245.30 -19.40 264.70 1895 ---- ---- ---- ---- 241.90 -19.20 261.10 1900 ---- ---- ---- ---- 238.50 -19.20 257.70 1905 ---- ---- ---- ---- 235.20 -19.00 254.20 1910 ---- ---- ---- ---- 231.90 -18.90 250.80 1915 ---- ---- ---- ---- 228.60 -18.80 247.40 1920 ---- ---- ---- ---- 225.40 -18.70 244.10 1925 ---- ---- ---- ---- 222.20 -18.50 240.70 1930 ---- ---- ---- ---- 219.10 -18.40 237.50 1935 ---- ---- ---- ---- 216.00 -18.20 234.20 1940 ---- ---- ---- ---- 212.90 -18.10 231.00 1945 ---- ---- ---- ---- 209.90 -18.00 227.90 1950 ---- ---- ---- ---- 206.90 -17.80 224.70 1955 ---- ---- ---- ---- 203.90 -17.70 221.60 1960 ---- ---- ---- ---- 201.00 -17.60 218.60 1965 ---- ---- ---- ---- 198.10 -17.50 215.60 1970 ---- ---- ---- ---- 195.30 -17.30 212.60 1975 ---- ---- ---- ---- 192.50 -17.20 209.70 1980 ---- ---- ---- ---- 189.80 -17.00 206.80 1985 ---- ---- ---- ---- 187.10 -16.80 203.90 1990 ---- ---- ---- ---- 184.40 -16.70 201.10 1995 ---- ---- ---- ---- 181.80 -16.50 198.30 2000 ---- ---- ---- ---- 179.20 -16.40 195.60 2005 ---- ---- ---- ---- 176.60 -16.30 192.90 2010 ---- ---- ---- ---- 174.20 -16.10 190.30 2015 ---- ---- ---- ---- 171.70 -16.00 187.70 2020 ---- ---- ---- ---- 169.30 -15.80 185.10 2025 ---- ---- ---- ---- 166.90 -15.70 182.60 2030 ---- ---- ---- ---- 164.60 -15.50 180.10 2035 ---- ---- ---- ---- 162.30 -15.40 177.70 2040 ---- ---- ---- ---- 160.10 -15.20 175.30 2045 ---- ---- ---- ---- 157.90 -15.10 173.00 2050 ---- ---- ---- ---- 155.70 -15.00 170.70 2055 ---- ---- ---- ---- 153.60 -14.80 168.40 2060 ---- ---- ---- ---- 151.50 -14.70 166.20 2065 ---- ---- ---- ---- 149.50 -14.50 164.00 2070 ---- ---- ---- ---- 147.50 -14.30 161.80 2075 ---- ---- ---- ---- 145.50 -14.20 159.70 2080 ---- ---- ---- ---- 143.60 -14.00 157.60 2085 ---- ---- ---- ---- 141.70 -13.90 155.60 2090 ---- ---- ---- ---- 139.90 -13.70 153.60 2095 ---- ---- ---- ---- 138.00 -13.60 151.60 2100 ---- ---- ---- ---- 136.30 -13.40 149.70 2105 ---- ---- ---- ---- 134.50 -13.30 147.80 2110 ---- ---- ---- ---- 132.80 -13.10 145.90 2115 ---- ---- ---- ---- 131.10 -13.00 144.10 2120 ---- ---- ---- ---- 129.40 -12.90 142.30 2125 ---- ---- ---- ---- 127.80 -12.70 140.50 2130 ---- ---- ---- ---- 126.20 -12.50 138.70 2135 ---- ---- ---- ---- 124.60 -12.40 137.00 2140 ---- ---- ---- ---- 123.00 -12.30 135.30 2145 ---- ---- ---- ---- 121.50 -12.20 133.70 2150 ---- ---- ---- ---- 120.00 -12.00 132.00 2155 ---- ---- ---- ---- 118.50 -11.90 130.40 2160 ---- ---- ---- ---- 117.10 -11.80 128.90 2165 ---- ---- ---- ---- 115.70 -11.60 127.30 2170 ---- ---- ---- ---- 114.30 -11.50 125.80 2175 ---- ---- ---- ---- 112.90 -11.30 124.20 2180 ---- ---- ---- ---- 111.50 -11.30 122.80 2185 ---- ---- ---- ---- 110.20 -11.10 121.30 2190 ---- ---- ---- ---- 108.80 -11.00 119.80 2195 ---- ---- ---- ---- 107.50 -10.90 118.40 2200 ---- ---- ---- ---- 106.20 -10.80 117.00 2205 ---- ---- ---- ---- 104.90 -10.70 115.60 2210 ---- ---- ---- ---- 103.70 -10.50 114.20 2215 ---- ---- ---- ---- 102.40 -10.50 112.90 2220 ---- ---- ---- ---- 101.20 -10.30 111.50 2225 ---- ---- ---- ---- 100.00 -10.20 110.20 2230 ---- ---- ---- ---- 98.80 -10.10 108.90 2235 ---- ---- ---- ---- 97.60 -10.00 107.60 2240 ---- ---- ---- ---- 96.50 -9.90 106.40 2245 ---- ---- ---- ---- 95.30 -9.80 105.10 2250 ---- ---- ---- ---- 94.20 -9.70 103.90 2255 ---- ---- ---- ---- 93.10 -9.60 102.70 2260 ---- ---- ---- ---- 92.00 -9.50 101.50 2265 ---- ---- ---- ---- 90.90 -9.40 100.30 2270 ---- ---- ---- ---- 89.80 -9.30 99.10 2275 ---- ---- ---- ---- 88.80 -9.20 98.00 2280 ---- ---- ---- ---- 87.70 -9.10 96.80 2285 ---- ---- ---- ---- 86.70 -9.00 95.70 2290 ---- ---- ---- ---- 85.70 -8.90 94.60 2295 ---- ---- ---- ---- 84.70 -8.80 93.50 2300 ---- ---- ---- ---- 83.70 -8.80 92.50 1 2305 ---- ---- ---- ---- 82.70 -8.70 91.40 2310 ---- ---- ---- ---- 81.70 -8.60 90.30 2315 ---- ---- ---- ---- 80.80 -8.50 89.30 2320 ---- ---- ---- ---- 79.90 -8.40 88.30 2325 ---- ---- ---- ---- 78.90 -8.40 87.30 2330 ---- ---- ---- ---- 78.00 -8.30 86.30 2335 ---- ---- ---- ---- 77.10 -8.20 85.30 2340 ---- ---- ---- ---- 76.20 -8.20 84.40 2345 ---- ---- ---- ---- 75.40 -8.00 83.40 2350 ---- ---- ---- ---- 74.50 -8.00 82.50 2355 ---- ---- ---- ---- 73.70 -7.90 81.60 2360 ---- ---- ---- ---- 72.80 -7.90 80.70 2365 ---- ---- ---- ---- 72.00 -7.80 79.80 2370 ---- ---- ---- ---- 71.20 -7.70 78.90 2375 ---- ---- ---- ---- 70.40 -7.60 78.00 2380 ---- ---- ---- ---- 69.60 -7.50 77.10 2390 ---- ---- ---- ---- 68.00 -7.50 75.50 2400 ---- ---- ---- ---- 66.50 -7.30 73.80 2410 ---- ---- ---- ---- 65.10 -7.10 72.20 2420 ---- ---- ---- ---- 63.70 -7.00 70.70 2425 ---- ---- ---- ---- 63.00 -6.90 69.90 2430 ---- ---- ---- ---- 62.30 -6.90 69.20 2440 ---- ---- ---- ---- 60.90 -6.80 67.70 2450 ---- ---- ---- ---- 59.60 -6.70 66.30 2460 ---- ---- ---- ---- 58.40 -6.50 64.90 2470 ---- ---- ---- ---- 57.20 -6.40 63.60 2475 ---- ---- ---- ---- 56.60 -6.40 63.00 2500 ---- ---- ---- ---- 53.70 -6.10 59.80 2525 ---- ---- ---- ---- 51.00 -5.90 56.90 2550 ---- ---- ---- ---- 48.50 -5.70 54.20 2575 ---- ---- ---- ---- 46.20 -5.40 51.60 2600 ---- ---- ---- ---- 44.00 -5.20 49.20 2625 ---- ---- ---- ---- 42.00 -5.00 47.00 2650 ---- ---- ---- ---- 40.10 -4.90 45.00 OG SEP24 Gold Option CALL 1475 ---- ---- ---- ---- 616.90 -24.40 641.30 1500 ---- ---- ---- ---- 592.50 -24.20 616.70 1525 ---- ---- ---- ---- 568.40 -24.10 592.50 1550 ---- ---- ---- ---- 544.70 -23.80 568.50 1575 ---- ---- ---- ---- 521.30 -23.60 544.90 1600 ---- ---- ---- ---- 498.20 -23.30 521.50 1625 ---- ---- ---- ---- 475.40 -23.10 498.50 1650 ---- ---- ---- ---- 453.00 -22.90 475.90 1660 ---- ---- ---- ---- 444.10 -22.80 466.90 1670 ---- ---- ---- ---- 435.30 -22.60 457.90 1675 ---- ---- ---- ---- 430.90 -22.60 453.50 1680 ---- ---- ---- ---- 426.50 -22.60 449.10 1690 ---- ---- ---- ---- 417.80 -22.50 440.30 1700 ---- ---- ---- ---- 409.20 -22.30 431.50 1710 ---- ---- ---- ---- 400.60 -22.20 422.80 1720 ---- ---- ---- ---- 392.10 -22.10 414.20 1725 ---- ---- ---- ---- 387.90 -22.00 409.90 1730 ---- ---- ---- ---- 383.60 -22.00 405.60 1740 ---- ---- ---- ---- 375.30 -21.80 397.10 1750 ---- ---- ---- ---- 366.90 -21.70 388.60 1760 ---- ---- ---- ---- 358.70 -21.50 380.20 1765 ---- ---- ---- ---- 354.60 -21.50 376.10 1770 ---- ---- ---- ---- 350.60 -21.30 371.90 1775 ---- ---- ---- ---- 346.50 -21.30 367.80 1780 ---- ---- ---- ---- 342.50 -21.20 363.70 1785 ---- ---- ---- ---- 338.50 -21.10 359.60 1790 ---- ---- ---- ---- 334.50 -21.10 355.60 1795 ---- ---- ---- ---- 330.50 -21.00 351.50 1800 ---- ---- ---- ---- 326.60 -20.90 347.50 1805 ---- ---- ---- ---- 322.70 -20.80 343.50 1810 ---- ---- ---- ---- 318.80 -20.70 339.50 1815 ---- ---- ---- ---- 314.90 -20.70 335.60 1820 ---- ---- ---- ---- 311.10 -20.50 331.60 1825 ---- ---- ---- ---- 307.30 -20.40 327.70 1830 ---- ---- ---- ---- 303.50 -20.30 323.80 1835 ---- ---- ---- ---- 299.70 -20.30 320.00 1840 ---- ---- ---- ---- 296.00 -20.10 316.10 1845 ---- ---- ---- ---- 292.30 -20.00 312.30 1850 ---- ---- ---- ---- 288.60 -19.90 308.50 1855 ---- ---- ---- ---- 285.00 -19.80 304.80 1860 ---- ---- ---- ---- 281.40 -19.70 301.10 1865 ---- ---- ---- ---- 277.80 -19.50 297.30 1870 ---- ---- ---- ---- 274.20 -19.50 293.70 1875 ---- ---- ---- ---- 270.70 -19.30 290.00 1880 ---- ---- ---- ---- 267.20 -19.20 286.40 1885 ---- ---- ---- ---- 263.80 -19.00 282.80 1890 ---- ---- ---- ---- 260.30 -19.00 279.30 1895 ---- ---- ---- ---- 256.90 -18.80 275.70 1900 ---- ---- ---- ---- 253.60 -18.70 272.30 1905 ---- ---- ---- ---- 250.20 -18.60 268.80 1910 ---- ---- ---- ---- 246.90 -18.50 265.40 1915 ---- ---- ---- ---- 243.70 -18.30 262.00 1920 ---- ---- ---- ---- 240.50 -18.10 258.60 1925 ---- ---- ---- ---- 237.30 -18.00 255.30 1930 ---- ---- ---- ---- 234.10 -17.90 252.00 1935 ---- ---- ---- ---- 231.00 -17.70 248.70 1940 ---- ---- ---- ---- 227.90 -17.60 245.50 1945 ---- ---- ---- ---- 224.90 -17.40 242.30 1950 ---- ---- ---- ---- 221.90 -17.20 239.10 1955 ---- ---- ---- ---- 218.90 -17.10 236.00 1960 ---- ---- ---- ---- 215.90 -17.00 232.90 1965 ---- ---- ---- ---- 213.00 -16.80 229.80 1970 ---- ---- ---- ---- 210.20 -16.60 226.80 1975 ---- ---- ---- ---- 207.30 -16.50 223.80 1980 ---- ---- ---- ---- 204.60 -16.30 220.90 1985 ---- ---- ---- ---- 201.80 -16.20 218.00 1990 ---- ---- ---- ---- 199.10 -16.00 215.10 1995 ---- ---- ---- ---- 196.40 -15.90 212.30 2000 ---- ---- ---- ---- 193.80 -15.70 209.50 2005 ---- ---- ---- ---- 191.20 -15.50 206.70 2010 ---- ---- ---- ---- 188.60 -15.40 204.00 2015 ---- ---- ---- ---- 186.10 -15.20 201.30 2020 ---- ---- ---- ---- 183.60 -15.10 198.70 2025 ---- ---- ---- ---- 181.20 -14.90 196.10 2030 ---- ---- ---- ---- 178.80 -14.80 193.60 2035 ---- ---- ---- ---- 176.40 -14.60 191.00 2040 ---- ---- ---- ---- 174.10 -14.50 188.60 2045 ---- ---- ---- ---- 171.80 -14.30 186.10 2050 ---- ---- ---- ---- 169.50 -14.20 183.70 2055 ---- ---- ---- ---- 167.30 -14.10 181.40 2060 ---- ---- ---- ---- 165.10 -14.00 179.10 2065 ---- ---- ---- ---- 163.00 -13.80 176.80 2070 ---- ---- ---- ---- 160.90 -13.60 174.50 2075 ---- ---- ---- ---- 158.80 -13.50 172.30 2080 ---- ---- ---- ---- 156.80 -13.40 170.20 2085 ---- ---- ---- ---- 154.80 -13.20 168.00 2090 ---- ---- ---- ---- 152.80 -13.20 166.00 2095 ---- ---- ---- ---- 150.90 -13.00 163.90 2100 ---- ---- ---- ---- 149.00 -12.90 161.90 2105 ---- ---- ---- ---- 147.10 -12.80 159.90 2110 ---- ---- ---- ---- 145.30 -12.60 157.90 2115 ---- ---- ---- ---- 143.50 -12.50 156.00 2120 ---- ---- ---- ---- 141.70 -12.40 154.10 2125 ---- ---- ---- ---- 140.00 -12.30 152.30 2130 ---- ---- ---- ---- 138.30 -12.20 150.50 2135 ---- ---- ---- ---- 136.60 -12.10 148.70 2140 ---- ---- ---- ---- 135.00 -11.90 146.90 2145 ---- ---- ---- ---- 133.30 -11.90 145.20 2150 ---- ---- ---- ---- 131.80 -11.70 143.50 2155 ---- ---- ---- ---- 130.20 -11.60 141.80 2160 ---- ---- ---- ---- 128.70 -11.50 140.20 2165 ---- ---- ---- ---- 127.20 -11.40 138.60 2170 ---- ---- ---- ---- 125.70 -11.30 137.00 2175 ---- ---- ---- ---- 124.20 -11.30 135.50 2180 ---- ---- ---- ---- 122.80 -11.10 133.90 2185 ---- ---- ---- ---- 121.40 -11.00 132.40 2190 ---- ---- ---- ---- 120.00 -10.90 130.90 2195 ---- ---- ---- ---- 118.60 -10.90 129.50 2200 ---- ---- ---- ---- 117.30 -10.80 128.10 2205 ---- ---- ---- ---- 116.00 -10.70 126.70 2210 ---- ---- ---- ---- 114.70 -10.60 125.30 2215 ---- ---- ---- ---- 113.40 -10.50 123.90 2220 ---- ---- ---- ---- 112.10 -10.50 122.60 2225 ---- ---- ---- ---- 110.90 -10.40 121.30 2230 ---- ---- ---- ---- 109.70 -10.30 120.00 2235 ---- ---- ---- ---- 108.50 -10.20 118.70 2240 ---- ---- ---- ---- 107.30 -10.10 117.40 2245 ---- ---- ---- ---- 106.20 -10.00 116.20 2250 ---- ---- ---- ---- 105.00 -10.00 115.00 2255 ---- ---- ---- ---- 103.90 -9.90 113.80 2260 ---- ---- ---- ---- 102.80 -9.80 112.60 2265 ---- ---- ---- ---- 101.70 -9.70 111.40 2270 ---- ---- ---- ---- 100.60 -9.60 110.20 2275 ---- ---- ---- ---- 99.60 -9.50 109.10 2280 ---- ---- ---- ---- 98.50 -9.50 108.00 2285 ---- ---- ---- ---- 97.50 -9.40 106.90 2290 ---- ---- ---- ---- 96.50 -9.30 105.80 2295 ---- ---- ---- ---- 95.50 -9.20 104.70 2300 ---- ---- ---- ---- 94.50 -9.20 103.70 2305 ---- ---- ---- ---- 93.50 -9.10 102.60 2310 ---- ---- ---- ---- 92.50 -9.10 101.60 2315 ---- ---- ---- ---- 91.60 -9.00 100.60 2320 ---- ---- ---- ---- 90.70 -8.90 99.60 2325 ---- ---- ---- ---- 89.70 -8.90 98.60 2330 ---- ---- ---- ---- 88.80 -8.80 97.60 2335 ---- ---- ---- ---- 87.90 -8.80 96.70 2340 ---- ---- ---- ---- 87.10 -8.60 95.70 2345 ---- ---- ---- ---- 86.20 -8.60 94.80 2350 ---- ---- ---- ---- 85.30 -8.60 93.90 2355 ---- ---- ---- ---- 84.50 -8.50 93.00 2360 ---- ---- ---- ---- 83.70 -8.40 92.10 2365 ---- ---- ---- ---- 82.90 -8.30 91.20 2370 ---- ---- ---- ---- 82.00 -8.30 90.30 2375 ---- ---- ---- ---- 81.30 -8.20 89.50 2380 ---- ---- ---- ---- 80.50 -8.10 88.60 2385 ---- ---- ---- ---- 79.70 -8.10 87.80 2390 ---- ---- ---- ---- 78.90 -8.10 87.00 2400 ---- ---- ---- ---- 77.40 -8.00 85.40 2410 ---- ---- ---- ---- 76.00 -7.80 83.80 2420 ---- ---- ---- ---- 74.60 -7.70 82.30 2425 ---- ---- ---- ---- 73.90 -7.70 81.60 2430 ---- ---- ---- ---- 73.20 -7.60 80.80 2440 ---- ---- ---- ---- 71.90 -7.50 79.40 2450 ---- ---- ---- ---- 70.60 -7.40 78.00 2460 ---- ---- ---- ---- 69.30 -7.40 76.70 2470 ---- ---- ---- ---- 68.10 -7.30 75.40 2475 ---- ---- ---- ---- 67.50 -7.20 74.70 2480 ---- ---- ---- ---- 66.90 -7.20 74.10 2500 ---- ---- ---- ---- 64.70 -6.90 71.60 2525 ---- ---- ---- ---- 62.00 -6.70 68.70 2550 ---- ---- ---- ---- 59.50 -6.50 66.00 2575 ---- ---- ---- ---- 57.20 -6.30 63.50 2600 ---- ---- ---- ---- 55.00 -6.20 61.20 2625 ---- ---- ---- ---- 52.90 -6.10 59.00 2650 ---- ---- ---- ---- 51.00 -5.90 56.90 2675 ---- ---- ---- ---- 49.30 -5.70 55.00 OG OCT24 Gold Option CALL 1500 ---- ---- ---- ---- 592.10 -24.30 616.40 1525 ---- ---- ---- ---- 567.90 -24.20 592.10 1550 ---- ---- ---- ---- 544.10 -24.00 568.10 1575 ---- ---- ---- ---- 520.70 -23.70 544.40 1600 ---- ---- ---- ---- 497.70 -23.50 521.20 1625 ---- ---- ---- ---- 475.10 -23.20 498.30 1650 ---- ---- ---- ---- 452.80 -22.90 475.70 1675 ---- ---- ---- ---- 431.00 -22.60 453.60 1680 ---- ---- ---- ---- 426.70 -22.50 449.20 1690 ---- ---- ---- ---- 418.10 -22.40 440.50 1700 ---- ---- ---- ---- 409.60 -22.30 431.90 1710 ---- ---- ---- ---- 401.20 -22.10 423.30 1720 ---- ---- ---- ---- 392.80 -22.00 414.80 1725 ---- ---- ---- ---- 388.70 -21.80 410.50 1730 ---- ---- ---- ---- 384.50 -21.80 406.30 1740 ---- ---- ---- ---- 376.30 -21.60 397.90 1750 ---- ---- ---- ---- 368.10 -21.50 389.60 1760 ---- ---- ---- ---- 360.10 -21.30 381.40 1770 ---- ---- ---- ---- 352.10 -21.10 373.20 1775 ---- ---- ---- ---- 348.10 -21.10 369.20 1780 ---- ---- ---- ---- 344.10 -21.00 365.10 1785 ---- ---- ---- ---- 340.20 -20.90 361.10 1790 ---- ---- ---- ---- 336.30 -20.80 357.10 1795 ---- ---- ---- ---- 332.40 -20.80 353.20 1800 ---- ---- ---- ---- 328.60 -20.60 349.20 1805 ---- ---- ---- ---- 324.70 -20.60 345.30 1810 ---- ---- ---- ---- 320.90 -20.50 341.40 1815 ---- ---- ---- ---- 317.10 -20.40 337.50 1820 ---- ---- ---- ---- 313.40 -20.30 333.70 1825 ---- ---- ---- ---- 309.60 -20.20 329.80 1830 ---- ---- ---- ---- 305.90 -20.10 326.00 1835 ---- ---- ---- ---- 302.20 -20.00 322.20 1840 ---- ---- ---- ---- 298.50 -20.00 318.50 1845 ---- ---- ---- ---- 294.90 -19.80 314.70 1850 ---- ---- ---- ---- 291.30 -19.70 311.00 1855 ---- ---- ---- ---- 287.70 -19.60 307.30 1860 ---- ---- ---- ---- 284.10 -19.60 303.70 1865 ---- ---- ---- ---- 280.60 -19.50 300.10 1870 ---- ---- ---- ---- 277.10 -19.40 296.50 1875 ---- ---- ---- ---- 273.60 -19.30 292.90 1880 ---- ---- ---- ---- 270.20 -19.20 289.40 1885 ---- ---- ---- ---- 266.80 -19.10 285.90 1890 ---- ---- ---- ---- 263.40 -19.00 282.40 1895 ---- ---- ---- ---- 260.00 -18.90 278.90 1900 ---- ---- ---- ---- 256.70 -18.80 275.50 1905 ---- ---- ---- ---- 253.40 -18.70 272.10 1910 ---- ---- ---- ---- 250.20 -18.60 268.80 1915 ---- ---- ---- ---- 246.90 -18.50 265.40 1920 ---- ---- ---- ---- 243.70 -18.40 262.10 1925 ---- ---- ---- ---- 240.60 -18.30 258.90 1930 ---- ---- ---- ---- 237.50 -18.10 255.60 1935 ---- ---- ---- ---- 234.40 -18.10 252.50 1940 ---- ---- ---- ---- 231.30 -18.00 249.30 1945 ---- ---- ---- ---- 228.30 -17.90 246.20 1950 ---- ---- ---- ---- 225.40 -17.70 243.10 1955 ---- ---- ---- ---- 222.40 -17.60 240.00 1960 ---- ---- ---- ---- 219.50 -17.50 237.00 1965 ---- ---- ---- ---- 216.70 -17.30 234.00 1970 ---- ---- ---- ---- 213.80 -17.20 231.00 1975 ---- ---- ---- ---- 211.10 -17.00 228.10 1980 ---- ---- ---- ---- 208.30 -16.90 225.20 1985 ---- ---- ---- ---- 205.60 -16.80 222.40 1990 ---- ---- ---- ---- 203.00 -16.60 219.60 1995 ---- ---- ---- ---- 200.30 -16.50 216.80 2000 ---- ---- ---- ---- 197.80 -16.30 214.10 2005 ---- ---- ---- ---- 195.20 -16.20 211.40 2010 ---- ---- ---- ---- 192.70 -16.00 208.70 2015 ---- ---- ---- ---- 190.30 -15.80 206.10 2020 ---- ---- ---- ---- 187.80 -15.70 203.50 2025 ---- ---- ---- ---- 185.50 -15.50 201.00 2030 ---- ---- ---- ---- 183.10 -15.30 198.40 2035 ---- ---- ---- ---- 180.80 -15.20 196.00 2040 ---- ---- ---- ---- 178.60 -14.90 193.50 2045 ---- ---- ---- ---- 176.30 -14.80 191.10 2050 ---- ---- ---- ---- 174.10 -14.70 188.80 2055 ---- ---- ---- ---- 172.00 -14.50 186.50 2060 ---- ---- ---- ---- 169.90 -14.30 184.20 2065 ---- ---- ---- ---- 167.80 -14.10 181.90 2070 ---- ---- ---- ---- 165.70 -14.00 179.70 2075 ---- ---- ---- ---- 163.70 -13.80 177.50 2080 ---- ---- ---- ---- 161.70 -13.70 175.40 2085 ---- ---- ---- ---- 159.80 -13.50 173.30 2090 ---- ---- ---- ---- 157.80 -13.40 171.20 2095 ---- ---- ---- ---- 155.90 -13.30 169.20 2100 ---- ---- ---- ---- 154.10 -13.10 167.20 2105 ---- ---- ---- ---- 152.30 -12.90 165.20 2110 ---- ---- ---- ---- 150.50 -12.80 163.30 2115 ---- ---- ---- ---- 148.70 -12.70 161.40 2120 ---- ---- ---- ---- 146.90 -12.60 159.50 2125 ---- ---- ---- ---- 145.20 -12.40 157.60 2130 ---- ---- ---- ---- 143.50 -12.30 155.80 2135 ---- ---- ---- ---- 141.90 -12.20 154.10 2140 ---- ---- ---- ---- 140.20 -12.10 152.30 2145 ---- ---- ---- ---- 138.60 -12.00 150.60 2150 ---- ---- ---- ---- 137.10 -11.80 148.90 2155 ---- ---- ---- ---- 135.50 -11.70 147.20 2160 ---- ---- ---- ---- 134.00 -11.60 145.60 2165 ---- ---- ---- ---- 132.50 -11.50 144.00 2170 ---- ---- ---- ---- 131.00 -11.40 142.40 2175 ---- ---- ---- ---- 129.50 -11.30 140.80 2180 ---- ---- ---- ---- 128.10 -11.20 139.30 2185 ---- ---- ---- ---- 126.70 -11.10 137.80 2190 ---- ---- ---- ---- 125.30 -11.00 136.30 2195 ---- ---- ---- ---- 123.90 -11.00 134.90 2200 ---- ---- ---- ---- 122.60 -10.80 133.40 2205 ---- ---- ---- ---- 121.20 -10.80 132.00 2210 ---- ---- ---- ---- 119.90 -10.70 130.60 2215 ---- ---- ---- ---- 118.60 -10.70 129.30 2220 ---- ---- ---- ---- 117.40 -10.50 127.90 2225 ---- ---- ---- ---- 116.10 -10.50 126.60 2230 ---- ---- ---- ---- 114.90 -10.40 125.30 2235 ---- ---- ---- ---- 113.70 -10.30 124.00 2240 ---- ---- ---- ---- 112.50 -10.20 122.70 2245 ---- ---- ---- ---- 111.30 -10.20 121.50 2250 ---- ---- ---- ---- 110.20 -10.00 120.20 2255 ---- ---- ---- ---- 109.00 -10.00 119.00 2260 ---- ---- ---- ---- 107.90 -9.90 117.80 2265 ---- ---- ---- ---- 106.80 -9.80 116.60 2270 ---- ---- ---- ---- 105.70 -9.80 115.50 2275 ---- ---- ---- ---- 104.70 -9.60 114.30 2280 ---- ---- ---- ---- 103.60 -9.60 113.20 2285 ---- ---- ---- ---- 102.60 -9.50 112.10 2290 ---- ---- ---- ---- 101.50 -9.50 111.00 2295 ---- ---- ---- ---- 100.50 -9.40 109.90 2300 ---- ---- ---- ---- 99.50 -9.30 108.80 2305 ---- ---- ---- ---- 98.50 -9.20 107.70 2310 ---- ---- ---- ---- 97.60 -9.10 106.70 2315 ---- ---- ---- ---- 96.60 -9.10 105.70 2320 ---- ---- ---- ---- 95.70 -9.00 104.70 2325 ---- ---- ---- ---- 94.70 -9.00 103.70 2330 ---- ---- ---- ---- 93.80 -8.90 102.70 2335 ---- ---- ---- ---- 92.90 -8.80 101.70 2340 ---- ---- ---- ---- 92.00 -8.70 100.70 2345 ---- ---- ---- ---- 91.20 -8.60 99.80 2350 ---- ---- ---- ---- 90.30 -8.50 98.80 2355 ---- ---- ---- ---- 89.40 -8.50 97.90 2360 ---- ---- ---- ---- 88.60 -8.40 97.00 2365 ---- ---- ---- ---- 87.80 -8.30 96.10 2370 ---- ---- ---- ---- 87.00 -8.20 95.20 2375 ---- ---- ---- ---- 86.20 -8.20 94.40 2380 ---- ---- ---- ---- 85.40 -8.10 93.50 2385 ---- ---- ---- ---- 84.60 -8.10 92.70 2390 ---- ---- ---- ---- 83.80 -8.00 91.80 2400 ---- ---- ---- ---- 82.30 -7.90 90.20 2410 ---- ---- ---- ---- 80.80 -7.80 88.60 2420 ---- ---- ---- ---- 79.40 -7.60 87.00 2425 ---- ---- ---- ---- 78.70 -7.60 86.30 2430 ---- ---- ---- ---- 78.00 -7.50 85.50 2440 ---- ---- ---- ---- 76.70 -7.30 84.00 2450 ---- ---- ---- ---- 75.40 -7.20 82.60 2460 ---- ---- ---- ---- 74.10 -7.10 81.20 2470 ---- ---- ---- ---- 72.90 -7.00 79.90 2475 ---- ---- ---- ---- 72.30 -6.90 79.20 2480 ---- ---- ---- ---- 71.70 -6.80 78.50 2500 ---- ---- ---- ---- 69.40 -6.60 76.00 2525 ---- ---- ---- ---- 66.60 -6.40 73.00 2550 ---- ---- ---- ---- 64.10 -6.10 70.20 2575 ---- ---- ---- ---- 61.70 -5.90 67.60 2600 ---- ---- ---- ---- 59.50 -5.70 65.20 2625 ---- ---- ---- ---- 57.40 -5.50 62.90 2650 ---- ---- ---- ---- 55.50 -5.20 60.70 2675 ---- ---- ---- ---- 53.60 -5.10 58.70 OG NOV24 Gold Option CALL 1500 ---- ---- ---- ---- 604.60 -23.70 628.30 1525 ---- ---- ---- ---- 580.40 -23.40 603.80 1550 ---- ---- ---- ---- 556.60 -23.20 579.80 1575 ---- ---- ---- ---- 533.20 -23.00 556.20 1600 ---- ---- ---- ---- 510.20 -22.70 532.90 1625 ---- ---- ---- ---- 487.70 -22.40 510.10 1650 ---- ---- ---- ---- 465.50 -22.10 487.60 1675 ---- ---- ---- ---- 443.80 -21.80 465.60 1690 ---- ---- ---- ---- 431.00 -21.50 452.50 1700 ---- ---- ---- ---- 422.50 -21.40 443.90 1710 ---- ---- ---- ---- 414.10 -21.30 435.40 1720 ---- ---- ---- ---- 405.80 -21.20 427.00 1725 ---- ---- ---- ---- 401.70 -21.10 422.80 1730 ---- ---- ---- ---- 397.60 -21.00 418.60 1740 ---- ---- ---- ---- 389.40 -20.80 410.20 1750 ---- ---- ---- ---- 381.30 -20.70 402.00 1760 ---- ---- ---- ---- 373.30 -20.50 393.80 1770 ---- ---- ---- ---- 365.40 -20.30 385.70 1775 ---- ---- ---- ---- 361.40 -20.30 381.70 1780 ---- ---- ---- ---- 357.50 -20.20 377.70 1790 ---- ---- ---- ---- 349.70 -20.10 369.80 1795 ---- ---- ---- ---- 345.90 -19.90 365.80 1800 ---- ---- ---- ---- 342.10 -19.80 361.90 1805 ---- ---- ---- ---- 338.20 -19.80 358.00 1810 ---- ---- ---- ---- 334.40 -19.70 354.10 1815 ---- ---- ---- ---- 330.70 -19.60 350.30 1820 ---- ---- ---- ---- 326.90 -19.60 346.50 1825 ---- ---- ---- ---- 323.20 -19.40 342.60 1830 ---- ---- ---- ---- 319.50 -19.30 338.80 1835 ---- ---- ---- ---- 315.80 -19.30 335.10 1840 ---- ---- ---- ---- 312.10 -19.20 331.30 1845 ---- ---- ---- ---- 308.50 -19.10 327.60 1850 ---- ---- ---- ---- 304.90 -19.00 323.90 1855 ---- ---- ---- ---- 301.30 -18.90 320.20 1860 ---- ---- ---- ---- 297.70 -18.80 316.50 1865 ---- ---- ---- ---- 294.20 -18.70 312.90 1870 ---- ---- ---- ---- 290.60 -18.70 309.30 1875 ---- ---- ---- ---- 287.10 -18.60 305.70 1880 ---- ---- ---- ---- 283.70 -18.40 302.10 1885 ---- ---- ---- ---- 280.20 -18.40 298.60 1890 ---- ---- ---- ---- 276.80 -18.30 295.10 1895 ---- ---- ---- ---- 273.40 -18.20 291.60 1900 ---- ---- ---- ---- 270.00 -18.10 288.10 1905 ---- ---- ---- ---- 266.70 -18.00 284.70 1910 ---- ---- ---- ---- 263.40 -17.90 281.30 1915 ---- ---- ---- ---- 260.10 -17.80 277.90 1920 ---- ---- ---- ---- 256.80 -17.70 274.50 1925 ---- ---- ---- ---- 253.60 -17.60 271.20 1930 ---- ---- ---- ---- 250.40 -17.50 267.90 1935 ---- ---- ---- ---- 247.20 -17.40 264.60 1940 ---- ---- ---- ---- 244.10 -17.30 261.40 1945 ---- ---- ---- ---- 241.00 -17.20 258.20 1950 ---- ---- ---- ---- 237.90 -17.10 255.00 1955 ---- ---- ---- ---- 234.90 -17.00 251.90 1960 ---- ---- ---- ---- 231.90 -16.90 248.80 1965 ---- ---- ---- ---- 228.90 -16.80 245.70 1970 ---- ---- ---- ---- 226.00 -16.70 242.70 1975 ---- ---- ---- ---- 223.10 -16.60 239.70 1980 ---- ---- ---- ---- 220.30 -16.40 236.70 1985 ---- ---- ---- ---- 217.50 -16.20 233.70 1990 ---- ---- ---- ---- 214.70 -16.10 230.80 1995 ---- ---- ---- ---- 212.00 -16.00 228.00 2000 ---- ---- ---- ---- 209.30 -15.90 225.20 2005 ---- ---- ---- ---- 206.70 -15.70 222.40 2010 ---- ---- ---- ---- 204.10 -15.50 219.60 2015 ---- ---- ---- ---- 201.50 -15.40 216.90 2020 ---- ---- ---- ---- 199.00 -15.20 214.20 2025 ---- ---- ---- ---- 196.50 -15.10 211.60 2030 ---- ---- ---- ---- 194.10 -14.90 209.00 2035 ---- ---- ---- ---- 191.70 -14.80 206.50 2040 ---- ---- ---- ---- 189.30 -14.70 204.00 2045 ---- ---- ---- ---- 187.00 -14.50 201.50 2050 ---- ---- ---- ---- 184.70 -14.40 199.10 2055 ---- ---- ---- ---- 182.50 -14.20 196.70 2060 ---- ---- ---- ---- 180.30 -14.10 194.40 2065 ---- ---- ---- ---- 178.20 -13.90 192.10 2070 ---- ---- ---- ---- 176.00 -13.80 189.80 2075 ---- ---- ---- ---- 174.00 -13.60 187.60 2080 ---- ---- ---- ---- 171.90 -13.50 185.40 2085 ---- ---- ---- ---- 169.90 -13.40 183.30 2090 ---- ---- ---- ---- 167.90 -13.30 181.20 2095 ---- ---- ---- ---- 166.00 -13.10 179.10 2100 ---- ---- ---- ---- 164.10 -13.00 177.10 2105 ---- ---- ---- ---- 162.20 -12.90 175.10 2110 ---- ---- ---- ---- 160.40 -12.80 173.20 2115 ---- ---- ---- ---- 158.60 -12.60 171.20 2120 ---- ---- ---- ---- 156.80 -12.60 169.40 2125 ---- ---- ---- ---- 155.10 -12.40 167.50 2130 ---- ---- ---- ---- 153.40 -12.30 165.70 2135 ---- ---- ---- ---- 151.70 -12.20 163.90 2140 ---- ---- ---- ---- 150.00 -12.10 162.10 2145 ---- ---- ---- ---- 148.40 -12.00 160.40 2150 ---- ---- ---- ---- 146.80 -11.90 158.70 630 2155 ---- ---- ---- ---- 145.30 -11.80 157.10 2160 ---- ---- ---- ---- 143.70 -11.70 155.40 2165 ---- ---- ---- ---- 142.20 -11.60 153.80 2170 ---- ---- ---- ---- 140.70 -11.50 152.20 2175 ---- ---- ---- ---- 139.30 -11.40 150.70 2180 ---- ---- ---- ---- 137.80 -11.30 149.10 2185 ---- ---- ---- ---- 136.40 -11.20 147.60 2190 ---- ---- ---- ---- 135.00 -11.10 146.10 2195 ---- ---- ---- ---- 133.60 -11.10 144.70 2200 ---- ---- ---- ---- 132.30 -10.90 143.20 2205 ---- ---- ---- ---- 131.00 -10.80 141.80 2210 ---- ---- ---- ---- 129.60 -10.80 140.40 2215 ---- ---- ---- ---- 128.30 -10.70 139.00 2220 ---- ---- ---- ---- 127.10 -10.60 137.70 2225 ---- ---- ---- ---- 125.80 -10.50 136.30 2230 ---- ---- ---- ---- 124.60 -10.40 135.00 2235 ---- ---- ---- ---- 123.30 -10.40 133.70 2240 ---- ---- ---- ---- 122.10 -10.30 132.40 2245 ---- ---- ---- ---- 120.90 -10.20 131.10 2250 ---- ---- ---- ---- 119.70 -10.10 129.80 2255 ---- ---- ---- ---- 118.60 -10.00 128.60 2260 ---- ---- ---- ---- 117.40 -9.90 127.30 2265 ---- ---- ---- ---- 116.20 -9.90 126.10 2270 ---- ---- ---- ---- 115.10 -9.80 124.90 2275 ---- ---- ---- ---- 114.00 -9.70 123.70 2280 ---- ---- ---- ---- 112.80 -9.70 122.50 2285 ---- ---- ---- ---- 111.70 -9.60 121.30 2290 ---- ---- ---- ---- 110.60 -9.50 120.10 2295 ---- ---- ---- ---- 109.60 -9.30 118.90 2300 ---- ---- ---- ---- 108.50 -9.30 117.80 2305 ---- ---- ---- ---- 107.40 -9.20 116.60 2310 ---- ---- ---- ---- 106.30 -9.20 115.50 2315 ---- ---- ---- ---- 105.30 -9.10 114.40 2320 ---- ---- ---- ---- 104.30 -9.00 113.30 2325 ---- ---- ---- ---- 103.20 -9.00 112.20 2330 ---- ---- ---- ---- 102.20 -8.90 111.10 2335 ---- ---- ---- ---- 101.20 -8.80 110.00 2340 ---- ---- ---- ---- 100.20 -8.70 108.90 2345 ---- ---- ---- ---- 99.20 -8.70 107.90 2350 ---- ---- ---- ---- 98.30 -8.50 106.80 2355 ---- ---- ---- ---- 97.30 -8.50 105.80 2360 ---- ---- ---- ---- 96.30 -8.50 104.80 2365 ---- ---- ---- ---- 95.40 -8.40 103.80 2370 ---- ---- ---- ---- 94.50 -8.30 102.80 2375 ---- ---- ---- ---- 93.50 -8.30 101.80 2380 ---- ---- ---- ---- 92.60 -8.20 100.80 2385 ---- ---- ---- ---- 91.70 -8.10 99.80 2390 ---- ---- ---- ---- 90.80 -8.10 98.90 2395 ---- ---- ---- ---- 90.00 -7.90 97.90 2400 ---- ---- ---- ---- 89.10 -7.90 97.00 2410 ---- ---- ---- ---- 87.40 -7.70 95.10 2420 ---- ---- ---- ---- 85.70 -7.60 93.30 2425 ---- ---- ---- ---- 84.90 -7.50 92.40 2430 ---- ---- ---- ---- 84.10 -7.50 91.60 2440 ---- ---- ---- ---- 82.50 -7.40 89.90 2450 ---- ---- ---- ---- 80.90 -7.30 88.20 2460 ---- ---- ---- ---- 79.40 -7.20 86.60 2470 ---- ---- ---- ---- 78.00 -7.00 85.00 2475 ---- ---- ---- ---- 77.30 -6.90 84.20 2480 ---- ---- ---- ---- 76.50 -6.90 83.40 2490 ---- ---- ---- ---- 75.10 -6.80 81.90 2500 ---- ---- ---- ---- 73.80 -6.70 80.50 2525 ---- ---- ---- ---- 70.50 -6.50 77.00 2550 ---- ---- ---- ---- 67.50 -6.20 73.70 2575 ---- ---- ---- ---- 64.60 -5.90 70.50 2600 ---- ---- ---- ---- 61.90 -5.70 67.60 2625 ---- ---- ---- ---- 59.40 -5.50 64.90 2650 ---- ---- ---- ---- 57.00 -5.30 62.30 2675 ---- ---- ---- ---- 54.80 -5.10 59.90 2700 ---- ---- ---- ---- 52.70 -4.90 57.60 OG DEC24 Gold Option CALL 950 ---- ---- ---- ---- 1154.20 -23.90 1178.10 975 ---- ---- ---- ---- 1129.20 -23.90 1153.10 1000 ---- ---- ---- ---- 1104.20 -23.90 1128.10 1025 ---- ---- ---- ---- 1079.20 -23.90 1103.10 1050 ---- ---- ---- ---- 1054.20 -23.90 1078.10 1075 ---- ---- ---- ---- 1029.20 -23.90 1053.10 1100 ---- ---- ---- ---- 1004.20 -23.90 1028.10 1125 ---- ---- ---- ---- 979.20 -23.90 1003.10 1130 ---- ---- ---- ---- 974.20 -23.90 998.10 1140 ---- ---- ---- ---- 964.20 -23.90 988.10 1150 ---- ---- ---- ---- 954.20 -23.90 978.10 1160 ---- ---- ---- ---- 944.20 -23.90 968.10 1170 ---- ---- ---- ---- 934.20 -23.90 958.10 1175 ---- ---- ---- ---- 929.20 -23.90 953.10 1180 ---- ---- ---- ---- 924.20 -23.90 948.10 1190 ---- ---- ---- ---- 914.20 -23.90 938.10 1200 ---- ---- ---- ---- 904.20 -23.90 928.10 1210 ---- ---- ---- ---- 894.20 -23.90 918.10 1220 ---- ---- ---- ---- 884.20 -23.90 908.10 1225 ---- ---- ---- ---- 879.20 -23.90 903.10 1230 ---- ---- ---- ---- 874.20 -23.90 898.10 1235 ---- ---- ---- ---- 869.20 -23.90 893.10 1240 ---- ---- ---- ---- 864.20 -23.90 888.10 1245 ---- ---- ---- ---- 859.20 -23.90 883.10 1250 ---- ---- ---- ---- 854.20 -23.90 878.10 1255 ---- ---- ---- ---- 849.20 -23.90 873.10 1260 ---- ---- ---- ---- 844.20 -23.90 868.10 1265 ---- ---- ---- ---- 839.20 -23.90 863.10 1270 ---- ---- ---- ---- 834.20 -23.90 858.10 1275 ---- ---- ---- ---- 829.20 -23.90 853.10 1280 ---- ---- ---- ---- 824.20 -23.90 848.10 1285 ---- ---- ---- ---- 819.20 -23.90 843.10 1290 ---- ---- ---- ---- 814.20 -23.90 838.10 1295 ---- ---- ---- ---- 809.20 -23.90 833.10 1300 ---- ---- ---- ---- 804.20 -23.90 828.10 1305 ---- ---- ---- ---- 799.20 -23.90 823.10 1310 ---- ---- ---- ---- 794.20 -23.90 818.10 1315 ---- ---- ---- ---- 789.20 -23.90 813.10 1320 ---- ---- ---- ---- 784.20 -23.90 808.10 1325 ---- ---- ---- ---- 779.20 -23.90 803.10 1330 ---- ---- ---- ---- 774.20 -23.90 798.10 1335 ---- ---- ---- ---- 769.20 -23.90 793.10 1340 ---- ---- ---- ---- 764.20 -23.90 788.10 1345 ---- ---- ---- ---- 759.20 -23.90 783.10 1350 ---- ---- ---- ---- 754.20 -23.90 778.10 1355 ---- ---- ---- ---- 749.20 -23.90 773.10 1360 ---- ---- ---- ---- 744.20 -23.90 768.10 1365 ---- ---- ---- ---- 739.20 -23.90 763.10 1370 ---- ---- ---- ---- 734.20 -23.90 758.10 1375 ---- ---- ---- ---- 729.20 -23.90 753.10 1380 ---- ---- ---- ---- 724.20 -23.90 748.10 1385 ---- ---- ---- ---- 719.20 -23.90 743.10 1390 ---- ---- ---- ---- 714.20 -23.90 738.10 1395 ---- ---- ---- ---- 709.20 -23.90 733.10 1400 ---- ---- ---- ---- 704.20 -23.90 728.10 1405 ---- ---- ---- ---- 699.20 -23.90 723.10 1410 ---- ---- ---- ---- 694.20 -23.90 718.10 1415 ---- ---- ---- ---- 689.20 -23.90 713.10 1420 ---- ---- ---- ---- 684.20 -23.90 708.10 1425 ---- ---- ---- ---- 679.20 -23.90 703.10 1430 ---- ---- ---- ---- 674.30 -23.80 698.10 1435 ---- ---- ---- ---- 669.40 -23.70 693.10 1440 ---- ---- ---- ---- 664.40 -23.80 688.20 1445 ---- ---- ---- ---- 659.50 -23.70 683.20 1450 ---- ---- ---- ---- 654.60 -23.70 678.30 1455 ---- ---- ---- ---- 649.70 -23.60 673.30 1460 ---- ---- ---- ---- 644.90 -23.50 668.40 1465 ---- ---- ---- ---- 640.00 -23.50 663.50 1470 ---- ---- ---- ---- 635.20 -23.40 658.60 1475 ---- ---- ---- ---- 630.30 -23.50 653.80 1480 ---- ---- ---- ---- 625.50 -23.40 648.90 1485 ---- ---- ---- ---- 620.70 -23.40 644.10 1490 ---- ---- ---- ---- 615.90 -23.30 639.20 1495 ---- ---- ---- ---- 611.20 -23.20 634.40 1500 ---- ---- ---- ---- 606.40 -23.20 629.60 1505 ---- ---- ---- ---- 601.70 -23.10 624.80 1510 ---- ---- ---- ---- 596.90 -23.20 620.10 1515 ---- ---- ---- ---- 592.20 -23.10 615.30 1520 ---- ---- ---- ---- 587.50 -23.10 610.60 1525 ---- ---- ---- ---- 582.80 -23.00 605.80 1530 ---- ---- ---- ---- 578.20 -22.90 601.10 1535 ---- ---- ---- ---- 573.50 -22.90 596.40 1540 ---- ---- ---- ---- 568.80 -22.90 591.70 1545 ---- ---- ---- ---- 564.20 -22.80 587.00 1550 ---- ---- ---- ---- 559.60 -22.70 582.30 1555 ---- ---- ---- ---- 555.00 -22.70 577.70 1560 ---- ---- ---- ---- 550.40 -22.60 573.00 1565 ---- ---- ---- ---- 545.80 -22.60 568.40 1570 ---- ---- ---- ---- 541.20 -22.60 563.80 1575 ---- ---- ---- ---- 536.70 -22.50 559.20 1580 ---- ---- ---- ---- 532.10 -22.50 554.60 1585 ---- ---- ---- ---- 527.60 -22.40 550.00 1590 ---- ---- ---- ---- 523.10 -22.30 545.40 1595 ---- ---- ---- ---- 518.60 -22.30 540.90 1600 ---- ---- ---- ---- 514.10 -22.20 536.30 1605 ---- ---- ---- ---- 509.60 -22.20 531.80 1610 ---- ---- ---- ---- 505.10 -22.20 527.30 1615 ---- ---- ---- ---- 500.70 -22.00 522.70 1620 ---- ---- ---- ---- 496.20 -22.00 518.20 1625 ---- ---- ---- ---- 491.80 -22.00 513.80 1630 ---- ---- ---- ---- 487.40 -21.90 509.30 1635 ---- ---- ---- ---- 483.00 -21.80 504.80 1640 ---- ---- ---- ---- 478.60 -21.80 500.40 1645 ---- ---- ---- ---- 474.20 -21.70 495.90 1650 ---- ---- ---- ---- 469.90 -21.60 491.50 1655 ---- ---- ---- ---- 465.50 -21.60 487.10 1660 ---- ---- ---- ---- 461.20 -21.50 482.70 1665 ---- ---- ---- ---- 456.80 -21.50 478.30 1670 ---- ---- ---- ---- 452.50 -21.40 473.90 1675 ---- ---- ---- ---- 448.20 -21.40 469.60 1680 ---- ---- ---- ---- 443.90 -21.30 465.20 1685 ---- ---- ---- ---- 439.60 -21.30 460.90 1690 ---- ---- ---- ---- 435.40 -21.10 456.50 1695 ---- ---- ---- ---- 431.10 -21.10 452.20 1700 ---- ---- ---- ---- 426.90 -21.00 447.90 1705 ---- ---- ---- ---- 422.60 -21.00 443.60 1710 ---- ---- ---- ---- 418.40 -20.90 439.30 1715 ---- ---- ---- ---- 414.20 -20.80 435.00 1720 ---- ---- ---- ---- 410.00 -20.80 430.80 1725 ---- ---- ---- ---- 405.90 -20.70 426.60 1730 ---- ---- ---- ---- 401.70 -20.60 422.30 1735 ---- ---- ---- ---- 397.60 -20.50 418.10 1740 ---- ---- ---- ---- 393.40 -20.50 413.90 1745 ---- ---- ---- ---- 389.30 -20.40 409.70 1750 ---- ---- ---- ---- 385.20 -20.40 405.60 1755 ---- ---- ---- ---- 381.20 -20.20 401.40 1760 ---- ---- ---- ---- 377.10 -20.20 397.30 1765 ---- ---- ---- ---- 373.10 -20.10 393.20 1770 ---- ---- ---- ---- 369.00 -20.10 389.10 1775 ---- ---- ---- ---- 365.00 -20.00 385.00 1780 ---- ---- ---- ---- 361.00 -19.90 380.90 1785 ---- ---- ---- ---- 357.10 -19.80 376.90 1790 ---- ---- ---- ---- 353.10 -19.80 372.90 1795 ---- ---- ---- ---- 349.20 -19.70 368.90 1800 ---- ---- ---- ---- 345.30 -19.60 364.90 1805 ---- ---- ---- ---- 341.40 -19.50 360.90 1810 ---- ---- ---- ---- 337.60 -19.40 357.00 1815 ---- ---- ---- ---- 333.70 -19.40 353.10 1820 ---- ---- ---- ---- 329.90 -19.30 349.20 1825 ---- ---- ---- ---- 326.10 -19.20 345.30 1830 ---- ---- ---- ---- 322.40 -19.10 341.50 1835 ---- ---- ---- ---- 318.60 -19.10 337.70 1840 ---- ---- ---- ---- 314.90 -19.00 333.90 1845 ---- ---- ---- ---- 311.30 -18.80 330.10 1850 ---- ---- ---- ---- 307.60 -18.80 326.40 1855 ---- ---- ---- ---- 304.00 -18.70 322.70 1860 ---- ---- ---- ---- 300.40 -18.60 319.00 1865 ---- ---- ---- ---- 296.80 -18.50 315.30 1870 ---- ---- ---- ---- 293.30 -18.40 311.70 1875 ---- ---- ---- ---- 289.80 -18.30 308.10 1880 ---- ---- ---- ---- 286.30 -18.20 304.50 1885 ---- ---- ---- ---- 282.80 -18.20 301.00 1890 ---- ---- ---- ---- 279.40 -18.10 297.50 1895 ---- ---- ---- ---- 276.00 -18.00 294.00 1900 ---- ---- ---- ---- 272.70 -17.90 290.60 1905 ---- ---- ---- ---- 269.40 -17.80 287.20 1910 ---- ---- ---- ---- 266.10 -17.70 283.80 1915 ---- ---- ---- ---- 262.80 -17.60 280.40 1920 ---- ---- ---- ---- 259.60 -17.50 277.10 1925 ---- ---- ---- ---- 256.40 -17.40 273.80 1930 ---- ---- ---- ---- 253.30 -17.30 270.60 1935 ---- ---- ---- ---- 250.20 -17.20 267.40 1940 ---- ---- ---- ---- 247.10 -17.10 264.20 1945 ---- ---- ---- ---- 244.00 -17.10 261.10 1950 ---- ---- ---- ---- 241.00 -17.00 258.00 1955 ---- ---- ---- ---- 238.10 -16.80 254.90 1960 ---- ---- ---- ---- 235.10 -16.80 251.90 1965 ---- ---- ---- ---- 232.30 -16.60 248.90 1970 ---- ---- ---- ---- 229.40 -16.50 245.90 1975 ---- ---- ---- ---- 226.60 -16.40 243.00 1980 ---- ---- ---- ---- 223.80 -16.30 240.10 1985 ---- ---- ---- ---- 221.10 -16.10 237.20 1990 ---- ---- ---- ---- 218.40 -16.00 234.40 1995 ---- ---- ---- ---- 215.70 -15.90 231.60 2000 ---- ---- ---- ---- 213.10 -15.70 228.80 258 2005 ---- ---- ---- ---- 210.50 -15.60 226.10 2010 ---- ---- ---- ---- 208.00 -15.50 223.50 2015 ---- ---- ---- ---- 205.50 -15.30 220.80 2020 210.00 210.00 210.00 210.00 203.00 -15.20 2 218.20 2025 ---- ---- ---- ---- 200.60 -15.10 215.70 2030 ---- ---- ---- ---- 198.20 -14.90 213.10 2035 ---- ---- ---- ---- 195.90 -14.70 210.60 2040 ---- ---- ---- ---- 193.50 -14.70 208.20 2045 ---- ---- ---- ---- 191.30 -14.50 205.80 2050 ---- ---- ---- ---- 189.00 -14.40 203.40 2055 ---- ---- ---- ---- 186.80 -14.30 201.10 2060 ---- ---- ---- ---- 184.70 -14.10 198.80 2065 ---- ---- ---- ---- 182.50 -14.00 196.50 2070 ---- ---- ---- ---- 180.40 -13.90 194.30 2075 ---- ---- ---- ---- 178.40 -13.70 192.10 2080 ---- ---- ---- ---- 176.30 -13.60 189.90 2085 ---- ---- ---- ---- 174.30 -13.50 187.80 2090 ---- ---- ---- ---- 172.40 -13.30 185.70 2095 ---- ---- ---- ---- 170.40 -13.20 183.60 2100 ---- ---- ---- ---- 168.50 -13.10 181.60 350 2105 ---- ---- ---- ---- 166.70 -12.90 179.60 2110 ---- ---- ---- ---- 164.80 -12.80 177.60 2115 ---- ---- ---- ---- 163.00 -12.70 175.70 2120 ---- ---- ---- ---- 161.20 -12.60 173.80 2125 ---- ---- ---- ---- 159.50 -12.40 171.90 2130 ---- ---- ---- ---- 157.70 -12.40 170.10 2135 ---- ---- ---- ---- 156.00 -12.30 168.30 2140 ---- ---- ---- ---- 154.40 -12.10 166.50 2145 ---- ---- ---- ---- 152.70 -12.00 164.70 2150 ---- ---- ---- ---- 151.10 -11.90 163.00 600 2155 ---- ---- ---- ---- 149.50 -11.80 161.30 2160 ---- ---- ---- ---- 147.90 -11.80 159.70 2165 ---- ---- ---- ---- 146.40 -11.60 158.00 2170 ---- ---- ---- ---- 144.90 -11.50 156.40 2175 ---- ---- ---- ---- 143.40 -11.40 154.80 2180 ---- ---- ---- ---- 141.90 -11.30 153.20 2185 ---- ---- ---- ---- 140.50 -11.20 151.70 2190 ---- ---- ---- ---- 139.00 -11.20 150.20 2195 ---- ---- ---- ---- 137.60 -11.10 148.70 2200 ---- ---- ---- ---- 136.20 -11.00 147.20 2205 ---- ---- ---- ---- 134.90 -10.80 145.70 2210 ---- ---- ---- ---- 133.50 -10.80 144.30 2215 ---- ---- ---- ---- 132.20 -10.70 142.90 2220 ---- ---- ---- ---- 130.90 -10.60 141.50 2225 ---- ---- ---- ---- 129.60 -10.50 140.10 2230 ---- ---- ---- ---- 128.30 -10.50 138.80 2235 ---- ---- ---- ---- 127.10 -10.40 137.50 2240 ---- ---- ---- ---- 125.80 -10.30 136.10 2245 ---- ---- ---- ---- 124.60 -10.20 134.80 2250 ---- ---- ---- ---- 123.40 -10.20 133.60 2255 ---- ---- ---- ---- 122.20 -10.10 132.30 2260 ---- ---- ---- ---- 121.00 -10.00 131.00 2265 ---- ---- ---- ---- 119.90 -9.90 129.80 2270 ---- ---- ---- ---- 118.70 -9.90 128.60 2275 ---- ---- ---- ---- 117.60 -9.80 127.40 2280 ---- ---- ---- ---- 116.50 -9.70 126.20 2285 ---- ---- ---- ---- 115.40 -9.60 125.00 2290 ---- ---- ---- ---- 114.30 -9.50 123.80 2295 ---- ---- ---- ---- 113.20 -9.50 122.70 2300 ---- ---- ---- ---- 112.10 -9.40 121.50 1 2305 ---- ---- ---- ---- 111.10 -9.30 120.40 2310 ---- ---- ---- ---- 110.00 -9.30 119.30 2315 ---- ---- ---- ---- 109.00 -9.20 118.20 2320 ---- ---- ---- ---- 108.00 -9.10 117.10 2325 ---- ---- ---- ---- 107.00 -9.00 116.00 2330 ---- ---- ---- ---- 106.00 -9.00 115.00 2335 ---- ---- ---- ---- 105.00 -8.90 113.90 2340 ---- ---- ---- ---- 104.00 -8.90 112.90 2345 ---- ---- ---- ---- 103.10 -8.70 111.80 2350 ---- ---- ---- ---- 102.10 -8.70 110.80 2355 ---- ---- ---- ---- 101.20 -8.60 109.80 2360 ---- ---- ---- ---- 100.20 -8.60 108.80 2365 ---- ---- ---- ---- 99.30 -8.50 107.80 2370 ---- ---- ---- ---- 98.40 -8.40 106.80 2375 ---- ---- ---- ---- 97.50 -8.40 105.90 2380 ---- ---- ---- ---- 96.60 -8.30 104.90 2385 ---- ---- ---- ---- 95.70 -8.30 104.00 2390 ---- ---- ---- ---- 94.90 -8.10 103.00 2395 ---- ---- ---- ---- 94.00 -8.10 102.10 2400 ---- ---- ---- ---- 93.10 -8.10 101.20 1 2410 ---- ---- ---- ---- 91.50 -7.80 99.30 2420 ---- ---- ---- ---- 89.80 -7.80 97.60 2425 ---- ---- ---- ---- 89.00 -7.70 96.70 2430 ---- ---- ---- ---- 88.20 -7.60 95.80 2440 ---- ---- ---- ---- 86.60 -7.50 94.10 2450 ---- ---- ---- ---- 85.00 -7.40 92.40 2460 ---- ---- ---- ---- 83.50 -7.20 90.70 2470 ---- ---- ---- ---- 81.90 -7.20 89.10 2475 ---- ---- ---- ---- 81.20 -7.10 88.30 2480 ---- ---- ---- ---- 80.50 -7.00 87.50 2490 ---- ---- ---- ---- 79.00 -6.90 85.90 2500 ---- ---- ---- ---- 77.60 -6.80 84.40 3261 2525 ---- ---- ---- ---- 74.10 -6.60 80.70 2550 ---- ---- ---- ---- 70.80 -6.30 77.10 2575 ---- ---- ---- ---- 67.60 -6.10 73.70 2600 ---- ---- ---- ---- 64.60 -5.80 70.40 2625 ---- ---- ---- ---- 61.70 -5.60 67.30 2650 ---- ---- ---- ---- 58.90 -5.40 64.30 150 2675 ---- ---- ---- ---- 56.30 -5.20 61.50 2700 ---- ---- ---- ---- 53.80 -4.90 58.70 750 3000 ---- ---- ---- ---- 31.50 -3.10 34.60 2838 3450 ---- ---- ---- ---- 16.40 -1.70 18.10 3475 ---- ---- ---- ---- 15.90 -1.70 17.60 3500 ---- ---- ---- ---- 15.50 -1.60 17.10 4 4000 ---- ---- ---- ---- 9.60 -1.00 10.60 7 OG JAN25 Gold Option CALL 1650 ---- ---- ---- ---- 480.80 -21.70 502.50 1675 ---- ---- ---- ---- 459.40 -21.30 480.70 1700 ---- ---- ---- ---- 438.40 -21.00 459.40 1725 ---- ---- ---- ---- 418.00 -20.50 438.50 1750 ---- ---- ---- ---- 398.00 -20.20 418.20 1775 ---- ---- ---- ---- 378.50 -19.80 398.30 1800 ---- ---- ---- ---- 359.60 -19.30 378.90 1825 ---- ---- ---- ---- 341.20 -18.80 360.00 1850 ---- ---- ---- ---- 323.30 -18.40 341.70 1860 ---- ---- ---- ---- 316.30 -18.20 334.50 1870 ---- ---- ---- ---- 309.40 -18.00 327.40 1875 ---- ---- ---- ---- 305.90 -18.00 323.90 1880 ---- ---- ---- ---- 302.50 -17.90 320.40 1890 ---- ---- ---- ---- 295.80 -17.60 313.40 1900 ---- ---- ---- ---- 289.10 -17.50 306.60 1910 ---- ---- ---- ---- 282.50 -17.30 299.80 1920 ---- ---- ---- ---- 276.10 -17.00 293.10 1930 ---- ---- ---- ---- 269.70 -16.90 286.60 1940 ---- ---- ---- ---- 263.40 -16.70 280.10 1945 ---- ---- ---- ---- 260.40 ---- ---- 1950 ---- ---- ---- ---- 257.30 -16.50 273.80 1955 ---- ---- ---- ---- 254.30 -16.30 270.60 1960 ---- ---- ---- ---- 251.30 -16.20 267.50 1965 ---- ---- ---- ---- 248.30 -16.10 264.40 1970 ---- ---- ---- ---- 245.30 -16.10 261.40 1975 ---- ---- ---- ---- 242.40 -16.00 258.40 1980 ---- ---- ---- ---- 239.50 -15.90 255.40 1985 ---- ---- ---- ---- 236.70 -15.70 252.40 1990 ---- ---- ---- ---- 233.90 -15.60 249.50 1995 ---- ---- ---- ---- 231.10 -15.50 246.60 2000 ---- ---- ---- ---- 228.30 -15.40 243.70 2005 ---- ---- ---- ---- 225.60 -15.30 240.90 2010 ---- ---- ---- ---- 222.90 -15.20 238.10 2015 ---- ---- ---- ---- 220.30 -15.10 235.40 2020 ---- ---- ---- ---- 217.60 -15.00 232.60 2025 ---- ---- ---- ---- 215.10 -14.90 230.00 2030 ---- ---- ---- ---- 212.50 -14.80 227.30 2035 ---- ---- ---- ---- 210.00 -14.70 224.70 2040 ---- ---- ---- ---- 207.50 -14.60 222.10 2045 ---- ---- ---- ---- 205.10 -14.50 219.60 2050 ---- ---- ---- ---- 202.70 -14.40 217.10 2055 ---- ---- ---- ---- 200.40 -14.20 214.60 2060 ---- ---- ---- ---- 198.00 -14.20 212.20 2065 ---- ---- ---- ---- 195.80 -14.00 209.80 2070 ---- ---- ---- ---- 193.50 -14.00 207.50 2075 ---- ---- ---- ---- 191.30 -13.90 205.20 2080 ---- ---- ---- ---- 189.20 -13.70 202.90 2085 ---- ---- ---- ---- 187.00 -13.70 200.70 2090 ---- ---- ---- ---- 184.90 -13.60 198.50 2095 ---- ---- ---- ---- 182.90 -13.40 196.30 2100 ---- ---- ---- ---- 180.90 -13.30 194.20 2105 ---- ---- ---- ---- 178.90 -13.20 192.10 2110 ---- ---- ---- ---- 176.90 -13.20 190.10 2115 ---- ---- ---- ---- 175.00 -13.00 188.00 2120 ---- ---- ---- ---- 173.20 -12.90 186.10 2125 ---- ---- ---- ---- 171.30 -12.80 184.10 2130 ---- ---- ---- ---- 169.50 -12.70 182.20 2135 ---- ---- ---- ---- 167.70 -12.60 180.30 2140 ---- ---- ---- ---- 166.00 -12.50 178.50 2145 ---- ---- ---- ---- 164.30 -12.40 176.70 2150 ---- ---- ---- ---- 162.60 -12.30 174.90 2155 ---- ---- ---- ---- 160.90 -12.20 173.10 2160 ---- ---- ---- ---- 159.30 -12.10 171.40 2165 ---- ---- ---- ---- 157.70 -12.00 169.70 2170 ---- ---- ---- ---- 156.10 -11.90 168.00 2175 ---- ---- ---- ---- 154.50 -11.90 166.40 2180 ---- ---- ---- ---- 153.00 -11.80 164.80 2185 ---- ---- ---- ---- 151.50 -11.70 163.20 2190 ---- ---- ---- ---- 150.00 -11.60 161.60 2195 ---- ---- ---- ---- 148.60 -11.50 160.10 2200 ---- ---- ---- ---- 147.20 -11.40 158.60 2205 ---- ---- ---- ---- 145.80 -11.30 157.10 2210 ---- ---- ---- ---- 144.40 -11.20 155.60 2215 ---- ---- ---- ---- 143.00 -11.10 154.10 2220 ---- ---- ---- ---- 141.70 -11.00 152.70 2225 ---- ---- ---- ---- 140.30 -11.00 151.30 2230 ---- ---- ---- ---- 139.00 -10.90 149.90 2235 ---- ---- ---- ---- 137.80 -10.70 148.50 2240 ---- ---- ---- ---- 136.50 -10.70 147.20 2245 ---- ---- ---- ---- 135.20 -10.70 145.90 2250 ---- ---- ---- ---- 134.00 -10.50 144.50 2255 ---- ---- ---- ---- 132.80 -10.40 143.20 2260 ---- ---- ---- ---- 131.60 -10.40 142.00 2265 ---- ---- ---- ---- 130.40 -10.30 140.70 2270 ---- ---- ---- ---- 129.20 -10.20 139.40 2275 ---- ---- ---- ---- 128.00 -10.20 138.20 2280 ---- ---- ---- ---- 126.90 -10.10 137.00 2285 ---- ---- ---- ---- 125.70 -10.00 135.70 2290 ---- ---- ---- ---- 124.60 -9.90 134.50 2295 ---- ---- ---- ---- 123.50 -9.80 133.30 2300 ---- ---- ---- ---- 122.40 -9.80 132.20 2305 ---- ---- ---- ---- 121.30 -9.70 131.00 2310 ---- ---- ---- ---- 120.20 -9.60 129.80 2315 ---- ---- ---- ---- 119.10 -9.60 128.70 2320 ---- ---- ---- ---- 118.10 -9.50 127.60 2325 ---- ---- ---- ---- 117.00 -9.40 126.40 2330 ---- ---- ---- ---- 116.00 -9.30 125.30 2335 ---- ---- ---- ---- 115.00 -9.20 124.20 2340 ---- ---- ---- ---- 113.90 -9.20 123.10 2345 ---- ---- ---- ---- 112.90 -9.20 122.10 2350 ---- ---- ---- ---- 111.90 -9.10 121.00 2355 ---- ---- ---- ---- 111.00 -8.90 119.90 2360 ---- ---- ---- ---- 110.00 -8.90 118.90 2365 ---- ---- ---- ---- 109.00 -8.90 117.90 2370 ---- ---- ---- ---- 108.10 -8.80 116.90 2375 ---- ---- ---- ---- 107.10 -8.70 115.80 2380 ---- ---- ---- ---- 106.20 -8.60 114.80 2385 ---- ---- ---- ---- 105.30 -8.60 113.90 2390 ---- ---- ---- ---- 104.40 -8.50 112.90 2395 ---- ---- ---- ---- 103.50 -8.40 111.90 2400 ---- ---- ---- ---- 102.60 -8.40 111.00 2405 ---- ---- ---- ---- 101.70 -8.30 110.00 2410 ---- ---- ---- ---- 100.80 -8.30 109.10 2420 ---- ---- ---- ---- 99.10 -8.20 107.30 2430 ---- ---- ---- ---- 97.50 -8.00 105.50 2440 ---- ---- ---- ---- 95.80 -7.90 103.70 2450 ---- ---- ---- ---- 94.20 -7.80 102.00 2460 ---- ---- ---- ---- 92.70 -7.70 100.40 2470 ---- ---- ---- ---- 91.20 -7.50 98.70 2475 ---- ---- ---- ---- 90.40 -7.50 97.90 2480 ---- ---- ---- ---- 89.70 -7.50 97.20 2490 ---- ---- ---- ---- 88.30 -7.30 95.60 2500 ---- ---- ---- ---- 86.90 -7.20 94.10 2510 ---- ---- ---- ---- 85.50 -7.10 92.60 2525 ---- ---- ---- ---- 83.50 -7.00 90.50 2550 ---- ---- ---- ---- 80.30 -6.80 87.10 2575 ---- ---- ---- ---- 77.30 -6.60 83.90 2600 ---- ---- ---- ---- 74.50 -6.30 80.80 2625 ---- ---- ---- ---- 71.90 -6.10 78.00 2650 ---- ---- ---- ---- 69.40 -5.90 75.30 2675 ---- ---- ---- ---- 67.10 -5.70 72.80 2700 ---- ---- ---- ---- 64.80 -5.60 70.40 OG JUN25 Gold Option CALL 1025 ---- ---- ---- ---- 1114.50 -23.90 1138.40 1050 ---- ---- ---- ---- 1089.50 -23.90 1113.40 1075 ---- ---- ---- ---- 1064.50 -23.90 1088.40 1100 ---- ---- ---- ---- 1039.50 -23.90 1063.40 1125 ---- ---- ---- ---- 1014.50 -23.90 1038.40 1150 ---- ---- ---- ---- 989.50 -23.90 1013.40 1175 ---- ---- ---- ---- 964.50 -23.90 988.40 1200 ---- ---- ---- ---- 939.50 -23.90 963.40 1220 ---- ---- ---- ---- 919.50 -23.90 943.40 1225 ---- ---- ---- ---- 914.50 -23.90 938.40 1230 ---- ---- ---- ---- 909.50 -23.90 933.40 1240 ---- ---- ---- ---- 899.50 -23.90 923.40 1250 ---- ---- ---- ---- 889.50 -23.90 913.40 1260 ---- ---- ---- ---- 879.50 -23.90 903.40 1270 ---- ---- ---- ---- 869.50 -23.90 893.40 1275 ---- ---- ---- ---- 864.50 -23.90 888.40 1280 ---- ---- ---- ---- 859.50 -23.90 883.40 1290 ---- ---- ---- ---- 849.50 -23.90 873.40 1300 ---- ---- ---- ---- 839.50 -23.90 863.40 1310 ---- ---- ---- ---- 829.50 -23.90 853.40 1315 ---- ---- ---- ---- 824.50 -23.90 848.40 1320 ---- ---- ---- ---- 819.50 -23.90 843.40 1325 ---- ---- ---- ---- 814.50 -23.90 838.40 1330 ---- ---- ---- ---- 809.50 -23.90 833.40 1335 ---- ---- ---- ---- 804.50 -23.90 828.40 1340 ---- ---- ---- ---- 799.50 -23.90 823.40 1345 ---- ---- ---- ---- 794.50 -23.90 818.40 1350 ---- ---- ---- ---- 789.50 -23.90 813.40 1355 ---- ---- ---- ---- 784.50 -23.90 808.40 1360 ---- ---- ---- ---- 779.60 -23.80 803.40 1365 ---- ---- ---- ---- 774.60 -23.80 798.40 1370 ---- ---- ---- ---- 769.70 -23.70 793.40 1375 ---- ---- ---- ---- 764.80 -23.70 788.50 1380 ---- ---- ---- ---- 759.90 -23.60 783.50 1385 ---- ---- ---- ---- 755.00 -23.60 778.60 1390 ---- ---- ---- ---- 750.10 -23.60 773.70 1395 ---- ---- ---- ---- 745.30 -23.50 768.80 1400 ---- ---- ---- ---- 740.40 -23.50 763.90 1405 ---- ---- ---- ---- 735.60 -23.40 759.00 1410 ---- ---- ---- ---- 730.80 -23.30 754.10 1415 ---- ---- ---- ---- 726.00 -23.30 749.30 1420 ---- ---- ---- ---- 721.20 -23.30 744.50 1425 ---- ---- ---- ---- 716.40 -23.20 739.60 1430 ---- ---- ---- ---- 711.70 -23.10 734.80 1435 ---- ---- ---- ---- 706.90 -23.10 730.00 1440 ---- ---- ---- ---- 702.20 -23.10 725.30 1445 ---- ---- ---- ---- 697.50 -23.00 720.50 1450 ---- ---- ---- ---- 692.80 -22.90 715.70 1455 ---- ---- ---- ---- 688.10 -22.90 711.00 1460 ---- ---- ---- ---- 683.40 -22.90 706.30 1465 ---- ---- ---- ---- 678.70 -22.80 701.50 1470 ---- ---- ---- ---- 674.10 -22.70 696.80 1475 ---- ---- ---- ---- 669.40 -22.70 692.10 1480 ---- ---- ---- ---- 664.80 -22.70 687.50 1485 ---- ---- ---- ---- 660.20 -22.60 682.80 1490 ---- ---- ---- ---- 655.60 -22.60 678.20 1495 ---- ---- ---- ---- 651.00 -22.50 673.50 1500 ---- ---- ---- ---- 646.40 -22.50 668.90 1505 ---- ---- ---- ---- 641.90 -22.40 664.30 1510 ---- ---- ---- ---- 637.30 -22.40 659.70 1515 ---- ---- ---- ---- 632.80 -22.30 655.10 1520 ---- ---- ---- ---- 628.30 -22.20 650.50 1525 ---- ---- ---- ---- 623.80 -22.20 646.00 1530 ---- ---- ---- ---- 619.30 -22.10 641.40 1535 ---- ---- ---- ---- 614.80 -22.10 636.90 1540 ---- ---- ---- ---- 610.30 -22.00 632.30 1545 ---- ---- ---- ---- 605.80 -22.00 627.80 1550 ---- ---- ---- ---- 601.40 -21.90 623.30 1555 ---- ---- ---- ---- 597.00 -21.80 618.80 1560 ---- ---- ---- ---- 592.50 -21.90 614.40 1565 ---- ---- ---- ---- 588.10 -21.80 609.90 1570 ---- ---- ---- ---- 583.70 -21.80 605.50 1575 ---- ---- ---- ---- 579.30 -21.70 601.00 1580 ---- ---- ---- ---- 575.00 -21.60 596.60 1585 ---- ---- ---- ---- 570.60 -21.60 592.20 1590 ---- ---- ---- ---- 566.30 -21.50 587.80 1595 ---- ---- ---- ---- 561.90 -21.50 583.40 1600 ---- ---- ---- ---- 557.60 -21.40 579.00 1605 ---- ---- ---- ---- 553.30 -21.30 574.60 1610 ---- ---- ---- ---- 549.00 -21.30 570.30 1615 ---- ---- ---- ---- 544.70 -21.20 565.90 1620 ---- ---- ---- ---- 540.40 -21.20 561.60 1625 ---- ---- ---- ---- 536.10 -21.10 557.20 1630 ---- ---- ---- ---- 531.90 -21.00 552.90 1635 ---- ---- ---- ---- 527.60 -21.00 548.60 1640 ---- ---- ---- ---- 523.40 -20.90 544.30 1645 ---- ---- ---- ---- 519.20 -20.80 540.00 1650 ---- ---- ---- ---- 514.90 -20.90 535.80 1655 ---- ---- ---- ---- 510.70 -20.80 531.50 1660 ---- ---- ---- ---- 506.50 -20.70 527.20 1665 ---- ---- ---- ---- 502.40 -20.60 523.00 1670 ---- ---- ---- ---- 498.20 -20.60 518.80 1675 ---- ---- ---- ---- 494.00 -20.50 514.50 1680 ---- ---- ---- ---- 489.90 -20.40 510.30 1685 ---- ---- ---- ---- 485.70 -20.40 506.10 1690 ---- ---- ---- ---- 481.60 -20.30 501.90 1695 ---- ---- ---- ---- 477.50 -20.30 497.80 1700 ---- ---- ---- ---- 473.40 -20.20 493.60 1705 ---- ---- ---- ---- 469.30 -20.10 489.40 1710 ---- ---- ---- ---- 465.20 -20.10 485.30 1715 ---- ---- ---- ---- 461.10 -20.00 481.10 1720 ---- ---- ---- ---- 457.00 -20.00 477.00 1725 ---- ---- ---- ---- 452.90 -19.90 472.80 1730 ---- ---- ---- ---- 448.90 -19.80 468.70 1735 ---- ---- ---- ---- 444.80 -19.80 464.60 1740 ---- ---- ---- ---- 440.80 -19.70 460.50 1745 ---- ---- ---- ---- 436.80 -19.60 456.40 1750 ---- ---- ---- ---- 432.80 -19.50 452.30 1755 ---- ---- ---- ---- 428.80 -19.50 448.30 1760 ---- ---- ---- ---- 424.80 -19.40 444.20 1765 ---- ---- ---- ---- 420.80 -19.40 440.20 1770 ---- ---- ---- ---- 416.90 -19.30 436.20 1775 ---- ---- ---- ---- 412.90 -19.30 432.20 1780 ---- ---- ---- ---- 409.00 -19.20 428.20 1785 ---- ---- ---- ---- 405.10 -19.10 424.20 1790 ---- ---- ---- ---- 401.20 -19.00 420.20 1795 ---- ---- ---- ---- 397.30 -19.00 416.30 1800 ---- ---- ---- ---- 393.40 -18.90 412.30 1805 ---- ---- ---- ---- 389.60 -18.80 408.40 1810 ---- ---- ---- ---- 385.80 -18.70 404.50 1815 ---- ---- ---- ---- 381.90 -18.70 400.60 1820 ---- ---- ---- ---- 378.20 -18.60 396.80 1825 ---- ---- ---- ---- 374.40 -18.50 392.90 1830 ---- ---- ---- ---- 370.60 -18.50 389.10 1835 ---- ---- ---- ---- 366.90 -18.40 385.30 1840 ---- ---- ---- ---- 363.20 -18.30 381.50 1845 ---- ---- ---- ---- 359.50 -18.20 377.70 1850 ---- ---- ---- ---- 355.90 -18.10 374.00 1855 ---- ---- ---- ---- 352.20 -18.10 370.30 1860 ---- ---- ---- ---- 348.60 -18.00 366.60 1865 ---- ---- ---- ---- 345.00 -17.90 362.90 1870 ---- ---- ---- ---- 341.40 -17.90 359.30 1875 ---- ---- ---- ---- 337.90 -17.80 355.70 1880 ---- ---- ---- ---- 334.40 -17.70 352.10 1885 ---- ---- ---- ---- 330.90 -17.60 348.50 1890 ---- ---- ---- ---- 327.50 -17.50 345.00 1895 ---- ---- ---- ---- 324.00 -17.50 341.50 1900 ---- ---- ---- ---- 320.70 -17.30 338.00 1905 ---- ---- ---- ---- 317.30 -17.30 334.60 1910 ---- ---- ---- ---- 314.00 -17.10 331.10 1915 ---- ---- ---- ---- 310.70 -17.10 327.80 1920 ---- ---- ---- ---- 307.40 -17.00 324.40 1925 ---- ---- ---- ---- 304.20 -16.90 321.10 1930 ---- ---- ---- ---- 301.00 -16.80 317.80 1935 ---- ---- ---- ---- 297.80 -16.80 314.60 1940 ---- ---- ---- ---- 294.70 -16.60 311.30 1945 ---- ---- ---- ---- 291.60 -16.50 308.10 1950 ---- ---- ---- ---- 288.50 -16.50 305.00 1955 ---- ---- ---- ---- 285.50 -16.40 301.90 1960 ---- ---- ---- ---- 282.50 -16.30 298.80 1965 ---- ---- ---- ---- 279.50 -16.20 295.70 1970 ---- ---- ---- ---- 276.60 -16.10 292.70 1975 ---- ---- ---- ---- 273.70 -16.00 289.70 1980 ---- ---- ---- ---- 270.90 -15.90 286.80 1985 ---- ---- ---- ---- 268.00 -15.90 283.90 1990 ---- ---- ---- ---- 265.20 -15.80 281.00 1995 ---- ---- ---- ---- 262.50 -15.60 278.10 2000 ---- ---- ---- ---- 259.80 -15.50 275.30 2005 ---- ---- ---- ---- 257.10 -15.40 272.50 2010 ---- ---- ---- ---- 254.40 -15.40 269.80 2015 ---- ---- ---- ---- 251.80 -15.30 267.10 2020 ---- ---- ---- ---- 249.20 -15.20 264.40 2025 ---- ---- ---- ---- 246.70 -15.00 261.70 2030 ---- ---- ---- ---- 244.10 -15.00 259.10 2035 ---- ---- ---- ---- 241.70 -14.80 256.50 2040 ---- ---- ---- ---- 239.20 -14.80 254.00 2045 ---- ---- ---- ---- 236.80 -14.70 251.50 2050 ---- ---- ---- ---- 234.40 -14.60 249.00 2055 ---- ---- ---- ---- 232.10 -14.50 246.60 2060 ---- ---- ---- ---- 229.80 -14.40 244.20 2065 ---- ---- ---- ---- 227.50 -14.30 241.80 2070 ---- ---- ---- ---- 225.20 -14.30 239.50 2075 ---- ---- ---- ---- 223.00 -14.20 237.20 2080 ---- ---- ---- ---- 220.80 -14.10 234.90 2085 ---- ---- ---- ---- 218.70 -13.90 232.60 2090 ---- ---- ---- ---- 216.60 -13.80 230.40 2095 ---- ---- ---- ---- 214.50 -13.80 228.30 2100 ---- ---- ---- ---- 212.40 -13.70 226.10 2105 ---- ---- ---- ---- 210.40 -13.60 224.00 2110 ---- ---- ---- ---- 208.40 -13.50 221.90 2115 ---- ---- ---- ---- 206.50 -13.40 219.90 2120 ---- ---- ---- ---- 204.50 -13.40 217.90 2125 ---- ---- ---- ---- 202.70 -13.20 215.90 2130 ---- ---- ---- ---- 200.80 -13.10 213.90 2135 ---- ---- ---- ---- 199.00 -13.00 212.00 2140 ---- ---- ---- ---- 197.10 -13.00 210.10 2145 ---- ---- ---- ---- 195.40 -12.80 208.20 2150 ---- ---- ---- ---- 193.60 -12.80 206.40 2155 ---- ---- ---- ---- 191.90 -12.70 204.60 2160 ---- ---- ---- ---- 190.20 -12.60 202.80 2165 ---- ---- ---- ---- 188.50 -12.60 201.10 2170 ---- ---- ---- ---- 186.90 -12.40 199.30 2175 ---- ---- ---- ---- 185.30 -12.30 197.60 2180 ---- ---- ---- ---- 183.70 -12.30 196.00 2185 ---- ---- ---- ---- 182.10 -12.20 194.30 2190 ---- ---- ---- ---- 180.60 -12.10 192.70 2195 ---- ---- ---- ---- 179.00 -12.10 191.10 2200 ---- ---- ---- ---- 177.50 -12.00 189.50 2205 ---- ---- ---- ---- 176.10 -11.90 188.00 2210 ---- ---- ---- ---- 174.60 -11.80 186.40 2215 ---- ---- ---- ---- 173.20 -11.70 184.90 2220 ---- ---- ---- ---- 171.80 -11.60 183.40 2225 ---- ---- ---- ---- 170.40 -11.60 182.00 2230 ---- ---- ---- ---- 169.00 -11.50 180.50 2235 ---- ---- ---- ---- 167.70 -11.40 179.10 2240 ---- ---- ---- ---- 166.40 -11.30 177.70 2245 ---- ---- ---- ---- 165.10 -11.20 176.30 2250 ---- ---- ---- ---- 163.80 -11.20 175.00 2255 ---- ---- ---- ---- 162.50 -11.10 173.60 2260 ---- ---- ---- ---- 161.30 -11.00 172.30 2265 ---- ---- ---- ---- 160.00 -11.00 171.00 2270 ---- ---- ---- ---- 158.80 -10.90 169.70 2275 ---- ---- ---- ---- 157.60 -10.80 168.40 2280 ---- ---- ---- ---- 156.40 -10.80 167.20 2285 ---- ---- ---- ---- 155.30 -10.60 165.90 2290 ---- ---- ---- ---- 154.10 -10.60 164.70 2295 ---- ---- ---- ---- 153.00 -10.50 163.50 2300 ---- ---- ---- ---- 151.80 -10.50 162.30 2305 ---- ---- ---- ---- 150.70 -10.40 161.10 2310 ---- ---- ---- ---- 149.60 -10.40 160.00 2315 ---- ---- ---- ---- 148.50 -10.30 158.80 2320 ---- ---- ---- ---- 147.50 -10.20 157.70 2325 ---- ---- ---- ---- 146.40 -10.20 156.60 2330 ---- ---- ---- ---- 145.40 -10.10 155.50 2335 ---- ---- ---- ---- 144.30 -10.10 154.40 2340 ---- ---- ---- ---- 143.30 -10.00 153.30 2345 ---- ---- ---- ---- 142.30 -9.90 152.20 2350 ---- ---- ---- ---- 141.30 -9.80 151.10 2355 ---- ---- ---- ---- 140.30 -9.80 150.10 2360 ---- ---- ---- ---- 139.30 -9.80 149.10 2365 ---- ---- ---- ---- 138.40 -9.60 148.00 2370 ---- ---- ---- ---- 137.40 -9.60 147.00 2375 ---- ---- ---- ---- 136.50 -9.50 146.00 2380 ---- ---- ---- ---- 135.60 -9.40 145.00 2385 ---- ---- ---- ---- 134.60 -9.50 144.10 2390 ---- ---- ---- ---- 133.70 -9.40 143.10 2395 ---- ---- ---- ---- 132.80 -9.40 142.20 2400 ---- ---- ---- ---- 132.00 -9.20 141.20 2405 ---- ---- ---- ---- 131.10 -9.20 140.30 2410 ---- ---- ---- ---- 130.20 -9.20 139.40 2415 ---- ---- ---- ---- 129.40 -9.00 138.40 2420 ---- ---- ---- ---- 128.50 -9.00 137.50 2425 ---- ---- ---- ---- 127.70 -9.00 136.70 2430 ---- ---- ---- ---- 126.90 -8.90 135.80 2435 ---- ---- ---- ---- 126.00 -8.90 134.90 2440 ---- ---- ---- ---- 125.20 -8.90 134.10 2450 ---- ---- ---- ---- 123.70 -8.70 132.40 2460 ---- ---- ---- ---- 122.10 -8.60 130.70 2470 ---- ---- ---- ---- 120.60 -8.50 129.10 2475 ---- ---- ---- ---- 119.90 -8.40 128.30 2480 ---- ---- ---- ---- 119.10 -8.40 127.50 2490 ---- ---- ---- ---- 117.70 -8.30 126.00 2500 ---- ---- ---- ---- 116.30 -8.20 124.50 2510 ---- ---- ---- ---- 114.90 -8.10 123.00 2520 ---- ---- ---- ---- 113.60 -8.00 121.60 2525 ---- ---- ---- ---- 112.90 -8.00 120.90 2530 ---- ---- ---- ---- 112.30 -7.90 120.20 2550 ---- ---- ---- ---- 109.70 -7.80 117.50 2575 ---- ---- ---- ---- 106.70 -7.60 114.30 2600 ---- ---- ---- ---- 103.90 -7.30 111.20 2625 ---- ---- ---- ---- 101.20 -7.10 108.30 2650 ---- ---- ---- ---- 98.60 -7.00 105.60 2675 ---- ---- ---- ---- 96.20 -6.90 103.10 2700 ---- ---- ---- ---- 94.00 -6.60 100.60 700 2725 ---- ---- ---- ---- 91.80 -6.50 98.30 2750 ---- ---- ---- ---- 89.80 -6.40 96.20 2775 ---- ---- ---- ---- 87.90 -6.20 94.10 2800 ---- ---- ---- ---- 86.10 -6.00 92.10 2825 ---- ---- ---- ---- 84.40 -5.90 90.30 2850 ---- ---- ---- ---- 82.70 -5.80 88.50 2875 ---- ---- ---- ---- 81.20 -5.70 86.90 2900 ---- ---- ---- ---- 79.70 -5.60 85.30 2925 ---- ---- ---- ---- 78.40 -5.40 83.80 2950 ---- ---- ---- ---- 77.10 -5.30 82.40 2975 ---- ---- ---- ---- 75.80 -5.30 81.10 3000 ---- ---- ---- ---- 74.70 -5.10 79.80 3100 ---- ---- ---- ---- 70.60 -4.80 75.40 3200 ---- ---- ---- ---- 67.30 -4.50 71.80 3300 ---- ---- ---- ---- 64.70 -4.30 69.00 3400 ---- ---- ---- ---- 62.60 -4.10 66.70 3500 ---- ---- ---- ---- 61.00 -4.00 65.00 OG DEC25 Gold Option CALL 1075 ---- ---- ---- ---- 1090.70 -23.90 1114.60 1100 ---- ---- ---- ---- 1065.70 -23.90 1089.60 1125 ---- ---- ---- ---- 1040.70 -23.90 1064.60 1150 ---- ---- ---- ---- 1015.70 -23.90 1039.60 1175 ---- ---- ---- ---- 990.70 -23.90 1014.60 1200 ---- ---- ---- ---- 965.70 -23.90 989.60 1225 ---- ---- ---- ---- 940.70 -23.90 964.60 1250 ---- ---- ---- ---- 915.70 -23.90 939.60 1270 ---- ---- ---- ---- 895.70 -23.90 919.60 1275 ---- ---- ---- ---- 890.70 -23.90 914.60 1280 ---- ---- ---- ---- 885.70 -23.90 909.60 1290 ---- ---- ---- ---- 875.70 -23.90 899.60 1300 ---- ---- ---- ---- 865.70 -23.90 889.60 1310 ---- ---- ---- ---- 855.80 -23.80 879.60 1320 ---- ---- ---- ---- 846.00 -23.70 869.70 1325 ---- ---- ---- ---- 841.10 -23.70 864.80 1330 ---- ---- ---- ---- 836.20 -23.60 859.80 1340 ---- ---- ---- ---- 826.50 -23.50 850.00 1350 ---- ---- ---- ---- 816.80 -23.50 840.30 1360 ---- ---- ---- ---- 807.20 -23.40 830.60 1370 ---- ---- ---- ---- 797.70 -23.20 820.90 1375 ---- ---- ---- ---- 792.90 -23.20 816.10 1380 ---- ---- ---- ---- 788.20 -23.10 811.30 1385 ---- ---- ---- ---- 783.40 -23.10 806.50 1390 ---- ---- ---- ---- 778.70 -23.10 801.80 1395 ---- ---- ---- ---- 774.00 -23.00 797.00 1400 ---- ---- ---- ---- 769.30 -23.00 792.30 1405 ---- ---- ---- ---- 764.60 -23.00 787.60 1410 ---- ---- ---- ---- 760.00 -22.80 782.80 1415 ---- ---- ---- ---- 755.30 -22.80 778.10 1420 ---- ---- ---- ---- 750.70 -22.80 773.50 1425 ---- ---- ---- ---- 746.00 -22.80 768.80 1430 ---- ---- ---- ---- 741.40 -22.70 764.10 1435 ---- ---- ---- ---- 736.80 -22.70 759.50 1440 ---- ---- ---- ---- 732.20 -22.60 754.80 1445 ---- ---- ---- ---- 727.70 -22.50 750.20 1450 ---- ---- ---- ---- 723.10 -22.50 745.60 1455 ---- ---- ---- ---- 718.50 -22.50 741.00 1460 ---- ---- ---- ---- 714.00 -22.40 736.40 1465 ---- ---- ---- ---- 709.50 -22.30 731.80 1470 ---- ---- ---- ---- 705.00 -22.30 727.30 1475 ---- ---- ---- ---- 700.50 -22.20 722.70 1480 ---- ---- ---- ---- 696.00 -22.20 718.20 1485 ---- ---- ---- ---- 691.50 -22.20 713.70 1490 ---- ---- ---- ---- 687.00 -22.20 709.20 1495 ---- ---- ---- ---- 682.60 -22.10 704.70 1500 ---- ---- ---- ---- 678.10 -22.10 700.20 1505 ---- ---- ---- ---- 673.70 -22.00 695.70 1510 ---- ---- ---- ---- 669.30 -21.90 691.20 1515 ---- ---- ---- ---- 664.90 -21.90 686.80 1520 ---- ---- ---- ---- 660.50 -21.80 682.30 1525 ---- ---- ---- ---- 656.10 -21.80 677.90 1530 ---- ---- ---- ---- 651.80 -21.70 673.50 1535 ---- ---- ---- ---- 647.40 -21.70 669.10 1540 ---- ---- ---- ---- 643.10 -21.60 664.70 1545 ---- ---- ---- ---- 638.70 -21.60 660.30 1550 ---- ---- ---- ---- 634.40 -21.60 656.00 1555 ---- ---- ---- ---- 630.10 -21.50 651.60 1560 ---- ---- ---- ---- 625.80 -21.50 647.30 1565 ---- ---- ---- ---- 621.50 -21.40 642.90 1570 ---- ---- ---- ---- 617.30 -21.30 638.60 1575 ---- ---- ---- ---- 613.00 -21.30 634.30 1580 ---- ---- ---- ---- 608.80 -21.20 630.00 1585 ---- ---- ---- ---- 604.50 -21.20 625.70 1590 ---- ---- ---- ---- 600.30 -21.10 621.40 1595 ---- ---- ---- ---- 596.10 -21.10 617.20 1600 ---- ---- ---- ---- 591.90 -21.00 612.90 1605 ---- ---- ---- ---- 587.70 -21.00 608.70 1610 ---- ---- ---- ---- 583.50 -20.90 604.40 1615 ---- ---- ---- ---- 579.40 -20.80 600.20 1620 ---- ---- ---- ---- 575.20 -20.80 596.00 1625 ---- ---- ---- ---- 571.00 -20.80 591.80 1630 ---- ---- ---- ---- 566.90 -20.70 587.60 1635 ---- ---- ---- ---- 562.80 -20.60 583.40 1640 ---- ---- ---- ---- 558.70 -20.50 579.20 1645 ---- ---- ---- ---- 554.60 -20.50 575.10 1650 ---- ---- ---- ---- 550.50 -20.40 570.90 1655 ---- ---- ---- ---- 546.40 -20.40 566.80 1660 ---- ---- ---- ---- 542.30 -20.30 562.60 1665 ---- ---- ---- ---- 538.20 -20.30 558.50 1670 ---- ---- ---- ---- 534.20 -20.20 554.40 1675 ---- ---- ---- ---- 530.10 -20.20 550.30 1680 ---- ---- ---- ---- 526.10 -20.10 546.20 1685 ---- ---- ---- ---- 522.00 -20.10 542.10 1690 ---- ---- ---- ---- 518.00 -20.00 538.00 1695 ---- ---- ---- ---- 514.00 -19.90 533.90 1700 ---- ---- ---- ---- 510.00 -19.90 529.90 1705 ---- ---- ---- ---- 506.00 -19.80 525.80 1710 ---- ---- ---- ---- 502.00 -19.80 521.80 1715 ---- ---- ---- ---- 498.00 -19.70 517.70 1720 ---- ---- ---- ---- 494.00 -19.70 513.70 1725 ---- ---- ---- ---- 490.10 -19.60 509.70 1730 ---- ---- ---- ---- 486.10 -19.60 505.70 1735 ---- ---- ---- ---- 482.20 -19.50 501.70 1740 ---- ---- ---- ---- 478.20 -19.40 497.60 1745 ---- ---- ---- ---- 474.30 -19.40 493.70 1750 ---- ---- ---- ---- 470.40 -19.30 489.70 1755 ---- ---- ---- ---- 466.40 -19.30 485.70 1760 ---- ---- ---- ---- 462.50 -19.20 481.70 1765 ---- ---- ---- ---- 458.60 -19.20 477.80 1770 ---- ---- ---- ---- 454.70 -19.10 473.80 1775 ---- ---- ---- ---- 450.90 -19.00 469.90 1780 ---- ---- ---- ---- 447.00 -18.90 465.90 1785 ---- ---- ---- ---- 443.10 -18.90 462.00 1790 ---- ---- ---- ---- 439.30 -18.80 458.10 1795 ---- ---- ---- ---- 435.50 -18.70 454.20 1800 ---- ---- ---- ---- 431.70 -18.60 450.30 1805 ---- ---- ---- ---- 427.80 -18.70 446.50 1810 ---- ---- ---- ---- 424.10 -18.50 442.60 1815 ---- ---- ---- ---- 420.30 -18.50 438.80 1820 ---- ---- ---- ---- 416.50 -18.50 435.00 1825 ---- ---- ---- ---- 412.80 -18.40 431.20 1830 ---- ---- ---- ---- 409.10 -18.30 427.40 1835 ---- ---- ---- ---- 405.40 -18.20 423.60 1840 ---- ---- ---- ---- 401.70 -18.10 419.80 1845 ---- ---- ---- ---- 398.00 -18.10 416.10 1850 ---- ---- ---- ---- 394.30 -18.10 412.40 1855 ---- ---- ---- ---- 390.70 -18.00 408.70 1860 ---- ---- ---- ---- 387.10 -17.90 405.00 1865 ---- ---- ---- ---- 383.50 -17.80 401.30 1870 ---- ---- ---- ---- 379.90 -17.80 397.70 1875 ---- ---- ---- ---- 376.40 -17.70 394.10 1880 ---- ---- ---- ---- 372.90 -17.60 390.50 1885 ---- ---- ---- ---- 369.40 -17.50 386.90 1890 ---- ---- ---- ---- 365.90 -17.50 383.40 1895 ---- ---- ---- ---- 362.50 -17.30 379.80 1900 ---- ---- ---- ---- 359.00 -17.40 376.40 1905 ---- ---- ---- ---- 355.70 -17.20 372.90 1910 ---- ---- ---- ---- 352.30 -17.20 369.50 1915 ---- ---- ---- ---- 349.00 -17.00 366.00 1920 ---- ---- ---- ---- 345.60 -17.10 362.70 1925 ---- ---- ---- ---- 342.40 -16.90 359.30 1930 ---- ---- ---- ---- 339.10 -16.90 356.00 1935 ---- ---- ---- ---- 335.90 -16.80 352.70 1940 ---- ---- ---- ---- 332.70 -16.70 349.40 1945 ---- ---- ---- ---- 329.60 -16.60 346.20 1950 ---- ---- ---- ---- 326.50 -16.50 343.00 1955 ---- ---- ---- ---- 323.40 -16.50 339.90 1960 ---- ---- ---- ---- 320.40 -16.30 336.70 1965 ---- ---- ---- ---- 317.40 -16.30 333.70 1970 ---- ---- ---- ---- 314.40 -16.20 330.60 1975 ---- ---- ---- ---- 311.40 -16.20 327.60 1980 ---- ---- ---- ---- 308.50 -16.10 324.60 1985 ---- ---- ---- ---- 305.60 -16.00 321.60 1990 ---- ---- ---- ---- 302.80 -15.90 318.70 1995 ---- ---- ---- ---- 300.00 -15.80 315.80 2000 ---- ---- ---- ---- 297.20 -15.70 312.90 2005 ---- ---- ---- ---- 294.50 -15.60 310.10 2010 ---- ---- ---- ---- 291.80 -15.50 307.30 2015 ---- ---- ---- ---- 289.10 -15.50 304.60 2020 ---- ---- ---- ---- 286.40 -15.50 301.90 2025 ---- ---- ---- ---- 283.80 -15.40 299.20 2030 ---- ---- ---- ---- 281.30 -15.20 296.50 2035 ---- ---- ---- ---- 278.70 -15.20 293.90 2040 ---- ---- ---- ---- 276.20 -15.10 291.30 2045 ---- ---- ---- ---- 273.80 -15.00 288.80 2050 ---- ---- ---- ---- 271.30 -14.90 286.20 2055 ---- ---- ---- ---- 268.90 -14.90 283.80 2060 ---- ---- ---- ---- 266.60 -14.70 281.30 2065 ---- ---- ---- ---- 264.20 -14.70 278.90 2070 ---- ---- ---- ---- 261.90 -14.60 276.50 2075 ---- ---- ---- ---- 259.70 -14.50 274.20 2080 ---- ---- ---- ---- 257.50 -14.40 271.90 2085 ---- ---- ---- ---- 255.30 -14.30 269.60 2090 ---- ---- ---- ---- 253.10 -14.30 267.40 2095 ---- ---- ---- ---- 251.00 -14.10 265.10 2100 ---- ---- ---- ---- 248.90 -14.10 263.00 2105 ---- ---- ---- ---- 246.80 -14.00 260.80 2110 ---- ---- ---- ---- 244.80 -13.90 258.70 2115 ---- ---- ---- ---- 242.80 -13.80 256.60 2120 ---- ---- ---- ---- 240.80 -13.80 254.60 2125 ---- ---- ---- ---- 238.90 -13.70 252.60 2130 ---- ---- ---- ---- 237.00 -13.60 250.60 2135 ---- ---- ---- ---- 235.10 -13.60 248.70 2140 ---- ---- ---- ---- 233.30 -13.50 246.80 2145 ---- ---- ---- ---- 231.50 -13.40 244.90 2150 ---- ---- ---- ---- 229.70 -13.30 243.00 2155 ---- ---- ---- ---- 228.00 -13.20 241.20 2160 ---- ---- ---- ---- 226.30 -13.10 239.40 2165 ---- ---- ---- ---- 224.60 -13.00 237.60 2170 ---- ---- ---- ---- 222.90 -13.00 235.90 2175 ---- ---- ---- ---- 221.30 -12.90 234.20 2180 ---- ---- ---- ---- 219.60 -12.90 232.50 2185 ---- ---- ---- ---- 218.10 -12.70 230.80 2190 ---- ---- ---- ---- 216.50 -12.70 229.20 2195 ---- ---- ---- ---- 215.00 -12.60 227.60 2200 ---- ---- ---- ---- 213.50 -12.50 226.00 2205 ---- ---- ---- ---- 212.00 -12.40 224.40 2210 ---- ---- ---- ---- 210.50 -12.40 222.90 2215 ---- ---- ---- ---- 209.10 -12.30 221.40 2220 ---- ---- ---- ---- 207.60 -12.30 219.90 2225 ---- ---- ---- ---- 206.20 -12.20 218.40 2230 ---- ---- ---- ---- 204.90 -12.10 217.00 2235 ---- ---- ---- ---- 203.50 -12.10 215.60 2240 ---- ---- ---- ---- 202.20 -11.90 214.10 2245 ---- ---- ---- ---- 200.80 -12.00 212.80 2250 ---- ---- ---- ---- 199.50 -11.90 211.40 2255 ---- ---- ---- ---- 198.20 -11.80 210.00 2260 ---- ---- ---- ---- 197.00 -11.70 208.70 2265 ---- ---- ---- ---- 195.70 -11.70 207.40 2270 ---- ---- ---- ---- 194.50 -11.60 206.10 2275 ---- ---- ---- ---- 193.30 -11.50 204.80 2280 ---- ---- ---- ---- 192.10 -11.40 203.50 2285 ---- ---- ---- ---- 190.90 -11.40 202.30 2290 ---- ---- ---- ---- 189.70 -11.30 201.00 2295 ---- ---- ---- ---- 188.50 -11.30 199.80 2300 ---- ---- ---- ---- 187.40 -11.20 198.60 2305 ---- ---- ---- ---- 186.20 -11.20 197.40 2310 ---- ---- ---- ---- 185.10 -11.10 196.20 2315 ---- ---- ---- ---- 184.00 -11.00 195.00 2320 ---- ---- ---- ---- 182.90 -11.00 193.90 2325 ---- ---- ---- ---- 181.80 -10.90 192.70 2330 ---- ---- ---- ---- 180.70 -10.90 191.60 2335 ---- ---- ---- ---- 179.60 -10.80 190.40 2340 ---- ---- ---- ---- 178.60 -10.70 189.30 2345 ---- ---- ---- ---- 177.50 -10.70 188.20 2350 ---- ---- ---- ---- 176.40 -10.70 187.10 2355 ---- ---- ---- ---- 175.40 -10.60 186.00 2360 ---- ---- ---- ---- 174.40 -10.50 184.90 2365 ---- ---- ---- ---- 173.30 -10.50 183.80 2370 ---- ---- ---- ---- 172.30 -10.40 182.70 2375 ---- ---- ---- ---- 171.30 -10.40 181.70 2380 ---- ---- ---- ---- 170.30 -10.30 180.60 2385 ---- ---- ---- ---- 169.30 -10.20 179.50 2390 ---- ---- ---- ---- 168.30 -10.20 178.50 2395 ---- ---- ---- ---- 167.30 -10.20 177.50 2400 ---- ---- ---- ---- 166.40 -10.10 176.50 2405 ---- ---- ---- ---- 165.40 -10.00 175.40 2410 ---- ---- ---- ---- 164.50 -9.90 174.40 2415 ---- ---- ---- ---- 163.50 -9.90 173.40 2420 ---- ---- ---- ---- 162.60 -9.90 172.50 2425 ---- ---- ---- ---- 161.70 -9.80 171.50 2430 ---- ---- ---- ---- 160.70 -9.80 170.50 2435 ---- ---- ---- ---- 159.80 -9.70 169.50 2440 ---- ---- ---- ---- 158.90 -9.70 168.60 2445 ---- ---- ---- ---- 158.00 -9.70 167.70 2450 ---- ---- ---- ---- 157.10 -9.60 166.70 2455 ---- ---- ---- ---- 156.30 -9.50 165.80 2460 ---- ---- ---- ---- 155.40 -9.50 164.90 2470 ---- ---- ---- ---- 153.70 -9.40 163.10 2475 ---- ---- ---- ---- 152.90 -9.30 162.20 2480 ---- ---- ---- ---- 152.00 -9.30 161.30 2490 ---- ---- ---- ---- 150.40 -9.20 159.60 2500 ---- ---- ---- ---- 148.80 -9.10 157.90 2510 ---- ---- ---- ---- 147.20 -9.00 156.20 2520 ---- ---- ---- ---- 145.60 -9.00 154.60 2525 ---- ---- ---- ---- 144.90 -8.90 153.80 2530 ---- ---- ---- ---- 144.10 -8.90 153.00 2540 ---- ---- ---- ---- 142.60 -8.80 151.40 2550 ---- ---- ---- ---- 141.20 -8.70 149.90 2560 ---- ---- ---- ---- 139.80 -8.60 148.40 2575 ---- ---- ---- ---- 137.70 -8.50 146.20 2600 ---- ---- ---- ---- 134.40 -8.20 142.60 2625 ---- ---- ---- ---- 131.20 -8.10 139.30 2650 ---- ---- ---- ---- 128.20 -7.90 136.10 2675 ---- ---- ---- ---- 125.30 -7.80 133.10 2700 ---- ---- ---- ---- 122.60 -7.60 130.20 2725 ---- ---- ---- ---- 120.00 -7.40 127.40 2750 ---- ---- ---- ---- 117.60 -7.20 124.80 3500 ---- ---- ---- ---- 80.10 -4.60 84.70 OG JUN26 Gold Option CALL 1325 ---- ---- ---- ---- 857.60 -23.20 880.80 1350 ---- ---- ---- ---- 834.10 -23.00 857.10 1375 ---- ---- ---- ---- 810.90 -22.70 833.60 1400 ---- ---- ---- ---- 788.00 -22.50 810.50 1425 ---- ---- ---- ---- 765.40 -22.40 787.80 1450 ---- ---- ---- ---- 743.20 -22.10 765.30 1475 ---- ---- ---- ---- 721.20 -21.90 743.10 1500 ---- ---- ---- ---- 699.50 -21.70 721.20 1520 ---- ---- ---- ---- 682.40 -21.50 703.90 1525 ---- ---- ---- ---- 678.20 -21.40 699.60 1530 ---- ---- ---- ---- 673.90 -21.40 695.30 1540 ---- ---- ---- ---- 665.50 -21.20 686.70 1550 ---- ---- ---- ---- 657.10 -21.20 678.30 1560 ---- ---- ---- ---- 648.70 -21.10 669.80 1570 ---- ---- ---- ---- 640.40 -21.00 661.40 1575 ---- ---- ---- ---- 636.30 -20.90 657.20 1580 ---- ---- ---- ---- 632.20 -20.80 653.00 1590 ---- ---- ---- ---- 624.00 -20.70 644.70 1600 ---- ---- ---- ---- 615.80 -20.60 636.40 1610 ---- ---- ---- ---- 607.60 -20.60 628.20 1615 ---- ---- ---- ---- 603.60 -20.50 624.10 1620 ---- ---- ---- ---- 599.50 -20.50 620.00 1625 ---- ---- ---- ---- 595.50 -20.40 615.90 1630 ---- ---- ---- ---- 591.50 -20.30 611.80 1635 ---- ---- ---- ---- 587.50 -20.30 607.80 1640 ---- ---- ---- ---- 583.50 -20.20 603.70 1645 ---- ---- ---- ---- 579.50 -20.20 599.70 1650 ---- ---- ---- ---- 575.50 -20.10 595.60 1655 ---- ---- ---- ---- 571.50 -20.10 591.60 1660 ---- ---- ---- ---- 567.50 -20.10 587.60 1665 ---- ---- ---- ---- 563.60 -20.00 583.60 1670 ---- ---- ---- ---- 559.60 -19.90 579.50 1675 ---- ---- ---- ---- 555.70 -19.80 575.50 1680 ---- ---- ---- ---- 551.70 -19.90 571.60 1685 ---- ---- ---- ---- 547.80 -19.80 567.60 1690 ---- ---- ---- ---- 543.90 -19.70 563.60 1695 ---- ---- ---- ---- 540.00 -19.60 559.60 1700 ---- ---- ---- ---- 536.10 -19.60 555.70 1705 ---- ---- ---- ---- 532.20 -19.50 551.70 1710 ---- ---- ---- ---- 528.30 -19.50 547.80 1715 ---- ---- ---- ---- 524.40 -19.40 543.80 1720 ---- ---- ---- ---- 520.50 -19.40 539.90 1725 ---- ---- ---- ---- 516.70 -19.30 536.00 1730 ---- ---- ---- ---- 512.80 -19.30 532.10 1735 ---- ---- ---- ---- 509.00 -19.20 528.20 1740 ---- ---- ---- ---- 505.10 -19.20 524.30 1745 ---- ---- ---- ---- 501.30 -19.10 520.40 1750 ---- ---- ---- ---- 497.40 -19.10 516.50 1755 ---- ---- ---- ---- 493.60 -19.00 512.60 1760 ---- ---- ---- ---- 489.80 -18.90 508.70 1765 ---- ---- ---- ---- 486.00 -18.80 504.80 1770 ---- ---- ---- ---- 482.20 -18.80 501.00 1775 ---- ---- ---- ---- 478.30 -18.80 497.10 1780 ---- ---- ---- ---- 474.60 -18.70 493.30 1785 ---- ---- ---- ---- 470.80 -18.60 489.40 1790 ---- ---- ---- ---- 467.00 -18.60 485.60 1795 ---- ---- ---- ---- 463.20 -18.60 481.80 1800 ---- ---- ---- ---- 459.50 -18.40 477.90 1805 ---- ---- ---- ---- 455.70 -18.40 474.10 1810 ---- ---- ---- ---- 452.00 -18.40 470.40 1815 ---- ---- ---- ---- 448.30 -18.30 466.60 1820 ---- ---- ---- ---- 444.60 -18.20 462.80 1825 ---- ---- ---- ---- 440.90 -18.20 459.10 1830 ---- ---- ---- ---- 437.20 -18.10 455.30 1835 ---- ---- ---- ---- 433.60 -18.00 451.60 1840 ---- ---- ---- ---- 429.90 -18.00 447.90 1845 ---- ---- ---- ---- 426.30 -17.90 444.20 1850 ---- ---- ---- ---- 422.70 -17.80 440.50 1855 ---- ---- ---- ---- 419.10 -17.80 436.90 1860 ---- ---- ---- ---- 415.50 -17.70 433.20 1865 ---- ---- ---- ---- 412.00 -17.60 429.60 1870 ---- ---- ---- ---- 408.40 -17.60 426.00 1875 ---- ---- ---- ---- 404.90 -17.50 422.40 1880 ---- ---- ---- ---- 401.40 -17.50 418.90 1885 ---- ---- ---- ---- 397.90 -17.40 415.30 1890 ---- ---- ---- ---- 394.50 -17.30 411.80 1895 ---- ---- ---- ---- 391.10 -17.20 408.30 1900 ---- ---- ---- ---- 387.70 -17.10 404.80 1905 ---- ---- ---- ---- 384.30 -17.10 401.40 1910 ---- ---- ---- ---- 380.90 -17.10 398.00 1915 ---- ---- ---- ---- 377.60 -17.00 394.60 1920 ---- ---- ---- ---- 374.30 -16.90 391.20 1925 ---- ---- ---- ---- 371.00 -16.90 387.90 1930 ---- ---- ---- ---- 367.80 -16.80 384.60 1935 ---- ---- ---- ---- 364.60 -16.70 381.30 1940 ---- ---- ---- ---- 361.40 -16.60 378.00 1945 ---- ---- ---- ---- 358.30 -16.50 374.80 1950 ---- ---- ---- ---- 355.10 -16.50 371.60 1955 ---- ---- ---- ---- 352.10 -16.40 368.50 1960 ---- ---- ---- ---- 349.00 -16.40 365.40 1965 ---- ---- ---- ---- 346.00 -16.30 362.30 1970 ---- ---- ---- ---- 343.00 -16.20 359.20 1975 ---- ---- ---- ---- 340.10 -16.10 356.20 1980 ---- ---- ---- ---- 337.20 -16.00 353.20 1985 ---- ---- ---- ---- 334.30 -16.00 350.30 1990 ---- ---- ---- ---- 331.40 -15.90 347.30 1995 ---- ---- ---- ---- 328.60 -15.80 344.40 2000 ---- ---- ---- ---- 325.80 -15.80 341.60 2005 ---- ---- ---- ---- 323.10 -15.70 338.80 2010 ---- ---- ---- ---- 320.40 -15.60 336.00 2015 ---- ---- ---- ---- 317.70 -15.50 333.20 2020 ---- ---- ---- ---- 315.00 -15.50 330.50 2025 ---- ---- ---- ---- 312.40 -15.40 327.80 2030 ---- ---- ---- ---- 309.80 -15.40 325.20 2035 ---- ---- ---- ---- 307.30 -15.20 322.50 2040 ---- ---- ---- ---- 304.80 -15.10 319.90 2045 ---- ---- ---- ---- 302.30 -15.10 317.40 2050 ---- ---- ---- ---- 299.90 -15.00 314.90 2055 ---- ---- ---- ---- 297.40 -15.00 312.40 2060 ---- ---- ---- ---- 295.10 -14.80 309.90 2065 ---- ---- ---- ---- 292.70 -14.80 307.50 2070 ---- ---- ---- ---- 290.40 -14.70 305.10 2075 ---- ---- ---- ---- 288.10 -14.70 302.80 2080 ---- ---- ---- ---- 285.90 -14.60 300.50 2085 ---- ---- ---- ---- 283.70 -14.50 298.20 2090 ---- ---- ---- ---- 281.50 -14.40 295.90 2095 ---- ---- ---- ---- 279.40 -14.30 293.70 2100 ---- ---- ---- ---- 277.20 -14.30 291.50 2105 ---- ---- ---- ---- 275.20 -14.10 289.30 2110 ---- ---- ---- ---- 273.10 -14.10 287.20 2115 ---- ---- ---- ---- 271.10 -14.00 285.10 2120 ---- ---- ---- ---- 269.10 -14.00 283.10 2125 ---- ---- ---- ---- 267.10 -14.00 281.10 2130 ---- ---- ---- ---- 265.20 -13.90 279.10 2135 ---- ---- ---- ---- 263.30 -13.80 277.10 2140 ---- ---- ---- ---- 261.50 -13.70 275.20 2145 ---- ---- ---- ---- 259.60 -13.70 273.30 2150 ---- ---- ---- ---- 257.80 -13.60 271.40 2155 ---- ---- ---- ---- 256.10 -13.40 269.50 2160 ---- ---- ---- ---- 254.30 -13.40 267.70 2165 ---- ---- ---- ---- 252.60 -13.40 266.00 2170 ---- ---- ---- ---- 250.90 -13.30 264.20 2175 ---- ---- ---- ---- 249.30 -13.20 262.50 2180 ---- ---- ---- ---- 247.60 -13.20 260.80 2185 ---- ---- ---- ---- 246.00 -13.10 259.10 2190 ---- ---- ---- ---- 244.50 -13.00 257.50 2195 ---- ---- ---- ---- 242.90 -13.00 255.90 2200 ---- ---- ---- ---- 241.40 -12.90 254.30 2205 ---- ---- ---- ---- 239.90 -12.80 252.70 2210 ---- ---- ---- ---- 238.40 -12.80 251.20 2215 ---- ---- ---- ---- 237.00 -12.60 249.60 2220 ---- ---- ---- ---- 235.50 -12.70 248.20 2225 ---- ---- ---- ---- 234.10 -12.60 246.70 2230 ---- ---- ---- ---- 232.80 -12.40 245.20 2235 ---- ---- ---- ---- 231.40 -12.40 243.80 2240 ---- ---- ---- ---- 230.10 -12.30 242.40 2245 ---- ---- ---- ---- 228.70 -12.30 241.00 2250 ---- ---- ---- ---- 227.50 -12.20 239.70 2255 ---- ---- ---- ---- 226.20 -12.10 238.30 2260 ---- ---- ---- ---- 224.90 -12.10 237.00 2265 ---- ---- ---- ---- 223.70 -12.00 235.70 2270 ---- ---- ---- ---- 222.50 -12.00 234.50 2275 ---- ---- ---- ---- 221.30 -11.90 233.20 2280 ---- ---- ---- ---- 220.10 -11.90 232.00 2285 ---- ---- ---- ---- 218.90 -11.80 230.70 2290 ---- ---- ---- ---- 217.80 -11.70 229.50 2295 ---- ---- ---- ---- 216.60 -11.80 228.40 2300 ---- ---- ---- ---- 215.50 -11.70 227.20 2305 ---- ---- ---- ---- 214.40 -11.60 226.00 2310 ---- ---- ---- ---- 213.30 -11.60 224.90 2315 ---- ---- ---- ---- 212.30 -11.50 223.80 2320 ---- ---- ---- ---- 211.20 -11.50 222.70 2325 ---- ---- ---- ---- 210.20 -11.40 221.60 2330 ---- ---- ---- ---- 209.10 -11.40 220.50 2335 ---- ---- ---- ---- 208.10 -11.30 219.40 2340 ---- ---- ---- ---- 207.10 -11.20 218.30 2345 ---- ---- ---- ---- 206.10 -11.20 217.30 2350 ---- ---- ---- ---- 205.10 -11.20 216.30 2355 ---- ---- ---- ---- 204.20 -11.00 215.20 2360 ---- ---- ---- ---- 203.20 -11.00 214.20 2365 ---- ---- ---- ---- 202.30 -10.90 213.20 2370 ---- ---- ---- ---- 201.30 -10.90 212.20 2375 ---- ---- ---- ---- 200.40 -10.90 211.30 2380 ---- ---- ---- ---- 199.50 -10.80 210.30 2385 ---- ---- ---- ---- 198.60 -10.70 209.30 2390 ---- ---- ---- ---- 197.70 -10.70 208.40 2395 ---- ---- ---- ---- 196.80 -10.60 207.40 2400 ---- ---- ---- ---- 195.90 -10.60 206.50 2405 ---- ---- ---- ---- 195.00 -10.60 205.60 2410 ---- ---- ---- ---- 194.10 -10.60 204.70 2415 ---- ---- ---- ---- 193.30 -10.50 203.80 2420 ---- ---- ---- ---- 192.50 -10.40 202.90 2425 ---- ---- ---- ---- 191.60 -10.40 202.00 2430 ---- ---- ---- ---- 190.80 -10.30 201.10 2435 ---- ---- ---- ---- 190.00 -10.30 200.30 2440 ---- ---- ---- ---- 189.20 -10.20 199.40 2445 ---- ---- ---- ---- 188.40 -10.20 198.60 2450 ---- ---- ---- ---- 187.60 -10.20 197.80 2455 ---- ---- ---- ---- 186.80 -10.10 196.90 2460 ---- ---- ---- ---- 186.00 -10.10 196.10 2465 ---- ---- ---- ---- 185.30 -10.00 195.30 2470 ---- ---- ---- ---- 184.50 -10.00 194.50 2475 ---- ---- ---- ---- 183.80 -9.90 193.70 2480 ---- ---- ---- ---- 183.00 -10.00 193.00 2490 ---- ---- ---- ---- 181.60 -9.80 191.40 2500 ---- ---- ---- ---- 180.20 -9.70 189.90 2510 ---- ---- ---- ---- 178.80 -9.70 188.50 2520 ---- ---- ---- ---- 177.40 -9.60 187.00 2525 ---- ---- ---- ---- 176.70 -9.60 186.30 2530 ---- ---- ---- ---- 176.10 -9.50 185.60 2540 ---- ---- ---- ---- 174.80 -9.40 184.20 2550 ---- ---- ---- ---- 173.50 -9.40 182.90 2560 ---- ---- ---- ---- 172.30 -9.30 181.60 2570 ---- ---- ---- ---- 171.00 -9.30 180.30 2575 ---- ---- ---- ---- 170.40 -9.20 179.60 2600 ---- ---- ---- ---- 167.50 -9.10 176.60 2625 ---- ---- ---- ---- 164.80 -8.90 173.70 2650 ---- ---- ---- ---- 162.20 -8.70 170.90 2675 ---- ---- ---- ---- 159.70 -8.60 168.30 2700 ---- ---- ---- ---- 157.40 -8.40 165.80 2725 ---- ---- ---- ---- 155.20 -8.30 163.50 2750 ---- ---- ---- ---- 153.10 -8.20 161.30 OG DEC26 Gold Option CALL 1350 ---- ---- ---- ---- 865.50 -22.40 887.90 1375 ---- ---- ---- ---- 843.00 -22.20 865.20 1400 ---- ---- ---- ---- 820.70 -22.00 842.70 1425 ---- ---- ---- ---- 798.60 -21.90 820.50 1450 ---- ---- ---- ---- 776.70 -21.70 798.40 1475 ---- ---- ---- ---- 755.10 -21.40 776.50 1500 ---- ---- ---- ---- 733.60 -21.30 754.90 1525 ---- ---- ---- ---- 712.40 -21.10 733.50 1530 ---- ---- ---- ---- 708.20 -21.00 729.20 1540 ---- ---- ---- ---- 699.70 -21.00 720.70 1550 ---- ---- ---- ---- 691.40 -20.80 712.20 1560 ---- ---- ---- ---- 683.00 -20.80 703.80 1570 ---- ---- ---- ---- 674.70 -20.70 695.40 1575 ---- ---- ---- ---- 670.50 -20.70 691.20 1580 ---- ---- ---- ---- 666.40 -20.60 687.00 1590 ---- ---- ---- ---- 658.10 -20.50 678.60 1600 ---- ---- ---- ---- 649.90 -20.40 670.30 1610 ---- ---- ---- ---- 641.70 -20.30 662.00 1620 ---- ---- ---- ---- 633.60 -20.20 653.80 1625 ---- ---- ---- ---- 629.50 -20.20 649.70 1630 ---- ---- ---- ---- 625.40 -20.20 645.60 1635 ---- ---- ---- ---- 621.40 -20.10 641.50 1640 ---- ---- ---- ---- 617.40 -20.00 637.40 1645 ---- ---- ---- ---- 613.30 -20.00 633.30 1650 ---- ---- ---- ---- 609.30 -19.90 629.20 1655 ---- ---- ---- ---- 605.30 -19.90 625.20 1660 ---- ---- ---- ---- 601.30 -19.80 621.10 1665 ---- ---- ---- ---- 597.30 -19.80 617.10 1670 ---- ---- ---- ---- 593.30 -19.70 613.00 1675 ---- ---- ---- ---- 589.30 -19.70 609.00 1680 ---- ---- ---- ---- 585.30 -19.70 605.00 1685 ---- ---- ---- ---- 581.30 -19.70 601.00 1690 ---- ---- ---- ---- 577.40 -19.50 596.90 1695 ---- ---- ---- ---- 573.40 -19.50 592.90 1700 ---- ---- ---- ---- 569.50 -19.50 589.00 1705 ---- ---- ---- ---- 565.60 -19.40 585.00 1710 ---- ---- ---- ---- 561.60 -19.40 581.00 1715 ---- ---- ---- ---- 557.70 -19.30 577.00 1720 ---- ---- ---- ---- 553.80 -19.30 573.10 1725 ---- ---- ---- ---- 549.90 -19.20 569.10 1730 ---- ---- ---- ---- 546.00 -19.20 565.20 1735 ---- ---- ---- ---- 542.10 -19.10 561.20 1740 ---- ---- ---- ---- 538.30 -19.00 557.30 1745 ---- ---- ---- ---- 534.40 -19.00 553.40 1750 ---- ---- ---- ---- 530.50 -19.00 549.50 1755 ---- ---- ---- ---- 526.70 -18.90 545.60 1760 ---- ---- ---- ---- 522.90 -18.80 541.70 1765 ---- ---- ---- ---- 519.00 -18.80 537.80 1770 ---- ---- ---- ---- 515.20 -18.70 533.90 1775 ---- ---- ---- ---- 511.40 -18.70 530.10 1780 ---- ---- ---- ---- 507.60 -18.60 526.20 1785 ---- ---- ---- ---- 503.80 -18.60 522.40 1790 ---- ---- ---- ---- 500.00 -18.50 518.50 1795 ---- ---- ---- ---- 496.20 -18.50 514.70 1800 ---- ---- ---- ---- 492.50 -18.40 510.90 1805 ---- ---- ---- ---- 488.70 -18.40 507.10 1810 ---- ---- ---- ---- 485.00 -18.30 503.30 1815 ---- ---- ---- ---- 481.20 -18.30 499.50 1820 ---- ---- ---- ---- 477.50 -18.20 495.70 1825 ---- ---- ---- ---- 473.80 -18.20 492.00 1830 ---- ---- ---- ---- 470.10 -18.10 488.20 1835 ---- ---- ---- ---- 466.50 -18.00 484.50 1840 ---- ---- ---- ---- 462.80 -18.00 480.80 1845 ---- ---- ---- ---- 459.20 -17.90 477.10 1850 ---- ---- ---- ---- 455.50 -17.90 473.40 1855 ---- ---- ---- ---- 451.90 -17.80 469.70 1860 ---- ---- ---- ---- 448.30 -17.80 466.10 1865 ---- ---- ---- ---- 444.80 -17.60 462.40 1870 ---- ---- ---- ---- 441.20 -17.60 458.80 1875 ---- ---- ---- ---- 437.70 -17.50 455.20 1880 ---- ---- ---- ---- 434.20 -17.40 451.60 1885 ---- ---- ---- ---- 430.70 -17.40 448.10 1890 ---- ---- ---- ---- 427.20 -17.30 444.50 1895 ---- ---- ---- ---- 423.70 -17.30 441.00 1900 ---- ---- ---- ---- 420.30 -17.20 437.50 1905 ---- ---- ---- ---- 416.90 -17.20 434.10 1910 ---- ---- ---- ---- 413.50 -17.10 430.60 1915 ---- ---- ---- ---- 410.10 -17.10 427.20 1920 ---- ---- ---- ---- 406.80 -17.00 423.80 1925 ---- ---- ---- ---- 403.50 -16.90 420.40 1930 ---- ---- ---- ---- 400.20 -16.90 417.10 1935 ---- ---- ---- ---- 397.00 -16.80 413.80 1940 ---- ---- ---- ---- 393.70 -16.80 410.50 1945 ---- ---- ---- ---- 390.50 -16.70 407.20 1950 ---- ---- ---- ---- 387.40 -16.60 404.00 1955 ---- ---- ---- ---- 384.20 -16.60 400.80 1960 ---- ---- ---- ---- 381.10 -16.50 397.60 1965 ---- ---- ---- ---- 378.00 -16.40 394.40 1970 ---- ---- ---- ---- 375.00 -16.30 391.30 1975 ---- ---- ---- ---- 372.00 -16.20 388.20 1980 ---- ---- ---- ---- 369.00 -16.20 385.20 1985 ---- ---- ---- ---- 366.00 -16.20 382.20 1990 ---- ---- ---- ---- 363.10 -16.10 379.20 1995 ---- ---- ---- ---- 360.20 -16.00 376.20 2000 ---- ---- ---- ---- 357.40 -15.90 373.30 2005 ---- ---- ---- ---- 354.60 -15.80 370.40 2010 ---- ---- ---- ---- 351.80 -15.80 367.60 2015 ---- ---- ---- ---- 349.00 -15.80 364.80 2020 ---- ---- ---- ---- 346.30 -15.70 362.00 2025 ---- ---- ---- ---- 343.70 -15.50 359.20 2030 ---- ---- ---- ---- 341.00 -15.50 356.50 2035 ---- ---- ---- ---- 338.40 -15.40 353.80 2040 ---- ---- ---- ---- 335.80 -15.40 351.20 2045 ---- ---- ---- ---- 333.30 -15.30 348.60 2050 ---- ---- ---- ---- 330.80 -15.20 346.00 2055 ---- ---- ---- ---- 328.30 -15.10 343.40 2060 ---- ---- ---- ---- 325.80 -15.10 340.90 2065 ---- ---- ---- ---- 323.40 -15.10 338.50 2070 ---- ---- ---- ---- 321.00 -15.00 336.00 2075 ---- ---- ---- ---- 318.70 -14.90 333.60 2080 ---- ---- ---- ---- 316.40 -14.80 331.20 2085 ---- ---- ---- ---- 314.10 -14.80 328.90 2090 ---- ---- ---- ---- 311.90 -14.70 326.60 2095 ---- ---- ---- ---- 309.70 -14.60 324.30 2100 ---- ---- ---- ---- 307.50 -14.50 322.00 2105 ---- ---- ---- ---- 305.30 -14.50 319.80 2110 ---- ---- ---- ---- 303.20 -14.40 317.60 2115 ---- ---- ---- ---- 301.20 -14.30 315.50 2120 ---- ---- ---- ---- 299.10 -14.30 313.40 2125 ---- ---- ---- ---- 297.10 -14.20 311.30 2130 ---- ---- ---- ---- 295.10 -14.20 309.30 2135 ---- ---- ---- ---- 293.20 -14.10 307.30 2140 ---- ---- ---- ---- 291.30 -14.00 305.30 2145 ---- ---- ---- ---- 289.40 -13.90 303.30 2150 ---- ---- ---- ---- 287.50 -13.90 301.40 2155 ---- ---- ---- ---- 285.70 -13.80 299.50 2160 ---- ---- ---- ---- 283.90 -13.80 297.70 2165 ---- ---- ---- ---- 282.20 -13.60 295.80 2170 ---- ---- ---- ---- 280.40 -13.70 294.10 2175 ---- ---- ---- ---- 278.70 -13.60 292.30 2180 ---- ---- ---- ---- 277.10 -13.50 290.60 2185 ---- ---- ---- ---- 275.40 -13.50 288.90 2190 ---- ---- ---- ---- 273.80 -13.40 287.20 2195 ---- ---- ---- ---- 272.20 -13.30 285.50 2200 ---- ---- ---- ---- 270.70 -13.20 283.90 2205 ---- ---- ---- ---- 269.20 -13.10 282.30 2210 ---- ---- ---- ---- 267.60 -13.20 280.80 2215 ---- ---- ---- ---- 266.20 -13.00 279.20 2220 ---- ---- ---- ---- 264.70 -13.00 277.70 2225 ---- ---- ---- ---- 263.30 -12.90 276.20 2230 ---- ---- ---- ---- 261.90 -12.90 274.80 2235 ---- ---- ---- ---- 260.50 -12.80 273.30 2240 ---- ---- ---- ---- 259.10 -12.80 271.90 2245 ---- ---- ---- ---- 257.80 -12.70 270.50 2250 ---- ---- ---- ---- 256.50 -12.60 269.10 2255 ---- ---- ---- ---- 255.20 -12.60 267.80 2260 ---- ---- ---- ---- 253.90 -12.60 266.50 2265 ---- ---- ---- ---- 252.70 -12.50 265.20 2270 ---- ---- ---- ---- 251.40 -12.50 263.90 2275 ---- ---- ---- ---- 250.20 -12.40 262.60 2280 ---- ---- ---- ---- 249.00 -12.30 261.30 2285 ---- ---- ---- ---- 247.80 -12.30 260.10 2290 ---- ---- ---- ---- 246.70 -12.20 258.90 2295 ---- ---- ---- ---- 245.50 -12.20 257.70 2300 ---- ---- ---- ---- 244.40 -12.10 256.50 2305 ---- ---- ---- ---- 243.30 -12.00 255.30 2310 ---- ---- ---- ---- 242.20 -12.00 254.20 2315 ---- ---- ---- ---- 241.10 -11.90 253.00 2320 ---- ---- ---- ---- 240.00 -11.90 251.90 2325 ---- ---- ---- ---- 238.90 -11.90 250.80 2330 ---- ---- ---- ---- 237.90 -11.80 249.70 2335 ---- ---- ---- ---- 236.80 -11.80 248.60 2340 ---- ---- ---- ---- 235.80 -11.70 247.50 2345 ---- ---- ---- ---- 234.80 -11.60 246.40 2350 ---- ---- ---- ---- 233.80 -11.60 245.40 2355 ---- ---- ---- ---- 232.80 -11.50 244.30 2360 ---- ---- ---- ---- 231.80 -11.50 243.30 2365 ---- ---- ---- ---- 230.80 -11.50 242.30 2370 ---- ---- ---- ---- 229.80 -11.40 241.20 2375 ---- ---- ---- ---- 228.80 -11.40 240.20 2380 ---- ---- ---- ---- 227.90 -11.30 239.20 2385 ---- ---- ---- ---- 226.90 -11.30 238.20 2390 ---- ---- ---- ---- 226.00 -11.20 237.20 2395 ---- ---- ---- ---- 225.00 -11.20 236.20 2400 ---- ---- ---- ---- 224.10 -11.10 235.20 2405 ---- ---- ---- ---- 223.20 -11.00 234.20 2410 ---- ---- ---- ---- 222.20 -11.10 233.30 2415 ---- ---- ---- ---- 221.30 -11.00 232.30 2420 ---- ---- ---- ---- 220.40 -11.00 231.40 2425 ---- ---- ---- ---- 219.50 -10.90 230.40 2430 ---- ---- ---- ---- 218.60 -10.90 229.50 2435 ---- ---- ---- ---- 217.70 -10.80 228.50 2440 ---- ---- ---- ---- 216.80 -10.80 227.60 2445 ---- ---- ---- ---- 216.00 -10.70 226.70 2450 ---- ---- ---- ---- 215.10 -10.70 225.80 2455 ---- ---- ---- ---- 214.20 -10.70 224.90 2460 ---- ---- ---- ---- 213.40 -10.60 224.00 2465 ---- ---- ---- ---- 212.50 -10.60 223.10 2470 ---- ---- ---- ---- 211.70 -10.50 222.20 2475 ---- ---- ---- ---- 210.80 -10.50 221.30 2480 ---- ---- ---- ---- 210.00 -10.50 220.50 2485 ---- ---- ---- ---- 209.20 -10.40 219.60 2490 ---- ---- ---- ---- 208.40 -10.30 218.70 2495 ---- ---- ---- ---- 207.60 -10.30 217.90 2500 ---- ---- ---- ---- 206.80 -10.30 217.10 2510 ---- ---- ---- ---- 205.20 -10.20 215.40 2520 ---- ---- ---- ---- 203.60 -10.20 213.80 2525 ---- ---- ---- ---- 202.90 -10.10 213.00 2530 ---- ---- ---- ---- 202.10 -10.10 212.20 2540 ---- ---- ---- ---- 200.60 -10.00 210.60 2550 ---- ---- ---- ---- 199.20 -9.90 209.10 2560 ---- ---- ---- ---- 197.70 -9.90 207.60 2570 ---- ---- ---- ---- 196.30 -9.80 206.10 2575 ---- ---- ---- ---- 195.60 -9.80 205.40 2580 ---- ---- ---- ---- 195.00 -9.70 204.70 2590 ---- ---- ---- ---- 193.60 -9.60 203.20 2600 ---- ---- ---- ---- 192.30 -9.50 201.80 2625 ---- ---- ---- ---- 189.10 -9.40 198.50 2650 ---- ---- ---- ---- 186.00 -9.30 195.30 2675 ---- ---- ---- ---- 183.10 -9.10 192.20 2700 ---- ---- ---- ---- 180.40 -8.90 189.30 2725 ---- ---- ---- ---- 177.70 -8.80 186.50 2750 ---- ---- ---- ---- 175.20 -8.70 183.90 2775 ---- ---- ---- ---- 172.80 -8.60 181.40 2800 ---- ---- ---- ---- 170.60 -8.40 179.00 OG JUN27 Gold Option CALL 1350 ---- ---- ---- ---- 878.70 -22.50 901.20 1375 ---- ---- ---- ---- 856.40 -22.30 878.70 1400 ---- ---- ---- ---- 834.40 -22.10 856.50 1425 ---- ---- ---- ---- 812.70 -21.90 834.60 1450 ---- ---- ---- ---- 791.30 -21.60 812.90 1475 ---- ---- ---- ---- 770.10 -21.40 791.50 1500 ---- ---- ---- ---- 749.20 -21.20 770.40 1525 ---- ---- ---- ---- 728.60 -21.00 749.60 1550 ---- ---- ---- ---- 708.30 -20.70 729.00 1560 ---- ---- ---- ---- 700.20 -20.70 720.90 1570 ---- ---- ---- ---- 692.20 -20.60 712.80 1575 ---- ---- ---- ---- 688.20 -20.50 708.70 1580 ---- ---- ---- ---- 684.20 -20.50 704.70 1590 ---- ---- ---- ---- 676.30 -20.40 696.70 1600 ---- ---- ---- ---- 668.40 -20.30 688.70 1610 ---- ---- ---- ---- 660.50 -20.20 680.70 1620 ---- ---- ---- ---- 652.70 -20.10 672.80 1625 ---- ---- ---- ---- 648.80 -20.00 668.80 1630 ---- ---- ---- ---- 644.90 -20.00 664.90 1640 ---- ---- ---- ---- 637.10 -20.00 657.10 1650 ---- ---- ---- ---- 629.40 -19.80 649.20 1655 ---- ---- ---- ---- 625.60 -19.80 645.40 1660 ---- ---- ---- ---- 621.70 -19.80 641.50 1665 ---- ---- ---- ---- 617.90 -19.70 637.60 1670 ---- ---- ---- ---- 614.10 -19.60 633.70 1675 ---- ---- ---- ---- 610.30 -19.50 629.80 1680 ---- ---- ---- ---- 606.50 -19.50 626.00 1685 ---- ---- ---- ---- 602.70 -19.40 622.10 1690 ---- ---- ---- ---- 598.90 -19.40 618.30 1695 ---- ---- ---- ---- 595.10 -19.40 614.50 1700 ---- ---- ---- ---- 591.30 -19.30 610.60 1705 ---- ---- ---- ---- 587.50 -19.30 606.80 1710 ---- ---- ---- ---- 583.80 -19.20 603.00 1715 ---- ---- ---- ---- 580.00 -19.20 599.20 1720 ---- ---- ---- ---- 576.20 -19.20 595.40 1725 ---- ---- ---- ---- 572.50 -19.10 591.60 1730 ---- ---- ---- ---- 568.80 -19.00 587.80 1735 ---- ---- ---- ---- 565.00 -19.00 584.00 1740 ---- ---- ---- ---- 561.30 -18.90 580.20 1745 ---- ---- ---- ---- 557.60 -18.80 576.40 1750 ---- ---- ---- ---- 553.80 -18.90 572.70 1755 ---- ---- ---- ---- 550.10 -18.80 568.90 1760 ---- ---- ---- ---- 546.40 -18.70 565.10 1765 ---- ---- ---- ---- 542.70 -18.70 561.40 1770 ---- ---- ---- ---- 539.00 -18.60 557.60 1775 ---- ---- ---- ---- 535.30 -18.50 553.80 1780 ---- ---- ---- ---- 531.60 -18.50 550.10 1785 ---- ---- ---- ---- 527.90 -18.40 546.30 1790 ---- ---- ---- ---- 524.20 -18.40 542.60 1795 ---- ---- ---- ---- 520.50 -18.40 538.90 1800 ---- ---- ---- ---- 516.80 -18.30 535.10 1805 ---- ---- ---- ---- 513.10 -18.30 531.40 1810 ---- ---- ---- ---- 509.50 -18.20 527.70 1815 ---- ---- ---- ---- 505.80 -18.10 523.90 1820 ---- ---- ---- ---- 502.10 -18.10 520.20 1825 ---- ---- ---- ---- 498.50 -18.00 516.50 1830 ---- ---- ---- ---- 494.80 -18.00 512.80 1835 ---- ---- ---- ---- 491.20 -17.90 509.10 1840 ---- ---- ---- ---- 487.60 -17.90 505.50 1845 ---- ---- ---- ---- 484.00 -17.80 501.80 1850 ---- ---- ---- ---- 480.40 -17.70 498.10 1855 ---- ---- ---- ---- 476.80 -17.70 494.50 1860 ---- ---- ---- ---- 473.20 -17.60 490.80 1865 ---- ---- ---- ---- 469.60 -17.60 487.20 1870 ---- ---- ---- ---- 466.00 -17.60 483.60 1875 ---- ---- ---- ---- 462.50 -17.50 480.00 1880 ---- ---- ---- ---- 459.00 -17.40 476.40 1885 ---- ---- ---- ---- 455.50 -17.30 472.80 1890 ---- ---- ---- ---- 452.00 -17.30 469.30 1895 ---- ---- ---- ---- 448.50 -17.20 465.70 1900 ---- ---- ---- ---- 445.00 -17.20 462.20 1905 ---- ---- ---- ---- 441.60 -17.10 458.70 1910 ---- ---- ---- ---- 438.20 -17.00 455.20 1915 ---- ---- ---- ---- 434.80 -17.00 451.80 1920 ---- ---- ---- ---- 431.40 -16.90 448.30 1925 ---- ---- ---- ---- 428.00 -16.90 444.90 1930 ---- ---- ---- ---- 424.70 -16.80 441.50 1935 ---- ---- ---- ---- 421.40 -16.80 438.20 1940 ---- ---- ---- ---- 418.10 -16.70 434.80 1945 ---- ---- ---- ---- 414.80 -16.70 431.50 1950 ---- ---- ---- ---- 411.60 -16.60 428.20 1955 ---- ---- ---- ---- 408.40 -16.50 424.90 1960 ---- ---- ---- ---- 405.20 -16.50 421.70 1965 ---- ---- ---- ---- 402.10 -16.40 418.50 1970 ---- ---- ---- ---- 399.00 -16.30 415.30 1975 ---- ---- ---- ---- 395.90 -16.30 412.20 1980 ---- ---- ---- ---- 392.90 -16.20 409.10 1985 ---- ---- ---- ---- 389.80 -16.20 406.00 1990 ---- ---- ---- ---- 386.90 -16.10 403.00 1995 ---- ---- ---- ---- 383.90 -16.10 400.00 2000 ---- ---- ---- ---- 381.00 -16.00 397.00 2005 ---- ---- ---- ---- 378.10 -15.90 394.00 2010 ---- ---- ---- ---- 375.30 -15.80 391.10 2015 ---- ---- ---- ---- 372.50 -15.80 388.30 2020 ---- ---- ---- ---- 369.70 -15.70 385.40 2025 ---- ---- ---- ---- 367.00 -15.60 382.60 2030 ---- ---- ---- ---- 364.30 -15.60 379.90 2035 ---- ---- ---- ---- 361.60 -15.60 377.20 2040 ---- ---- ---- ---- 359.00 -15.50 374.50 2045 ---- ---- ---- ---- 356.40 -15.40 371.80 2050 ---- ---- ---- ---- 353.80 -15.40 369.20 2055 ---- ---- ---- ---- 351.30 -15.30 366.60 2060 ---- ---- ---- ---- 348.80 -15.20 364.00 2065 ---- ---- ---- ---- 346.40 -15.10 361.50 2070 ---- ---- ---- ---- 343.90 -15.10 359.00 2075 ---- ---- ---- ---- 341.60 -15.00 356.60 2080 ---- ---- ---- ---- 339.20 -14.90 354.10 2085 ---- ---- ---- ---- 336.90 -14.90 351.80 2090 ---- ---- ---- ---- 334.60 -14.80 349.40 2095 ---- ---- ---- ---- 332.30 -14.80 347.10 2100 ---- ---- ---- ---- 330.10 -14.70 344.80 2105 ---- ---- ---- ---- 327.90 -14.70 342.60 2110 ---- ---- ---- ---- 325.80 -14.50 340.30 2115 ---- ---- ---- ---- 323.70 -14.50 338.20 2120 ---- ---- ---- ---- 321.60 -14.40 336.00 2125 ---- ---- ---- ---- 319.50 -14.40 333.90 2130 ---- ---- ---- ---- 317.50 -14.30 331.80 2135 ---- ---- ---- ---- 315.50 -14.20 329.70 2140 ---- ---- ---- ---- 313.50 -14.20 327.70 2145 ---- ---- ---- ---- 311.60 -14.10 325.70 2150 ---- ---- ---- ---- 309.70 -14.10 323.80 2155 ---- ---- ---- ---- 307.90 -14.00 321.90 2160 ---- ---- ---- ---- 306.00 -14.00 320.00 2165 ---- ---- ---- ---- 304.20 -13.90 318.10 2170 ---- ---- ---- ---- 302.50 -13.80 316.30 2175 ---- ---- ---- ---- 300.70 -13.80 314.50 2180 ---- ---- ---- ---- 299.00 -13.70 312.70 2185 ---- ---- ---- ---- 297.30 -13.60 310.90 2190 ---- ---- ---- ---- 295.70 -13.50 309.20 2195 ---- ---- ---- ---- 294.00 -13.50 307.50 2200 ---- ---- ---- ---- 292.40 -13.50 305.90 2205 ---- ---- ---- ---- 290.90 -13.30 304.20 2210 ---- ---- ---- ---- 289.30 -13.30 302.60 2215 ---- ---- ---- ---- 287.80 -13.30 301.10 2220 ---- ---- ---- ---- 286.30 -13.20 299.50 2225 ---- ---- ---- ---- 284.80 -13.20 298.00 2230 ---- ---- ---- ---- 283.40 -13.10 296.50 2235 ---- ---- ---- ---- 282.00 -13.00 295.00 2240 ---- ---- ---- ---- 280.60 -13.00 293.60 2245 ---- ---- ---- ---- 279.20 -13.00 292.20 2250 ---- ---- ---- ---- 277.90 -12.90 290.80 2255 ---- ---- ---- ---- 276.50 -12.90 289.40 2260 ---- ---- ---- ---- 275.20 -12.80 288.00 2265 ---- ---- ---- ---- 274.00 -12.70 286.70 2270 ---- ---- ---- ---- 272.70 -12.70 285.40 2275 ---- ---- ---- ---- 271.50 -12.60 284.10 2280 ---- ---- ---- ---- 270.30 -12.50 282.80 2285 ---- ---- ---- ---- 269.10 -12.50 281.60 2290 ---- ---- ---- ---- 267.90 -12.50 280.40 2295 ---- ---- ---- ---- 266.70 -12.40 279.10 2300 ---- ---- ---- ---- 265.60 -12.40 278.00 2305 ---- ---- ---- ---- 264.50 -12.30 276.80 2310 ---- ---- ---- ---- 263.40 -12.20 275.60 2315 ---- ---- ---- ---- 262.30 -12.20 274.50 2320 ---- ---- ---- ---- 261.20 -12.20 273.40 2325 ---- ---- ---- ---- 260.10 -12.20 272.30 2330 ---- ---- ---- ---- 259.10 -12.10 271.20 2335 ---- ---- ---- ---- 258.10 -12.00 270.10 2340 ---- ---- ---- ---- 257.10 -12.00 269.10 2345 ---- ---- ---- ---- 256.10 -11.90 268.00 2350 ---- ---- ---- ---- 255.10 -11.90 267.00 2355 ---- ---- ---- ---- 254.10 -11.90 266.00 2360 ---- ---- ---- ---- 253.20 -11.80 265.00 2365 ---- ---- ---- ---- 252.20 -11.80 264.00 2370 ---- ---- ---- ---- 251.30 -11.70 263.00 2375 ---- ---- ---- ---- 250.40 -11.70 262.10 2380 ---- ---- ---- ---- 249.50 -11.60 261.10 2385 ---- ---- ---- ---- 248.60 -11.60 260.20 2390 ---- ---- ---- ---- 247.70 -11.50 259.20 2395 ---- ---- ---- ---- 246.80 -11.50 258.30 2400 ---- ---- ---- ---- 245.90 -11.50 257.40 2405 ---- ---- ---- ---- 245.10 -11.40 256.50 2410 ---- ---- ---- ---- 244.20 -11.40 255.60 2415 ---- ---- ---- ---- 243.40 -11.30 254.70 2420 ---- ---- ---- ---- 242.50 -11.30 253.80 2425 ---- ---- ---- ---- 241.70 -11.30 253.00 2430 ---- ---- ---- ---- 240.90 -11.20 252.10 2435 ---- ---- ---- ---- 240.10 -11.20 251.30 2440 ---- ---- ---- ---- 239.30 -11.10 250.40 2445 ---- ---- ---- ---- 238.50 -11.10 249.60 2450 ---- ---- ---- ---- 237.70 -11.10 248.80 2455 ---- ---- ---- ---- 236.90 -11.10 248.00 2460 ---- ---- ---- ---- 236.20 -11.00 247.20 2465 ---- ---- ---- ---- 235.40 -11.00 246.40 2470 ---- ---- ---- ---- 234.70 -10.90 245.60 2475 ---- ---- ---- ---- 233.90 -10.90 244.80 2480 ---- ---- ---- ---- 233.20 -10.80 244.00 2485 ---- ---- ---- ---- 232.50 -10.80 243.30 2490 ---- ---- ---- ---- 231.80 -10.70 242.50 2495 ---- ---- ---- ---- 231.10 -10.70 241.80 2500 ---- ---- ---- ---- 230.40 -10.60 241.00 2505 ---- ---- ---- ---- 229.70 -10.60 240.30 2510 ---- ---- ---- ---- 229.00 -10.60 239.60 2515 ---- ---- ---- ---- 228.30 -10.60 238.90 2520 ---- ---- ---- ---- 227.60 -10.60 238.20 2525 ---- ---- ---- ---- 227.00 -10.50 237.50 2530 ---- ---- ---- ---- 226.30 -10.50 236.80 2540 ---- ---- ---- ---- 225.00 -10.40 235.40 2550 ---- ---- ---- ---- 223.70 -10.40 234.10 2560 ---- ---- ---- ---- 222.50 -10.30 232.80 2570 ---- ---- ---- ---- 221.30 -10.20 231.50 2575 ---- ---- ---- ---- 220.70 -10.20 230.90 2580 ---- ---- ---- ---- 220.10 -10.20 230.30 2590 ---- ---- ---- ---- 219.00 -10.00 229.00 2600 ---- ---- ---- ---- 217.80 -10.00 227.80 2610 ---- ---- ---- ---- 216.70 -10.00 226.70 2625 ---- ---- ---- ---- 215.10 -9.90 225.00 2650 ---- ---- ---- ---- 212.50 -9.80 222.30 2675 ---- ---- ---- ---- 210.10 -9.60 219.70 2700 ---- ---- ---- ---- 207.80 -9.50 217.30 2725 ---- ---- ---- ---- 205.60 -9.40 215.00 2750 ---- ---- ---- ---- 203.60 -9.20 212.80 2775 ---- ---- ---- ---- 201.60 -9.10 210.70 2800 ---- ---- ---- ---- 199.80 -9.00 208.80 OG DEC27 Gold Option CALL 1375 ---- ---- ---- ---- 881.80 -22.10 903.90 1400 ---- ---- ---- ---- 860.10 -21.90 882.00 1425 ---- ---- ---- ---- 838.70 -21.70 860.40 1450 ---- ---- ---- ---- 817.50 -21.60 839.10 1475 ---- ---- ---- ---- 796.70 -21.30 818.00 1500 ---- ---- ---- ---- 776.10 -21.10 797.20 1525 ---- ---- ---- ---- 755.70 -20.90 776.60 1550 ---- ---- ---- ---- 735.60 -20.70 756.30 1570 ---- ---- ---- ---- 719.70 -20.50 740.20 1575 ---- ---- ---- ---- 715.80 -20.40 736.20 1580 ---- ---- ---- ---- 711.80 -20.40 732.20 1590 ---- ---- ---- ---- 704.00 -20.30 724.30 1600 ---- ---- ---- ---- 696.20 -20.20 716.40 1610 ---- ---- ---- ---- 688.40 -20.10 708.50 1620 ---- ---- ---- ---- 680.70 -20.00 700.70 1625 ---- ---- ---- ---- 676.80 -20.00 696.80 1630 ---- ---- ---- ---- 673.00 -19.90 692.90 1640 ---- ---- ---- ---- 665.30 -19.80 685.10 1650 ---- ---- ---- ---- 657.70 -19.70 677.40 1660 ---- ---- ---- ---- 650.10 -19.60 669.70 1670 ---- ---- ---- ---- 642.50 -19.60 662.10 1675 ---- ---- ---- ---- 638.70 -19.50 658.20 1680 ---- ---- ---- ---- 635.00 -19.40 654.40 1685 ---- ---- ---- ---- 631.20 -19.40 650.60 1690 ---- ---- ---- ---- 627.50 -19.30 646.80 1695 ---- ---- ---- ---- 623.70 -19.30 643.00 1700 ---- ---- ---- ---- 620.00 -19.20 639.20 1705 ---- ---- ---- ---- 616.20 -19.30 635.50 1710 ---- ---- ---- ---- 612.50 -19.20 631.70 1715 ---- ---- ---- ---- 608.80 -19.10 627.90 1720 ---- ---- ---- ---- 605.10 -19.10 624.20 1725 ---- ---- ---- ---- 601.40 -19.00 620.40 1730 ---- ---- ---- ---- 597.70 -19.00 616.70 1735 ---- ---- ---- ---- 594.00 -18.90 612.90 1740 ---- ---- ---- ---- 590.30 -18.90 609.20 1745 ---- ---- ---- ---- 586.60 -18.80 605.40 1750 ---- ---- ---- ---- 582.90 -18.80 601.70 1755 ---- ---- ---- ---- 579.20 -18.80 598.00 1760 ---- ---- ---- ---- 575.60 -18.70 594.30 1765 ---- ---- ---- ---- 571.90 -18.60 590.50 1770 ---- ---- ---- ---- 568.20 -18.60 586.80 1775 ---- ---- ---- ---- 564.60 -18.50 583.10 1780 ---- ---- ---- ---- 560.90 -18.50 579.40 1785 ---- ---- ---- ---- 557.30 -18.40 575.70 1790 ---- ---- ---- ---- 553.60 -18.40 572.00 1795 ---- ---- ---- ---- 550.00 -18.30 568.30 1800 ---- ---- ---- ---- 546.30 -18.30 564.60 1805 ---- ---- ---- ---- 542.70 -18.20 560.90 1810 ---- ---- ---- ---- 539.00 -18.20 557.20 1815 ---- ---- ---- ---- 535.40 -18.10 553.50 1820 ---- ---- ---- ---- 531.80 -18.10 549.90 1825 ---- ---- ---- ---- 528.10 -18.10 546.20 1830 ---- ---- ---- ---- 524.50 -18.00 542.50 1835 ---- ---- ---- ---- 520.90 -17.90 538.80 1840 ---- ---- ---- ---- 517.30 -17.90 535.20 1845 ---- ---- ---- ---- 513.70 -17.80 531.50 1850 ---- ---- ---- ---- 510.10 -17.70 527.80 1855 ---- ---- ---- ---- 506.50 -17.70 524.20 1860 ---- ---- ---- ---- 502.90 -17.70 520.60 1865 ---- ---- ---- ---- 499.30 -17.60 516.90 1870 ---- ---- ---- ---- 495.70 -17.60 513.30 1875 ---- ---- ---- ---- 492.20 -17.50 509.70 1880 ---- ---- ---- ---- 488.60 -17.50 506.10 1885 ---- ---- ---- ---- 485.10 -17.40 502.50 1890 ---- ---- ---- ---- 481.60 -17.30 498.90 1895 ---- ---- ---- ---- 478.10 -17.30 495.40 1900 ---- ---- ---- ---- 474.60 -17.20 491.80 1905 ---- ---- ---- ---- 471.10 -17.20 488.30 1910 ---- ---- ---- ---- 467.70 -17.10 484.80 1915 ---- ---- ---- ---- 464.20 -17.10 481.30 1920 ---- ---- ---- ---- 460.80 -17.00 477.80 1925 ---- ---- ---- ---- 457.40 -17.00 474.40 1930 ---- ---- ---- ---- 454.00 -16.90 470.90 1935 ---- ---- ---- ---- 450.60 -16.90 467.50 1940 ---- ---- ---- ---- 447.30 -16.80 464.10 1945 ---- ---- ---- ---- 444.00 -16.70 460.70 1950 ---- ---- ---- ---- 440.70 -16.70 457.40 1955 ---- ---- ---- ---- 437.40 -16.60 454.00 1960 ---- ---- ---- ---- 434.20 -16.50 450.70 1965 ---- ---- ---- ---- 430.90 -16.60 447.50 1970 ---- ---- ---- ---- 427.70 -16.50 444.20 1975 ---- ---- ---- ---- 424.60 -16.40 441.00 1980 ---- ---- ---- ---- 421.40 -16.40 437.80 1985 ---- ---- ---- ---- 418.30 -16.30 434.60 1990 ---- ---- ---- ---- 415.30 -16.20 431.50 1995 ---- ---- ---- ---- 412.20 -16.20 428.40 2000 ---- ---- ---- ---- 409.20 -16.10 425.30 2005 ---- ---- ---- ---- 406.20 -16.10 422.30 2010 ---- ---- ---- ---- 403.30 -16.00 419.30 2015 ---- ---- ---- ---- 400.40 -15.90 416.30 2020 ---- ---- ---- ---- 397.50 -15.90 413.40 2025 ---- ---- ---- ---- 394.70 -15.80 410.50 2030 ---- ---- ---- ---- 391.90 -15.70 407.60 2035 ---- ---- ---- ---- 389.10 -15.70 404.80 2040 ---- ---- ---- ---- 386.40 -15.60 402.00 2045 ---- ---- ---- ---- 383.70 -15.50 399.20 2050 ---- ---- ---- ---- 381.00 -15.50 396.50 2055 ---- ---- ---- ---- 378.40 -15.40 393.80 2060 ---- ---- ---- ---- 375.80 -15.40 391.20 2065 ---- ---- ---- ---- 373.20 -15.30 388.50 2070 ---- ---- ---- ---- 370.70 -15.30 386.00 2075 ---- ---- ---- ---- 368.20 -15.20 383.40 2080 ---- ---- ---- ---- 365.80 -15.10 380.90 2085 ---- ---- ---- ---- 363.30 -15.10 378.40 2090 ---- ---- ---- ---- 361.00 -15.00 376.00 2095 ---- ---- ---- ---- 358.60 -15.00 373.60 2100 ---- ---- ---- ---- 356.30 -14.90 371.20 2105 ---- ---- ---- ---- 354.00 -14.90 368.90 2110 ---- ---- ---- ---- 351.80 -14.80 366.60 2115 ---- ---- ---- ---- 349.60 -14.70 364.30 2120 ---- ---- ---- ---- 347.40 -14.70 362.10 2125 ---- ---- ---- ---- 345.30 -14.60 359.90 2130 ---- ---- ---- ---- 343.20 -14.50 357.70 2135 ---- ---- ---- ---- 341.10 -14.50 355.60 2140 ---- ---- ---- ---- 339.00 -14.50 353.50 2145 ---- ---- ---- ---- 337.00 -14.40 351.40 2150 ---- ---- ---- ---- 335.10 -14.30 349.40 2155 ---- ---- ---- ---- 333.10 -14.30 347.40 2160 ---- ---- ---- ---- 331.20 -14.20 345.40 2165 ---- ---- ---- ---- 329.40 -14.10 343.50 2170 ---- ---- ---- ---- 327.50 -14.10 341.60 2175 ---- ---- ---- ---- 325.70 -14.00 339.70 2180 ---- ---- ---- ---- 323.90 -14.00 337.90 2185 ---- ---- ---- ---- 322.20 -13.90 336.10 2190 ---- ---- ---- ---- 320.50 -13.80 334.30 2195 ---- ---- ---- ---- 318.80 -13.80 332.60 2200 ---- ---- ---- ---- 317.10 -13.80 330.90 2205 ---- ---- ---- ---- 315.50 -13.70 329.20 2210 ---- ---- ---- ---- 313.90 -13.60 327.50 2215 ---- ---- ---- ---- 312.40 -13.50 325.90 2220 ---- ---- ---- ---- 310.80 -13.50 324.30 2225 ---- ---- ---- ---- 309.30 -13.50 322.80 2230 ---- ---- ---- ---- 307.90 -13.30 321.20 2235 ---- ---- ---- ---- 306.40 -13.30 319.70 2240 ---- ---- ---- ---- 305.00 -13.30 318.30 2245 ---- ---- ---- ---- 303.60 -13.20 316.80 2250 ---- ---- ---- ---- 302.20 -13.20 315.40 2255 ---- ---- ---- ---- 300.90 -13.10 314.00 2260 ---- ---- ---- ---- 299.60 -13.00 312.60 2265 ---- ---- ---- ---- 298.30 -13.00 311.30 2270 ---- ---- ---- ---- 297.00 -13.00 310.00 2275 ---- ---- ---- ---- 295.80 -12.90 308.70 2280 ---- ---- ---- ---- 294.50 -12.90 307.40 2285 ---- ---- ---- ---- 293.30 -12.90 306.20 2290 ---- ---- ---- ---- 292.20 -12.70 304.90 2295 ---- ---- ---- ---- 291.00 -12.70 303.70 2300 ---- ---- ---- ---- 289.90 -12.70 302.60 2305 ---- ---- ---- ---- 288.80 -12.60 301.40 2310 ---- ---- ---- ---- 287.70 -12.50 300.20 2315 ---- ---- ---- ---- 286.60 -12.50 299.10 2320 ---- ---- ---- ---- 285.50 -12.50 298.00 2325 ---- ---- ---- ---- 284.50 -12.40 296.90 2330 ---- ---- ---- ---- 283.50 -12.40 295.90 2335 ---- ---- ---- ---- 282.50 -12.30 294.80 2340 ---- ---- ---- ---- 281.50 -12.30 293.80 2345 ---- ---- ---- ---- 280.50 -12.30 292.80 2350 ---- ---- ---- ---- 279.50 -12.30 291.80 2355 ---- ---- ---- ---- 278.60 -12.20 290.80 2360 ---- ---- ---- ---- 277.70 -12.10 289.80 2365 ---- ---- ---- ---- 276.80 -12.10 288.90 2370 ---- ---- ---- ---- 275.90 -12.00 287.90 2375 ---- ---- ---- ---- 275.00 -12.00 287.00 2380 ---- ---- ---- ---- 274.10 -12.00 286.10 2385 ---- ---- ---- ---- 273.30 -11.90 285.20 2390 ---- ---- ---- ---- 272.40 -11.90 284.30 2395 ---- ---- ---- ---- 271.60 -11.80 283.40 2400 ---- ---- ---- ---- 270.70 -11.90 282.60 2405 ---- ---- ---- ---- 269.90 -11.80 281.70 2410 ---- ---- ---- ---- 269.10 -11.70 280.80 2415 ---- ---- ---- ---- 268.30 -11.70 280.00 2420 ---- ---- ---- ---- 267.50 -11.70 279.20 2425 ---- ---- ---- ---- 266.70 -11.70 278.40 2430 ---- ---- ---- ---- 266.00 -11.50 277.50 2435 ---- ---- ---- ---- 265.20 -11.50 276.70 2440 ---- ---- ---- ---- 264.40 -11.60 276.00 2445 ---- ---- ---- ---- 263.70 -11.50 275.20 2450 ---- ---- ---- ---- 263.00 -11.40 274.40 2455 ---- ---- ---- ---- 262.20 -11.40 273.60 2460 ---- ---- ---- ---- 261.50 -11.40 272.90 2465 ---- ---- ---- ---- 260.80 -11.30 272.10 2470 ---- ---- ---- ---- 260.10 -11.30 271.40 2475 ---- ---- ---- ---- 259.40 -11.20 270.60 2480 ---- ---- ---- ---- 258.70 -11.20 269.90 2485 ---- ---- ---- ---- 258.00 -11.20 269.20 2490 ---- ---- ---- ---- 257.30 -11.20 268.50 2495 ---- ---- ---- ---- 256.70 -11.10 267.80 2500 ---- ---- ---- ---- 256.00 -11.10 267.10 2505 ---- ---- ---- ---- 255.40 -11.00 266.40 2510 ---- ---- ---- ---- 254.70 -11.00 265.70 2515 ---- ---- ---- ---- 254.10 -11.00 265.10 2520 ---- ---- ---- ---- 253.50 -10.90 264.40 2525 ---- ---- ---- ---- 252.80 -11.00 263.80 2530 ---- ---- ---- ---- 252.20 -10.90 263.10 2535 ---- ---- ---- ---- 251.60 -10.90 262.50 2540 ---- ---- ---- ---- 251.00 -10.80 261.80 2550 ---- ---- ---- ---- 249.80 -10.80 260.60 2560 ---- ---- ---- ---- 248.70 -10.70 259.40 2570 ---- ---- ---- ---- 247.60 -10.60 258.20 2575 ---- ---- ---- ---- 247.00 -10.60 257.60 2580 ---- ---- ---- ---- 246.50 -10.60 257.10 2590 ---- ---- ---- ---- 245.40 -10.50 255.90 2600 ---- ---- ---- ---- 244.40 -10.40 254.80 2610 ---- ---- ---- ---- 243.30 -10.40 253.70 2620 ---- ---- ---- ---- 242.30 -10.40 252.70 2625 ---- ---- ---- ---- 241.80 -10.40 252.20 2630 ---- ---- ---- ---- 241.40 -10.30 251.70 2650 ---- ---- ---- ---- 239.50 -10.20 249.70 2675 ---- ---- ---- ---- 237.30 -10.00 247.30 2700 ---- ---- ---- ---- 235.20 -9.90 245.10 2725 ---- ---- ---- ---- 233.20 -9.80 243.00 2750 ---- ---- ---- ---- 231.40 -9.70 241.10 2775 ---- ---- ---- ---- 229.70 -9.60 239.30 2800 ---- ---- ---- ---- 228.00 -9.60 237.60 2825 ---- ---- ---- ---- 226.50 -9.50 236.00 OG JUN28 Gold Option CALL 1400 ---- ---- ---- ---- 875.60 -21.80 897.40 1425 ---- ---- ---- ---- 854.50 -21.60 876.10 1450 ---- ---- ---- ---- 833.70 -21.40 855.10 1475 ---- ---- ---- ---- 813.20 -21.10 834.30 1500 ---- ---- ---- ---- 792.80 -21.00 813.80 1525 ---- ---- ---- ---- 772.80 -20.70 793.50 1550 ---- ---- ---- ---- 753.00 -20.50 773.50 1575 ---- ---- ---- ---- 733.40 -20.30 753.70 1580 ---- ---- ---- ---- 729.50 -20.30 749.80 1590 ---- ---- ---- ---- 721.80 -20.10 741.90 1600 ---- ---- ---- ---- 714.10 -20.00 734.10 1610 ---- ---- ---- ---- 706.40 -20.00 726.40 1620 ---- ---- ---- ---- 698.80 -19.80 718.60 1625 ---- ---- ---- ---- 695.00 -19.80 714.80 1630 ---- ---- ---- ---- 691.20 -19.80 711.00 1640 ---- ---- ---- ---- 683.60 -19.70 703.30 1650 ---- ---- ---- ---- 676.10 -19.60 695.70 1660 ---- ---- ---- ---- 668.60 -19.50 688.10 1670 ---- ---- ---- ---- 661.10 -19.40 680.50 1675 ---- ---- ---- ---- 657.40 -19.40 676.80 1680 ---- ---- ---- ---- 653.70 -19.30 673.00 1685 ---- ---- ---- ---- 649.90 -19.30 669.20 1690 ---- ---- ---- ---- 646.20 -19.30 665.50 1695 ---- ---- ---- ---- 642.60 -19.20 661.80 1700 ---- ---- ---- ---- 638.90 -19.10 658.00 1705 ---- ---- ---- ---- 635.20 -19.10 654.30 1710 ---- ---- ---- ---- 631.50 -19.10 650.60 1715 ---- ---- ---- ---- 627.80 -19.00 646.80 1720 ---- ---- ---- ---- 624.20 -18.90 643.10 1725 ---- ---- ---- ---- 620.50 -18.90 639.40 1730 ---- ---- ---- ---- 616.80 -18.90 635.70 1735 ---- ---- ---- ---- 613.20 -18.80 632.00 1740 ---- ---- ---- ---- 609.50 -18.80 628.30 1745 ---- ---- ---- ---- 605.90 -18.70 624.60 1750 ---- ---- ---- ---- 602.30 -18.70 621.00 1755 ---- ---- ---- ---- 598.60 -18.70 617.30 1760 ---- ---- ---- ---- 595.00 -18.60 613.60 1765 ---- ---- ---- ---- 591.40 -18.50 609.90 1770 ---- ---- ---- ---- 587.80 -18.50 606.30 1775 ---- ---- ---- ---- 584.10 -18.50 602.60 1780 ---- ---- ---- ---- 580.50 -18.40 598.90 1785 ---- ---- ---- ---- 576.90 -18.40 595.30 1790 ---- ---- ---- ---- 573.30 -18.30 591.60 1795 ---- ---- ---- ---- 569.70 -18.20 587.90 1800 ---- ---- ---- ---- 566.10 -18.20 584.30 1805 ---- ---- ---- ---- 562.50 -18.10 580.60 1810 ---- ---- ---- ---- 558.90 -18.10 577.00 1815 ---- ---- ---- ---- 555.30 -18.00 573.30 1820 ---- ---- ---- ---- 551.70 -18.00 569.70 1825 ---- ---- ---- ---- 548.10 -17.90 566.00 1830 ---- ---- ---- ---- 544.50 -17.90 562.40 1835 ---- ---- ---- ---- 540.90 -17.90 558.80 1840 ---- ---- ---- ---- 537.30 -17.80 555.10 1845 ---- ---- ---- ---- 533.70 -17.80 551.50 1850 ---- ---- ---- ---- 530.10 -17.80 547.90 1855 ---- ---- ---- ---- 526.60 -17.60 544.20 1860 ---- ---- ---- ---- 523.00 -17.60 540.60 1865 ---- ---- ---- ---- 519.40 -17.60 537.00 1870 ---- ---- ---- ---- 515.90 -17.50 533.40 1875 ---- ---- ---- ---- 512.30 -17.50 529.80 1880 ---- ---- ---- ---- 508.80 -17.40 526.20 1885 ---- ---- ---- ---- 505.30 -17.40 522.70 1890 ---- ---- ---- ---- 501.80 -17.30 519.10 1895 ---- ---- ---- ---- 498.30 -17.20 515.50 1900 ---- ---- ---- ---- 494.80 -17.20 512.00 1905 ---- ---- ---- ---- 491.30 -17.20 508.50 1910 ---- ---- ---- ---- 487.90 -17.10 505.00 1915 ---- ---- ---- ---- 484.40 -17.10 501.50 1920 ---- ---- ---- ---- 481.00 -17.00 498.00 1925 ---- ---- ---- ---- 477.60 -16.90 494.50 1930 ---- ---- ---- ---- 474.20 -16.90 491.10 1935 ---- ---- ---- ---- 470.80 -16.90 487.70 1940 ---- ---- ---- ---- 467.50 -16.80 484.30 1945 ---- ---- ---- ---- 464.10 -16.80 480.90 1950 ---- ---- ---- ---- 460.80 -16.70 477.50 1955 ---- ---- ---- ---- 457.50 -16.70 474.20 1960 ---- ---- ---- ---- 454.30 -16.50 470.80 1965 ---- ---- ---- ---- 451.00 -16.50 467.50 1970 ---- ---- ---- ---- 447.80 -16.50 464.30 1975 ---- ---- ---- ---- 444.60 -16.40 461.00 1980 ---- ---- ---- ---- 441.50 -16.30 457.80 1985 ---- ---- ---- ---- 438.30 -16.30 454.60 1990 ---- ---- ---- ---- 435.20 -16.30 451.50 1995 ---- ---- ---- ---- 432.20 -16.10 448.30 2000 ---- ---- ---- ---- 429.10 -16.10 445.20 2005 ---- ---- ---- ---- 426.10 -16.10 442.20 2010 ---- ---- ---- ---- 423.10 -16.00 439.10 2015 ---- ---- ---- ---- 420.20 -15.90 436.10 2020 ---- ---- ---- ---- 417.30 -15.90 433.20 2025 ---- ---- ---- ---- 414.40 -15.90 430.30 2030 ---- ---- ---- ---- 411.60 -15.80 427.40 2035 ---- ---- ---- ---- 408.80 -15.70 424.50 2040 ---- ---- ---- ---- 406.00 -15.70 421.70 2045 ---- ---- ---- ---- 403.30 -15.60 418.90 2050 ---- ---- ---- ---- 400.60 -15.60 416.20 2055 ---- ---- ---- ---- 398.00 -15.50 413.50 2060 ---- ---- ---- ---- 395.40 -15.40 410.80 2065 ---- ---- ---- ---- 392.80 -15.30 408.10 2070 ---- ---- ---- ---- 390.20 -15.30 405.50 2075 ---- ---- ---- ---- 387.70 -15.30 403.00 2080 ---- ---- ---- ---- 385.20 -15.20 400.40 2085 ---- ---- ---- ---- 382.80 -15.10 397.90 2090 ---- ---- ---- ---- 380.40 -15.10 395.50 2095 ---- ---- ---- ---- 378.00 -15.10 393.10 2100 ---- ---- ---- ---- 375.70 -15.00 390.70 2105 ---- ---- ---- ---- 373.40 -14.90 388.30 2110 ---- ---- ---- ---- 371.20 -14.80 386.00 2115 ---- ---- ---- ---- 368.90 -14.80 383.70 2120 ---- ---- ---- ---- 366.70 -14.80 381.50 2125 ---- ---- ---- ---- 364.60 -14.70 379.30 2130 ---- ---- ---- ---- 362.50 -14.60 377.10 2135 ---- ---- ---- ---- 360.40 -14.60 375.00 2140 ---- ---- ---- ---- 358.30 -14.50 372.80 2145 ---- ---- ---- ---- 356.30 -14.50 370.80 2150 ---- ---- ---- ---- 354.30 -14.40 368.70 2155 ---- ---- ---- ---- 352.40 -14.30 366.70 2160 ---- ---- ---- ---- 350.50 -14.30 364.80 2165 ---- ---- ---- ---- 348.60 -14.20 362.80 2170 ---- ---- ---- ---- 346.80 -14.10 360.90 2175 ---- ---- ---- ---- 345.00 -14.10 359.10 2180 ---- ---- ---- ---- 343.20 -14.00 357.20 2185 ---- ---- ---- ---- 341.40 -14.00 355.40 2190 ---- ---- ---- ---- 339.70 -14.00 353.70 2195 ---- ---- ---- ---- 338.10 -13.90 352.00 2200 ---- ---- ---- ---- 336.40 -13.90 350.30 2205 ---- ---- ---- ---- 334.80 -13.80 348.60 2210 ---- ---- ---- ---- 333.20 -13.80 347.00 2215 ---- ---- ---- ---- 331.70 -13.70 345.40 2220 ---- ---- ---- ---- 330.10 -13.70 343.80 2225 ---- ---- ---- ---- 328.70 -13.50 342.20 2230 ---- ---- ---- ---- 327.20 -13.50 340.70 2235 ---- ---- ---- ---- 325.80 -13.40 339.20 2240 ---- ---- ---- ---- 324.40 -13.40 337.80 2245 ---- ---- ---- ---- 323.00 -13.40 336.40 2250 ---- ---- ---- ---- 321.60 -13.40 335.00 2255 ---- ---- ---- ---- 320.30 -13.30 333.60 2260 ---- ---- ---- ---- 319.00 -13.20 332.20 2265 ---- ---- ---- ---- 317.70 -13.20 330.90 2270 ---- ---- ---- ---- 316.50 -13.10 329.60 2275 ---- ---- ---- ---- 315.30 -13.00 328.30 2280 ---- ---- ---- ---- 314.10 -13.00 327.10 2285 ---- ---- ---- ---- 312.90 -13.00 325.90 2290 ---- ---- ---- ---- 311.70 -13.00 324.70 2295 ---- ---- ---- ---- 310.60 -12.90 323.50 2300 ---- ---- ---- ---- 309.50 -12.80 322.30 2305 ---- ---- ---- ---- 308.40 -12.80 321.20 2310 ---- ---- ---- ---- 307.30 -12.70 320.00 2315 ---- ---- ---- ---- 306.20 -12.70 318.90 2320 ---- ---- ---- ---- 305.20 -12.70 317.90 2325 ---- ---- ---- ---- 304.10 -12.70 316.80 2330 ---- ---- ---- ---- 303.10 -12.60 315.70 2335 ---- ---- ---- ---- 302.10 -12.60 314.70 2340 ---- ---- ---- ---- 301.20 -12.50 313.70 2345 ---- ---- ---- ---- 300.20 -12.50 312.70 2350 ---- ---- ---- ---- 299.20 -12.50 311.70 2355 ---- ---- ---- ---- 298.30 -12.40 310.70 2360 ---- ---- ---- ---- 297.40 -12.30 309.70 2365 ---- ---- ---- ---- 296.50 -12.30 308.80 2370 ---- ---- ---- ---- 295.60 -12.20 307.80 2375 ---- ---- ---- ---- 294.70 -12.20 306.90 2380 ---- ---- ---- ---- 293.80 -12.20 306.00 2385 ---- ---- ---- ---- 292.90 -12.10 305.00 2390 ---- ---- ---- ---- 292.00 -12.10 304.10 2395 ---- ---- ---- ---- 291.20 -12.00 303.20 2400 ---- ---- ---- ---- 290.30 -12.10 302.40 2405 ---- ---- ---- ---- 289.50 -12.00 301.50 2410 ---- ---- ---- ---- 288.60 -12.00 300.60 2415 ---- ---- ---- ---- 287.80 -11.90 299.70 2420 ---- ---- ---- ---- 287.00 -11.80 298.80 2425 ---- ---- ---- ---- 286.10 -11.90 298.00 2430 ---- ---- ---- ---- 285.30 -11.80 297.10 2435 ---- ---- ---- ---- 284.50 -11.80 296.30 2440 ---- ---- ---- ---- 283.70 -11.70 295.40 2445 ---- ---- ---- ---- 282.90 -11.70 294.60 2450 ---- ---- ---- ---- 282.10 -11.60 293.70 2455 ---- ---- ---- ---- 281.30 -11.60 292.90 2460 ---- ---- ---- ---- 280.50 -11.60 292.10 2465 ---- ---- ---- ---- 279.70 -11.50 291.20 2470 ---- ---- ---- ---- 278.90 -11.50 290.40 2475 ---- ---- ---- ---- 278.10 -11.50 289.60 2480 ---- ---- ---- ---- 277.40 -11.40 288.80 2485 ---- ---- ---- ---- 276.60 -11.40 288.00 2490 ---- ---- ---- ---- 275.80 -11.40 287.20 2495 ---- ---- ---- ---- 275.10 -11.30 286.40 2500 ---- ---- ---- ---- 274.30 -11.30 285.60 2505 ---- ---- ---- ---- 273.60 -11.20 284.80 2510 ---- ---- ---- ---- 272.80 -11.30 284.10 2515 ---- ---- ---- ---- 272.10 -11.20 283.30 2520 ---- ---- ---- ---- 271.30 -11.20 282.50 2525 ---- ---- ---- ---- 270.60 -11.20 281.80 2530 ---- ---- ---- ---- 269.90 -11.10 281.00 2535 ---- ---- ---- ---- 269.20 -11.10 280.30 2540 ---- ---- ---- ---- 268.50 -11.00 279.50 2545 ---- ---- ---- ---- 267.80 -11.00 278.80 2550 ---- ---- ---- ---- 267.10 -11.00 278.10 2560 ---- ---- ---- ---- 265.70 -10.90 276.60 2570 ---- ---- ---- ---- 264.40 -10.80 275.20 2575 ---- ---- ---- ---- 263.70 -10.80 274.50 2580 ---- ---- ---- ---- 263.00 -10.80 273.80 2590 ---- ---- ---- ---- 261.70 -10.80 272.50 2600 ---- ---- ---- ---- 260.50 -10.70 271.20 2610 ---- ---- ---- ---- 259.20 -10.60 269.80 2620 ---- ---- ---- ---- 258.00 -10.60 268.60 2625 ---- ---- ---- ---- 257.40 -10.50 267.90 2630 ---- ---- ---- ---- 256.80 -10.50 267.30 2640 ---- ---- ---- ---- 255.60 -10.50 266.10 2650 ---- ---- ---- ---- 254.50 -10.40 264.90 2675 ---- ---- ---- ---- 251.70 -10.30 262.00 2700 ---- ---- ---- ---- 249.00 -10.20 259.20 2725 ---- ---- ---- ---- 246.50 -10.10 256.60 2750 ---- ---- ---- ---- 244.10 -10.00 254.10 2775 ---- ---- ---- ---- 241.90 -9.80 251.70 2800 ---- ---- ---- ---- 239.70 -9.70 249.40 2825 ---- ---- ---- ---- 237.70 -9.60 247.30 OG DEC28 Gold Option CALL 1625 ---- ---- ---- ---- 708.40 -20.00 728.40 1650 ---- ---- ---- ---- 688.70 -19.80 708.50 1675 ---- ---- ---- ---- 669.20 -19.50 688.70 1700 ---- ---- ---- ---- 649.90 -19.30 669.20 1725 ---- ---- ---- ---- 630.80 -19.00 649.80 1750 ---- ---- ---- ---- 611.90 -18.90 630.80 1775 ---- ---- ---- ---- 593.50 -18.60 612.10 1800 ---- ---- ---- ---- 575.40 -18.40 593.80 1820 ---- ---- ---- ---- 561.40 -18.10 579.50 1825 ---- ---- ---- ---- 557.90 -18.10 576.00 1830 ---- ---- ---- ---- 554.40 -18.10 572.50 1840 ---- ---- ---- ---- 547.60 -18.00 565.60 1850 ---- ---- ---- ---- 540.90 -17.80 558.70 1860 ---- ---- ---- ---- 534.30 -17.70 552.00 1870 ---- ---- ---- ---- 527.80 -17.60 545.40 1875 ---- ---- ---- ---- 524.60 -17.50 542.10 1880 ---- ---- ---- ---- 521.40 -17.50 538.90 1890 ---- ---- ---- ---- 515.10 -17.40 532.50 1900 ---- ---- ---- ---- 508.90 -17.30 526.20 1910 ---- ---- ---- ---- 502.80 -17.20 520.00 1915 ---- ---- ---- ---- 499.80 -17.10 516.90 1920 ---- ---- ---- ---- 496.80 -17.10 513.90 1925 ---- ---- ---- ---- 493.80 -17.10 510.90 1930 ---- ---- ---- ---- 490.90 -17.00 507.90 1935 ---- ---- ---- ---- 488.00 -16.90 504.90 1940 ---- ---- ---- ---- 485.10 -16.90 502.00 1945 ---- ---- ---- ---- 482.20 -16.80 499.00 1950 ---- ---- ---- ---- 479.40 -16.70 496.10 1955 ---- ---- ---- ---- 476.50 -16.70 493.20 1960 ---- ---- ---- ---- 473.70 -16.70 490.40 1965 ---- ---- ---- ---- 470.90 -16.60 487.50 1970 ---- ---- ---- ---- 468.10 -16.60 484.70 1975 ---- ---- ---- ---- 465.40 -16.50 481.90 1980 ---- ---- ---- ---- 462.60 -16.50 479.10 1985 ---- ---- ---- ---- 459.90 -16.40 476.30 1990 ---- ---- ---- ---- 457.20 -16.30 473.50 1995 ---- ---- ---- ---- 454.50 -16.30 470.80 2000 ---- ---- ---- ---- 451.90 -16.20 468.10 2005 ---- ---- ---- ---- 449.20 -16.10 465.30 2010 ---- ---- ---- ---- 446.50 -16.10 462.60 2015 ---- ---- ---- ---- 443.90 -16.10 460.00 2020 ---- ---- ---- ---- 441.30 -16.00 457.30 2025 ---- ---- ---- ---- 438.70 -15.90 454.60 2030 ---- ---- ---- ---- 436.10 -15.90 452.00 2035 ---- ---- ---- ---- 433.50 -15.80 449.30 2040 ---- ---- ---- ---- 430.90 -15.80 446.70 2045 ---- ---- ---- ---- 428.40 -15.70 444.10 2050 ---- ---- ---- ---- 425.80 -15.70 441.50 2055 ---- ---- ---- ---- 423.30 -15.60 438.90 2060 ---- ---- ---- ---- 420.70 -15.60 436.30 2065 ---- ---- ---- ---- 418.20 -15.50 433.70 2070 ---- ---- ---- ---- 415.70 -15.50 431.20 2075 ---- ---- ---- ---- 413.20 -15.40 428.60 2080 ---- ---- ---- ---- 410.80 -15.30 426.10 2085 ---- ---- ---- ---- 408.30 -15.30 423.60 2090 ---- ---- ---- ---- 405.90 -15.20 421.10 2095 ---- ---- ---- ---- 403.50 -15.10 418.60 2100 ---- ---- ---- ---- 401.10 -15.10 416.20 2105 ---- ---- ---- ---- 398.70 -15.00 413.70 2110 ---- ---- ---- ---- 396.30 -15.00 411.30 2115 ---- ---- ---- ---- 394.00 -14.90 408.90 2120 ---- ---- ---- ---- 391.70 -14.90 406.60 2125 ---- ---- ---- ---- 389.40 -14.80 404.20 2130 ---- ---- ---- ---- 387.10 -14.80 401.90 2135 ---- ---- ---- ---- 384.90 -14.70 399.60 2140 ---- ---- ---- ---- 382.70 -14.60 397.30 2145 ---- ---- ---- ---- 380.50 -14.60 395.10 2150 ---- ---- ---- ---- 378.30 -14.60 392.90 2155 ---- ---- ---- ---- 376.20 -14.50 390.70 2160 ---- ---- ---- ---- 374.10 -14.40 388.50 2165 ---- ---- ---- ---- 372.00 -14.40 386.40 2170 ---- ---- ---- ---- 370.00 -14.30 384.30 2175 ---- ---- ---- ---- 367.90 -14.30 382.20 2180 ---- ---- ---- ---- 366.00 -14.20 380.20 2185 ---- ---- ---- ---- 364.00 -14.20 378.20 2190 ---- ---- ---- ---- 362.10 -14.10 376.20 2195 ---- ---- ---- ---- 360.20 -14.10 374.30 2200 ---- ---- ---- ---- 358.40 -14.00 372.40 2205 ---- ---- ---- ---- 356.60 -13.90 370.50 2210 ---- ---- ---- ---- 354.80 -13.90 368.70 2215 ---- ---- ---- ---- 353.10 -13.80 366.90 2220 ---- ---- ---- ---- 351.40 -13.80 365.20 2225 ---- ---- ---- ---- 349.70 -13.80 363.50 2230 ---- ---- ---- ---- 348.10 -13.70 361.80 2235 ---- ---- ---- ---- 346.50 -13.70 360.20 2240 ---- ---- ---- ---- 345.00 -13.60 358.60 2245 ---- ---- ---- ---- 343.40 -13.60 357.00 2250 ---- ---- ---- ---- 342.00 -13.50 355.50 2255 ---- ---- ---- ---- 340.50 -13.50 354.00 2260 ---- ---- ---- ---- 339.10 -13.50 352.60 2265 ---- ---- ---- ---- 337.80 -13.30 351.10 2270 ---- ---- ---- ---- 336.40 -13.40 349.80 2275 ---- ---- ---- ---- 335.10 -13.30 348.40 2280 ---- ---- ---- ---- 333.80 -13.30 347.10 2285 ---- ---- ---- ---- 332.60 -13.20 345.80 2290 ---- ---- ---- ---- 331.40 -13.10 344.50 2295 ---- ---- ---- ---- 330.20 -13.10 343.30 2300 ---- ---- ---- ---- 329.00 -13.10 342.10 2305 ---- ---- ---- ---- 327.90 -13.00 340.90 2310 ---- ---- ---- ---- 326.80 -13.00 339.80 2315 ---- ---- ---- ---- 325.70 -13.00 338.70 2320 ---- ---- ---- ---- 324.70 -12.90 337.60 2325 ---- ---- ---- ---- 323.60 -12.90 336.50 2330 ---- ---- ---- ---- 322.60 -12.80 335.40 2335 ---- ---- ---- ---- 321.70 -12.70 334.40 2340 ---- ---- ---- ---- 320.70 -12.70 333.40 2345 ---- ---- ---- ---- 319.80 -12.70 332.50 2350 ---- ---- ---- ---- 318.90 -12.60 331.50 2355 ---- ---- ---- ---- 318.00 -12.60 330.60 2360 ---- ---- ---- ---- 317.10 -12.60 329.70 2365 ---- ---- ---- ---- 316.20 -12.60 328.80 2370 ---- ---- ---- ---- 315.40 -12.50 327.90 2375 ---- ---- ---- ---- 314.60 -12.50 327.10 2380 ---- ---- ---- ---- 313.80 -12.40 326.20 2385 ---- ---- ---- ---- 313.00 -12.40 325.40 2390 ---- ---- ---- ---- 312.30 -12.30 324.60 2395 ---- ---- ---- ---- 311.50 -12.30 323.80 2400 ---- ---- ---- ---- 310.80 -12.30 323.10 2405 ---- ---- ---- ---- 310.10 -12.20 322.30 2410 ---- ---- ---- ---- 309.40 -12.20 321.60 2415 ---- ---- ---- ---- 308.70 -12.10 320.80 2420 ---- ---- ---- ---- 308.00 -12.10 320.10 2425 ---- ---- ---- ---- 307.30 -12.10 319.40 2430 ---- ---- ---- ---- 306.60 -12.10 318.70 2435 ---- ---- ---- ---- 306.00 -12.00 318.00 2440 ---- ---- ---- ---- 305.30 -12.00 317.30 2445 ---- ---- ---- ---- 304.70 -12.00 316.70 2450 ---- ---- ---- ---- 304.10 -11.90 316.00 2455 ---- ---- ---- ---- 303.50 -11.90 315.40 2460 ---- ---- ---- ---- 302.80 -11.90 314.70 2465 ---- ---- ---- ---- 302.20 -11.90 314.10 2470 ---- ---- ---- ---- 301.60 -11.80 313.40 2475 ---- ---- ---- ---- 301.10 -11.70 312.80 2480 ---- ---- ---- ---- 300.50 -11.70 312.20 2485 ---- ---- ---- ---- 299.90 -11.70 311.60 2490 ---- ---- ---- ---- 299.30 -11.70 311.00 2495 ---- ---- ---- ---- 298.80 -11.60 310.40 2500 ---- ---- ---- ---- 298.20 -11.70 309.90 2505 ---- ---- ---- ---- 297.70 -11.60 309.30 2510 ---- ---- ---- ---- 297.20 -11.50 308.70 2515 ---- ---- ---- ---- 296.60 -11.60 308.20 2520 ---- ---- ---- ---- 296.10 -11.50 307.60 2525 ---- ---- ---- ---- 295.60 -11.50 307.10 2530 ---- ---- ---- ---- 295.10 -11.40 306.50 2535 ---- ---- ---- ---- 294.60 -11.40 306.00 2540 ---- ---- ---- ---- 294.10 -11.40 305.50 2545 ---- ---- ---- ---- 293.60 -11.40 305.00 2550 ---- ---- ---- ---- 293.10 -11.40 304.50 2555 ---- ---- ---- ---- 292.70 -11.30 304.00 2560 ---- ---- ---- ---- 292.20 -11.30 303.50 2565 ---- ---- ---- ---- 291.70 -11.30 303.00 2570 ---- ---- ---- ---- 291.30 -11.20 302.50 2575 ---- ---- ---- ---- 290.80 -11.30 302.10 2580 ---- ---- ---- ---- 290.40 -11.20 301.60 2590 ---- ---- ---- ---- 289.50 -11.20 300.70 2600 ---- ---- ---- ---- 288.70 -11.10 299.80 2610 ---- ---- ---- ---- 287.90 -11.00 298.90 2620 ---- ---- ---- ---- 287.10 -11.00 298.10 2625 ---- ---- ---- ---- 286.70 -11.00 297.70 2630 ---- ---- ---- ---- 286.40 -10.90 297.30 2640 ---- ---- ---- ---- 285.60 -10.90 296.50 2650 ---- ---- ---- ---- 284.90 -10.90 295.80 2660 ---- ---- ---- ---- 284.20 -10.80 295.00 2675 ---- ---- ---- ---- 283.20 -10.80 294.00 2700 ---- ---- ---- ---- 281.70 -10.60 292.30 2725 ---- ---- ---- ---- 280.20 -10.60 290.80 2750 ---- ---- ---- ---- 278.90 -10.50 289.40 2775 ---- ---- ---- ---- 277.80 -10.30 288.10 2800 ---- ---- ---- ---- 276.70 -10.20 286.90 2825 ---- ---- ---- ---- 275.70 -10.20 285.90 2850 ---- ---- ---- ---- 274.80 -10.10 284.90 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 .10 .10 .10 .10 .00 118 .10 1450 .10 .10 .10 .10 .10 .00 113 .10 1190 1455 .10 .10 .10 .10 .10 .00 52 .10 1 1460 ---- ---- ---- ---- .10 .00 .10 1465 ---- ---- ---- ---- .10 .00 .10 1 1470 .10 .10 .10 .10 .10 .00 59 .10 1475 .10 .10 .10 .10 .10 .00 226 .10 48 1480 .10 .10 .10 .10 .10 .00 141 .10 3 1485 ---- ---- ---- ---- .10 .00 .10 3 1490 ---- ---- ---- ---- .10 .00 .10 600 1495 ---- ---- ---- ---- .10 .00 .10 200 1500 .10 .10 .10 .10 .10 .00 261 .10 561 1505 ---- ---- ---- ---- .10 .00 .10 4 1510 .10 .10 .10 .10 .10 .00 15 .10 19 1515 .10 .10 .10 .10 .10 .00 392 .10 130 1520 .10 .10 .10 .10 .10 .00 10 .10 6 1525 .10 .10 .10 .10 .10 .00 30 .10 117 1530 ---- ---- ---- ---- .10 .00 .10 105 1535 ---- ---- ---- ---- .10 .00 .10 292 1540 ---- ---- ---- ---- .10 .00 .10 261 1545 .10 .10 .10 .10 .10 .00 71 .10 195 1550 .10 .10 .10 .10 .10 .00 36 .10 1234 1555 ---- ---- ---- ---- .10 .00 .10 106 1560 ---- ---- ---- ---- .10 .00 .10 538 1565 .10 .10 .10 .10 .10 .00 100 .10 251 1570 ---- ---- ---- ---- .10 .00 .10 166 1575 .10 .10 .10 .10 .10 .00 100 .10 375 1580 ---- ---- ---- ---- .10 .00 .10 75 1585 ---- ---- ---- ---- .10 .00 .10 195 1590 .10 .10 .10 .10 .10 .00 23 .10 2 1000 1595 .10 .10 .10 .10 .10 .00 10 .10 137 1600 .10 .10 .10 .10 .10 .00 42 .10 2164 1605 ---- ---- ---- ---- .10 .00 .10 200 1610 .10 .10 .10 .10 .10 .00 147 .10 3018 1615 ---- ---- ---- ---- .10 .00 206 .10 61 1620 .20 .20 .20 .20 .10 .00 15 .10 1045 1625 ---- ---- ---- ---- .10 .00 .10 8 230 1630 ---- ---- ---- ---- .10 .00 .10 132 1635 .10 .20B .10 .20B .10 .00 13 .10 113 1640 .20 .20 .20 .20 .10 .00 15 .10 491 1645 ---- .20B ---- .20B .10 .00 .10 72 1650 .20 .20 .20 .20 .10 .00 50 .10 1 2258 1655 ---- .20B ---- .20B .10 .00 .10 81 1660 ---- .20B ---- .20B .10 .00 .10 110 1665 .10 .20B .10 .20B .10 .00 134 .10 1056 1670 .10 .20B .10 .20B .10 .00 115 .10 160 1675 .10 .20 .10 .20 .20 +.10 117 .10 706 1680 .10 .20 .10 .20 .20 +.10 239 .10 25 2621 1685 .10 .20 .10 .20 .20 +.10 35 .10 259 1690 .10 .20B .10 .20B .20 +.10 50 .10 327 1695 .10 .30B .10 .30B .20 +.10 46 .10 309 1700 .10 .30B .10 .30B .20 +.10 113 .10 2723 1705 .20 .30B .20 .30B .20 +.10 3 .10 107 1710 ---- .30B ---- .30B .20 +.10 1 .10 1084 1715 .20 .30B .20 .30B .20 +.10 12 .10 1 171 1720 .20 .30B .20 .30B .20 +.10 4 .10 225 1725 .10 .40B .10 .40B .20 +.10 53 .10 1869 1730 ---- .30B ---- .30B .20 +.10 .10 188 1735 ---- .30B ---- .30B .30 +.20 1 .10 3 111 1740 .30 .40B .30 .40B .30 +.20 1 .10 205 1745 ---- .40B ---- .40B .30 +.20 .10 112 1750 .20 .40B .20 .40B .30 +.20 5046 .10 12 4242 1755 ---- .40B ---- .40B .30 +.20 .10 165 1760 .30 .40B .30 .40B .30 +.20 1 .10 505 1765 .30 .50B .30 .50B .30 +.20 1 .10 10 252 1770 .40 .50B .40 .50B .30 +.10 4 .20 241 1775 ---- .50B ---- .50B .30 +.10 .20 10 987 1780 .30 .50B .30 .50B .30 +.10 5 .20 397 1785 .60 .70 .60 .70 .30 +.10 65 .20 116 1790 ---- .70B ---- .70B .30 +.10 .20 508 1795 ---- .70B ---- .70B .40 +.20 .20 3 150 1800 .40 .70 .30 .70 .40 +.20 766 .20 3 4745 1805 .70 .70 .70 .70 .40 +.20 38 .20 259 1810 .40 .80B .40 .80B .40 +.20 4040 .20 605 1815 .20 .80 .20 .80 .40 +.20 312 .20 2 405 1820 .30 .90 .30 .90 .50 +.30 389 .20 791 1825 ---- .80B ---- .80B .50 +.30 420 .20 75 7752 1830 .40 .90B .40 .90B .50 +.20 264 .30 1014 1835 .50 .90 .50 .90 .50 +.20 3 .30 431 1840 .60 .90B .50 .90B .60 +.30 62 .30 3 1509 1845 .30 1.00 .30 1.00 .60 +.30 71 .30 388 1850 .30 1.00B .30 1.00B .60 +.30 1667 .30 3 9146 1855 .40 1.10B .40 1.10B .70 +.40 2 .30 25 269 1860 .70 1.20 .70 1.20 .70 +.30 308 .40 1302 1865 1.00 1.20B 1.00 1.20B .80 +.40 65 .40 237 1870 .50 1.30B .50 1.30B .80 +.40 37 .40 107 960 1875 .50 1.40B .50 1.40B .90 +.40 347 .50 375 3230 1880 .50 1.50B .50 1.50B 1.00 +.50 110 .50 1 843 1885 ---- 1.60B ---- 1.60B 1.20 +.60 4 .60 6 418 1890 1.00 1.70B 1.00 1.70B 1.40 +.80 9 .60 12 902 1895 .70 1.90B .70 1.90B 1.60 +.90 41 .70 3 163 1900 .90 2.20 .80 2.20 1.90 +1.10 1170 .80 1695 7011 1905 .80 2.70 .80 2.60A 2.20 +1.30 181 .90 7 409 1910 1.00 3.00 1.00 3.00 2.60 +1.50 77 1.10 12 942 1915 1.20 3.50 1.10 3.50 3.10 +1.80 281 1.30 48 408 1920 1.50 4.30 1.40A 3.70B 3.60 +2.10 210 1.50 19 556 1925 2.00 5.20B 1.60A 4.60 4.30 +2.50 1316 1.80 796 2679 1930 1.90 6.30B 1.80 5.50 5.20 +3.00 818 2.20 85 1447 1935 2.80 7.50B 2.30A 6.40B 6.20 +3.60 105 2.60 69 541 1940 3.00 9.00B 2.80A 7.40A 7.50 +4.30 412 3.20 187 651 1945 4.90 10.80B 3.30A 9.30 9.10 +5.30 464 3.80 85 407 1950 4.20 13.20 4.00 11.00 10.90 +6.30 2469 4.60 3321 8849 1955 7.00 15.20B 4.80A 13.10B 12.90 +7.30 390 5.60 81 373 1960 6.40 17.80B 5.70A 14.70A 15.20 +8.40 306 6.80 281 779 1965 7.20 20.70B 6.90A 18.20B 17.90 +9.70 286 8.20 72 602 1970 9.20 23.90B 8.30A 21.20B 20.80 +11.00 127 9.80 114 1861 1975 12.50 27.40B 9.90A 23.80B 24.00 +12.40 719 11.60 997 2523 1980 12.80 31.10B 11.80A 29.60B 27.40 +13.60 326 13.80 654 698 1985 15.20 35.00B 14.00A 29.90A 31.10 +15.00 157 16.10 318 575 1990 19.10 39.10B 16.50A 39.10B 35.00 +16.20 213 18.80 199 932 1995 31.10 43.40B 19.30A 41.70B 39.10 +17.30 26 21.80 56 285 2000 25.80 47.80B 22.40A 42.00A 43.40 +18.40 143 25.00 764 5824 2005 28.50 52.40B 25.70A 50.50B 47.90 +19.40 2 28.50 7 506 2010 30.00 57.00B 29.30A 57.00B 52.40 +20.20 26 32.20 18 936 2015 46.70 61.70B 33.10A 61.70B 57.00 +20.90 56 36.10 5 327 2020 40.10 66.50B 37.10A 66.50B 61.70 +21.40 42 40.30 33 940 2025 ---- 71.30B 41.20A 41.20A 66.50 +22.00 1 44.50 8 939 2030 58.00 76.10B 45.50A 76.10B 71.30 +22.40 6 48.90 6 2288 2035 ---- 81.00B 49.90A 49.90A 76.10 +22.80 53.30 222 2040 81.10 85.90B 54.40A 82.30B 80.90 +23.00 3 57.90 1 1081 2045 84.10 90.80B 59.00A 81.40A 85.80 +23.30 1 62.50 3 174 2050 67.20 95.80B 63.70A 92.20B 90.70 +23.50 241 67.20 5 1590 2055 94.30 100.70B 68.40A 91.20A 95.70 +23.80 1 71.90 1 391 2060 89.60 105.60B 73.10A 105.60B 100.60 +23.90 5 76.70 1 121 2065 ---- 110.60B 77.90A 77.90A 105.50 +24.00 81.50 98 2070 99.60 115.60B 82.70A 115.60B 110.50 +24.20 4 86.30 1 38 2075 ---- 120.50B 87.60A 87.60A 115.50 +24.40 2 91.10 1 46 2080 ---- 125.50B 92.40A 92.40A 120.40 +24.40 96.00 4 115 2085 ---- 130.50B 97.30A 97.30A 125.40 +24.50 100.90 10 2090 ---- 135.50B 102.20A 102.20A 130.40 +24.70 2 105.70 2 19 2095 ---- 140.50B 107.10A 107.10A 135.40 +24.70 110.70 4 2100 ---- 145.40B 112.10A 112.10A 140.30 +24.70 115.60 27 2105 ---- 150.40B 117.00A 117.00A 145.30 +24.80 120.50 8 2110 ---- 155.40B 121.90A 121.90A 150.30 +24.80 125.50 5 2115 ---- 160.40B 126.90A 126.90A 155.30 +24.90 130.40 5 2120 ---- 165.40B 131.80A 131.80A 160.30 +24.90 135.40 10 2125 ---- 170.40B 136.80A 136.80A 165.30 +25.00 140.30 108 2130 ---- 175.40B 141.80A 141.80A 170.20 +24.90 145.30 14 2135 ---- 180.40B 146.70A 146.70A 175.20 +24.90 150.30 34 2140 ---- 185.40B 151.70A 151.70A 180.20 +24.90 155.30 16 2145 ---- 190.40B 156.70A 156.70A 185.20 +24.90 160.30 17 2150 ---- 195.30B 161.70A 161.70A 190.20 +25.00 165.20 25 2155 ---- 200.30B 166.70A 166.70A 195.20 +25.00 170.20 10 2160 ---- 203.70B 171.60A 171.60A 200.20 +25.00 175.20 12 2165 ---- 208.70B 176.60A 176.60A 205.20 +25.00 180.20 15 2170 ---- 213.60B 181.60A 181.60A 210.20 +25.00 185.20 12 2175 ---- 219.70B 186.60A 186.60A 215.20 +25.00 190.20 8 2180 ---- 223.70B 191.60A 191.60A 220.20 +25.10 195.10 2185 ---- 228.60B 196.60A 196.60A 225.20 +25.10 200.10 2 2190 ---- 233.60B 201.60A 201.60A 230.20 +25.10 205.10 2195 ---- 238.70B 206.60A 206.60A 235.20 +25.10 210.10 1 2200 ---- 243.70B 211.60A 211.60A 240.20 +25.10 215.10 65 2205 ---- 248.70B 216.60A 216.60A 245.20 +25.10 220.10 2210 ---- 253.70B 221.60A 221.60A 250.20 +25.10 225.10 2215 ---- 258.60B 226.50A 226.50A 255.20 +25.10 230.10 2220 ---- 263.60B 231.50A 231.50A 260.20 +25.10 235.10 2225 ---- 268.70B 236.50A 236.50A 265.20 +25.10 240.10 1 2230 ---- 273.60B 242.70A 242.70A 270.20 +25.10 245.10 2235 ---- 278.60B 247.70A 247.70A 275.20 +25.10 250.10 2240 ---- 283.60B 252.70A 252.70A 280.20 +25.10 255.10 1 2245 ---- 288.60B 257.70A 257.70A 285.20 +25.10 260.10 2250 ---- 293.70B 262.60A 262.60A 290.20 +25.10 265.10 2255 ---- 298.60B 267.70A 267.70A 295.20 +25.10 270.10 4 2260 ---- 303.60B 272.70A 272.70A 300.20 +25.10 275.10 2265 ---- 308.60B 277.70A 277.70A 305.20 +25.10 280.10 2270 ---- 313.60B 282.70A 282.70A 310.20 +25.10 285.10 2275 ---- 318.60B 287.60A 287.60A 315.20 +25.10 290.10 2280 ---- 323.60B 292.60A 292.60A 320.20 +25.10 295.10 2285 ---- 328.60B 297.60A 297.60A 325.20 +25.10 300.10 2290 ---- 333.60B 302.60A 302.60A 330.20 +25.10 305.10 2295 ---- 338.60B 307.60A 307.60A 335.20 +25.10 310.10 2300 ---- 343.70B 312.60A 312.60A 340.20 +25.10 315.10 26 2305 ---- 348.60B 317.60A 317.60A 345.20 +25.10 320.10 2310 ---- 353.60B 322.60A 322.60A 350.20 +25.10 325.10 2315 ---- 358.60B 327.60A 327.60A 355.20 +25.10 330.10 2320 ---- 363.60B 332.60A 332.60A 360.20 +25.10 335.10 2325 ---- 368.60B 337.60A 337.60A 365.20 +25.10 340.10 2330 ---- 373.60B 342.60A 342.60A 370.20 +25.10 345.10 2335 ---- 378.60B 347.60A 347.60A 375.20 +25.10 350.10 2340 ---- 383.60B 352.60A 352.60A 380.20 +25.10 355.10 2350 ---- 393.60B 362.60A 362.60A 390.20 +25.10 365.10 2360 ---- 403.60B 372.60A 372.60A 400.20 +25.10 375.10 2370 ---- 413.60B 382.60A 382.60A 410.20 +25.10 385.10 2375 ---- 418.70B 387.50A 387.50A 415.20 +25.10 390.10 5 2380 ---- 423.60B 392.60A 392.60A 420.20 +25.10 395.10 2390 ---- 433.60B 402.60A 402.60A 430.20 +25.10 405.10 2400 ---- 443.70B 412.60A 412.60A 440.20 +25.10 415.10 15 2410 ---- 453.60B 422.60A 422.60A 450.20 +25.10 425.10 2420 ---- 463.60B 432.60A 432.60A 460.20 +25.10 435.10 2425 ---- 468.60B 437.50A 437.50A 465.20 +25.10 440.10 2430 ---- 473.60B 442.60A 442.60A 470.20 +25.10 445.10 2440 ---- 483.60B 452.60A 452.60A 480.20 +25.10 455.10 2450 ---- 493.60B 462.50A 462.50A 490.20 +25.10 465.10 2475 ---- 518.60B 487.50A 487.50A 515.20 +25.10 490.10 2500 ---- 543.60B 512.50A 512.50A 540.20 +25.10 515.10 2525 ---- 568.60B 537.50A 537.50A 565.20 +25.10 540.10 2550 ---- 593.60B 562.50A 562.50A 590.20 +25.10 565.10 2575 ---- 618.60B 587.50A 587.50A 615.20 +25.10 590.10 2600 ---- 643.60B 612.50A 612.50A 640.20 +25.10 615.10 2625 ---- 668.60B 637.50A 637.50A 665.20 +25.10 640.10 2700 ---- 743.60B 712.50A 712.50A 740.20 +25.10 715.10 2725 ---- 768.60B 737.50A 737.50A 765.20 +25.10 740.10 2850 ---- 893.60B 862.40A 862.40A 890.20 +25.10 865.10 2900 ---- 943.60B 912.40A 912.40A 940.20 +25.10 915.10 3000 ---- 1043.50B 1012.40A 1012.40A 1040.20 +25.10 1015.10 3100 ---- 1143.50B 1112.40A 1112.40A 1140.20 +25.10 1115.10 OG JUL23 Gold Option PUT 1200 ---- ---- ---- ---- .10 .00 .10 5100 1225 ---- ---- ---- ---- .10 .00 .10 30 1250 ---- ---- ---- ---- .10 .00 .10 131 1275 ---- ---- ---- ---- .10 .00 .10 104 1300 ---- ---- ---- ---- .10 .00 .10 4065 1325 ---- ---- ---- ---- .10 .00 .10 25 1350 ---- ---- ---- ---- .10 .00 .10 50 1375 ---- ---- ---- ---- .10 .00 .10 6 1390 ---- ---- ---- ---- .10 .00 .10 14 27 1400 ---- ---- ---- ---- .10 .00 .10 223 1410 ---- ---- ---- ---- .10 .00 .10 1 1420 ---- ---- ---- ---- .10 .00 .10 50 1425 ---- ---- ---- ---- .10 .00 .10 113 1430 ---- ---- ---- ---- .20 +.10 .10 45 46 1440 ---- ---- ---- ---- .20 +.10 .10 8 1450 ---- ---- ---- ---- .20 +.10 .10 335 1460 ---- .20B ---- .20B .20 +.10 .10 46 69 1470 ---- .20B ---- .20B .20 +.10 .10 19 107 1475 .20 .20 .20 .20 .20 +.10 1 .10 53 58 1480 ---- .20B ---- .20B .20 +.10 .10 1490 ---- .20B ---- .20B .20 +.10 .10 1495 ---- .20B ---- .20B .20 +.10 .10 1 1500 ---- .20B ---- .20B .20 +.10 .10 48 1505 ---- .20B ---- .20B .20 +.10 .10 50 1510 ---- .20B ---- .20B .20 +.10 .10 32 1515 .20 .20 .20 .20 .20 +.10 1 .10 1520 ---- .20B ---- .20B .20 +.10 .10 1 1525 ---- .20B ---- .20B .20 +.10 .10 29 1530 ---- .20B ---- .20B .20 +.10 .10 1535 ---- ---- ---- ---- .30 +.10 .20 5 1540 ---- ---- ---- ---- .30 +.10 .20 28 1545 .20 .20 .20 .20 .30 +.10 2 .20 41 1550 ---- ---- ---- ---- .30 +.10 .20 45 1555 ---- .30B ---- .30B .30 +.10 .20 1 1560 ---- .30B ---- .30B .30 +.10 .20 115 1565 .30 .30 .30 .30 .30 +.10 1 .20 14 24 1570 ---- .30B ---- .30B .30 +.10 .20 4 1575 ---- .30B ---- .30B .30 +.10 .20 140 1580 .30 .30 .30 .30 .30 +.10 2 .20 5 1585 .30 .30 .30 .30 .30 +.10 2 .20 9 1590 .20 .30 .20 .30 .30 .00 4 .30 6 1595 .30 .30 .30 .30 .30 .00 2 .30 92 1600 .30 .30 .30 .30 .30 .00 3 .30 200 1605 .30 .30 .30 .30 .30 .00 1 .30 25 1610 .30 .30 .30 .30 .30 .00 3 .30 15 1615 ---- .40B ---- .40B .30 .00 .30 22 1620 .30 .40B .30 .40B .30 .00 4 .30 41 1625 ---- .40B ---- .40B .30 .00 .30 119 1630 ---- .40B ---- .40B .30 .00 .30 11 1635 ---- .40B ---- .40B .40 +.10 .30 19 1640 ---- .40B ---- .40B .40 +.10 .30 28 1645 ---- .40B ---- .40B .40 +.10 .30 61 1650 ---- .50B ---- .50B .40 +.10 .30 2 186 1655 ---- .50B ---- .50B .40 +.10 .30 98 1660 ---- .50B ---- .50B .40 +.10 .30 71 1665 ---- .50B ---- .50B .50 +.20 1 .30 1 42 1670 ---- .50B ---- .50B .50 +.20 1 .30 19 1675 ---- .50B ---- .50B .50 +.20 .30 1 205 1680 .50 .60B .50 .60B .50 +.10 2 .40 89 1685 .50 .60B .50 .60B .50 +.10 2 .40 40 1690 ---- .60B ---- .60B .50 +.10 .40 12 79 1695 ---- .60B ---- .60B .60 +.20 .40 10 1700 .70 .70 .70 .70 .60 +.20 10 .40 2 226 1705 ---- .70B ---- .70B .60 +.10 .50 28 1710 ---- .70B ---- .70B .60 +.10 11 .50 162 1715 ---- .80B ---- .80B .70 +.20 .50 10 95 1720 ---- .80B ---- .80B .70 +.20 .50 1058 1725 .90 .90 .90 .90 .70 +.20 2 .50 7 1200 1730 .80 .90B .80 .90B .80 +.20 3 .60 4 73 1735 .80 1.00B .80 .90B .80 +.20 3 .60 30 1740 .80 1.00B .80 1.00B .90 +.30 6 .60 7 430 1745 1.10 1.10 1.10 1.00A .90 +.30 32 .60 100 1750 .90 1.20 .90 1.20 1.00 +.30 136 .70 2 722 1755 1.00 1.20B 1.00 1.20B 1.10 +.40 6 .70 21 1760 1.10 1.30B 1.10 1.20B 1.10 +.40 3 .70 524 1765 ---- 1.30B ---- 1.30B 1.20 +.40 .80 30 54 1770 ---- 1.40B ---- 1.40B 1.20 +.40 5 .80 5 23 1775 .90 1.50B .90 1.50B 1.30 +.50 3 .80 1 1325 1780 1.30 1.60B 1.30 1.60B 1.40 +.50 13 .90 104 1785 1.40 1.70B 1.40 1.70B 1.50 +.50 2 1.00 2 606 1790 1.50 1.80B 1.50 1.80B 1.60 +.60 3 1.00 1 89 1795 ---- 1.90B ---- 1.90B 1.70 +.60 1.10 2 72 1800 1.30 2.00 1.20 2.00 1.80 +.60 168 1.20 16 4273 1805 1.30 2.20B 1.30 2.20B 2.00 +.80 1 1.20 3 58 1810 ---- 2.30B ---- 2.30B 2.10 +.80 13 1.30 6 140 1815 2.50 2.50 2.50 2.50 2.30 +.80 7 1.50 5 52 1820 ---- 2.70B ---- 2.70B 2.50 +.90 3 1.60 258 1825 2.20 2.90 2.20 2.90 2.70 +1.00 19 1.70 4 334 1830 2.00 3.30 2.00 3.30 2.90 +1.00 8 1.90 2 108 1835 2.40 3.40 2.40 3.20A 3.20 +1.20 19 2.00 1 745 1840 3.70 3.70 3.60 3.70B 3.40 +1.20 33 2.20 2 308 1845 ---- 4.10B ---- 4.10B 3.80 +1.40 12 2.40 2 151 1850 2.70 4.50B 2.50 4.30B 4.10 +1.40 586 2.70 800 9196 1855 4.90 4.90 4.90 4.50A 4.50 +1.60 3 2.90 573 1860 3.40 5.40B 3.40 5.20 4.90 +1.70 524 3.20 10 326 1865 3.70 5.90B 3.70 3.50A 5.30 +1.80 8 3.50 107 1870 4.60 6.50B 3.80A 6.10 5.80 +1.90 355 3.90 6 170 1875 4.30 7.20 4.20A 6.60 6.40 +2.10 523 4.30 956 1558 1880 5.80 7.90B 4.60A 7.90B 7.00 +2.30 20 4.70 28 340 1885 5.80 8.60B 5.00A 7.60A 7.70 +2.50 24 5.20 116 137 1890 6.20 9.40B 5.50A 8.30A 8.50 +2.80 65 5.70 15 320 1895 8.70 10.30B 6.00A 10.30B 9.30 +3.00 27 6.30 7 129 1900 6.70 11.30B 6.60A 10.30B 10.20 +3.30 1617 6.90 363 5599 1905 8.20 12.30B 7.20A 10.90A 11.20 +3.60 122 7.60 216 1206 1910 12.80 13.50B 7.90A 12.80B 12.30 +3.90 94 8.40 56 642 1915 14.20 14.70B 8.70A 13.10A 13.40 +4.20 12 9.20 23 217 1920 10.50 16.10 9.60A 14.70 14.60 +4.50 65 10.10 67 299 1925 11.50 17.60B 10.50A 15.60A 16.00 +4.90 105 11.10 80 957 1930 15.00 19.10B 11.40A 17.00A 17.40 +5.30 313 12.10 138 746 1935 13.60 20.80B 12.50A 20.80B 19.00 +5.70 42 13.30 56 261 1940 14.80 22.60B 13.70A 20.90B 20.60 +6.10 2295 14.50 4 169 1945 22.60 24.50B 14.90A 24.50B 22.40 +6.60 36 15.80 402 678 1950 16.70 26.60 16.30A 24.50 24.40 +7.10 1212 17.30 413 4047 1955 20.10 28.70B 17.70A 28.70B 26.40 +7.60 35 18.80 1 91 1960 21.10 31.00B 19.30A 31.00B 28.60 +8.10 218 20.50 101 875 1965 30.50 33.40B 21.00A 32.20B 30.90 +8.70 27 22.20 21 488 1970 22.90 35.90B 22.70A 35.90B 33.30 +9.20 77 24.10 76 350 1975 24.80 38.60B 24.60A 35.80B 35.80 +9.70 261 26.10 69 617 1980 28.80 41.30B 26.60A 38.10A 38.50 +10.30 144 28.20 48 414 1985 28.50 44.10B 28.50 41.70B 41.30 +10.90 134 30.40 128 485 1990 32.00 47.00B 30.90A 44.60B 44.20 +11.50 25 32.70 86 515 1995 34.50 50.10B 33.30A 47.60B 47.10 +12.00 29 35.10 19 125 2000 36.00 53.40B 35.80A 52.00B 50.30 +12.60 375 37.70 916 1719 2005 41.50 56.70B 38.30A 56.70B 53.50 +13.20 8 40.30 111 200 2010 ---- 60.10B 41.00A 41.00A 56.80 +13.70 43.10 50 376 2015 ---- 63.60B 43.80A 43.80A 60.20 +14.20 50 46.00 25 176 2020 53.30 67.10B 46.70A 67.10B 63.70 +14.70 20 49.00 7 270 2025 ---- 70.80B 49.70A 49.70A 67.30 +15.20 2 52.10 5 1346 2030 ---- 74.60B 52.80A 52.80A 70.90 +15.60 1 55.30 345 2035 ---- 78.40B 56.10A 56.10A 74.70 +16.20 2 58.50 193 2040 77.90 82.30B 59.40A 77.30A 78.50 +16.60 3 61.90 34 555 2045 82.20 86.30B 62.80A 84.80B 82.40 +17.00 1 65.40 1 65 2050 68.30 90.40B 66.30A 90.40B 86.40 +17.50 2 68.90 5 1924 2055 ---- 94.50B 69.90A 69.90A 90.40 +17.80 72.60 179 2060 ---- 98.70B 73.60A 73.60A 94.50 +18.20 1 76.30 161 2065 ---- 102.90B 77.30A 77.30A 98.70 +18.60 80.10 249 2070 ---- 107.10B 81.10A 81.10A 102.90 +19.00 2 83.90 320 2075 ---- 111.50B 85.00A 85.00A 107.20 +19.30 87.90 33 366 2080 ---- 115.80B 89.00A 89.00A 111.50 +19.60 5 91.90 1 47 2085 ---- 120.20B 93.00A 93.00A 115.90 +20.00 95.90 253 2090 ---- 124.70B 97.10A 97.10A 120.30 +20.30 100.00 1 10 2095 ---- 129.20B 101.20A 101.20A 124.70 +20.50 1 104.20 14 2100 ---- 133.70B 105.40A 105.40A 129.20 +20.80 4 108.40 388 2105 ---- 138.20B 109.60A 109.60A 133.70 +21.00 112.70 28 2110 ---- 142.80B 113.90A 113.90A 138.20 +21.20 1 117.00 109 2115 124.30 147.40B 118.20A 147.40B 142.80 +21.50 2 121.30 15 2120 ---- 152.00B 122.60A 122.60A 147.40 +21.70 125.70 20 2125 ---- 156.70B 127.00A 127.00A 152.00 +21.90 130.10 15 2130 ---- 161.40B 131.50A 131.50A 156.70 +22.10 134.60 3 2135 ---- 165.40B 136.00A 136.00A 161.30 +22.20 139.10 6 2140 ---- 170.10B 140.50A 140.50A 166.00 +22.40 143.60 2145 ---- 174.80B 145.00A 145.00A 170.70 +22.50 148.20 4 2150 ---- 180.30B 149.60A 149.60A 175.50 +22.70 152.80 10 2155 ---- 184.30B 154.20A 154.20A 180.20 +22.80 157.40 2 2160 ---- 189.00B 158.80A 158.80A 184.90 +22.90 162.00 6 2165 ---- 193.80B 163.40A 163.40A 189.70 +23.10 166.60 10 2170 ---- 198.60B 168.10A 168.10A 194.50 +23.20 171.30 6 2175 ---- 204.20B 172.80A 172.80A 199.30 +23.30 176.00 22 2180 ---- 208.20B 178.40A 178.40A 204.10 +23.40 180.70 1 2185 ---- 213.10B 183.20A 183.20A 208.90 +23.50 185.40 3 2190 ---- 217.90B 187.90A 187.90A 213.70 +23.50 190.20 2195 ---- 222.80B 192.50A 192.50A 218.60 +23.70 194.90 4 2200 ---- 228.50B 196.40A 196.40A 223.40 +23.70 199.70 49 2205 ---- 232.50B 202.10A 202.10A 228.30 +23.80 204.50 3 2210 ---- 237.40B 207.00A 207.00A 233.20 +23.90 209.30 11 2215 ---- 242.30B 211.80A 211.80A 238.00 +23.90 214.10 1 2220 ---- 247.20B 216.60A 216.60A 242.90 +24.00 218.90 2225 ---- 252.90B 220.40A 220.40A 247.80 +24.10 223.70 18 2230 ---- 257.00B 226.30A 226.30A 252.70 +24.10 228.60 2 2235 ---- 261.90B 231.00A 231.00A 257.60 +24.20 233.40 2 2240 ---- 266.90B 236.00A 236.00A 262.50 +24.20 238.30 2 2245 ---- 271.80B 240.70A 240.70A 267.40 +24.30 243.10 3 2250 ---- 277.50B 244.70A 244.70A 272.40 +24.40 248.00 7 2255 ---- 281.70B 250.60A 250.60A 277.30 +24.40 252.90 2 2260 ---- 286.60B 255.50A 255.50A 282.20 +24.40 257.80 1 2265 ---- 291.60B 260.40A 260.40A 287.20 +24.60 262.60 1 2270 ---- 296.50B 265.30A 265.30A 292.10 +24.60 267.50 1 2275 ---- 302.20B 269.10A 269.10A 297.00 +24.60 272.40 7 2280 ---- 306.40B 275.10A 275.10A 302.00 +24.70 277.30 6 2290 ---- 316.30B 284.80A 284.80A 311.90 +24.70 287.20 13 2300 ---- 327.10B 293.70A 293.70A 321.90 +24.90 297.00 5 2310 ---- 336.20B 304.50A 304.50A 331.80 +24.90 306.90 2320 ---- 346.10B 314.60A 314.60A 341.80 +25.00 316.80 2 2325 ---- 351.90B 318.40A 318.40A 346.70 +25.00 321.70 2330 ---- 356.00B 324.30A 324.30A 351.70 +25.00 326.70 2340 ---- 366.00B 334.20A 334.20A 361.70 +25.10 336.60 2350 ---- 376.90B 343.20A 343.20A 371.70 +25.20 346.50 2360 ---- 385.90B 354.20A 354.20A 381.70 +25.20 356.50 2370 ---- 395.90B 364.20A 364.20A 391.70 +25.30 366.40 2375 ---- 400.90B 368.00A 368.00A 396.70 +25.30 371.40 2 2380 ---- 405.90B 374.10A 374.10A 401.70 +25.30 376.40 2400 ---- 426.30B 392.90A 392.90A 421.70 +25.40 396.30 10 2425 ---- 450.90B 418.90A 418.90A 446.70 +25.40 421.30 2450 ---- 475.90B 443.90A 443.90A 471.70 +25.40 446.30 2475 ---- 500.90B 468.90A 468.90A 496.70 +25.40 471.30 2500 ---- 526.40B 493.80A 493.80A 521.70 +25.40 496.30 11 2525 ---- 550.90B 518.80A 518.80A 546.70 +25.40 521.30 2550 ---- 575.90B 543.80A 543.80A 571.70 +25.40 546.30 2575 ---- 600.90B 568.80A 568.80A 596.70 +25.40 571.30 2700 ---- 726.20B 693.80A 693.80A 721.70 +25.40 696.30 1 3000 ---- 1025.80B 993.70A 993.70A 1021.70 +25.40 996.30 OG AUG23 Gold Option PUT 1200 ---- ---- ---- ---- .10 .00 .10 30 1225 ---- ---- ---- ---- .20 +.10 .10 1250 ---- ---- ---- ---- .20 +.10 .10 1275 ---- ---- ---- ---- .20 +.10 .10 30 1300 ---- ---- ---- ---- .20 +.10 .10 2 1325 ---- .20B ---- .20B .20 +.10 .10 54 1350 ---- .20B ---- .20B .20 +.10 .10 108 1375 ---- ---- ---- ---- .20 .00 .20 9 1390 ---- ---- ---- ---- .20 .00 .20 1400 ---- ---- ---- ---- .20 .00 .20 153 1410 ---- .30B ---- .30B .20 .00 .20 1 1420 ---- .30B ---- .30B .20 .00 .20 1425 .20 .30B .20 .30B .30 +.10 1 .20 30 1430 ---- .30B ---- .30B .30 +.10 .20 1 3 1440 ---- .30B ---- .30B .30 +.10 .20 1450 ---- ---- ---- ---- .30 .00 .30 6 1460 ---- ---- ---- ---- .30 .00 .30 1 1470 ---- ---- ---- ---- .30 .00 .30 11 1475 ---- ---- ---- ---- .30 .00 .30 25 1480 ---- ---- ---- ---- .30 .00 .30 1490 .30 .30 .30 .30 .40 +.10 3 .30 403 1495 ---- ---- ---- ---- .40 +.10 .30 7 1500 ---- ---- ---- ---- .40 +.10 .30 3704 1505 ---- ---- ---- ---- .40 +.10 .30 1510 ---- ---- ---- ---- .40 .00 .40 14 1515 ---- ---- ---- ---- .40 .00 .40 31 1520 ---- ---- ---- ---- .40 .00 .40 1525 ---- ---- ---- ---- .40 .00 .40 28 1530 ---- ---- ---- ---- .50 +.10 .40 37 1535 ---- ---- ---- ---- .50 +.10 .40 1540 ---- ---- ---- ---- .50 +.10 .40 1545 ---- ---- ---- ---- .50 +.10 .40 19 1550 ---- ---- ---- ---- .50 +.10 .40 70 1555 ---- ---- ---- ---- .50 +.10 .40 2 1560 ---- .50B ---- .50B .50 +.10 .40 36 1565 ---- .50B ---- .50B .60 +.20 .40 2 1570 ---- .50B ---- .50B .60 +.20 .40 20 1575 ---- .50B ---- .50B .60 +.20 .40 287 1580 ---- .50B ---- .50B .60 +.20 .40 1585 ---- .50B ---- .50B .60 +.20 .40 1590 ---- .60B ---- ---- .60 +.10 .50 6 1595 ---- .60B ---- .60B .60 +.10 .50 242 1600 ---- .60B ---- .60B .60 +.10 .50 842 1605 ---- .60B ---- .60B .60 +.10 .50 2 3 1610 ---- .70B ---- .60B .60 +.10 1 .50 27 1615 ---- .70B ---- .70B .70 +.20 .50 3 4 1620 ---- .70B ---- .70B .70 +.20 .50 15 1625 ---- .70B ---- .70B .70 +.10 .60 69 1630 ---- .80B ---- .70B .70 +.10 2 .60 36 1635 ---- .80B ---- .80B .70 +.10 .60 70 1640 ---- .80B ---- .80B .80 +.20 .60 205 1645 ---- .90B ---- .80B .80 +.20 .60 3 1650 .90 .90 .90 .90 .80 +.10 7 .70 30 440 1655 ---- .90B ---- .90B .90 +.20 .70 1 1660 ---- 1.00B ---- 1.00B .90 +.20 .70 19 1665 ---- 1.00B ---- 1.00B 1.00 +.20 .80 7 1670 1.10 1.10 1.10 1.10 1.00 +.20 1 .80 34 1675 ---- 1.10B ---- 1.10B 1.10 +.30 .80 771 1680 .90 1.20 .90 1.20 1.10 +.20 2 .90 15 1685 ---- 1.30B ---- 1.20B 1.20 +.30 .90 2 1690 ---- 1.30B ---- 1.30B 1.30 +.30 1 1.00 157 1695 ---- 1.40B ---- 1.40B 1.30 +.30 1.00 2 1700 1.50 1.50 1.50 1.50 1.40 +.40 13 1.00 8 807 1705 ---- 1.50B ---- 1.50B 1.50 +.40 1 1.10 24 1710 ---- 1.60B 1.10A 1.10A 1.60 +.40 1.20 22 1715 ---- 1.70B ---- 1.70B 1.60 +.40 1.20 34 1720 ---- 1.80B ---- 1.80B 1.70 +.40 43 1.30 11 403 1725 ---- 1.90B ---- 1.90B 1.80 +.50 1 1.30 187 1730 ---- 2.00B ---- 2.00B 1.90 +.50 1.40 46 1735 ---- 2.10B ---- 2.10B 2.00 +.50 2 1.50 118 1740 ---- 2.20B 1.50A 1.50A 2.10 +.50 5 1.60 4 51 1745 ---- 2.40B 1.60A 1.60A 2.30 +.60 1 1.70 132 1750 2.40 2.50B 1.70A 2.50B 2.40 +.60 53 1.80 5 839 1755 ---- 2.60B 1.80A 1.80A 2.50 +.60 11 1.90 1 27 1760 2.00 2.80 1.90A 2.80 2.70 +.70 4 2.00 1 173 1765 ---- 3.00B ---- 3.00B 2.90 +.80 5 2.10 23 1770 3.10 3.20B 3.10 3.20B 3.00 +.80 1 2.20 662 1775 2.40 3.40B 2.30A 2.30A 3.20 +.80 14 2.40 38 1145 1780 3.30 3.60B 3.30 3.60B 3.40 +.90 49 2.50 6 104 1785 ---- 3.80B 2.60A 2.60A 3.70 +1.00 3 2.70 13 38 1790 ---- 4.10B ---- 4.10B 3.90 +1.10 4 2.80 27 102 1795 ---- 4.40B ---- 4.40B 4.20 +1.20 7 3.00 79 96 1800 3.20 4.70B 3.20 4.50A 4.50 +1.30 131 3.20 23 3152 1805 ---- 5.00B 3.40A 3.40A 4.80 +1.30 8 3.50 1 172 1810 3.60 5.40B 3.60 5.40B 5.10 +1.40 21 3.70 6 52 1815 5.70 5.80B 3.90A 5.50A 5.50 +1.50 23 4.00 1 43 1820 5.80 6.20B 4.20A 5.90A 5.90 +1.60 33 4.30 91 1825 ---- 6.70B 4.50A 4.50A 6.30 +1.70 14 4.60 1 1093 1830 7.10 7.20B 4.80A 7.20B 6.80 +1.90 24 4.90 4 1518 1835 5.20 7.90 5.20 7.30A 7.30 +2.00 63 5.30 89 1840 7.80 8.30B 5.60A 7.90B 7.80 +2.10 18 5.70 173 1845 6.10 9.00B 6.00A 9.00B 8.40 +2.20 1 6.20 6 1033 1850 7.60 9.70B 6.40A 9.70B 9.00 +2.40 118 6.60 27 1443 1855 10.10 10.40B 6.90A 10.40B 9.70 +2.60 26 7.10 53 1860 10.20 11.10B 7.50A 11.10B 10.40 +2.70 8 7.70 353 1865 11.70 12.00B 8.00A 11.10A 11.20 +2.90 38 8.30 45 109 1870 ---- 12.90B 8.60A 8.60A 12.10 +3.20 8.90 6 264 1875 12.40 13.80B 9.20A 13.30B 12.90 +3.30 5 9.60 1 482 1880 14.00 14.80B 10.00A 14.80B 13.90 +3.60 65 10.30 79 126 1885 ---- 15.90B 10.80A 10.80A 14.90 +3.80 73 11.10 42 100 1890 16.00 17.10B 11.60A 16.00 16.00 +4.00 42 12.00 7 191 1895 ---- 18.40B 12.50A 12.50A 17.20 +4.30 1 12.90 39 1900 13.90 19.70B 13.30A 19.70B 18.40 +4.60 211 13.80 41 1452 1905 ---- 21.10B 14.30A 14.30A 19.70 +4.80 24 14.90 1 144 1910 21.20 22.60B 15.30A 22.60B 21.10 +5.10 7 16.00 3 69 1915 ---- 24.20B 16.50A 16.50A 22.60 +5.40 17.20 18 198 1920 ---- 25.80B 17.70A 17.70A 24.20 +5.70 59 18.50 369 770 1925 19.10 27.60B 18.90A 19.00A 25.90 +6.10 15 19.80 1822 1930 27.00 29.40B 20.30A 29.40B 27.60 +6.40 1 21.20 33 143 1935 ---- 31.40B 21.70A 21.70A 29.50 +6.80 22.70 16 197 1940 ---- 33.40B 23.20A 23.20A 31.50 +7.20 13 24.30 9 234 1945 26.80 35.60B 24.80A 35.60B 33.50 +7.60 254 25.90 15 245 1950 27.10 37.80B 26.50A 36.10B 35.70 +8.10 480 27.60 72 2516 1955 ---- 40.10B 28.40A 28.40A 37.90 +8.50 3 29.40 52 45 1960 41.00 42.50B 30.10A 39.60A 40.30 +9.00 3 31.30 1 305 1965 ---- 45.00B 32.10A 32.10A 42.70 +9.40 33.30 516 1970 44.00 47.60B 34.10A 44.50A 45.20 +9.80 22 35.40 4 242 1975 47.70 50.30B 36.30A 50.30B 47.80 +10.20 18 37.60 20 629 1980 39.40 53.10B 38.40A 49.70A 50.50 +10.70 297 39.80 46 800 1985 43.10 55.90B 40.70A 48.10A 53.30 +11.10 36 42.20 8 288 1990 45.30 58.80B 43.20A 44.90A 56.20 +11.60 34 44.60 7 128 1995 47.90 61.80B 45.70A 47.50A 59.20 +12.00 25 47.20 126 2000 48.90 64.90B 48.20A 60.30A 62.20 +12.40 342 49.80 550 1484 2005 53.20 68.10B 50.90A 64.40A 65.30 +12.80 6 52.50 53 273 2010 ---- 71.40B 53.60A 53.60A 68.50 +13.10 55.40 55 484 2015 ---- 74.70B 56.50A 56.50A 71.80 +13.50 58.30 1 262 2020 ---- 78.10B 59.40A 59.40A 75.10 +13.90 2 61.20 1 405 2025 79.10 81.60B 62.30A 81.60B 78.50 +14.20 1 64.30 2 1417 2030 66.20 85.10B 65.40A 85.10B 82.00 +14.70 15 67.30 117 2035 ---- 88.80B 68.50A 68.50A 85.60 +15.10 70.50 78 2040 ---- 92.40B 71.70A 71.70A 89.20 +15.50 7 73.70 1 397 2045 ---- 96.20B 75.00A 75.00A 92.80 +15.70 77.10 114 2050 95.50 100.00B 78.40A 100.00B 96.60 +16.00 3 80.60 19 425 2055 ---- 103.80B 81.80A 81.80A 100.40 +16.30 84.10 42 2060 94.40 107.80B 85.30A 103.10A 104.20 +16.60 8 87.60 3 230 2065 ---- 111.70B 88.80A 88.80A 108.10 +17.00 91.10 127 2070 ---- 115.80B 92.50A 92.50A 112.10 +17.30 94.80 172 2075 ---- 119.80B 96.10A 96.10A 116.10 +17.60 98.50 413 2080 ---- 123.90B 99.80A 99.80A 120.10 +17.90 102.20 54 2085 ---- 128.10B 103.60A 103.60A 124.20 +18.10 106.10 5 25 2090 127.40 132.30B 107.40A 132.30B 128.40 +18.50 2 109.90 14 2095 ---- 136.50B 111.30A 111.30A 132.60 +18.70 113.90 11 2100 136.90 140.80B 115.30A 136.90 136.80 +19.00 4 117.80 32 2105 ---- 145.10B 119.20A 119.20A 141.00 +19.10 121.90 123 2110 ---- 149.40B 123.20A 123.20A 145.30 +19.40 125.90 7 2115 ---- 153.80B 127.30A 127.30A 149.70 +19.70 130.00 3 2120 ---- 158.20B 131.50A 131.50A 154.00 +19.90 134.10 2 2125 ---- 162.70B 135.60A 135.60A 158.40 +20.10 138.30 8 2130 ---- 167.20B 139.80A 139.80A 162.80 +20.30 142.50 4 2135 ---- 171.60B 144.00A 144.00A 167.30 +20.60 146.70 2140 ---- 176.10B 148.30A 148.30A 171.70 +20.70 151.00 2 2145 ---- 180.70B 152.60A 152.60A 176.20 +20.90 155.30 4 2150 ---- 185.20B 156.90A 156.90A 180.80 +21.20 159.60 5 12 2155 ---- 189.80B 161.20A 161.20A 185.30 +21.30 164.00 1 2160 ---- 194.40B 165.60A 165.60A 189.90 +21.50 168.40 1 2165 ---- 199.00B 170.00A 170.00A 194.50 +21.60 172.90 2170 ---- 203.70B 174.50A 174.50A 199.10 +21.70 177.40 2175 ---- 208.30B 178.90A 178.90A 203.70 +21.90 181.80 140 2180 ---- 213.00B 183.40A 183.40A 208.30 +21.90 186.40 3 2185 ---- 217.70B 187.90A 187.90A 213.00 +22.10 190.90 3 2190 ---- 222.40B 192.50A 192.50A 217.60 +22.10 195.50 2195 ---- 226.00B 197.00A 197.00A 222.30 +22.20 200.10 2200 ---- 231.80B 201.60A 201.60A 227.00 +22.40 10 204.60 23 2205 ---- 235.40B 206.20A 206.20A 231.70 +22.40 209.30 1 2210 ---- 240.20B 210.80A 210.80A 236.50 +22.60 213.90 25 2215 ---- 244.90B 215.40A 215.40A 241.20 +22.70 218.50 2 2220 ---- 249.70B 220.20A 220.20A 246.00 +22.80 223.20 1 2225 ---- 255.60B 224.70A 224.70A 250.70 +22.90 227.80 9 2230 ---- 259.30B 229.40A 229.40A 255.50 +23.00 232.50 1 2235 ---- 264.00B 234.10A 234.10A 260.30 +23.10 237.20 3 2240 ---- 268.80B 239.80A 239.80A 265.10 +23.20 241.90 1 2245 ---- 273.40B 244.50A 244.50A 269.90 +23.30 246.60 1 2250 ---- 279.60B 248.20A 248.20A 274.70 +23.30 251.40 4 2255 ---- 283.30B 254.00A 254.00A 279.50 +23.40 256.10 3 2260 ---- 288.10B 258.60A 258.60A 284.30 +23.40 260.90 2265 ---- 293.00B 263.50A 263.50A 289.10 +23.50 265.60 1 2270 ---- 297.80B 268.30A 268.30A 294.00 +23.60 270.40 2 2275 ---- 303.90B 272.10A 272.10A 298.80 +23.60 275.20 1 2280 ---- 307.60B 277.90A 277.90A 303.70 +23.70 280.00 2290 ---- 317.30B 287.50A 287.50A 313.40 +23.80 289.60 78 2300 ---- 328.30B 296.10A 296.10A 323.20 +24.00 299.20 202 2310 ---- 336.90B 306.90A 306.90A 333.00 +24.10 308.90 2 2320 ---- 346.70B 316.50A 316.50A 342.80 +24.20 318.60 2325 ---- 352.80B 320.40A 320.40A 347.70 +24.20 323.50 5 2330 ---- 356.50B 326.30A 326.30A 352.60 +24.20 328.40 1 2340 ---- 366.30B 335.90A 335.90A 362.40 +24.30 338.10 2350 ---- 377.40B 344.80A 344.80A 372.30 +24.40 347.90 13 2360 ---- 386.10B 355.60A 355.60A 382.20 +24.50 357.70 1 2370 ---- 396.00B 365.40A 365.40A 392.10 +24.60 367.50 2375 ---- 402.20B 369.20A 369.20A 397.00 +24.60 372.40 2 2380 ---- 405.90B 375.30A 375.30A 402.00 +24.60 377.40 1 2400 ---- 427.00B 393.90A 393.90A 421.80 +24.70 397.10 123 2425 ---- 451.90B 418.50A 418.50A 446.70 +24.90 421.80 2 2450 ---- 476.30B 443.30A 443.30A 471.70 +25.20 446.50 13 2475 ---- 500.20B 468.10A 468.10A 496.70 +25.30 471.40 2500 ---- 525.80B 493.00A 493.00A 521.70 +25.40 496.30 50 2525 ---- 550.10B 517.90A 517.90A 546.70 +25.40 521.30 2550 ---- 575.70B 544.00A 544.00A 571.70 +25.40 546.30 2575 ---- 600.10B 568.90A 568.90A 596.70 +25.40 571.30 2600 ---- 625.70B 593.90A 593.90A 621.70 +25.40 596.30 3000 ---- 1025.40B 993.90A 993.90A 1021.70 +25.40 996.30 3500 ---- 1525.20B 1493.80A 1493.80A 1521.70 +25.40 1496.30 4000 ---- 2024.70B 1993.80A 1993.80A 2021.70 +25.40 1996.30 2 OG SEP23 Gold Option PUT 1200 ---- ---- ---- ---- .20 .00 .20 13 1225 ---- ---- ---- ---- .30 +.10 .20 1250 ---- ---- ---- ---- .30 +.10 .20 4 1275 ---- ---- ---- ---- .30 +.10 .20 100 1300 ---- ---- ---- ---- .30 .00 .30 60 1325 .30 .30 .30 .30 .40 +.10 1 .30 1350 ---- ---- ---- ---- .40 +.10 .30 11 1375 ---- ---- ---- ---- .40 +.10 .30 21 1400 ---- ---- ---- ---- .40 .00 .40 3803 1410 ---- ---- ---- ---- .50 +.10 .40 1420 ---- ---- ---- ---- .50 +.10 .40 5 1425 ---- ---- ---- ---- .50 +.10 .40 1430 ---- ---- ---- ---- .50 +.10 .40 1440 ---- ---- ---- ---- .50 +.10 .40 1 1450 ---- ---- ---- ---- .50 +.10 .40 61 1460 ---- .50B ---- .50B .50 +.10 .40 1 1470 ---- .50B ---- .50B .60 +.20 .40 1475 ---- .50B ---- .50B .60 +.20 .40 1480 ---- ---- ---- ---- .60 +.10 .50 1 1490 ---- ---- ---- ---- .60 +.10 .50 1 1500 ---- .60B ---- .60B .60 +.10 .50 511 1505 ---- .60B ---- .60B .60 +.10 2 .50 1510 ---- .60B ---- .60B .60 +.10 .50 1515 ---- .60B ---- .60B .70 +.20 .50 1520 ---- .60B ---- .60B .70 +.20 .50 1525 ---- .60B ---- .60B .70 +.20 .50 56 1530 ---- .70B ---- .70B .70 +.10 .60 1535 ---- .70B ---- .70B .70 +.10 .60 1540 ---- .70B ---- .70B .70 +.10 .60 30 1545 ---- .70B ---- .70B .70 +.10 .60 1550 ---- .70B ---- .70B .80 +.20 .60 1519 1555 ---- .70B ---- .70B .80 +.20 .60 1560 ---- .80B ---- .80B .80 +.10 .70 2 1565 ---- .80B ---- .80B .80 +.10 .70 1570 ---- .80B ---- .80B .90 +.20 .70 1575 ---- .80B ---- .80B .90 +.20 .70 31 1580 ---- .90B ---- .90B .90 +.20 .70 1585 ---- .90B ---- .90B .90 +.10 .80 1590 ---- .90B ---- .90B 1.00 +.20 .80 1 1595 ---- 1.00B ---- 1.00B 1.00 +.20 .80 1600 ---- 1.00B ---- 1.00B 1.00 +.20 .80 542 1605 ---- 1.10B ---- 1.10B 1.10 +.20 .90 1610 ---- 1.10B ---- 1.10B 1.10 +.20 .90 1615 ---- 1.20B ---- 1.10B 1.20 +.30 .90 1620 ---- 1.20B ---- 1.20B 1.20 +.20 1.00 8 1625 ---- 1.30B ---- 1.20B 1.30 +.30 1.00 27 1630 ---- 1.30B ---- 1.30B 1.30 +.30 1.00 1635 ---- 1.40B ---- 1.40B 1.40 +.30 1.10 6 1640 ---- 1.40B ---- 1.40B 1.40 +.30 1.10 1645 ---- 1.50B ---- 1.50B 1.50 +.30 1.20 1 1650 ---- 1.60B ---- 1.60B 1.60 +.40 1.20 711 1655 ---- 1.70B ---- 1.70B 1.60 +.30 1 1.30 1660 ---- 1.70B ---- 1.70B 1.70 +.40 1.30 6 93 1665 ---- 1.80B ---- 1.80B 1.80 +.40 1.40 2 1670 ---- 1.90B ---- 1.90B 1.90 +.50 1 1.40 27 1675 ---- 2.00B ---- 2.00B 2.00 +.50 2 1.50 634 1680 ---- 2.10B ---- 2.10B 2.10 +.50 1.60 10 1685 ---- 2.20B ---- 2.20B 2.10 +.50 1.60 2 1690 ---- 2.30B ---- 2.30B 2.20 +.50 1.70 6 1695 2.00 2.40B 2.00 2.40B 2.40 +.60 3 1.80 2 1700 2.20 2.60B 2.20 2.60B 2.50 +.60 8 1.90 6 521 1705 ---- 2.70B ---- 2.70B 2.60 +.60 2.00 10 1710 2.50 2.90 2.50 2.90 2.70 +.60 2 2.10 1 19 1715 ---- 3.00B ---- 3.00B 2.80 +.60 2.20 6 1720 2.30 3.10 2.30 3.10 3.00 +.70 3 2.30 3 1725 2.90 3.30B 2.90 3.30B 3.10 +.70 1 2.40 1 27 1730 ---- 3.40B ---- 3.40B 3.30 +.80 3 2.50 1 8 1735 ---- 3.60B ---- 3.60B 3.50 +.90 2.60 16 1740 ---- 3.80B ---- 3.80B 3.70 +.90 1 2.80 12 175 1745 ---- 4.00B ---- 4.00B 3.90 +1.00 2.90 1 39 1750 3.90 4.40 3.90 4.40 4.10 +1.00 17 3.10 21 980 1755 ---- 4.50B ---- 4.50B 4.30 +1.00 3.30 1760 3.40 4.70B 3.30 4.70B 4.60 +1.10 61 3.50 4 43 1765 ---- 5.00B ---- 5.00B 4.80 +1.10 4 3.70 36 1770 5.10 5.40 5.10 5.20A 5.10 +1.20 7 3.90 7 208 1775 ---- 5.70B ---- 5.70B 5.40 +1.30 4.10 7 186 1780 4.30 6.00B 4.30 6.00B 5.70 +1.40 41 4.30 11 148 1785 ---- 6.20B ---- 6.20B 6.00 +1.40 1 4.60 25 1790 ---- 6.60B ---- 6.60B 6.40 +1.50 1 4.90 4 186 1795 ---- 7.00B ---- 7.00B 6.80 +1.60 9 5.20 47 50 1800 5.50 7.60B 5.50 7.30 7.20 +1.70 237 5.50 435 1149 1805 ---- 7.90B ---- 7.90B 7.60 +1.80 5.80 5 1810 ---- 8.40B 6.10A 6.10A 8.00 +1.80 9 6.20 14 1815 ---- 8.90B 6.40A 6.40A 8.50 +1.90 1 6.60 2 39 1820 ---- 9.60B 6.80A 6.80A 9.00 +2.00 7.00 5 107 1825 7.40 10.10B 7.20A 10.10B 9.60 +2.20 18 7.40 60 1830 8.80 10.80B 7.60A 10.80B 10.20 +2.30 11 7.90 1 714 1835 ---- 11.30B 8.10A 8.10A 10.80 +2.40 1 8.40 16 1840 9.40 12.10 8.60A 11.40A 11.50 +2.60 16 8.90 5 737 1845 ---- 12.80B 9.20A 9.20A 12.20 +2.80 9.40 54 1850 10.10 13.60B 9.70A 12.80A 12.90 +2.90 26 10.00 94 999 1855 13.50 14.40B 10.40A 13.70B 13.70 +3.10 2 10.60 10 87 1860 ---- 15.20B 11.00A 11.00A 14.50 +3.20 11.30 42 1865 ---- 16.10B 11.60A 11.60A 15.40 +3.40 12.00 1 1870 ---- 17.10B 12.30A 12.30A 16.30 +3.60 12.70 1 2 1875 ---- 18.30B 13.10A 13.10A 17.30 +3.80 33 13.50 1 142 1880 17.50 19.20B 13.90A 19.20B 18.30 +3.90 9 14.40 258 1885 ---- 20.40B 14.80A 14.80A 19.40 +4.20 15.20 27 1890 ---- 21.60B 15.70A 15.70A 20.60 +4.40 16.20 31 1895 22.10 22.90B 16.70A 22.30B 21.80 +4.60 1 17.20 1 43 1900 17.60 24.30B 17.20 22.80A 23.00 +4.80 226 18.20 54 431 1905 18.40 25.70B 18.40 25.70B 24.40 +5.10 1 19.30 2 52 1910 ---- 27.20B 19.80A 19.80A 25.80 +5.40 20.40 311 1915 ---- 28.70B 21.00A 21.00A 27.20 +5.60 21.60 239 1920 ---- 30.30B 22.20A 22.20A 28.80 +5.90 22.90 10 31 1925 30.70 32.00B 23.50A 31.20B 30.40 +6.20 35 24.20 150 382 1930 ---- 33.80B 24.90A 24.90A 32.10 +6.50 25.60 230 1935 ---- 35.60B 26.40A 26.40A 33.90 +6.80 27.10 707 1940 36.00 37.50B 27.80A 36.70B 35.70 +7.10 233 28.60 1 27 1945 ---- 39.50B 29.50A 29.50A 37.60 +7.40 30.20 18 1950 33.40 41.60B 31.00A 41.60B 39.60 +7.70 618 31.90 70 771 1955 ---- 43.70B 32.70A 32.70A 41.70 +8.10 33.60 27 1960 ---- 45.90B 34.50A 34.50A 43.80 +8.40 35.40 17 1965 38.10 48.20B 36.30A 37.40A 46.00 +8.70 1 37.30 38 1970 ---- 50.50B 38.20A 38.20A 48.30 +9.10 39.20 107 1975 50.70 53.00B 40.20A 50.70 50.70 +9.40 3 41.30 3 74 1980 ---- 55.50B 42.30A 42.30A 53.10 +9.70 229 43.40 2 25 1985 44.70 58.10B 44.20 58.10B 55.60 +10.10 3 45.50 1 100 1990 46.70 60.70B 46.60A 56.90A 58.20 +10.40 8 47.80 304 1995 61.00 63.40B 48.90A 61.00 60.90 +10.80 1 50.10 5 80 2000 ---- 66.20B 51.30A 51.30A 63.60 +11.10 6 52.50 46 978 2005 57.20 69.10B 53.70A 69.10B 66.40 +11.40 4 55.00 3 68 2010 ---- 72.00B 56.20A 56.20A 69.30 +11.80 20 57.50 4 112 2015 ---- 75.00B 58.70A 58.70A 72.20 +12.10 60.10 151 2020 65.80 78.10B 61.40A 78.10B 75.20 +12.40 3 62.80 43 2025 ---- 81.20B 64.10A 64.10A 78.30 +12.70 65.60 47 127 2030 ---- 84.40B 66.80A 66.80A 81.50 +13.10 28 68.40 43 146 2035 ---- 87.60B 69.70A 69.70A 84.70 +13.40 71.30 21 2040 ---- 90.90B 72.70A 72.70A 87.90 +13.60 74.30 24 2045 ---- 94.30B 75.60A 75.60A 91.20 +13.90 77.30 51 2050 ---- 97.70B 78.60A 78.60A 94.60 +14.20 80.40 4 476 2055 100.60 101.20B 81.70A 97.20A 98.00 +14.50 1 83.50 202 2060 101.70 104.80B 84.90A 100.60A 101.50 +14.80 1 86.70 10 89 2065 ---- 108.40B 88.10A 88.10A 105.10 +15.10 90.00 1 30 2070 109.10 112.00B 91.30A 107.70A 108.70 +15.40 1 93.30 1 51 2075 ---- 115.70B 94.60A 94.60A 112.30 +15.60 96.70 42 2080 118.60 119.40B 98.00A 119.10B 116.00 +15.90 1 100.10 1 41 2085 ---- 123.00B 101.40A 101.40A 119.70 +16.10 103.60 16 2090 ---- 126.80B 104.90A 104.90A 123.50 +16.40 107.10 9 2095 ---- 130.70B 108.50A 108.50A 127.30 +16.60 110.70 8 2100 ---- 134.60B 112.10A 112.10A 131.20 +16.90 114.30 55 2105 ---- 138.60B 115.70A 115.70A 135.10 +17.20 117.90 6 2110 ---- 142.60B 119.40A 119.40A 139.10 +17.50 121.60 97 2115 ---- 146.60B 123.10A 123.10A 143.00 +17.60 125.40 30 2120 ---- 150.70B 126.90A 126.90A 147.10 +17.90 129.20 36 2125 ---- 154.80B 130.70A 130.70A 151.10 +18.10 133.00 8 2130 ---- 159.00B 134.50A 134.50A 155.20 +18.30 136.90 7 2135 ---- 163.20B 138.40A 138.40A 159.40 +18.60 140.80 24 2140 ---- 167.40B 142.30A 142.30A 163.50 +18.70 144.80 2 2145 ---- 171.60B 146.30A 146.30A 167.70 +18.90 148.80 1 2150 ---- 175.90B 150.40A 150.40A 171.90 +19.10 152.80 13 2155 ---- 180.20B 154.40A 154.40A 176.20 +19.30 156.90 6 2160 ---- 184.50B 158.50A 158.50A 180.50 +19.50 161.00 2165 ---- 188.90B 162.60A 162.60A 184.80 +19.70 165.10 3 2170 ---- 193.30B 166.70A 166.70A 189.10 +19.80 169.30 4 2175 ---- 197.70B 170.90A 170.90A 193.40 +19.90 173.50 12 2180 ---- 202.10B 175.10A 175.10A 197.80 +20.10 177.70 2185 ---- 206.50B 179.30A 179.30A 202.20 +20.30 181.90 2190 ---- 211.00B 183.50A 183.50A 206.70 +20.50 186.20 1 2195 ---- 215.50B 187.80A 187.80A 211.10 +20.60 190.50 1 2200 ---- 220.00B 192.10A 192.10A 215.60 +20.80 194.80 56 2205 ---- 224.50B 196.50A 196.50A 220.10 +20.90 199.20 2210 ---- 229.10B 200.80A 200.80A 224.60 +21.10 203.50 2215 ---- 233.60B 205.20A 205.20A 229.10 +21.20 207.90 2220 ---- 238.20B 209.60A 209.60A 233.60 +21.30 212.30 2225 ---- 242.80B 214.00A 214.00A 238.20 +21.40 216.80 3 2230 ---- 247.40B 218.50A 218.50A 242.80 +21.60 221.20 2235 ---- 252.00B 222.90A 222.90A 247.30 +21.60 225.70 2240 ---- 256.60B 227.40A 227.40A 252.00 +21.80 230.20 2245 ---- 261.20B 231.90A 231.90A 256.60 +21.90 234.70 2250 ---- 265.90B 236.40A 236.40A 261.20 +22.00 239.20 13 2255 ---- 270.60B 241.00A 241.00A 265.90 +22.10 243.80 2260 ---- 275.20B 245.50A 245.50A 270.50 +22.20 248.30 13 2265 ---- 279.90B 250.10A 250.10A 275.20 +22.30 252.90 1 2270 ---- 284.60B 254.70A 254.70A 279.90 +22.40 257.50 2 2275 ---- 289.30B 259.30A 259.30A 284.60 +22.50 262.10 3 2280 ---- 292.70B 263.90A 263.90A 289.30 +22.60 266.70 2 2285 ---- 297.40B 268.50A 268.50A 294.00 +22.70 271.30 2290 ---- 302.10B 273.10A 273.10A 298.70 +22.70 276.00 2 2295 ---- 306.90B 277.70A 277.70A 303.40 +22.80 280.60 1 2300 ---- 313.00B 282.40A 282.40A 308.20 +22.90 285.30 23 2310 ---- 321.20B 291.80A 291.80A 317.70 +23.10 294.60 1 2320 ---- 330.70B 301.20A 301.20A 327.20 +23.20 304.00 5 2325 ---- 337.00B 305.90A 305.90A 332.00 +23.20 308.80 10 2330 ---- 340.20B 311.40A 311.40A 336.80 +23.30 313.50 14 2340 ---- 349.80B 321.00A 321.00A 346.40 +23.40 323.00 19 2350 ---- 361.00B 329.50A 329.50A 356.00 +23.50 332.50 21 2360 ---- 369.10B 340.10A 340.10A 365.70 +23.70 342.00 26 2370 ---- 378.80B 349.60A 349.60A 375.40 +23.80 351.60 37 2375 ---- 385.30B 353.50A 353.50A 380.20 +23.80 356.40 43 2380 ---- 388.50B 359.30A 359.30A 385.10 +23.90 361.20 25 2390 ---- 398.20B 368.90A 368.90A 394.80 +24.00 370.80 2400 ---- 409.70B 377.50A 377.50A 404.60 +24.10 380.50 98 2425 ---- 434.10B 401.70A 401.70A 429.00 +24.30 404.70 7 2450 ---- 458.70B 426.10A 426.10A 453.60 +24.50 429.10 3 2475 ---- 483.40B 450.50A 450.50A 478.30 +24.70 453.60 2 2490 ---- 496.50B 466.40A 466.40A 493.10 +24.80 468.30 2500 ---- 508.10B 475.00A 475.00A 503.00 +24.90 478.10 1 2525 ---- 533.00B 499.70A 499.70A 527.90 +25.10 502.80 2550 ---- 557.80B 524.30A 524.30A 552.80 +25.30 527.50 39 2575 ---- 582.80B 549.10A 549.10A 577.80 +25.50 552.30 3 2600 ---- 605.90B 573.90A 573.90A 602.80 +25.60 577.20 73 2750 ---- 755.70B 724.80A 724.80A 752.80 +25.70 727.10 3000 ---- 1005.50B 974.70A 974.70A 1002.80 +25.70 977.10 4 OG OCT23 Gold Option PUT 1200 ---- ---- ---- ---- .30 .00 .30 89 1225 ---- ---- ---- ---- .40 +.10 .30 1250 ---- ---- ---- ---- .40 +.10 .30 1275 ---- .40B ---- ---- .40 +.10 .30 50 1300 ---- ---- ---- ---- .40 .00 .40 178 1325 ---- ---- ---- ---- .50 +.10 .40 75 1350 ---- ---- ---- ---- .50 +.10 .40 286 1375 ---- ---- ---- ---- .50 .00 .50 35 51 1400 ---- ---- ---- ---- .60 +.10 .50 4002 1410 ---- ---- ---- ---- .60 +.10 .50 1 1420 ---- .60B ---- .60B .60 +.10 .50 1425 ---- .60B ---- .60B .60 +.10 .50 1430 ---- ---- ---- ---- .70 +.10 .60 1440 ---- ---- ---- ---- .70 +.10 .60 1 1450 ---- ---- ---- ---- .70 +.10 .60 168 1460 ---- .70B ---- ---- .70 +.10 .60 1 1470 ---- ---- ---- ---- .80 +.10 .70 1475 ---- ---- ---- ---- .80 +.10 .70 131 1480 ---- ---- ---- ---- .80 +.10 .70 1490 ---- .80B ---- .80B .90 +.20 .70 1500 ---- ---- ---- ---- .90 +.10 .80 1 477 1505 ---- ---- ---- ---- .90 +.10 .80 1510 ---- .90B ---- .90B .90 +.10 .80 1515 .90 .90 .90 .90 1.00 +.20 1 .80 75 1520 ---- .90B ---- .90B 1.00 +.20 .80 1525 ---- ---- ---- ---- 1.00 +.10 .90 50 1530 ---- 1.00B ---- 1.00B 1.10 +.20 .90 1535 ---- 1.00B ---- 1.00B 1.10 +.20 .90 1540 ---- 1.10B ---- 1.10B 1.10 +.20 .90 1545 ---- 1.10B ---- 1.10B 1.20 +.20 1.00 1550 ---- 1.10B ---- 1.10B 1.20 +.20 1.00 2003 1555 ---- 1.20B ---- 1.20B 1.20 +.20 1.00 1560 ---- 1.20B ---- 1.20B 1.30 +.20 1.10 431 1565 ---- 1.30B ---- 1.30B 1.30 +.20 1.10 10 1570 ---- 1.30B ---- 1.30B 1.40 +.30 1.10 1575 ---- 1.40B ---- 1.40B 1.40 +.20 1.20 75 1580 ---- 1.50B ---- 1.50B 1.50 +.30 1.20 1 1585 ---- 1.50B ---- 1.50B 1.50 +.20 1.30 1590 1.40 1.60B 1.40 1.60B 1.60 +.30 8 1.30 38 1595 ---- 1.70B ---- 1.70B 1.70 +.40 1.30 1600 ---- 1.70B ---- 1.70B 1.70 +.30 1.40 1 132 1605 ---- 1.80B ---- 1.80B 1.80 +.30 1.50 1610 ---- 1.90B ---- 1.90B 1.90 +.40 1.50 1615 ---- 2.00B ---- 2.00B 1.90 +.30 1.60 1620 ---- 2.10B ---- 2.10B 2.00 +.40 1.60 1625 ---- 2.20B ---- 2.20B 2.10 +.40 1.70 5 1630 ---- 2.30B ---- 2.30B 2.20 +.40 1.80 1635 ---- 2.40B ---- 2.40B 2.30 +.40 1.90 1640 ---- 2.50B ---- 2.50B 2.40 +.50 1.90 1645 2.70 2.70 2.70 2.70 2.50 +.50 7 2.00 7 1650 ---- 2.70B ---- 2.70B 2.60 +.50 2.10 278 1655 ---- 2.80B ---- 2.80B 2.70 +.50 2.20 1660 ---- 3.00B ---- 3.00B 2.90 +.60 2.30 1 1665 ---- 3.10B ---- 3.10B 3.00 +.60 2.40 1670 ---- 3.20B ---- 3.20B 3.10 +.60 2.50 21 1675 ---- 3.40B ---- 3.40B 3.30 +.70 2.60 201 1680 ---- 3.50B ---- 3.50B 3.40 +.60 2.80 1685 ---- 3.70B ---- 3.70B 3.60 +.70 2.90 1690 ---- 3.90B ---- 3.90B 3.80 +.80 3.00 10 1695 ---- 4.10B ---- 4.10B 4.00 +.80 3.20 1 1700 ---- 4.30B ---- 4.30B 4.10 +.80 3.30 1200 1705 ---- 4.50B ---- 4.50B 4.40 +.90 3.50 1710 4.40 4.70B 4.40 4.70B 4.60 +.90 4 3.70 1 1715 ---- 4.90B ---- 4.90B 4.80 +1.00 3.80 1720 ---- 5.20B ---- 5.20B 5.00 +1.00 4.00 2 1725 ---- 5.40B ---- 5.40B 5.30 +1.10 4.20 125 1730 ---- 5.70B ---- 5.70B 5.50 +1.10 4.40 1735 ---- 6.00B ---- 6.00B 5.80 +1.10 4.70 197 1740 ---- 6.30B ---- 6.30B 6.10 +1.20 4.90 45 1745 ---- 6.60B ---- 6.60B 6.40 +1.30 5.10 1750 5.70 7.00B 5.70 7.00B 6.80 +1.40 56 5.40 4 802 1755 ---- 7.30B ---- 7.30B 7.10 +1.40 5.70 1 1760 ---- 7.70B ---- 7.70B 7.50 +1.50 6.00 35 1765 ---- 8.10B ---- 8.10B 7.90 +1.60 6.30 1770 ---- 8.50B ---- 8.50B 8.30 +1.70 6.60 23 1775 8.70 9.00B 6.90A 9.00B 8.70 +1.70 17 7.00 439 1780 ---- 9.40B ---- 9.40B 9.20 +1.90 7.30 20 1785 ---- 10.00B 7.60A 7.60A 9.60 +1.90 7.70 2 53 1790 ---- 10.40B 8.00A 8.00A 10.10 +2.00 8.10 2 1795 ---- 11.00B 8.40A 8.40A 10.70 +2.20 8.50 2 1800 10.20 11.70B 8.80A 11.70B 11.20 +2.20 67 9.00 1 1486 1805 ---- 12.20B 9.30A 9.30A 11.80 +2.40 9.40 1810 ---- 13.00B 9.80A 9.80A 12.40 +2.50 9.90 3 1815 ---- 13.60B 10.30A 10.30A 13.10 +2.60 10.50 1 1820 ---- 14.30B 10.80A 10.80A 13.80 +2.80 11.00 43 1825 ---- 15.10B 11.40A 11.40A 14.50 +2.90 11.60 2 480 1830 ---- 15.80B 12.00A 12.00A 15.20 +3.00 12.20 17 1835 ---- 16.80B 12.60A 12.60A 16.00 +3.10 12.90 75 1840 ---- 17.70B 13.30A 13.30A 16.90 +3.30 3 13.60 268 1845 ---- 18.50B 14.00A 14.00A 17.80 +3.50 14.30 3 1850 ---- 19.60B 14.70A 14.70A 18.70 +3.70 15.00 476 1855 ---- 20.40B 15.50A 15.50A 19.60 +3.80 15.80 2 1860 ---- 21.50B 16.30A 16.30A 20.70 +4.00 16.70 70 1865 ---- 22.60B 17.20A 17.20A 21.70 +4.10 17.60 23 1870 ---- 23.80B 18.10A 18.10A 22.80 +4.30 5 18.50 257 1875 ---- 25.20B 19.00A 19.00A 24.00 +4.50 19.50 921 1880 ---- 26.30B 20.10A 20.10A 25.20 +4.70 20.50 3 12 1885 ---- 27.70B 21.20A 21.20A 26.50 +4.90 21.60 251 1890 ---- 29.20B 22.30A 22.30A 27.80 +5.10 30 22.70 53 1895 ---- 30.50B 23.40A 23.40A 29.20 +5.30 23.90 40 1900 ---- 32.10B 24.60A 24.60A 30.70 +5.60 1 25.10 3 2340 1905 ---- 33.70B 25.80A 25.80A 32.20 +5.80 26.40 138 1910 ---- 35.30B 27.20A 27.20A 33.80 +6.00 27.80 6 119 1915 ---- 37.00B 28.50A 28.50A 35.40 +6.20 29.20 106 1920 ---- 38.80B 29.90A 29.90A 37.10 +6.40 30.70 100 1925 ---- 40.60B 31.40A 31.40A 38.90 +6.70 32.20 140 1930 ---- 42.50B 32.90A 32.90A 40.70 +6.90 33.80 5 7 1935 ---- 44.50B 34.50A 34.50A 42.60 +7.10 35.50 1940 ---- 46.50B 36.20A 36.20A 44.60 +7.40 37.20 44 1945 ---- 48.60B 37.90A 37.90A 46.60 +7.70 38.90 2 1950 ---- 50.70B 39.60A 39.60A 48.70 +8.00 40.70 483 1955 ---- 52.90B 41.50A 41.50A 50.80 +8.20 42.60 90 1960 ---- 55.20B 43.40A 43.40A 53.10 +8.50 44.60 56 1965 ---- 57.50B 45.30A 45.30A 55.30 +8.70 46.60 8 1970 ---- 59.90B 47.30A 47.30A 57.70 +9.10 48.60 73 1975 62.20 62.40B 49.40A 59.60A 60.10 +9.40 1 50.70 464 1980 ---- 64.90B 51.50A 51.50A 62.60 +9.70 52.90 2 1985 ---- 67.60B 53.80A 53.80A 65.20 +10.10 55.10 11 1990 69.30 70.20B 56.00A 70.20B 67.80 +10.40 1 57.40 2 1995 70.90 72.90B 58.40A 70.50A 70.40 +10.60 2 59.80 2000 73.40 75.70B 60.80A 73.20A 73.20 +11.00 1 62.20 326 2005 76.10 78.60B 63.30A 76.00A 76.00 +11.30 2 64.70 2010 77.30 81.50B 65.80A 77.20A 78.80 +11.50 1 67.30 2 175 2015 ---- 84.50B 68.40A 68.40A 81.80 +11.90 69.90 2 2020 ---- 87.50B 71.10A 71.10A 84.70 +12.20 72.50 12 2025 87.90 90.60B 73.80A 87.80A 87.80 +12.50 1 75.30 120 2030 ---- 93.70B 76.50A 76.50A 90.90 +12.80 78.10 9 2035 ---- 96.90B 79.40A 79.40A 94.00 +13.10 80.90 23 2040 97.30 100.20B 82.30A 97.20A 97.20 +13.40 1 83.80 2 261 2045 ---- 103.50B 85.20A 85.20A 100.50 +13.70 86.80 7 2050 ---- 106.80B 88.20A 88.20A 103.80 +13.90 2 89.90 203 2055 ---- 110.20B 91.30A 91.30A 107.10 +14.20 92.90 6 2060 ---- 113.70B 94.40A 94.40A 110.50 +14.40 96.10 109 2065 ---- 117.20B 97.60A 97.60A 114.00 +14.70 8 99.30 25 2070 ---- 120.70B 101.00A 101.00A 117.50 +15.00 102.50 21 2075 ---- 124.30B 104.30A 104.30A 121.00 +15.10 105.90 9 134 2080 ---- 128.00B 107.60A 107.60A 124.60 +15.40 109.20 155 2085 ---- 131.70B 110.90A 110.90A 128.30 +15.70 112.60 5 3 2090 ---- 135.40B 114.30A 114.30A 131.90 +15.80 116.10 104 2095 ---- 139.00B 117.80A 117.80A 135.70 +16.10 119.60 94 2100 ---- 142.80B 121.30A 121.30A 139.40 +16.30 123.10 184 2105 ---- 146.70B 124.80A 124.80A 143.20 +16.50 126.70 2110 ---- 150.60B 128.40A 128.40A 147.10 +16.80 130.30 2115 ---- 154.50B 132.10A 132.10A 150.90 +16.90 134.00 2120 ---- 158.40B 135.70A 135.70A 154.80 +17.10 137.70 11 2125 ---- 162.40B 139.40A 139.40A 158.80 +17.40 141.40 3 3 2130 ---- 166.50B 143.20A 143.20A 162.80 +17.60 145.20 2135 ---- 170.50B 147.00A 147.00A 166.80 +17.70 149.10 1 2140 ---- 174.60B 150.80A 150.80A 170.80 +17.90 152.90 2145 ---- 178.70B 154.70A 154.70A 174.90 +18.10 156.80 2150 ---- 182.90B 158.60A 158.60A 179.00 +18.30 160.70 3 2155 ---- 187.00B 162.50A 162.50A 183.10 +18.40 164.70 2160 ---- 191.20B 166.40A 166.40A 187.30 +18.60 168.70 2165 ---- 195.50B 170.40A 170.40A 191.40 +18.70 172.70 2170 ---- 199.70B 174.50A 174.50A 195.60 +18.90 176.70 2175 ---- 204.00B 178.50A 178.50A 199.90 +19.10 180.80 3 2180 ---- 208.30B 182.60A 182.60A 204.10 +19.20 184.90 2185 ---- 212.60B 186.70A 186.70A 208.40 +19.40 100 189.00 2190 ---- 217.00B 190.80A 190.80A 212.70 +19.50 193.20 2195 ---- 221.30B 195.00A 195.00A 217.00 +19.60 197.40 2200 ---- 225.70B 199.20A 199.20A 221.40 +19.80 201.60 1 2205 ---- 230.10B 203.40A 203.40A 225.80 +20.00 205.80 2210 ---- 234.50B 207.60A 207.60A 230.10 +20.10 210.00 2215 ---- 239.00B 211.80A 211.80A 234.60 +20.30 214.30 2220 ---- 243.40B 216.10A 216.10A 239.00 +20.40 218.60 2225 ---- 247.90B 220.40A 220.40A 243.40 +20.50 222.90 1 2230 ---- 252.40B 224.70A 224.70A 247.90 +20.70 227.20 2235 ---- 256.90B 229.10A 229.10A 252.40 +20.80 231.60 2240 ---- 261.40B 233.40A 233.40A 256.80 +20.90 235.90 2245 ---- 265.90B 237.80A 237.80A 261.40 +21.10 240.30 2250 ---- 270.50B 242.20A 242.20A 265.90 +21.20 244.70 2255 ---- 275.00B 246.60A 246.60A 270.40 +21.20 249.20 2260 ---- 279.60B 251.10A 251.10A 275.00 +21.40 253.60 1 2265 ---- 284.20B 255.50A 255.50A 279.50 +21.40 258.10 2270 ---- 288.80B 260.00A 260.00A 284.10 +21.60 262.50 2275 ---- 293.40B 264.50A 264.50A 288.70 +21.70 267.00 1 2280 ---- 298.10B 269.00A 269.00A 293.30 +21.80 271.50 2285 ---- 302.70B 273.50A 273.50A 297.90 +21.80 276.10 2290 ---- 307.30B 278.00A 278.00A 302.50 +21.90 280.60 2295 ---- 312.00B 282.50A 282.50A 307.20 +22.10 285.10 2300 ---- 316.70B 287.10A 287.10A 311.80 +22.10 289.70 51 2310 ---- 326.00B 296.20A 296.20A 321.20 +22.30 298.90 2320 ---- 335.40B 305.40A 305.40A 330.50 +22.40 308.10 1 2325 ---- 340.10B 310.00A 310.00A 335.20 +22.50 312.70 9 2330 ---- 344.80B 314.70A 314.70A 339.90 +22.60 317.30 1 2340 ---- 352.80B 323.90A 323.90A 349.40 +22.80 25 326.60 2350 ---- 363.80B 333.30A 333.30A 358.80 +22.80 336.00 19 2360 ---- 371.80B 342.60A 342.60A 368.30 +22.90 25 345.40 1 2370 ---- 381.40B 352.00A 352.00A 377.90 +23.10 354.80 4 2375 ---- 387.70B 356.70A 356.70A 382.70 +23.20 25 359.50 25 2380 ---- 390.90B 361.40A 361.40A 387.40 +23.20 25 364.20 12 2390 ---- 400.50B 371.80A 371.80A 397.00 +23.30 373.70 2400 ---- 411.70B 380.40A 380.40A 406.60 +23.40 383.20 2425 ---- 435.90B 404.20A 404.20A 430.80 +23.70 407.10 2450 ---- 460.20B 428.20A 428.20A 455.00 +23.90 431.10 2475 ---- 484.60B 452.40A 452.40A 479.40 +24.10 455.30 2500 ---- 509.10B 476.60A 476.60A 503.90 +24.30 479.60 2525 ---- 533.70B 501.00A 501.00A 528.50 +24.50 504.00 2550 ---- 558.40B 525.50A 525.50A 553.20 +24.70 528.50 8 2575 ---- 583.10B 550.00A 550.00A 578.00 +24.90 553.10 2650 ---- 657.70B 624.10A 624.10A 652.80 +25.50 627.30 12 3000 ---- 1005.40B 974.70A 974.70A 1002.80 +25.70 977.10 3500 ---- 1505.10B 1474.50A 1474.50A 1502.80 +25.70 1477.10 4000 ---- 2004.70B 1974.40A 1974.40A 2002.80 +25.70 1977.10 OG NOV23 Gold Option PUT 1225 .40 .40 .40 .40 .50 +.10 1 .40 1250 ---- .50B ---- .50B .50 +.10 .40 100 1275 ---- ---- ---- ---- .60 +.10 .50 1300 ---- ---- ---- ---- .60 +.10 .50 1325 ---- ---- ---- ---- .60 +.10 .50 50 1350 ---- ---- ---- ---- .70 +.10 .60 1409 1375 ---- ---- ---- ---- .70 +.10 .60 100 1400 ---- ---- ---- ---- .70 .00 .70 25 1420 ---- ---- ---- ---- .80 +.10 .70 1425 ---- ---- ---- ---- .80 +.10 .70 93 1430 ---- ---- ---- ---- .80 +.10 .70 1440 ---- ---- ---- ---- .80 .00 .80 1450 .80 .80 .80 .80 .90 +.10 1 .80 1460 ---- .90B ---- .90B .90 +.10 .80 1470 ---- ---- ---- ---- 1.00 +.10 .90 1475 ---- 1.00B ---- 1.00B 1.10 +.20 .90 70 1480 ---- 1.00B ---- 1.00B 1.10 +.20 .90 1490 ---- 1.10B ---- 1.10B 1.20 +.20 1.00 1500 1.00 1.30 1.00 1.30 1.20 +.20 210 1.00 3510 1510 ---- 1.20B ---- 1.20B 1.20 +.10 1.10 1515 ---- 1.30B ---- 1.30B 1.30 +.20 1.10 1520 ---- 1.30B ---- 1.30B 1.30 +.20 1.10 1525 ---- 1.40B ---- 1.40B 1.30 +.10 1.20 20 1530 ---- 1.40B ---- 1.40B 1.30 +.10 1.20 4 1535 ---- 1.50B ---- 1.50B 1.40 +.20 1.20 1540 ---- 1.50B ---- 1.50B 1.40 +.10 1.30 1545 ---- 1.60B ---- 1.50B 1.50 +.20 1.30 1550 ---- 1.60B ---- 1.60B 1.60 +.20 1.40 1555 ---- 1.70B ---- 1.70B 1.60 +.20 1.40 1560 ---- 1.70B ---- 1.70B 1.70 +.20 1.50 1565 ---- 1.80B ---- 1.80B 1.80 +.30 1.50 1570 ---- 1.90B ---- 1.90B 1.90 +.30 1.60 1575 ---- 2.00B ---- 2.00B 2.00 +.40 1.60 18 1580 ---- 2.00B ---- 2.00B 2.00 +.30 1.70 1585 ---- 2.10B ---- 2.10B 2.10 +.40 1.70 1590 ---- 2.20B ---- 2.20B 2.20 +.40 1.80 1 1595 ---- 2.30B ---- 2.30B 2.30 +.40 1.90 1600 ---- 2.40B ---- 2.40B 2.40 +.50 1.90 114 1605 ---- 2.50B ---- 2.50B 2.50 +.50 2.00 1610 ---- 2.60B ---- 2.60B 2.50 +.40 2.10 1615 ---- 2.70B ---- 2.70B 2.60 +.40 2.20 1 1620 ---- 2.80B ---- 2.80B 2.80 +.50 2.30 5 1625 ---- 3.00B ---- 3.00B 2.90 +.60 2.30 16 1630 ---- 3.10B ---- 3.10B 3.00 +.60 2.40 1635 ---- 3.20B ---- 3.20B 3.10 +.60 2.50 1640 ---- 3.40B ---- 3.40B 3.20 +.50 2.70 1645 ---- 3.50B ---- 3.50B 3.40 +.60 2.80 1650 3.70 3.70 3.70 3.70 3.50 +.60 17 2.90 20 60 1655 ---- 3.80B ---- 3.80B 3.70 +.70 3.00 1660 ---- 4.00B ---- 4.00B 3.80 +.70 3.10 18 1665 ---- 4.10B ---- 4.10B 4.00 +.70 3.30 1670 ---- 4.30B ---- 4.30B 4.20 +.80 3.40 2 1675 ---- 4.50B ---- 4.50B 4.40 +.80 3.60 31 31 1680 ---- 4.70B ---- 4.70B 4.60 +.90 3.70 1685 ---- 4.90B ---- 4.90B 4.80 +.90 3.90 1690 ---- 5.10B ---- 5.10B 5.00 +.90 4.10 4 1695 ---- 5.40B ---- 5.40B 5.20 +.90 4.30 1700 ---- 5.60B 4.40A 4.40A 5.40 +.90 4.50 20 59 1705 ---- 5.80B ---- 5.80B 5.70 +1.00 4.70 1 1710 ---- 6.10B ---- 6.10B 5.90 +1.00 4.90 1715 ---- 6.40B ---- 6.40B 6.20 +1.10 5.10 1720 ---- 6.70B ---- 6.70B 6.50 +1.10 5.40 36 1725 6.90 7.00B 6.90 7.00B 6.80 +1.20 1 5.60 1730 ---- 7.30B ---- 7.30B 7.10 +1.20 5.90 1735 ---- 7.60B ---- 7.60B 7.40 +1.30 6.10 1740 ---- 8.00B ---- 8.00B 7.80 +1.40 6.40 1 1745 ---- 8.30B ---- 8.30B 8.10 +1.40 6.70 1750 7.20 8.90 7.20 8.60A 8.50 +1.50 10 7.00 435 1755 ---- 9.10B ---- 9.10B 8.90 +1.50 7.40 13 1760 ---- 9.50B ---- 9.50B 9.30 +1.60 7.70 1765 ---- 10.00B ---- 10.00B 9.70 +1.60 8.10 1 1770 ---- 10.40B ---- 10.40B 10.20 +1.70 8.50 1775 ---- 11.00B ---- 11.00B 10.70 +1.90 8.80 76 1780 ---- 11.40B ---- 11.40B 11.20 +1.90 9.30 1 1785 ---- 12.00B ---- 12.00B 11.70 +2.00 9.70 1 1790 ---- 12.60B 10.10A 10.10A 12.20 +2.00 10.20 1 1795 ---- 13.20B ---- 13.20B 12.80 +2.20 10.60 1800 ---- 13.90B 11.00A 11.00A 13.40 +2.30 11.10 355 1805 ---- 14.60B 11.60A 11.60A 14.00 +2.30 11.70 1 1810 ---- 15.20B 12.10A 12.10A 14.70 +2.50 12.20 1 1815 ---- 16.00B 12.70A 12.70A 15.40 +2.60 12.80 1 1820 ---- 16.70B 13.30A 13.30A 16.10 +2.70 13.40 2 1825 ---- 17.60B 13.90A 13.90A 16.90 +2.90 14.00 33 26 1830 ---- 18.40B 14.50A 14.50A 17.70 +3.00 14.70 1835 ---- 19.20B 15.20A 15.20A 18.50 +3.10 15.40 2 1840 ---- 20.10B 15.90A 15.90A 19.40 +3.30 16.10 1845 ---- 21.10B 16.70A 16.70A 20.30 +3.40 16.90 1 1850 ---- 22.10B 17.40A 17.40A 21.20 +3.50 17.70 56 1855 ---- 23.10B 18.30A 18.30A 22.20 +3.70 18.50 1 1860 ---- 24.10B 19.10A 19.10A 23.30 +3.90 19.40 1 1865 ---- 25.20B 20.00A 20.00A 24.30 +4.00 20.30 2 1870 ---- 26.40B 21.00A 21.00A 25.40 +4.10 21.30 1 1875 ---- 27.70B 21.90A 21.90A 26.60 +4.30 22.30 67 1880 ---- 28.90B 23.00A 23.00A 27.80 +4.50 23.30 4 1885 ---- 30.30B 24.00A 24.00A 29.10 +4.70 24.40 1 1890 ---- 31.60B 25.20A 25.20A 30.40 +4.90 25.50 2 1895 ---- 33.10B 26.30A 26.30A 31.70 +5.00 26.70 1 1900 ---- 34.50B 27.50A 27.50A 33.10 +5.20 27.90 656 1905 ---- 36.00B 28.70A 28.70A 34.60 +5.40 29.20 17 1910 ---- 37.60B 30.00A 30.00A 36.10 +5.60 30.50 29 1915 36.60 39.20B 31.30A 39.20B 37.60 +5.80 16 31.80 8 1920 ---- 40.90B 32.70A 32.70A 39.20 +6.00 33.20 6 1925 ---- 42.60B 34.10A 34.10A 40.90 +6.20 34.70 61 1930 ---- 44.40B 35.60A 35.60A 42.60 +6.40 36.20 5 1935 ---- 46.20B 37.10A 37.10A 44.40 +6.60 37.80 18 1940 ---- 48.10B 38.70A 38.70A 46.20 +6.80 39.40 50 1945 ---- 50.10B 40.30A 40.30A 48.10 +7.00 41.10 1950 ---- 52.10B 42.00A 42.00A 50.10 +7.30 42.80 102 1955 ---- 54.10B 43.70A 43.70A 52.10 +7.50 44.60 1960 ---- 56.30B 45.50A 45.50A 54.10 +7.70 46.40 12 1965 ---- 58.40B 47.40A 47.40A 56.30 +8.00 48.30 1970 ---- 60.70B 49.30A 49.30A 58.50 +8.30 50.20 12 1975 ---- 63.00B 51.20A 51.20A 60.70 +8.50 52.20 7 1980 ---- 65.30B 53.20A 53.20A 63.00 +8.70 54.30 110 1985 ---- 67.80B 55.30A 55.30A 65.40 +9.00 56.40 3 40 1990 ---- 70.20B 57.40A 57.40A 67.80 +9.20 58.60 17 1995 ---- 72.70B 59.60A 59.60A 70.30 +9.50 60.80 15 2000 ---- 75.30B 61.80A 61.80A 72.80 +9.70 63.10 1 267 2005 ---- 78.00B 64.10A 64.10A 75.40 +10.00 65.40 3 2010 ---- 80.70B 66.50A 66.50A 78.00 +10.20 67.80 85 2015 ---- 83.40B 68.90A 68.90A 80.80 +10.60 70.20 203 2020 ---- 86.20B 71.40A 71.40A 83.50 +10.80 72.70 3 2025 ---- 89.10B 73.90A 73.90A 86.30 +11.00 75.30 2030 89.80 92.00B 76.50A 88.80A 89.20 +11.30 6 77.90 1 8 2035 ---- 95.00B 79.10A 79.10A 92.10 +11.60 80.50 7 2040 ---- 98.00B 81.80A 81.80A 95.10 +11.90 83.20 1 2045 ---- 101.10B 84.50A 84.50A 98.10 +12.10 86.00 3 2050 ---- 104.20B 87.30A 87.30A 101.20 +12.40 88.80 56 2055 ---- 107.40B 90.20A 90.20A 104.30 +12.60 91.70 2060 101.50 110.60B 93.10A 100.10A 107.50 +12.90 1 94.60 6 2065 ---- 113.90B 96.00A 96.00A 110.70 +13.10 97.60 2070 ---- 117.20B 99.00A 99.00A 114.00 +13.40 100.60 181 2075 ---- 120.50B 102.10A 102.10A 117.30 +13.60 103.70 2080 ---- 123.90B 105.20A 105.20A 120.70 +13.90 106.80 150 2085 ---- 127.40B 108.30A 108.30A 124.10 +14.10 110.00 5 2090 ---- 130.90B 111.50A 111.50A 127.50 +14.30 113.20 2 2095 ---- 134.40B 115.00A 115.00A 131.00 +14.50 116.50 2100 ---- 138.00B 118.30A 118.30A 134.60 +14.80 119.80 1 2105 ---- 141.60B 121.60A 121.60A 138.10 +15.00 123.10 2110 ---- 145.20B 125.00A 125.00A 141.80 +15.30 126.50 2 2115 ---- 148.90B 128.40A 128.40A 145.40 +15.50 129.90 2 2120 ---- 152.70B 131.90A 131.90A 149.10 +15.70 133.40 1 2125 ---- 156.40B 135.40A 135.40A 152.80 +15.90 136.90 16 2130 ---- 160.20B 138.90A 138.90A 156.60 +16.10 140.50 2135 ---- 164.00B 142.50A 142.50A 160.40 +16.30 144.10 2140 ---- 167.90B 146.00A 146.00A 164.20 +16.50 147.70 2145 ---- 171.80B 149.60A 149.60A 168.10 +16.70 151.40 2150 ---- 175.70B 153.40A 153.40A 172.00 +16.90 155.10 2155 ---- 179.70B 157.10A 157.10A 175.90 +17.10 158.80 2160 ---- 183.70B 160.80A 160.80A 179.90 +17.30 162.60 1 2165 ---- 187.70B 164.50A 164.50A 183.90 +17.50 166.40 1 2170 ---- 191.70B 168.40A 168.40A 187.90 +17.70 170.20 2175 ---- 195.80B 172.30A 172.30A 191.90 +17.80 174.10 2180 ---- 199.90B 176.10A 176.10A 196.00 +18.00 178.00 2185 ---- 204.00B 180.00A 180.00A 200.10 +18.20 181.90 2190 ---- 208.20B 184.00A 184.00A 204.20 +18.30 185.90 2195 ---- 212.40B 187.90A 187.90A 208.30 +18.40 189.90 2200 ---- 216.60B 192.00A 192.00A 212.50 +18.60 193.90 1 2205 ---- 220.80B 196.00A 196.00A 216.70 +18.80 197.90 2210 ---- 225.00B 200.00A 200.00A 220.90 +18.90 202.00 2215 ---- 229.30B 204.10A 204.10A 225.10 +19.00 206.10 2220 ---- 233.60B 208.10A 208.10A 229.40 +19.20 210.20 2225 ---- 237.90B 212.30A 212.30A 233.70 +19.40 214.30 2230 ---- 242.20B 216.40A 216.40A 237.90 +19.40 218.50 2235 ---- 246.50B 220.60A 220.60A 242.30 +19.70 222.60 2240 ---- 250.90B 224.70A 224.70A 246.60 +19.80 226.80 2245 ---- 255.30B 229.00A 229.00A 250.90 +19.90 231.00 2250 ---- 259.70B 233.20A 233.20A 255.30 +20.00 235.30 1 2255 ---- 264.10B 237.40A 237.40A 259.70 +20.20 239.50 2260 ---- 268.50B 241.70A 241.70A 264.10 +20.30 243.80 2265 ---- 272.90B 246.00A 246.00A 268.50 +20.40 248.10 1 2270 ---- 277.40B 250.30A 250.30A 272.90 +20.50 252.40 2275 ---- 281.90B 254.60A 254.60A 277.30 +20.50 256.80 6 2280 ---- 286.40B 258.90A 258.90A 281.80 +20.70 261.10 2285 ---- 290.90B 263.30A 263.30A 286.30 +20.80 265.50 2290 ---- 295.40B 267.70A 267.70A 290.70 +20.80 269.90 2295 ---- 299.90B 272.10A 272.10A 295.20 +20.90 274.30 2300 ---- 304.40B 276.50A 276.50A 299.80 +21.10 278.70 2305 ---- 309.00B 280.90A 280.90A 304.30 +21.20 283.10 2310 ---- 313.50B 285.30A 285.30A 308.80 +21.20 287.60 2320 ---- 322.70B 294.20A 294.20A 317.90 +21.40 296.50 1 2325 ---- 327.30B 298.70A 298.70A 322.50 +21.50 301.00 1 2330 ---- 331.90B 303.20A 303.20A 327.10 +21.60 305.50 1 2340 ---- 341.10B 312.20A 312.20A 336.30 +21.80 314.50 1 2350 ---- 350.40B 321.20A 321.20A 345.50 +21.90 323.60 4 2360 ---- 359.70B 330.30A 330.30A 354.80 +22.10 332.70 2370 ---- 369.00B 339.50A 339.50A 364.10 +22.20 341.90 3 2375 ---- 373.70B 344.00A 344.00A 368.80 +22.30 346.50 6 2380 ---- 378.40B 348.70A 348.70A 373.50 +22.40 351.10 3 2390 ---- 387.80B 357.90A 357.90A 382.80 +22.50 360.30 2400 ---- 397.20B 367.20A 367.20A 392.20 +22.60 369.60 88 2410 ---- 405.20B 376.50A 376.50A 401.70 +22.80 378.90 2425 ---- 420.90B 390.50A 390.50A 415.90 +22.90 393.00 109 2450 ---- 444.80B 414.00A 414.00A 439.70 +23.20 416.50 5 2475 ---- 468.80B 437.70A 437.70A 463.70 +23.50 440.20 5 2500 ---- 492.90B 461.50A 461.50A 487.80 +23.70 464.10 1 2525 ---- 517.20B 485.50A 485.50A 512.00 +24.00 488.00 5 2550 ---- 541.60B 509.60A 509.60A 536.40 +24.20 512.20 12 2575 ---- 566.00B 533.80A 533.80A 560.80 +24.40 536.40 14 2600 ---- 590.50B 558.10A 558.10A 585.30 +24.50 560.80 2800 ---- 787.30B 755.40A 755.40A 784.30 +25.70 758.60 OG DEC23 Gold Option PUT 900 ---- ---- ---- ---- .30 +.10 .20 925 ---- ---- ---- ---- .30 +.10 .20 950 ---- ---- ---- ---- .30 +.10 .20 975 ---- ---- ---- ---- .40 +.20 .20 1000 ---- ---- ---- ---- .40 +.10 .30 138 1025 ---- ---- ---- ---- .40 +.10 .30 1050 ---- ---- ---- ---- .40 +.10 .30 4 1075 ---- ---- ---- ---- .40 +.10 .30 1080 ---- ---- ---- ---- .40 +.10 .30 1090 ---- ---- ---- ---- .40 .00 .40 1100 .40 .40 .40 .40 .40 .00 1 .40 186 1110 ---- ---- ---- ---- .40 .00 .40 1120 ---- ---- ---- ---- .40 .00 .40 19 1125 ---- ---- ---- ---- .50 +.10 .40 1130 ---- ---- ---- ---- .50 +.10 .40 1140 ---- ---- ---- ---- .50 +.10 .40 1150 ---- ---- ---- ---- .50 +.10 .40 46 1160 ---- ---- ---- ---- .50 +.10 .40 2 1170 ---- ---- ---- ---- .50 .00 .50 1175 ---- ---- ---- ---- .50 .00 .50 1180 ---- ---- ---- ---- .50 .00 .50 3 1185 ---- ---- ---- ---- .50 .00 .50 1190 ---- ---- ---- ---- .50 .00 .50 1 1195 ---- ---- ---- ---- .50 .00 .50 1200 .50 .50 .50 .50 .50 .00 1 .50 1521 1205 ---- ---- ---- ---- .50 .00 .50 1210 ---- ---- ---- ---- .50 .00 .50 1215 ---- ---- ---- ---- .50 .00 .50 1220 ---- ---- ---- ---- .50 .00 .50 1225 ---- ---- ---- ---- .50 .00 .50 1230 ---- ---- ---- ---- .50 .00 .50 1235 ---- ---- ---- ---- .50 .00 .50 1240 ---- ---- ---- ---- .60 +.10 .50 1 1245 ---- ---- ---- ---- .60 .00 .60 1250 ---- ---- ---- ---- .60 .00 .60 135 1255 ---- ---- ---- ---- .60 .00 .60 1260 ---- ---- ---- ---- .60 .00 .60 1 1265 ---- ---- ---- ---- .60 .00 .60 1270 ---- ---- ---- ---- .60 .00 .60 1275 ---- ---- ---- ---- .60 .00 .60 85 1280 ---- ---- ---- ---- .60 .00 .60 3 1285 ---- ---- ---- ---- .60 .00 .60 1290 ---- ---- ---- ---- .60 .00 .60 1295 ---- ---- ---- ---- .70 +.10 .60 1300 ---- ---- ---- ---- .70 +.10 .60 230 1305 ---- ---- ---- ---- .70 +.10 .60 1 1310 ---- ---- ---- ---- .70 +.10 .60 1315 ---- ---- ---- ---- .70 +.10 .60 1320 ---- ---- ---- ---- .70 .00 .70 1325 ---- ---- ---- ---- .70 .00 .70 971 1330 ---- ---- ---- ---- .70 .00 .70 1 1335 ---- ---- ---- ---- .80 +.10 .70 1340 ---- ---- ---- ---- .80 +.10 .70 1345 ---- ---- ---- ---- .80 +.10 .70 1350 ---- ---- ---- ---- .80 +.10 .70 2022 1355 ---- ---- ---- ---- .80 +.10 .70 1360 ---- ---- ---- ---- .80 +.10 .70 1365 ---- ---- ---- ---- .90 +.20 .70 1370 ---- ---- ---- ---- .90 +.10 .80 1375 ---- ---- ---- ---- .90 +.10 .80 733 1380 ---- ---- ---- ---- .90 +.10 .80 1 1385 ---- ---- ---- ---- .90 +.10 .80 1390 ---- ---- ---- ---- .90 +.10 .80 1395 ---- ---- ---- ---- 1.00 +.20 .80 1400 ---- ---- ---- ---- 1.00 +.20 .80 746 1405 ---- ---- ---- ---- 1.00 +.10 .90 1410 ---- ---- ---- ---- 1.00 +.10 .90 1415 ---- ---- ---- ---- 1.10 +.20 .90 1420 ---- ---- ---- ---- 1.10 +.20 .90 1425 ---- ---- ---- ---- 1.10 +.20 .90 1430 ---- 1.00B ---- 1.00B 1.10 +.20 .90 1435 ---- ---- ---- ---- 1.20 +.20 1.00 1440 ---- ---- ---- ---- 1.20 +.20 1.00 501 1445 ---- 1.10B ---- 1.10B 1.20 +.20 1.00 1450 ---- 1.10B ---- 1.10B 1.20 +.20 1.00 1753 1455 ---- 1.20B ---- 1.20B 1.30 +.20 1.10 1460 ---- 1.20B ---- 1.20B 1.30 +.20 1.10 1465 ---- 1.20B ---- 1.20B 1.30 +.20 1.10 82 1470 ---- 1.30B ---- 1.30B 1.40 +.20 1.20 4 1475 ---- 1.30B ---- 1.30B 1.40 +.20 1.20 28 1480 ---- 1.30B ---- 1.30B 1.50 +.30 1.20 1485 ---- 1.40B ---- 1.40B 1.50 +.20 1.30 1490 ---- 1.40B ---- 1.40B 1.50 +.20 1.30 1495 ---- 1.50B ---- 1.50B 1.60 +.30 1.30 1500 1.40 1.50B 1.40 1.50B 1.60 +.20 1 1.40 1589 1505 ---- 1.60B ---- 1.60B 1.70 +.30 1.40 1510 ---- 1.60B ---- 1.60B 1.70 +.20 1.50 25 1515 ---- 1.70B ---- 1.70B 1.80 +.30 1.50 40 1520 ---- 1.80B ---- 1.80B 1.80 +.20 1.60 1525 ---- 1.90B ---- 1.90B 1.90 +.30 1.60 118 1530 ---- 1.90B ---- 1.90B 1.90 +.20 1.70 1535 ---- 2.00B ---- 2.00B 2.00 +.30 1.70 1 1540 ---- 2.10B ---- 2.10B 2.10 +.30 1.80 3 1545 ---- 2.10B ---- 2.10B 2.10 +.30 1.80 1550 2.20 2.20 2.20 2.20 2.20 +.30 2 1.90 3565 1555 ---- 2.30B ---- 2.30B 2.30 +.30 2.00 1560 ---- 2.40B ---- 2.40B 2.40 +.30 2.10 1565 ---- 2.50B ---- 2.50B 2.50 +.40 2.10 1570 ---- 2.60B ---- 2.60B 2.60 +.40 2.20 3 1575 ---- 2.70B ---- 2.70B 2.70 +.40 2.30 510 1580 ---- 2.80B ---- 2.80B 2.80 +.40 2.40 1 1585 ---- 3.00B ---- 3.00B 2.90 +.40 2.50 40 1590 ---- 3.10B ---- 3.10B 3.00 +.40 2.60 5 1595 ---- 3.20B ---- 3.20B 3.10 +.40 2.70 1600 ---- 3.40B ---- 3.40B 3.20 +.40 80 2.80 14 1604 1605 ---- 3.50B ---- 3.50B 3.40 +.50 2.90 1610 ---- 3.70B ---- 3.70B 3.50 +.50 3.00 1615 ---- 3.80B ---- 3.80B 3.60 +.50 3.10 1620 ---- 4.00B ---- 4.00B 3.80 +.60 3.20 1625 4.10 4.20B 4.10 4.10 4.00 +.60 8 3.40 211 1630 ---- 4.30B ---- 4.30B 4.10 +.60 3.50 51 1635 ---- 4.50B ---- 4.50B 4.30 +.70 3.60 1640 ---- 4.70B ---- 4.70B 4.50 +.70 3.80 1 1645 ---- 4.90B ---- 4.90B 4.70 +.80 3.90 1650 4.10 5.10B 4.10 5.10B 4.90 +.80 30 4.10 24 488 1655 ---- 5.30B ---- 5.30B 5.10 +.80 4.30 1 1660 ---- 5.50B ---- 5.50B 5.30 +.80 4.50 103 1665 ---- 5.80B ---- 5.80B 5.50 +.80 4.70 1670 ---- 6.00B ---- 6.00B 5.80 +.90 4.90 49 1675 ---- 6.30B ---- 6.30B 6.00 +.90 5.10 60 1680 ---- 6.50B ---- 6.50B 6.30 +1.00 5.30 1685 ---- 6.80B ---- 6.80B 6.60 +1.10 5.50 1690 ---- 7.10B ---- 7.10B 6.90 +1.10 5.80 1695 ---- 7.40B ---- 7.40B 7.20 +1.20 6.00 2 1700 7.50 7.70B 7.50 7.60B 7.50 +1.20 7 6.30 5925 1705 ---- 8.00B ---- 8.00B 7.80 +1.30 6.50 4 1710 ---- 8.40B ---- 8.40B 8.20 +1.40 5 6.80 108 1715 ---- 8.70B ---- 8.70B 8.50 +1.40 7.10 2 1720 ---- 9.10B ---- 9.10B 8.90 +1.40 7.50 3 1725 ---- 9.50B ---- 9.50B 9.30 +1.50 7.80 282 1730 ---- 9.90B ---- 9.90B 9.70 +1.60 8.10 7 1735 ---- 10.30B ---- 10.30B 10.10 +1.60 8.50 3 1740 ---- 10.80B ---- 10.80B 10.60 +1.70 8.90 1001 1745 ---- 11.30B ---- 11.30B 11.00 +1.70 9.30 1 1750 ---- 11.80B ---- 11.80B 11.50 +1.80 80 9.70 1244 1755 ---- 12.30B ---- 12.30B 12.00 +1.90 10.10 1760 ---- 12.90B 10.50A 10.50A 12.50 +1.90 10.60 7 1765 ---- 13.40B ---- 13.40B 13.10 +2.10 11.00 150 1770 13.80 14.00B 13.80 13.70A 13.60 +2.10 3 11.50 33 1775 ---- 14.70B 11.90A 11.90A 14.20 +2.10 54 12.10 582 1780 ---- 15.30B 12.50A 12.50A 14.80 +2.20 12.60 10 1785 ---- 16.00B 13.00A 13.00A 15.50 +2.30 13.20 1 1790 16.70 16.70 13.60A 16.30A 16.20 +2.50 3 13.70 4 1795 ---- 17.40B 14.20A 14.20A 16.90 +2.60 14.30 24 1800 14.80 18.20B 14.80 17.70 17.60 +2.60 133 15.00 4 3080 1805 18.30 19.00B 15.40A 18.30 18.30 +2.70 2 15.60 6 1810 ---- 19.80B 16.10A 16.10A 19.10 +2.80 16.30 1815 20.50 20.70B 16.80A 20.70B 20.00 +2.90 1 17.10 26 1820 ---- 21.60B 17.50A 17.50A 20.80 +3.00 17.80 81 1825 ---- 22.50B 18.20A 18.20A 21.70 +3.10 18.60 116 1830 ---- 23.50B 19.10A 19.10A 22.60 +3.20 19.40 8 1835 ---- 24.50B 19.90A 19.90A 23.60 +3.40 20.20 31 1840 ---- 25.50B 20.70A 20.70A 24.60 +3.50 21.10 101 1845 ---- 26.60B 21.60A 21.60A 25.60 +3.60 22.00 13 1850 22.50 27.80B 22.50 27.80B 26.70 +3.70 3 23.00 4 476 1855 27.70 28.90B 23.50A 28.30B 27.80 +3.90 1 23.90 3 1860 ---- 30.10B 24.50A 24.50A 29.00 +4.10 24.90 75 1865 ---- 31.40B 25.60A 25.60A 30.20 +4.20 26.00 76 1870 ---- 32.70B 26.70A 26.70A 31.40 +4.30 27.10 220 1875 29.00 34.10B 27.70A 34.10B 32.70 +4.50 2 28.20 457 1880 ---- 35.50B 28.90A 28.90A 34.10 +4.70 29.40 170 1885 ---- 37.00B 30.10A 30.10A 35.50 +4.90 30.60 11 1890 ---- 38.50B 31.40A 31.40A 36.90 +5.10 31.80 2 1895 ---- 40.00B 32.70A 32.70A 38.40 +5.30 33.10 11 1900 ---- 41.60B 34.00A 34.00A 39.90 +5.40 1050 34.50 65 5284 1905 ---- 43.20B 35.40A 35.40A 41.50 +5.70 35.80 35 1910 ---- 44.90B 36.80A 36.80A 43.10 +5.80 37.30 50 1915 ---- 46.60B 38.20A 38.20A 44.80 +6.10 38.70 1920 ---- 48.30B 39.70A 39.70A 46.50 +6.30 40.20 5 1925 ---- 50.20B 41.20A 41.20A 48.30 +6.50 45 41.80 565 1930 ---- 52.00B 42.80A 42.80A 50.10 +6.70 43.40 1935 ---- 54.00B 44.50A 44.50A 52.00 +6.90 45.10 105 1940 ---- 55.90B 46.20A 46.20A 53.90 +7.10 46.80 75 1945 ---- 58.00B 47.90A 47.90A 55.90 +7.30 48.60 288 1950 ---- 60.10B 49.70A 49.70A 58.00 +7.60 2039 50.40 1 580 1955 ---- 62.20B 51.50A 51.50A 60.00 +7.70 52.30 13 1960 ---- 64.40B 53.40A 53.40A 62.20 +8.00 54.20 186 187 1965 ---- 66.60B 55.30A 55.30A 64.40 +8.30 56.10 1 1970 ---- 68.90B 57.30A 57.30A 66.60 +8.40 58.20 88 1975 ---- 71.30B 59.30A 59.30A 68.90 +8.70 1045 60.20 252 1980 ---- 73.70B 61.40A 61.40A 71.30 +8.90 62.40 16 1985 ---- 76.10B 63.50A 63.50A 73.70 +9.20 64.50 26 1990 ---- 78.60B 65.70A 65.70A 76.10 +9.30 66.80 63 1995 ---- 81.20B 67.90A 67.90A 78.60 +9.60 69.00 7 2000 81.10 83.80B 70.20A 80.40A 81.20 +9.80 46 71.40 3 1591 2005 ---- 86.40B 72.50A 72.50A 83.80 +10.00 73.80 215 2010 ---- 89.20B 74.90A 74.90A 86.50 +10.30 76.20 14 2015 ---- 91.90B 77.40A 77.40A 89.20 +10.50 78.70 46 2020 ---- 94.70B 79.90A 79.90A 92.00 +10.80 81.20 26 2025 ---- 97.60B 82.50A 82.50A 94.80 +11.00 83.80 3 2030 ---- 100.50B 85.10A 85.10A 97.70 +11.30 86.40 124 148 2035 ---- 103.50B 87.80A 87.80A 100.60 +11.50 89.10 165 2040 91.70 106.50B 90.40A 106.50B 103.50 +11.70 1 91.80 1 91 2045 ---- 109.60B 93.30A 93.30A 106.50 +11.90 94.60 11 2050 ---- 112.70B 96.00A 96.00A 109.60 +12.20 97.40 1 302 2055 ---- 115.80B 98.90A 98.90A 112.70 +12.50 100.20 15 2060 ---- 119.00B 101.80A 101.80A 115.90 +12.80 103.10 63 2065 ---- 122.20B 104.60A 104.60A 119.00 +13.00 106.00 3 2070 ---- 125.50B 107.60A 107.60A 122.30 +13.30 109.00 10 57 2075 ---- 128.80B 110.70A 110.70A 125.60 +13.50 112.10 245 2080 ---- 132.20B 113.70A 113.70A 128.90 +13.70 115.20 28 2085 ---- 135.60B 117.00A 117.00A 132.20 +13.90 118.30 43 2090 ---- 139.00B 120.00A 120.00A 135.70 +14.20 121.50 74 2095 ---- 142.50B 123.20A 123.20A 139.10 +14.40 124.70 45 2100 ---- 146.00B 126.80A 126.80A 142.60 +14.60 128.00 564 2105 ---- 149.60B 130.10A 130.10A 146.10 +14.80 131.30 2110 ---- 153.10B 133.40A 133.40A 149.70 +15.00 134.70 80 2115 ---- 156.80B 136.80A 136.80A 153.20 +15.10 138.10 5 2120 ---- 160.40B 140.20A 140.20A 156.90 +15.40 141.50 6 2125 ---- 164.10B 143.60A 143.60A 160.50 +15.50 145.00 2130 ---- 167.90B 147.10A 147.10A 164.20 +15.60 148.60 20 2135 ---- 171.60B 150.60A 150.60A 168.00 +15.90 152.10 5 2140 ---- 175.40B 154.20A 154.20A 171.70 +16.00 155.70 2145 ---- 179.20B 157.80A 157.80A 175.50 +16.20 159.30 2150 ---- 183.10B 161.30A 161.30A 179.30 +16.30 163.00 1 2155 ---- 187.00B 165.10A 165.10A 183.20 +16.50 166.70 2160 ---- 190.90B 168.70A 168.70A 187.10 +16.70 170.40 2165 ---- 194.80B 172.50A 172.50A 191.00 +16.80 174.20 2170 ---- 198.80B 176.10A 176.10A 194.90 +17.00 177.90 1 2175 ---- 202.80B 179.90A 179.90A 198.90 +17.20 181.70 2180 ---- 206.80B 183.70A 183.70A 202.90 +17.30 185.60 2185 ---- 210.90B 187.60A 187.60A 206.90 +17.50 189.40 2190 ---- 214.90B 191.40A 191.40A 210.90 +17.60 193.30 1 2195 ---- 219.00B 195.30A 195.30A 215.00 +17.80 197.20 2200 ---- 223.10B 199.20A 199.20A 219.10 +17.90 201.20 57 2205 ---- 227.30B 203.20A 203.20A 223.20 +18.10 205.10 2210 ---- 231.40B 207.10A 207.10A 227.30 +18.20 209.10 2215 ---- 235.60B 211.10A 211.10A 231.50 +18.40 213.10 2220 ---- 239.80B 215.20A 215.20A 235.60 +18.40 217.20 2225 ---- 244.00B 219.20A 219.20A 239.80 +18.60 221.20 2230 ---- 248.30B 223.30A 223.30A 244.00 +18.70 225.30 2235 ---- 252.50B 227.40A 227.40A 248.30 +18.90 229.40 2240 ---- 256.80B 231.50A 231.50A 252.50 +19.00 233.50 2245 ---- 261.10B 235.60A 235.60A 256.80 +19.20 237.60 2250 ---- 265.40B 239.80A 239.80A 261.10 +19.30 241.80 1 2255 ---- 269.70B 244.00A 244.00A 265.40 +19.40 246.00 2260 ---- 274.10B 248.10A 248.10A 269.70 +19.50 250.20 2265 ---- 278.40B 252.30A 252.30A 274.00 +19.60 254.40 2270 ---- 282.80B 256.60A 256.60A 278.40 +19.80 258.60 2275 ---- 287.20B 260.80A 260.80A 282.70 +19.80 262.90 2280 ---- 291.60B 265.10A 265.10A 287.10 +20.00 267.10 2285 ---- 296.00B 269.30A 269.30A 291.50 +20.10 271.40 2290 ---- 300.40B 273.60A 273.60A 295.90 +20.20 275.70 2295 ---- 304.90B 277.90A 277.90A 300.30 +20.30 280.00 2300 ---- 309.40B 282.30A 282.30A 304.80 +20.40 284.40 50 2305 ---- 313.80B 286.50A 286.50A 309.20 +20.50 288.70 2310 ---- 318.30B 291.00A 291.00A 313.70 +20.60 293.10 2315 ---- 322.80B 295.20A 295.20A 318.10 +20.70 297.40 2320 ---- 327.30B 299.70A 299.70A 322.60 +20.80 301.80 2325 ---- 331.80B 304.10A 304.10A 327.10 +20.90 306.20 4 2330 ---- 336.30B 308.50A 308.50A 331.60 +20.90 310.70 2335 ---- 340.90B 312.80A 312.80A 336.10 +21.00 315.10 2340 ---- 345.40B 317.40A 317.40A 340.70 +21.20 319.50 2345 ---- 350.00B 321.80A 321.80A 345.20 +21.20 324.00 2350 ---- 354.60B 326.30A 326.30A 349.80 +21.40 328.40 2 2360 ---- 363.70B 335.20A 335.20A 358.90 +21.50 337.40 2370 ---- 372.90B 344.20A 344.20A 368.10 +21.70 346.40 1 2375 ---- 377.50B 348.60A 348.60A 372.70 +21.80 350.90 29 2380 ---- 382.10B 353.20A 353.20A 377.30 +21.80 355.50 2390 ---- 391.40B 362.30A 362.30A 386.50 +21.90 364.60 2400 ---- 400.70B 371.40A 371.40A 395.80 +22.10 373.70 1 2410 ---- 410.00B 380.50A 380.50A 405.10 +22.20 382.90 2420 ---- 419.40B 389.70A 389.70A 414.40 +22.30 392.10 2 2425 ---- 424.10B 394.30A 394.30A 419.10 +22.40 396.70 6 2430 ---- 428.80B 398.90A 398.90A 423.80 +22.50 401.30 2 2440 ---- 438.20B 408.20A 408.20A 433.20 +22.60 410.60 8 2450 ---- 447.60B 417.50A 417.50A 442.60 +22.70 419.90 1 76 2475 ---- 471.30B 440.90A 440.90A 466.20 +22.90 443.30 4 2490 ---- 484.00B 455.00A 455.00A 480.50 +23.10 457.40 2500 ---- 495.20B 464.40A 464.40A 490.00 +23.20 466.80 91 2525 ---- 519.20B 488.10A 488.10A 514.00 +23.50 490.50 2550 ---- 543.30B 511.90A 511.90A 538.10 +23.70 514.40 22 2575 ---- 567.50B 535.90A 535.90A 562.20 +23.80 538.40 4 2600 ---- 591.80B 560.00A 560.00A 586.60 +24.10 562.50 54 2625 ---- 616.30B 584.20A 584.20A 611.00 +24.30 586.70 2650 ---- 640.80B 608.50A 608.50A 635.50 +24.50 611.00 2700 ---- 690.00B 657.30A 657.30A 684.80 +24.90 659.90 1 2750 ---- 739.50B 706.50A 706.50A 734.40 +25.20 709.20 2800 ---- 789.20B 755.90A 755.90A 784.30 +25.50 758.80 1 2900 ---- 887.10B 855.40A 855.40A 884.30 +25.70 858.60 3000 ---- 986.90B 956.50A 956.50A 984.30 +25.70 958.60 3100 ---- 1086.80B 1056.40A 1056.40A 1084.30 +25.70 1058.60 3200 ---- 1186.60B 1156.40A 1156.40A 1184.30 +25.70 1158.60 3400 ---- 1386.60B 1356.30A 1356.30A 1384.30 +25.70 1358.60 3600 ---- 1586.30B 1556.20A 1556.20A 1584.30 +25.70 1558.60 3800 ---- 1786.10B 1756.20A 1756.20A 1784.30 +25.70 1758.60 4000 ---- 1985.90B 1956.10A 1956.10A 1984.30 +25.70 1958.60 OG JAN24 Gold Option PUT 1250 .70 .70 .70 .70 .60 .00 3 .60 24 1275 ---- ---- ---- ---- .70 .00 .70 1300 ---- ---- ---- ---- .80 +.10 .70 25 1325 ---- ---- ---- ---- .90 +.10 .80 1350 ---- ---- ---- ---- 1.00 +.20 .80 145 1375 ---- ---- ---- ---- 1.10 +.20 .90 50 1400 ---- ---- ---- ---- 1.20 +.20 1.00 1200 1425 ---- 1.20B ---- 1.20B 1.30 +.20 1.10 3 1430 ---- ---- ---- ---- 1.40 +.20 1.20 1440 ---- 1.30B ---- 1.30B 1.40 +.20 1.20 1 1450 ---- ---- ---- ---- 1.50 +.20 1.30 2 1460 ---- 1.40B ---- 1.40B 1.60 +.30 1.30 1 1470 ---- 1.50B ---- 1.50B 1.70 +.30 1.40 1475 ---- 1.60B ---- 1.60B 1.70 +.30 1.40 1480 ---- 1.60B ---- 1.60B 1.80 +.30 1.50 1490 ---- 1.70B ---- 1.70B 1.90 +.30 1.60 1500 ---- 1.80B ---- 1.80B 2.00 +.30 1.70 2 1510 ---- 2.00B ---- 2.00B 2.10 +.30 1.80 1 1520 ---- 2.10B ---- 2.10B 2.30 +.40 1.90 1525 ---- 2.30B ---- 2.30B 2.30 +.40 1.90 1530 ---- 2.30B ---- 2.30B 2.40 +.40 2.00 1535 ---- 2.40B ---- 2.40B 2.50 +.40 2.10 1540 ---- 2.50B ---- 2.50B 2.60 +.50 2.10 1545 ---- 2.60B ---- 2.60B 2.70 +.50 2.20 1550 ---- 2.70B ---- 2.70B 2.70 +.40 2.30 1555 ---- 2.80B ---- 2.80B 2.80 +.40 2.40 1560 ---- 2.90B ---- 2.90B 2.90 +.40 2.50 1565 ---- 3.00B ---- 3.00B 3.00 +.40 2.60 1570 ---- 3.10B ---- 3.10B 3.20 +.60 2.60 10 1575 ---- 3.30B ---- 3.30B 3.30 +.60 2.70 1 1580 ---- 3.40B ---- 3.40B 3.40 +.50 2.90 1585 ---- 3.50B ---- 3.50B 3.50 +.50 3.00 1590 ---- 3.70B ---- 3.70B 3.70 +.60 3.10 1 1595 ---- 3.80B ---- 3.80B 3.80 +.60 3.20 1600 ---- 4.00B ---- 4.00B 3.90 +.60 3.30 1 1605 ---- 4.10B ---- 4.10B 4.10 +.60 3.50 1610 ---- 4.30B ---- 4.30B 4.20 +.60 3.60 1615 ---- 4.50B ---- 4.50B 4.40 +.70 3.70 1620 ---- 4.70B ---- 4.70B 4.60 +.70 3.90 534 1625 ---- 4.90B ---- 4.90B 4.80 +.70 4.10 24 1630 ---- 5.00B ---- 5.00B 5.00 +.80 4.20 1635 ---- 5.20B ---- 5.20B 5.10 +.70 4.40 1640 ---- 5.40B ---- 5.40B 5.40 +.80 4.60 1645 ---- 5.70B ---- 5.70B 5.60 +.80 4.80 1650 ---- 5.90B ---- 5.90B 5.80 +.80 5.00 97 1655 ---- 6.10B ---- 6.10B 6.00 +.80 5.20 1660 ---- 6.40B ---- 6.40B 6.30 +.90 5.40 1665 ---- 6.60B ---- 6.60B 6.50 +.90 5.60 1670 ---- 6.90B 5.80A 5.80A 6.80 +.90 5.90 1675 ---- 7.30B ---- 7.30B 7.10 +1.00 6.10 1680 ---- 7.40B ---- 7.40B 7.40 +1.00 6.40 1685 ---- 7.80B ---- 7.80B 7.70 +1.10 6.60 1690 ---- 8.10B ---- 8.10B 8.00 +1.10 6.90 1695 ---- 8.40B ---- 8.40B 8.30 +1.10 7.20 1 1700 ---- 8.90B ---- 8.90B 8.60 +1.10 7.50 15 1705 ---- 9.20B ---- 9.20B 9.00 +1.20 7.80 1710 ---- 9.50B ---- 9.50B 9.40 +1.30 8.10 1715 ---- 9.90B ---- 9.90B 9.70 +1.30 8.40 1 1720 ---- 10.40B ---- 10.40B 10.10 +1.40 8.70 1725 ---- 11.00B ---- 11.00B 10.60 +1.50 9.10 20 1730 ---- 11.20B ---- 11.20B 11.00 +1.60 9.40 1735 ---- 11.70B ---- 11.70B 11.50 +1.70 9.80 1740 ---- 12.20B ---- 12.20B 11.90 +1.70 10.20 1745 ---- 12.70B ---- 12.70B 12.40 +1.80 10.60 1750 11.90 13.40B 11.90 11.70A 12.90 +1.80 8 11.10 125 1755 ---- 13.80B ---- 13.80B 13.50 +2.00 11.50 1760 ---- 14.40B ---- 14.40B 14.00 +2.00 12.00 1765 ---- 15.00B ---- 15.00B 14.60 +2.00 12.60 1770 ---- 15.60B ---- 15.60B 15.20 +2.10 13.10 1775 ---- 16.40B 13.60A 13.60A 15.80 +2.10 13.70 5 1780 ---- 16.90B 14.20A 14.20A 16.50 +2.20 14.30 1 1785 ---- 17.60B 14.80A 14.80A 17.10 +2.20 14.90 1 1790 ---- 18.30B 15.40A 15.40A 17.80 +2.30 15.50 2 1795 ---- 19.10B 16.00A 16.00A 18.50 +2.30 16.20 1800 ---- 20.00B 16.60A 16.60A 19.30 +2.50 16.80 25 39 1805 ---- 20.70B 17.30A 17.30A 20.10 +2.60 17.50 1 1810 ---- 21.50B 18.00A 18.00A 20.90 +2.70 18.20 2 1815 ---- 22.40B 18.70A 18.70A 21.70 +2.80 18.90 1820 ---- 23.30B 19.50A 19.50A 22.60 +3.00 19.60 3 1825 ---- 24.40B 20.20A 20.20A 23.50 +3.10 20.40 250 1830 ---- 25.20B 21.00A 21.00A 24.40 +3.20 21.20 40 1835 ---- 26.20B 21.90A 21.90A 25.40 +3.40 22.00 1 1840 ---- 27.20B 22.70A 22.70A 26.40 +3.60 22.80 7 1845 ---- 28.30B 23.60A 23.60A 27.40 +3.70 23.70 1850 ---- 29.50B 24.50A 24.50A 28.50 +3.80 8 24.70 205 1855 ---- 30.50B 25.50A 25.50A 29.60 +4.00 25.60 1860 ---- 31.70B 26.50A 26.50A 30.70 +4.00 26.70 1865 ---- 32.90B 27.50A 27.50A 31.90 +4.20 27.70 1870 ---- 34.20B 28.60A 28.60A 33.10 +4.30 28.80 1875 34.00 35.70B 29.70A 34.50B 34.30 +4.40 5 29.90 1880 ---- 36.80B 30.80A 30.80A 35.60 +4.50 31.10 1885 ---- 38.20B 32.00A 32.00A 37.00 +4.70 32.30 1890 ---- 39.70B 33.20A 33.20A 38.30 +4.80 33.50 2 1895 ---- 41.10B 34.40A 34.40A 39.80 +5.00 34.80 1900 ---- 42.80B 35.70A 35.70A 41.20 +5.10 36.10 129 1905 ---- 44.20B 37.00A 37.00A 42.70 +5.30 37.40 1910 ---- 45.80B 38.40A 38.40A 44.30 +5.50 38.80 1 1915 ---- 47.50B 39.80A 39.80A 45.90 +5.70 40.20 1920 ---- 49.20B 41.30A 41.30A 47.60 +5.90 41.70 1 1925 ---- 51.10B 42.70A 42.70A 49.30 +6.10 43.20 190 1930 ---- 52.80B 44.30A 44.30A 51.00 +6.20 44.80 1935 ---- 54.60B 45.90A 45.90A 52.80 +6.40 46.40 1940 ---- 56.50B 47.50A 47.50A 54.60 +6.50 48.10 1945 ---- 58.40B 49.20A 49.20A 56.50 +6.70 49.80 1 1950 ---- 60.50B 50.90A 50.90A 58.50 +7.00 51.50 255 1955 ---- 62.50B 52.60A 52.60A 60.50 +7.20 53.30 1960 ---- 64.60B 54.40A 54.40A 62.50 +7.30 55.20 1965 ---- 66.70B 56.30A 56.30A 64.60 +7.60 57.00 1 1970 ---- 68.90B 58.20A 58.20A 66.70 +7.70 59.00 1975 ---- 71.20B 60.10A 60.10A 68.90 +8.00 60.90 49 1980 ---- 73.40B 62.10A 62.10A 71.10 +8.20 62.90 5 1985 ---- 75.70B 64.10A 64.10A 73.40 +8.40 65.00 1 1990 ---- 78.10B 66.20A 66.20A 75.70 +8.60 67.10 1995 ---- 80.50B 68.30A 68.30A 78.10 +8.90 69.20 2000 ---- 83.00B 70.50A 70.50A 80.60 +9.20 71.40 214 2005 ---- 85.50B 72.70A 72.70A 83.00 +9.40 73.60 1 2010 ---- 88.10B 75.00A 75.00A 85.60 +9.70 75.90 2015 ---- 90.70B 77.30A 77.30A 88.10 +9.90 78.20 2020 ---- 93.30B 79.70A 79.70A 90.80 +10.20 80.60 2025 ---- 96.10B 82.10A 82.10A 93.40 +10.40 83.00 10 2030 ---- 98.80B 84.50A 84.50A 96.20 +10.70 85.50 2035 ---- 101.60B 87.00A 87.00A 98.90 +10.90 88.00 2040 ---- 104.50B 89.60A 89.60A 101.70 +11.10 90.60 2 2045 ---- 107.40B 92.20A 92.20A 104.60 +11.40 93.20 2050 ---- 110.30B 94.80A 94.80A 107.50 +11.60 95.90 143 2055 ---- 113.30B 97.50A 97.50A 110.40 +11.80 98.60 2060 ---- 116.30B 100.30A 100.30A 113.40 +12.10 101.30 30 2065 ---- 119.40B 103.10A 103.10A 116.40 +12.30 104.10 2070 ---- 122.50B 105.90A 105.90A 119.50 +12.50 107.00 2075 ---- 125.60B 108.80A 108.80A 122.60 +12.70 109.90 2080 ---- 128.40B 111.70A 111.70A 125.80 +13.00 112.80 2 2085 ---- 131.60B 114.60A 114.60A 129.00 +13.20 115.80 10 2090 ---- 134.90B 117.60A 117.60A 132.20 +13.40 118.80 2095 ---- 138.20B 120.70A 120.70A 135.50 +13.60 121.90 2100 ---- 141.90B 123.80A 123.80A 138.80 +13.80 125.00 16 2105 ---- 144.90B 126.90A 126.90A 142.10 +13.90 128.20 2110 ---- 148.40B 130.10A 130.10A 145.50 +14.10 131.40 2115 ---- 151.80B 133.30A 133.30A 148.90 +14.30 134.60 30 2120 ---- 155.30B 136.50A 136.50A 152.40 +14.50 137.90 2 2125 ---- 158.80B 139.80A 139.80A 155.90 +14.70 141.20 9 2130 ---- 162.40B 143.10A 143.10A 159.40 +14.80 144.60 2135 ---- 166.00B 146.50A 146.50A 163.00 +15.00 148.00 2140 ---- 169.60B 149.90A 149.90A 166.60 +15.20 151.40 2145 ---- 173.30B 153.30A 153.30A 170.20 +15.30 154.90 2150 ---- 177.00B 156.80A 156.80A 173.80 +15.50 158.30 2155 ---- 180.70B 160.30A 160.30A 177.50 +15.60 161.90 2160 ---- 184.50B 163.80A 163.80A 181.20 +15.80 165.40 2165 ---- 188.20B 167.40A 167.40A 185.00 +16.00 169.00 2170 ---- 192.00B 171.00A 171.00A 188.70 +16.10 172.60 2175 ---- 195.90B 174.60A 174.60A 192.50 +16.20 176.30 2180 ---- 199.70B 178.20A 178.20A 196.40 +16.50 179.90 2185 ---- 203.60B 181.90A 181.90A 200.20 +16.60 183.60 2190 ---- 207.50B 185.60A 185.60A 204.10 +16.70 187.40 2195 ---- 211.50B 189.40A 189.40A 208.00 +16.90 191.10 2200 ---- 215.40B 193.20A 193.20A 211.90 +17.00 194.90 2205 ---- 219.40B 197.00A 197.00A 215.90 +17.20 198.70 2210 ---- 223.40B 200.80A 200.80A 219.80 +17.20 202.60 2215 ---- 227.40B 204.60A 204.60A 223.80 +17.40 206.40 2220 ---- 231.50B 208.50A 208.50A 227.90 +17.60 210.30 2225 ---- 235.60B 212.40A 212.40A 231.90 +17.70 214.20 2230 ---- 239.70B 216.30A 216.30A 236.00 +17.90 218.10 2235 ---- 243.80B 220.20A 220.20A 240.10 +18.00 222.10 2240 ---- 247.90B 224.20A 224.20A 244.20 +18.10 226.10 2245 ---- 252.10B 228.20A 228.20A 248.30 +18.20 230.10 2250 ---- 256.20B 232.20A 232.20A 252.40 +18.30 234.10 2255 ---- 260.40B 236.20A 236.20A 256.60 +18.50 238.10 2260 ---- 264.60B 240.30A 240.30A 260.80 +18.60 242.20 2265 ---- 268.80B 244.30A 244.30A 265.00 +18.80 246.20 2270 ---- 273.10B 248.40A 248.40A 269.20 +18.90 250.30 2275 ---- 277.30B 252.50A 252.50A 273.40 +18.90 254.50 2280 ---- 281.60B 256.70A 256.70A 277.70 +19.10 258.60 2285 ---- 285.90B 260.80A 260.80A 281.90 +19.10 262.80 2290 ---- 290.20B 265.00A 265.00A 286.20 +19.30 266.90 2295 ---- 294.50B 269.10A 269.10A 290.50 +19.40 271.10 2300 ---- 298.90B 273.30A 273.30A 294.80 +19.50 275.30 1 2305 ---- 303.20B 277.50A 277.50A 299.10 +19.60 279.50 2310 ---- 307.60B 281.80A 281.80A 303.50 +19.70 283.80 2315 ---- 312.00B 286.00A 286.00A 307.80 +19.80 288.00 2320 ---- 316.30B 290.30A 290.30A 312.20 +19.90 292.30 2325 ---- 320.70B 294.50A 294.50A 316.60 +20.00 296.60 2330 ---- 325.20B 298.80A 298.80A 321.00 +20.10 300.90 2340 ---- 334.00B 307.50A 307.50A 329.80 +20.30 309.50 2350 ---- 342.90B 316.10A 316.10A 338.70 +20.50 318.20 1 2360 ---- 351.90B 324.90A 324.90A 347.60 +20.60 327.00 2370 ---- 360.90B 333.60A 333.60A 356.50 +20.70 335.80 2375 ---- 365.40B 338.10A 338.10A 361.00 +20.80 340.20 2380 ---- 370.00B 342.50A 342.50A 365.50 +20.90 344.60 2390 ---- 379.00B 351.40A 351.40A 374.60 +21.10 353.50 2400 ---- 388.10B 360.30A 360.30A 383.60 +21.20 362.40 1 2410 ---- 397.30B 369.20A 369.20A 392.70 +21.30 371.40 2420 ---- 406.50B 378.30A 378.30A 401.90 +21.50 380.40 2425 ---- 411.10B 382.80A 382.80A 406.50 +21.60 384.90 2430 ---- 415.70B 387.30A 387.30A 411.10 +21.70 389.40 2450 ---- 434.20B 405.50A 405.50A 429.50 +21.90 407.60 15 2475 ---- 457.60B 428.40A 428.40A 452.80 +22.20 430.60 2500 ---- 481.10B 451.60A 451.60A 476.20 +22.50 453.70 33 2525 ---- 504.70B 474.90A 474.90A 499.80 +22.70 477.10 1 2550 ---- 528.50B 498.40A 498.40A 523.50 +22.90 6 500.60 2575 ---- 552.40B 522.00A 522.00A 547.30 +23.10 524.20 2600 ---- 576.40B 545.80A 545.80A 571.30 +23.30 548.00 3 2625 ---- 600.60B 569.60A 569.60A 595.40 +23.50 571.90 2700 ---- 673.50B 642.00A 642.00A 668.40 +24.10 644.30 12 3000 ---- 968.60B 940.00A 940.00A 966.60 +25.50 941.10 1 3500 ---- 1468.10B 1439.60A 1439.60A 1466.60 +25.50 1441.10 4000 ---- 1967.50B 1939.60A 1939.60A 1966.60 +25.50 1941.10 OG FEB24 Gold Option PUT 1250 ---- ---- ---- ---- .70 .00 .70 2 1275 ---- ---- ---- ---- .80 .00 .80 37 1300 ---- ---- ---- ---- .90 .00 .90 1325 ---- ---- ---- ---- 1.00 .00 1.00 1 1350 ---- ---- ---- ---- 1.20 +.10 1.10 50 1375 ---- ---- ---- ---- 1.30 +.10 1.20 1400 ---- ---- ---- ---- 1.50 +.20 1.30 1425 ---- ---- ---- ---- 1.70 +.20 1.50 1430 ---- ---- ---- ---- 1.70 +.10 1.60 1440 ---- 1.70B ---- 1.70B 1.80 +.20 1.60 1450 ---- 1.80B ---- 1.80B 1.90 +.20 1.70 3 1460 ---- 1.90B ---- 1.90B 2.00 +.20 1.80 1 1470 ---- 2.10B ---- 2.10B 2.20 +.30 1.90 1475 ---- 2.20B ---- 2.20B 2.20 +.20 2.00 1480 ---- 2.20B ---- 2.20B 2.30 +.30 2.00 1 1490 ---- 2.40B ---- 2.40B 2.40 +.20 2.20 2 1500 ---- 2.60B ---- 2.60B 2.60 +.30 2.30 3 1510 ---- 2.80B ---- 2.80B 2.80 +.40 2.40 3 1520 ---- 3.00B ---- 3.00B 2.90 +.30 2.60 1525 ---- 3.10B ---- 3.10B 3.00 +.30 2.70 1530 ---- 3.20B ---- 3.20B 3.20 +.40 2.80 1535 ---- 3.30B ---- 3.30B 3.30 +.50 2.80 1540 ---- 3.50B ---- 3.50B 3.40 +.50 2.90 2 1545 ---- 3.60B ---- 3.60B 3.50 +.50 3.00 45 1550 ---- 3.80B ---- 3.80B 3.60 +.50 3.10 34 1555 ---- 3.90B ---- 3.90B 3.70 +.40 3.30 1560 ---- 4.00B ---- 4.00B 3.90 +.50 3.40 5 1565 ---- 4.20B ---- 4.20B 4.00 +.50 3.50 1570 ---- 4.30B ---- 4.30B 4.20 +.60 3.60 1575 ---- 4.50B ---- 4.50B 4.30 +.60 3.70 1580 ---- 4.60B ---- 4.60B 4.50 +.60 3.90 1585 ---- 4.80B ---- 4.80B 4.60 +.60 4.00 1590 ---- 5.00B ---- 5.00B 4.80 +.60 4.20 1595 ---- 5.20B ---- 5.20B 5.00 +.70 4.30 1600 ---- 5.40B ---- 5.40B 5.20 +.70 4.50 281 1605 ---- 5.60B ---- 5.60B 5.40 +.80 4.60 1610 ---- 5.80B ---- 5.80B 5.60 +.80 4.80 62 1615 ---- 6.00B ---- 6.00B 5.80 +.80 5.00 1620 ---- 6.20B ---- 6.20B 6.00 +.80 5.20 1625 ---- 6.50B ---- 6.50B 6.30 +.90 5.40 35 1630 ---- 6.70B ---- 6.70B 6.50 +.90 5.60 1635 ---- 6.90B ---- 6.90B 6.70 +.90 5.80 1640 ---- 7.20B ---- 7.20B 7.00 +1.00 6.00 1645 ---- 7.40B ---- 7.40B 7.30 +1.00 6.30 1650 ---- 7.80B ---- 7.80B 7.60 +1.10 6.50 464 1655 ---- 8.00B ---- 8.00B 7.80 +1.00 6.80 1660 ---- 8.30B ---- 8.30B 8.10 +1.10 7.00 1665 ---- 8.60B ---- 8.60B 8.50 +1.20 7.30 1670 ---- 8.90B ---- 8.90B 8.80 +1.20 7.60 250 1675 ---- 9.30B ---- 9.30B 9.10 +1.20 7.90 1680 ---- 9.60B ---- 9.60B 9.50 +1.30 8.20 1685 ---- 10.00B ---- 10.00B 9.80 +1.30 8.50 1690 ---- 10.40B ---- 10.40B 10.20 +1.40 8.80 1695 ---- 10.80B ---- 10.80B 10.60 +1.40 9.20 1700 10.30 11.20B 10.30 11.20B 11.00 +1.50 10 9.50 93 1705 ---- 11.60B ---- 11.60B 11.40 +1.50 9.90 1710 ---- 12.10B ---- 12.10B 11.90 +1.60 10.30 1715 ---- 12.60B ---- 12.60B 12.30 +1.60 10.70 1720 ---- 13.10B ---- 13.10B 12.80 +1.70 11.10 1725 ---- 13.60B ---- 13.60B 13.30 +1.70 11.60 1730 ---- 14.10B ---- 14.10B 13.80 +1.80 12.00 1735 ---- 14.70B ---- 14.70B 14.30 +1.80 12.50 1 1740 ---- 15.20B ---- 15.20B 14.90 +1.90 13.00 1745 ---- 15.80B ---- 15.80B 15.50 +2.00 13.50 588 1750 ---- 16.40B ---- 16.40B 16.00 +2.00 14.00 104 1755 ---- 17.10B ---- 17.10B 16.70 +2.20 14.50 1760 ---- 17.70B ---- 17.70B 17.30 +2.20 15.10 1765 ---- 18.40B ---- 18.40B 18.00 +2.30 15.70 1 1770 ---- 19.10B ---- 19.10B 18.60 +2.30 16.30 1775 ---- 19.80B ---- 19.80B 19.30 +2.40 16.90 1 1780 ---- 20.60B ---- 20.60B 20.10 +2.60 17.50 1785 ---- 21.40B ---- 21.40B 20.80 +2.60 18.20 1790 ---- 22.20B ---- 22.20B 21.60 +2.70 18.90 1795 ---- 23.00B ---- 23.00B 22.40 +2.80 19.60 1800 23.40 23.90B 20.30A 23.20A 23.30 +2.90 1 20.40 516 1805 ---- 24.80B ---- 24.80B 24.20 +3.10 21.10 1810 ---- 25.70B ---- 25.70B 25.00 +3.10 21.90 1815 ---- 26.70B 22.70A 22.70A 26.00 +3.20 22.80 1820 ---- 27.70B 23.50A 23.50A 26.90 +3.30 23.60 1825 ---- 28.70B 24.40A 24.40A 27.90 +3.40 24.50 670 1830 ---- 29.80B 25.30A 25.30A 29.00 +3.60 25.40 1835 ---- 30.90B 26.20A 26.20A 30.00 +3.70 26.30 1840 ---- 32.00B 27.10A 27.10A 31.10 +3.80 27.30 1845 ---- 33.20B 28.10A 28.10A 32.20 +3.90 28.30 1850 ---- 34.40B 29.10A 29.10A 33.40 +4.10 29.30 112 238 1855 ---- 35.60B 30.20A 30.20A 34.60 +4.30 30.30 1860 ---- 36.90B 31.30A 31.30A 35.80 +4.40 31.40 1865 ---- 38.20B 32.40A 32.40A 37.10 +4.50 32.60 1870 ---- 39.50B 33.50A 33.50A 38.40 +4.70 33.70 1875 ---- 40.90B 34.70A 34.70A 39.70 +4.80 34.90 7 1880 ---- 42.40B 35.90A 35.90A 41.10 +5.00 36.10 1885 ---- 43.80B 37.20A 37.20A 42.50 +5.10 37.40 1890 ---- 45.40B 38.50A 38.50A 44.00 +5.30 38.70 1895 ---- 46.90B 39.80A 39.80A 45.50 +5.40 40.10 1900 ---- 48.50B 41.20A 41.20A 47.10 +5.70 41.40 23 459 1905 ---- 50.20B 42.60A 42.60A 48.60 +5.70 42.90 6 1910 ---- 51.90B 44.10A 44.10A 50.30 +6.00 44.30 96 1915 ---- 53.60B 45.50A 45.50A 52.00 +6.20 45.80 13 1920 ---- 55.40B 47.10A 47.10A 53.70 +6.30 47.40 1925 ---- 57.20B 48.60A 48.60A 55.50 +6.50 49.00 180 1930 ---- 59.10B 50.30A 50.30A 57.30 +6.70 50.60 1935 ---- 61.00B 51.90A 51.90A 59.20 +6.90 52.30 1 1940 ---- 62.90B 53.60A 53.60A 61.10 +7.10 54.00 9 1945 ---- 64.90B 55.30A 55.30A 63.00 +7.20 55.80 1950 ---- 67.00B 57.10A 57.10A 65.00 +7.40 57.60 84 1955 ---- 69.10B 58.90A 58.90A 67.10 +7.70 59.40 12 1960 ---- 71.20B 60.80A 60.80A 69.20 +7.90 61.30 1965 ---- 73.40B 62.70A 62.70A 71.30 +8.00 63.30 1970 ---- 75.60B 64.60A 64.60A 73.50 +8.30 65.20 1975 ---- 77.90B 66.60A 66.60A 75.70 +8.40 67.30 14 1980 ---- 80.20B 68.70A 68.70A 78.00 +8.70 69.30 14 1985 ---- 82.60B 70.80A 70.80A 80.30 +8.80 71.50 24 1990 ---- 85.00B 72.90A 72.90A 82.70 +9.10 73.60 1995 ---- 87.50B 75.10A 75.10A 85.10 +9.30 75.80 2000 ---- 90.00B 77.30A 77.30A 87.60 +9.50 78.10 509 2005 ---- 92.50B 79.60A 79.60A 90.10 +9.70 80.40 2010 ---- 95.10B 81.90A 81.90A 92.60 +9.90 82.70 2015 ---- 97.80B 84.20A 84.20A 95.20 +10.10 85.10 2020 ---- 100.40B 86.60A 86.60A 97.90 +10.40 87.50 337 2025 ---- 103.20B 89.10A 89.10A 100.60 +10.60 90.00 30 2030 ---- 105.90B 91.60A 91.60A 103.30 +10.80 92.50 2035 ---- 108.80B 94.10A 94.10A 106.10 +11.10 95.00 2040 ---- 111.60B 96.70A 96.70A 108.90 +11.30 97.60 15 2045 ---- 114.50B 99.30A 99.30A 111.70 +11.40 100.30 2 2050 ---- 117.40B 102.00A 102.00A 114.60 +11.60 103.00 310 2055 ---- 120.40B 104.70A 104.70A 117.60 +11.90 105.70 107 2060 ---- 123.50B 107.40A 107.40A 120.50 +12.00 108.50 11 2065 ---- 126.50B 110.20A 110.20A 123.60 +12.30 111.30 2070 ---- 129.60B 113.00A 113.00A 126.60 +12.50 114.10 1 2075 ---- 132.30B 115.90A 115.90A 129.70 +12.70 117.00 100 2080 ---- 135.40B 118.80A 118.80A 132.90 +12.90 120.00 2 2085 ---- 138.70B 121.80A 121.80A 136.00 +13.00 123.00 1 2090 ---- 141.90B 124.80A 124.80A 139.20 +13.20 126.00 2095 ---- 145.20B 127.80A 127.80A 142.50 +13.50 129.00 2100 ---- 148.50B 130.90A 130.90A 145.80 +13.70 132.10 23 319 2105 ---- 151.90B 134.00A 134.00A 149.10 +13.80 135.30 210 2110 ---- 155.30B 137.20A 137.20A 152.40 +14.00 138.40 2115 ---- 158.70B 140.30A 140.30A 155.80 +14.20 141.60 2120 ---- 162.20B 143.60A 143.60A 159.30 +14.40 144.90 2125 ---- 165.70B 146.80A 146.80A 162.70 +14.60 148.10 2 2130 ---- 169.20B 150.10A 150.10A 166.20 +14.70 151.50 5 2135 ---- 172.80B 153.40A 153.40A 169.70 +14.90 154.80 2140 ---- 176.30B 156.80A 156.80A 173.30 +15.10 158.20 2145 ---- 180.00B 160.20A 160.20A 176.90 +15.30 161.60 2150 ---- 183.60B 163.60A 163.60A 180.50 +15.40 165.10 2155 ---- 187.30B 167.10A 167.10A 184.10 +15.60 168.50 2160 ---- 191.00B 170.60A 170.60A 187.80 +15.70 172.10 2165 ---- 194.70B 174.10A 174.10A 191.50 +15.90 175.60 2170 ---- 198.50B 177.70A 177.70A 195.20 +16.00 179.20 2175 ---- 202.30B 181.30A 181.30A 199.00 +16.20 182.80 14 2180 ---- 206.10B 184.90A 184.90A 202.70 +16.30 186.40 2185 ---- 209.90B 188.50A 188.50A 206.50 +16.40 190.10 2190 ---- 213.80B 192.20A 192.20A 210.40 +16.60 193.80 2195 ---- 217.70B 195.90A 195.90A 214.20 +16.70 197.50 2200 ---- 221.60B 199.60A 199.60A 218.10 +16.90 201.20 2 2205 ---- 225.50B 203.30A 203.30A 222.00 +17.00 205.00 2210 ---- 229.40B 207.10A 207.10A 225.90 +17.10 208.80 2215 ---- 233.40B 210.90A 210.90A 229.90 +17.30 212.60 2220 ---- 237.40B 214.70A 214.70A 233.80 +17.40 216.40 2225 ---- 241.40B 218.60A 218.60A 237.80 +17.50 220.30 2230 ---- 245.50B 222.40A 222.40A 241.80 +17.60 224.20 2235 ---- 249.50B 226.30A 226.30A 245.90 +17.80 228.10 2240 ---- 253.60B 230.30A 230.30A 249.90 +17.90 232.00 2245 ---- 257.70B 234.20A 234.20A 254.00 +18.00 236.00 2250 ---- 261.80B 238.10A 238.10A 258.10 +18.20 239.90 2255 ---- 265.90B 242.10A 242.10A 262.20 +18.30 243.90 2260 ---- 270.10B 246.10A 246.10A 266.30 +18.40 247.90 2265 ---- 274.20B 250.10A 250.10A 270.40 +18.40 252.00 2270 ---- 278.40B 254.20A 254.20A 274.60 +18.60 256.00 2275 ---- 282.60B 258.20A 258.20A 278.80 +18.70 260.10 2280 ---- 286.80B 262.30A 262.30A 283.00 +18.90 264.10 2285 ---- 291.10B 266.40A 266.40A 287.20 +19.00 268.20 2290 ---- 295.30B 270.50A 270.50A 291.40 +19.00 272.40 2295 ---- 299.60B 274.60A 274.60A 295.60 +19.10 276.50 2300 ---- 303.80B 278.70A 278.70A 299.90 +19.30 280.60 2305 ---- 308.10B 282.90A 282.90A 304.10 +19.30 284.80 2310 ---- 312.40B 287.10A 287.10A 308.40 +19.40 289.00 2315 ---- 316.80B 291.30A 291.30A 312.70 +19.50 293.20 2320 ---- 321.10B 295.50A 295.50A 317.00 +19.60 297.40 2325 ---- 325.40B 299.70A 299.70A 321.30 +19.70 301.60 2330 ---- 329.80B 303.90A 303.90A 325.70 +19.80 305.90 2340 ---- 338.60B 312.40A 312.40A 334.40 +20.00 314.40 2350 ---- 347.40B 321.00A 321.00A 343.10 +20.10 323.00 2360 ---- 356.20B 329.60A 329.60A 351.90 +20.30 331.60 2370 ---- 365.10B 338.30A 338.30A 360.80 +20.50 340.30 2375 ---- 369.60B 342.70A 342.70A 365.20 +20.60 344.60 2380 ---- 374.00B 347.00A 347.00A 369.70 +20.70 349.00 2390 ---- 383.00B 355.80A 355.80A 378.60 +20.80 357.80 2400 ---- 392.00B 364.60A 364.60A 387.60 +21.00 366.60 2410 ---- 401.10B 373.50A 373.50A 396.60 +21.10 375.50 2420 ---- 410.20B 382.40A 382.40A 405.60 +21.20 384.40 2425 ---- 414.70B 386.90A 386.90A 410.10 +21.30 388.80 2430 ---- 419.30B 391.30A 391.30A 414.70 +21.40 393.30 2450 ---- 437.60B 409.40A 409.40A 432.90 +21.60 411.30 2475 ---- 460.70B 432.10A 432.10A 455.90 +21.90 434.00 2500 ---- 484.00B 455.00A 455.00A 479.10 +22.20 456.90 4 2525 ---- 507.40B 478.10A 478.10A 502.50 +22.50 480.00 3 2550 ---- 531.00B 501.30A 501.30A 526.00 +22.80 503.20 2575 ---- 554.70B 524.70A 524.70A 549.60 +23.00 526.60 2600 ---- 578.50B 548.30A 548.30A 573.40 +23.20 550.20 2625 ---- 602.50B 572.00A 572.00A 597.30 +23.40 5 573.90 2700 ---- 674.90B 643.70A 643.70A 669.70 +24.00 645.70 2800 ---- 772.70B 740.70A 740.70A 767.50 +24.50 743.00 18 3000 ---- 971.20B 938.20A 938.20A 966.60 +25.50 941.10 3500 ---- 1467.80B ---- 1467.20B 1466.60 +25.50 1441.10 4000 ---- 1967.20B ---- 1966.70B 1966.60 +25.50 1941.10 OG MAR24 Gold Option PUT 1250 ---- ---- ---- ---- 1.00 +.10 .90 100 1275 ---- ---- ---- ---- 1.10 +.10 1.00 1300 ---- ---- ---- ---- 1.20 +.10 1.10 40 1325 ---- ---- ---- ---- 1.30 +.10 1.20 50 1350 ---- ---- ---- ---- 1.50 +.20 1.30 30 1375 ---- ---- ---- ---- 1.70 +.20 1.50 30 1400 ---- ---- ---- ---- 1.90 +.20 1.70 80 1425 ---- ---- ---- ---- 2.20 +.30 1.90 1440 ---- ---- ---- ---- 2.30 +.20 2.10 1450 ---- ---- ---- ---- 2.50 +.30 2.20 1460 ---- 2.40B ---- 2.40B 2.60 +.30 2.30 1470 ---- 2.60B ---- 2.60B 2.80 +.40 2.40 1475 ---- 2.60B ---- 2.60B 2.80 +.30 2.50 1480 ---- 2.70B ---- 2.70B 2.90 +.30 2.60 1490 ---- 2.90B ---- 2.90B 3.10 +.40 2.70 1500 ---- 3.10B ---- 3.10B 3.30 +.40 2.90 500 1510 ---- 3.40B ---- 3.40B 3.50 +.40 3.10 1520 ---- 3.60B ---- 3.60B 3.70 +.50 3.20 1525 ---- 3.70B ---- 3.70B 3.80 +.40 3.40 1 1530 ---- 3.90B ---- 3.90B 3.90 +.40 3.50 1540 ---- 4.10B ---- 4.10B 4.20 +.50 3.70 2 1545 ---- 4.30B ---- 4.30B 4.30 +.50 3.80 1550 ---- 4.40B ---- 4.40B 4.50 +.60 3.90 24 1555 ---- 4.60B ---- 4.60B 4.60 +.50 4.10 1560 ---- 4.80B ---- 4.80B 4.80 +.60 4.20 1565 ---- 4.90B ---- 4.90B 5.00 +.70 4.30 1570 ---- 5.10B ---- 5.10B 5.10 +.60 4.50 3 1575 ---- 5.30B ---- 5.30B 5.30 +.70 4.60 1580 ---- 5.50B ---- 5.50B 5.50 +.70 4.80 1585 ---- 5.70B ---- 5.70B 5.70 +.70 5.00 1590 ---- 5.90B ---- 5.90B 5.90 +.70 5.20 1595 ---- 6.10B ---- 6.10B 6.10 +.80 5.30 1600 ---- 6.30B ---- 6.30B 6.30 +.80 5.50 44 1605 ---- 6.50B ---- 6.50B 6.50 +.80 5.70 1610 ---- 6.80B ---- 6.80B 6.80 +.90 5.90 1 1615 ---- 7.00B ---- 7.00B 7.00 +.90 6.10 1620 ---- 7.30B ---- 7.30B 7.30 +.90 6.40 1625 ---- 7.50B ---- 7.50B 7.50 +.90 6.60 1630 ---- 7.80B ---- 7.80B 7.80 +1.00 6.80 1635 ---- 8.10B ---- 8.10B 8.10 +1.00 7.10 1640 ---- 8.40B ---- 8.40B 8.40 +1.10 7.30 1645 ---- 8.70B ---- 8.70B 8.70 +1.10 7.60 1650 ---- 9.00B ---- 9.00B 9.00 +1.10 7.90 1 1655 ---- 9.30B ---- 9.30B 9.30 +1.20 8.10 1660 ---- 9.70B ---- 9.70B 9.60 +1.20 8.40 1665 ---- 10.00B ---- 10.00B 9.90 +1.20 8.70 1670 ---- 10.40B ---- 10.40B 10.30 +1.20 9.10 1675 ---- 10.80B ---- 10.80B 10.70 +1.30 9.40 1680 ---- 11.10B ---- 11.10B 11.00 +1.30 9.70 1685 ---- 11.50B ---- 11.50B 11.40 +1.30 10.10 1690 ---- 12.00B ---- 12.00B 11.80 +1.40 10.40 1695 ---- 12.40B ---- 12.40B 12.30 +1.50 10.80 1700 ---- 12.80B ---- 12.80B 12.70 +1.50 11.20 60 1705 ---- 13.30B ---- 13.30B 13.10 +1.50 11.60 1710 ---- 13.80B ---- 13.80B 13.60 +1.60 12.00 1715 ---- 14.30B ---- 14.30B 14.10 +1.70 12.40 1720 ---- 14.80B ---- 14.80B 14.60 +1.70 12.90 1725 ---- 15.30B ---- 15.30B 15.10 +1.80 13.30 1730 ---- 15.90B ---- 15.90B 15.60 +1.80 13.80 1735 ---- 16.40B ---- 16.40B 16.20 +1.90 14.30 1740 ---- 17.00B ---- 17.00B 16.70 +1.90 14.80 1745 ---- 17.60B ---- 17.60B 17.30 +2.00 15.30 1750 17.80 18.30B 17.80 17.80 17.90 +2.00 18 15.90 900 1755 ---- 18.90B ---- 18.90B 18.50 +2.10 16.40 1760 ---- 19.60B ---- 19.60B 19.20 +2.20 17.00 1765 ---- 20.30B ---- 20.30B 19.90 +2.30 17.60 1770 ---- 21.00B ---- 21.00B 20.60 +2.40 18.20 1775 ---- 21.70B ---- 21.70B 21.30 +2.40 18.90 1780 ---- 22.50B ---- 22.50B 22.00 +2.50 19.50 1785 ---- 23.30B ---- 23.30B 22.80 +2.60 20.20 1790 ---- 24.10B ---- 24.10B 23.60 +2.70 20.90 1795 ---- 24.90B ---- 24.90B 24.40 +2.70 21.70 1800 ---- 25.80B ---- 25.80B 25.20 +2.80 22.40 300 1805 ---- 26.70B ---- 26.70B 26.10 +2.90 23.20 1810 ---- 27.60B ---- 27.60B 27.00 +3.00 24.00 1815 ---- 28.60B ---- 28.60B 27.90 +3.10 24.80 1820 ---- 29.60B ---- 29.60B 28.90 +3.20 25.70 1825 ---- 30.60B ---- 30.60B 29.90 +3.30 26.60 1830 ---- 31.60B ---- 31.60B 30.90 +3.40 27.50 1835 ---- 32.70B ---- 32.70B 31.90 +3.50 28.40 1840 ---- 33.80B 29.30A 29.30A 33.00 +3.60 29.40 1845 ---- 34.90B 30.30A 30.30A 34.10 +3.70 30.40 1850 ---- 36.10B 31.30A 31.30A 35.30 +3.90 31.40 1855 ---- 37.30B 32.40A 32.40A 36.40 +3.90 32.50 1860 ---- 38.60B 33.40A 33.40A 37.60 +4.10 33.50 1865 ---- 39.80B 34.50A 34.50A 38.90 +4.20 34.70 1870 ---- 41.10B 35.70A 35.70A 40.10 +4.30 35.80 1875 ---- 42.50B 36.80A 36.80A 41.50 +4.50 37.00 1880 ---- 43.90B 38.00A 38.00A 42.80 +4.60 38.20 1885 ---- 45.30B 39.30A 39.30A 44.20 +4.80 39.40 1890 ---- 46.80B 40.50A 40.50A 45.60 +4.90 40.70 1 1 1895 ---- 48.30B 41.80A 41.80A 47.10 +5.10 42.00 1900 ---- 49.80B 43.20A 43.20A 48.60 +5.20 43.40 33 1905 ---- 51.40B 44.60A 44.60A 50.10 +5.40 44.70 1 1910 ---- 53.00B 46.00A 46.00A 51.70 +5.50 46.20 1 1915 ---- 54.70B 47.40A 47.40A 53.30 +5.70 47.60 1920 ---- 56.40B 48.90A 48.90A 55.00 +5.90 49.10 1925 ---- 58.10B 50.40A 50.40A 56.70 +6.00 50.70 1930 ---- 59.90B 52.00A 52.00A 58.40 +6.20 52.20 1935 ---- 61.70B 53.50A 53.50A 60.20 +6.40 53.80 1 1940 ---- 63.60B 55.20A 55.20A 62.10 +6.60 55.50 1 1945 ---- 65.50B 56.90A 56.90A 63.90 +6.70 57.20 1950 ---- 67.50B 58.60A 58.60A 65.80 +6.90 58.90 20 1955 ---- 69.50B 60.30A 60.30A 67.80 +7.10 60.70 1960 ---- 71.50B 62.10A 62.10A 69.80 +7.30 62.50 1965 ---- 73.60B 63.90A 63.90A 71.80 +7.40 64.40 1970 ---- 75.70B 65.80A 65.80A 73.90 +7.60 66.30 1975 ---- 77.90B 67.70A 67.70A 76.10 +7.80 68.30 1980 ---- 80.10B 69.70A 69.70A 78.20 +8.00 70.20 1985 ---- 82.30B 71.70A 71.70A 80.40 +8.10 72.30 1990 ---- 84.60B 73.70A 73.70A 82.70 +8.40 74.30 1995 ---- 87.00B 75.80A 75.80A 85.00 +8.50 76.50 2000 ---- 89.40B 77.90A 77.90A 87.30 +8.70 78.60 40 2005 ---- 91.80B 80.10A 80.10A 89.70 +8.90 80.80 2010 ---- 94.30B 82.30A 82.30A 92.10 +9.10 83.00 2015 ---- 96.80B 84.60A 84.60A 94.60 +9.30 85.30 2020 ---- 99.30B 86.90A 86.90A 97.10 +9.50 87.60 2025 ---- 101.90B 89.20A 89.20A 99.60 +9.60 90.00 2030 ---- 104.60B 91.60A 91.60A 102.20 +9.80 92.40 2035 ---- 107.30B 94.00A 94.00A 104.90 +10.10 94.80 2040 ---- 110.00B 96.50A 96.50A 107.60 +10.30 97.30 2045 ---- 112.80B 99.00A 99.00A 110.30 +10.50 99.80 2050 ---- 115.60B 101.50A 101.50A 113.00 +10.60 102.40 2055 ---- 118.40B 104.10A 104.10A 115.80 +10.80 105.00 2060 ---- 121.30B 106.70A 106.70A 118.70 +11.00 107.70 2065 ---- 124.20B 109.40A 109.40A 121.60 +11.30 110.30 2070 ---- 127.20B 112.10A 112.10A 124.50 +11.40 113.10 2075 ---- 130.20B 114.80A 114.80A 127.50 +11.70 115.80 2080 ---- 133.30B 117.60A 117.60A 130.50 +11.90 118.60 2085 ---- 136.30B 120.40A 120.40A 133.50 +12.00 121.50 2090 ---- 139.50B 123.30A 123.30A 136.60 +12.20 124.40 2095 ---- 142.60B 126.20A 126.20A 139.70 +12.40 127.30 2100 ---- 145.80B 129.20A 129.20A 142.90 +12.60 130.30 10 10 2105 ---- 149.00B 132.10A 132.10A 146.10 +12.80 133.30 2110 ---- 152.30B 135.10A 135.10A 149.30 +13.00 136.30 2115 ---- 155.60B 138.20A 138.20A 152.60 +13.20 139.40 2120 ---- 158.90B 141.30A 141.30A 155.90 +13.40 142.50 2125 ---- 162.30B 144.40A 144.40A 159.20 +13.60 145.60 169 2130 ---- 165.70B 147.60A 147.60A 162.60 +13.80 148.80 2135 ---- 169.10B 150.80A 150.80A 166.00 +14.00 152.00 2140 ---- 172.50B 154.00A 154.00A 169.40 +14.20 155.20 2145 ---- 176.00B 157.30A 157.30A 172.80 +14.30 158.50 2150 ---- 179.50B 160.60A 160.60A 176.30 +14.50 161.80 2155 ---- 183.10B 163.90A 163.90A 179.90 +14.70 165.20 2160 ---- 186.70B 167.30A 167.30A 183.40 +14.90 168.50 2165 ---- 190.30B 170.60A 170.60A 187.00 +15.00 172.00 2170 ---- 193.90B 174.10A 174.10A 190.60 +15.20 175.40 2175 ---- 197.50B 177.50A 177.50A 194.20 +15.30 178.90 2180 ---- 201.20B 181.00A 181.00A 197.90 +15.60 182.30 2185 ---- 204.90B 184.50A 184.50A 201.50 +15.60 185.90 2190 ---- 208.70B 188.10A 188.10A 205.30 +15.90 189.40 2195 ---- 212.40B 191.60A 191.60A 209.00 +16.00 193.00 2200 ---- 216.20B 195.20A 195.20A 212.70 +16.10 196.60 2205 ---- 220.00B 198.80A 198.80A 216.50 +16.20 200.30 2210 ---- 223.80B 202.50A 202.50A 220.30 +16.40 203.90 2215 ---- 227.70B 206.20A 206.20A 224.20 +16.60 207.60 2220 ---- 231.50B 209.90A 209.90A 228.00 +16.70 211.30 2225 ---- 235.40B 213.60A 213.60A 231.90 +16.80 215.10 2230 ---- 239.40B 217.30A 217.30A 235.80 +17.00 218.80 2235 ---- 243.30B 221.10A 221.10A 239.70 +17.10 222.60 2240 ---- 247.20B 224.90A 224.90A 243.60 +17.20 226.40 2245 ---- 251.20B 228.70A 228.70A 247.60 +17.40 230.20 2250 ---- 255.20B 232.50A 232.50A 251.50 +17.40 234.10 2255 ---- 259.20B 236.40A 236.40A 255.50 +17.50 238.00 2260 ---- 263.30B 240.30A 240.30A 259.50 +17.70 241.80 2265 ---- 267.30B 244.20A 244.20A 263.60 +17.80 245.80 2270 ---- 271.40B 248.10A 248.10A 267.60 +17.90 249.70 2275 ---- 275.40B 252.00A 252.00A 271.70 +18.10 253.60 2280 ---- 279.50B 256.00A 256.00A 275.80 +18.20 257.60 2285 ---- 283.70B 260.00A 260.00A 279.90 +18.30 261.60 2290 ---- 287.80B 264.00A 264.00A 284.00 +18.40 265.60 2295 ---- 291.90B 268.00A 268.00A 288.10 +18.50 269.60 2300 ---- 296.10B 272.00A 272.00A 292.30 +18.60 273.70 2305 ---- 300.30B 276.00A 276.00A 296.40 +18.70 277.70 2310 ---- 304.50B 280.10A 280.10A 300.60 +18.80 281.80 2315 ---- 308.70B 284.20A 284.20A 304.80 +18.90 285.90 2320 ---- 312.90B 288.30A 288.30A 309.00 +19.00 290.00 2325 ---- 317.20B 292.40A 292.40A 313.20 +19.00 294.20 2330 ---- 321.40B 296.50A 296.50A 317.40 +19.10 298.30 2335 ---- 325.70B 300.70A 300.70A 321.70 +19.30 302.40 2340 ---- 330.00B 304.80A 304.80A 325.90 +19.30 306.60 2345 ---- 334.20B 309.00A 309.00A 330.20 +19.40 310.80 2350 ---- 338.50B 313.20A 313.20A 334.50 +19.50 315.00 2360 ---- 347.20B 321.60A 321.60A 343.10 +19.70 323.40 2370 ---- 355.90B 330.10A 330.10A 351.80 +19.90 331.90 2375 ---- 360.30B 334.30A 334.30A 356.10 +19.90 336.20 2380 ---- 364.60B 338.60A 338.60A 360.50 +20.00 340.50 2390 ---- 373.40B 347.20A 347.20A 369.20 +20.10 349.10 2400 ---- 382.20B 355.80A 355.80A 378.00 +20.30 357.70 2410 ---- 391.10B 364.50A 364.50A 386.80 +20.40 366.40 2420 ---- 400.00B 373.20A 373.20A 395.70 +20.60 375.10 2425 ---- 404.50B 377.60A 377.60A 400.10 +20.60 379.50 2430 ---- 409.00B 382.00A 382.00A 404.60 +20.70 383.90 2440 ---- 417.90B 390.80A 390.80A 413.50 +20.80 392.70 2450 ---- 427.00B 399.60A 399.60A 422.50 +21.00 401.50 2475 ---- 449.70B 421.90A 421.90A 445.10 +21.30 423.80 2500 ---- 472.50B 444.40A 444.40A 467.90 +21.60 446.30 2525 ---- 495.60B 467.10A 467.10A 490.80 +21.80 469.00 2550 ---- 518.80B 490.00A 490.00A 514.00 +22.10 491.90 2575 ---- 542.20B 513.00A 513.00A 537.30 +22.30 515.00 2600 ---- 565.70B 536.20A 536.20A 560.70 +22.50 538.20 2625 ---- 589.30B 559.60A 559.60A 584.30 +22.70 561.60 2750 ---- 709.20B 678.30A 678.30A 704.00 +23.70 680.30 2975 ---- 930.00B 897.60A 897.60A 925.30 +25.20 900.10 10 3000 ---- 954.90B 922.30A 922.30A 950.20 +25.30 924.90 3250 ---- ---- ---- ---- 1200.20 +25.50 1174.70 3500 ---- ---- ---- ---- 1450.20 +25.50 1424.70 4000 ---- ---- ---- ---- 1950.20 +25.50 1924.70 OG APR24 Gold Option PUT 1250 ---- ---- ---- ---- 1.10 +.10 1.00 1 1275 ---- ---- ---- ---- 1.20 +.10 1.10 1300 ---- ---- ---- ---- 1.40 +.10 1.30 1325 ---- ---- ---- ---- 1.60 +.20 1.40 1350 ---- ---- ---- ---- 1.80 +.20 1.60 1375 ---- ---- ---- ---- 2.00 +.20 1.80 1400 ---- ---- ---- ---- 2.30 +.30 2.00 1425 ---- ---- ---- ---- 2.60 +.30 2.30 1440 ---- 2.60B ---- 2.60B 2.90 +.40 2.50 1450 ---- ---- ---- ---- 3.00 +.30 2.70 1460 ---- 2.90B ---- 2.90B 3.20 +.40 2.80 1470 ---- 3.10B ---- 3.10B 3.40 +.40 3.00 2 1475 ---- 3.20B ---- 3.20B 3.50 +.40 3.10 1480 ---- 3.30B ---- 3.30B 3.60 +.50 3.10 1490 ---- 3.60B ---- 3.60B 3.80 +.50 3.30 1500 ---- 3.80B ---- 3.80B 4.00 +.50 3.50 45 1510 ---- 4.10B ---- 4.10B 4.30 +.60 3.70 1520 ---- 4.40B ---- 4.40B 4.60 +.60 4.00 1525 ---- 4.50B ---- 4.50B 4.70 +.60 4.10 1530 ---- 4.70B ---- 4.70B 4.80 +.60 4.20 1540 ---- 5.00B ---- 5.00B 5.20 +.70 4.50 1545 ---- 5.20B ---- 5.20B 5.30 +.60 4.70 1550 ---- 5.40B ---- 5.40B 5.50 +.70 4.80 1555 ---- 5.60B ---- 5.60B 5.70 +.70 5.00 1560 ---- 5.80B ---- 5.80B 5.90 +.80 5.10 1565 ---- 6.00B ---- 6.00B 6.00 +.70 5.30 1570 ---- 6.20B ---- 6.20B 6.20 +.70 5.50 1575 ---- 6.40B ---- 6.40B 6.50 +.80 5.70 1580 ---- 6.60B ---- 6.60B 6.70 +.80 5.90 1585 ---- 6.80B ---- 6.80B 6.90 +.80 6.10 1590 ---- 7.00B ---- 7.00B 7.10 +.80 6.30 1595 ---- 7.20B ---- 7.20B 7.40 +.90 6.50 1 1600 ---- 7.50B ---- 7.50B 7.60 +.90 6.70 200 1605 ---- 7.70B ---- 7.70B 7.90 +.90 7.00 1610 ---- 8.00B ---- 8.00B 8.10 +.90 7.20 1615 ---- 8.30B ---- 8.30B 8.40 +1.00 7.40 1620 ---- 8.60B ---- 8.60B 8.70 +1.00 7.70 1625 ---- 8.90B ---- 8.90B 9.00 +1.00 8.00 1630 ---- 9.20B ---- 9.20B 9.30 +1.00 8.30 1635 ---- 9.50B ---- 9.50B 9.60 +1.10 8.50 1640 ---- 9.90B ---- 9.90B 10.00 +1.20 8.80 1645 ---- 10.20B ---- 10.20B 10.30 +1.20 9.10 1650 ---- 10.60B ---- 10.60B 10.60 +1.10 9.50 1655 ---- 10.90B ---- 10.90B 11.00 +1.20 9.80 1660 ---- 11.30B ---- 11.30B 11.40 +1.30 10.10 1665 ---- 11.70B ---- 11.70B 11.80 +1.30 10.50 1670 ---- 12.10B ---- 12.10B 12.20 +1.40 10.80 1675 ---- 12.50B ---- 12.50B 12.60 +1.40 11.20 1680 ---- 13.00B ---- 13.00B 13.00 +1.40 11.60 1685 ---- 13.40B ---- 13.40B 13.40 +1.40 12.00 1690 ---- 13.90B ---- 13.90B 13.90 +1.50 12.40 1695 ---- 14.40B ---- 14.40B 14.40 +1.60 12.80 1700 ---- 14.90B ---- 14.90B 14.90 +1.60 13.30 1705 ---- 15.40B ---- 15.40B 15.40 +1.70 13.70 1710 ---- 15.90B ---- 15.90B 15.90 +1.70 14.20 1715 ---- 16.50B ---- 16.50B 16.40 +1.70 14.70 1720 ---- 17.10B ---- 17.10B 17.00 +1.80 15.20 1725 ---- 17.70B ---- 17.70B 17.50 +1.80 15.70 1730 ---- 18.30B ---- 18.30B 18.10 +1.90 16.20 1735 ---- 18.90B ---- 18.90B 18.70 +1.90 16.80 1740 ---- 19.50B ---- 19.50B 19.40 +2.00 17.40 1745 ---- 20.20B ---- 20.20B 20.00 +2.10 17.90 1750 ---- 20.90B ---- 20.90B 20.70 +2.20 18.50 1755 ---- 21.60B ---- 21.60B 21.40 +2.20 19.20 1760 ---- 22.40B ---- 22.40B 22.10 +2.30 19.80 1765 ---- 23.10B ---- 23.10B 22.80 +2.30 20.50 1770 ---- 23.90B ---- 23.90B 23.60 +2.40 21.20 1775 ---- 24.70B ---- 24.70B 24.40 +2.50 21.90 1780 ---- 25.50B ---- 25.50B 25.20 +2.60 22.60 1785 ---- 26.40B ---- 26.40B 26.00 +2.60 23.40 1790 ---- 27.30B ---- 27.30B 26.90 +2.70 24.20 1795 ---- 28.20B ---- 28.20B 27.80 +2.80 25.00 1800 ---- 29.10B ---- 29.10B 28.70 +2.90 25.80 1805 ---- 30.10B ---- 30.10B 29.60 +3.00 26.60 1810 ---- 31.10B ---- 31.10B 30.60 +3.10 27.50 1815 ---- 32.10B ---- 32.10B 31.60 +3.20 28.40 1820 ---- 33.20B ---- 33.20B 32.60 +3.30 29.30 1825 ---- 34.20B ---- 34.20B 33.70 +3.40 30.30 1830 ---- 35.30B ---- 35.30B 34.70 +3.40 31.30 1835 ---- 36.50B ---- 36.50B 35.80 +3.50 32.30 1840 ---- 37.70B ---- 37.70B 37.00 +3.70 33.30 1845 ---- 38.90B ---- 38.90B 38.20 +3.80 34.40 1850 ---- 40.10B ---- 40.10B 39.40 +3.90 35.50 183 1855 ---- 41.40B ---- 41.40B 40.60 +4.00 36.60 1860 ---- 42.70B ---- 42.70B 41.90 +4.10 37.80 1865 ---- 44.00B ---- 44.00B 43.20 +4.20 39.00 1870 ---- 45.40B ---- 45.40B 44.60 +4.40 40.20 1875 ---- 46.80B ---- 46.80B 45.90 +4.40 41.50 1880 ---- 48.30B ---- 48.30B 47.30 +4.60 42.70 1885 ---- 49.80B ---- 49.80B 48.80 +4.70 44.10 1890 ---- 51.30B ---- 51.30B 50.30 +4.90 45.40 1895 ---- 52.90B ---- 52.90B 51.80 +5.00 46.80 1900 ---- 54.50B ---- 54.50B 53.40 +5.20 48.20 193 1905 ---- 56.10B ---- 56.10B 55.00 +5.30 49.70 1910 ---- 57.80B 51.10A 51.10A 56.60 +5.40 51.20 1915 ---- 59.50B ---- 59.50B 58.30 +5.60 52.70 1920 ---- 61.30B 54.20A 54.20A 60.00 +5.70 54.30 100 1925 ---- 63.10B 55.80A 55.80A 61.80 +5.90 55.90 21 1930 ---- 64.90B 57.40A 57.40A 63.60 +6.10 57.50 1935 ---- 66.80B 59.10A 59.10A 65.40 +6.20 59.20 1940 ---- 68.70B 60.80A 60.80A 67.30 +6.40 60.90 1945 ---- 70.60B 62.50A 62.50A 69.20 +6.50 62.70 1950 ---- 72.70B 64.30A 64.30A 71.20 +6.70 64.50 20 1955 ---- 74.70B 66.10A 66.10A 73.20 +6.90 66.30 1 1960 ---- 76.80B 67.90A 67.90A 75.30 +7.10 68.20 1965 ---- 78.90B 69.80A 69.80A 77.30 +7.20 70.10 1970 ---- 81.10B 71.70A 71.70A 79.50 +7.50 72.00 1975 ---- 83.30B 73.70A 73.70A 81.60 +7.60 74.00 7 1980 ---- 85.50B 75.70A 75.70A 83.90 +7.90 76.00 1985 ---- 87.80B 77.70A 77.70A 86.10 +8.00 78.10 1990 ---- 90.20B 79.80A 79.80A 88.40 +8.20 80.20 1995 ---- 92.50B 81.90A 81.90A 90.80 +8.50 82.30 2000 ---- 94.90B 84.10A 84.10A 93.10 +8.60 84.50 44 2005 ---- 97.40B 86.30A 86.30A 95.60 +8.80 86.80 2010 ---- 99.90B 88.50A 88.50A 98.00 +9.00 89.00 2015 ---- 102.40B 90.80A 90.80A 100.50 +9.20 91.30 2020 ---- 105.00B 93.10A 93.10A 103.10 +9.40 93.70 2025 ---- 107.60B 95.50A 95.50A 105.60 +9.50 96.10 2030 ---- 110.20B 97.90A 97.90A 108.30 +9.80 98.50 2035 ---- 112.90B 100.30A 100.30A 110.90 +10.00 100.90 2040 ---- 115.70B 102.80A 102.80A 113.60 +10.20 103.40 2045 ---- 118.40B 105.30A 105.30A 116.40 +10.40 106.00 2050 ---- 121.20B 107.90A 107.90A 119.10 +10.60 108.50 2055 ---- 124.10B 110.50A 110.50A 122.00 +10.80 111.20 2060 ---- 127.00B 113.10A 113.10A 124.80 +11.00 113.80 2065 ---- 129.90B 115.80A 115.80A 127.70 +11.20 116.50 2070 ---- 132.80B 118.50A 118.50A 130.60 +11.40 119.20 2075 ---- 135.80B 121.20A 121.20A 133.60 +11.60 122.00 1 2080 ---- 138.90B 124.00A 124.00A 136.60 +11.80 124.80 15 2085 ---- 141.90B 126.80A 126.80A 139.60 +12.00 127.60 2090 ---- 145.00B 129.70A 129.70A 142.70 +12.20 130.50 2095 ---- 148.20B 132.60A 132.60A 145.80 +12.40 133.40 2100 ---- 151.30B 135.50A 135.50A 148.90 +12.50 136.40 2105 ---- 154.50B 138.50A 138.50A 152.10 +12.80 139.30 2110 ---- 157.80B 141.50A 141.50A 155.30 +12.90 142.40 2115 ---- 161.10B 144.60A 144.60A 158.60 +13.20 145.40 2120 ---- 164.40B 147.60A 147.60A 161.80 +13.30 148.50 2125 ---- 167.70B 150.70A 150.70A 165.10 +13.50 151.60 2130 ---- 171.10B 153.90A 153.90A 168.50 +13.70 154.80 2135 ---- 174.50B 157.10A 157.10A 171.80 +13.90 157.90 2140 ---- 177.90B 160.30A 160.30A 175.20 +14.00 161.20 2145 ---- 181.40B 163.50A 163.50A 178.60 +14.20 164.40 2150 ---- 184.80B 166.80A 166.80A 182.10 +14.40 167.70 2155 ---- 188.40B 170.10A 170.10A 185.60 +14.60 171.00 2160 ---- 191.90B 173.40A 173.40A 189.10 +14.70 174.40 2165 ---- 195.50B 176.80A 176.80A 192.60 +14.90 177.70 2170 ---- 199.10B 180.20A 180.20A 196.20 +15.10 181.10 2175 ---- 202.70B 183.60A 183.60A 199.80 +15.20 184.60 2180 ---- 206.30B 187.10A 187.10A 203.40 +15.30 188.10 2185 ---- 210.00B 190.60A 190.60A 207.00 +15.40 191.60 2190 ---- 213.70B 194.10A 194.10A 210.70 +15.60 195.10 2195 ---- 217.40B 197.60A 197.60A 214.40 +15.80 198.60 2200 ---- 221.20B 201.20A 201.20A 218.10 +15.90 202.20 2205 ---- 224.90B 204.70A 204.70A 221.80 +16.00 205.80 2210 ---- 228.70B 208.40A 208.40A 225.60 +16.20 209.40 2215 ---- 232.50B 212.00A 212.00A 229.40 +16.30 213.10 2220 ---- 236.40B 215.70A 215.70A 233.20 +16.40 216.80 2225 ---- 240.20B 219.40A 219.40A 237.00 +16.50 220.50 2230 ---- 244.10B 223.10A 223.10A 240.80 +16.60 224.20 2235 ---- 248.00B 226.80A 226.80A 244.70 +16.70 228.00 2240 ---- 251.90B 230.60A 230.60A 248.60 +16.80 231.80 2245 ---- 255.80B 234.30A 234.30A 252.50 +17.00 235.50 2250 ---- 259.80B 238.10A 238.10A 256.40 +17.00 239.40 2255 ---- 263.80B 242.00A 242.00A 260.40 +17.20 243.20 2260 ---- 267.80B 245.80A 245.80A 264.30 +17.20 247.10 2265 ---- 271.80B 249.70A 249.70A 268.30 +17.40 250.90 2270 ---- 275.80B 253.50A 253.50A 272.30 +17.50 254.80 2275 ---- 279.80B 257.40A 257.40A 276.30 +17.50 258.80 2280 ---- 283.90B 261.40A 261.40A 280.40 +17.70 262.70 2285 ---- 288.00B 265.30A 265.30A 284.40 +17.80 266.60 2290 ---- 292.10B 269.20A 269.20A 288.50 +17.90 270.60 2295 ---- 296.20B 273.20A 273.20A 292.60 +18.00 274.60 2300 ---- 300.30B 277.20A 277.20A 296.70 +18.10 278.60 2305 ---- 304.40B 281.20A 281.20A 300.80 +18.20 282.60 2310 ---- 308.60B 285.20A 285.20A 305.00 +18.30 286.70 2315 ---- 312.80B 289.30A 289.30A 309.10 +18.40 290.70 2320 ---- 316.90B 293.30A 293.30A 313.30 +18.50 294.80 2325 ---- 321.10B 297.40A 297.40A 317.40 +18.50 298.90 2330 ---- 325.30B 301.50A 301.50A 321.60 +18.60 303.00 2335 ---- 329.60B 305.60A 305.60A 325.80 +18.70 307.10 2340 ---- 333.80B 309.70A 309.70A 330.10 +18.90 311.20 2345 ---- 338.00B 313.80A 313.80A 334.30 +19.00 315.30 2350 ---- 342.30B 318.00A 318.00A 338.50 +19.00 319.50 2360 ---- 350.90B 326.30A 326.30A 347.10 +19.30 327.80 2370 ---- 359.50B 334.70A 334.70A 355.60 +19.40 336.20 2375 ---- 363.80B 338.90A 338.90A 359.90 +19.40 340.50 2380 ---- 368.10B 343.10A 343.10A 364.30 +19.60 344.70 2390 ---- 376.80B 351.60A 351.60A 372.90 +19.70 353.20 2400 ---- 385.60B 360.20A 360.20A 381.60 +19.90 361.70 2410 ---- 394.40B 368.80A 368.80A 390.40 +20.10 370.30 2420 ---- 403.20B 377.40A 377.40A 399.20 +20.20 379.00 2425 ---- 407.60B 381.70A 381.70A 403.60 +20.30 383.30 2430 ---- 412.10B 386.10A 386.10A 408.00 +20.40 387.60 2440 ---- 421.00B 394.80A 394.80A 416.90 +20.50 396.40 2450 ---- 429.90B 403.60A 403.60A 425.80 +20.70 405.10 2475 ---- 452.40B 425.60A 425.60A 448.20 +21.00 427.20 2500 ---- 475.10B 447.90A 447.90A 470.80 +21.30 449.50 2525 ---- 498.00B 470.40A 470.40A 493.60 +21.60 472.00 2550 ---- 521.00B 493.10A 493.10A 516.50 +21.80 494.70 2575 ---- 544.20B 516.00A 516.00A 539.70 +22.20 517.50 2600 ---- 567.60B 539.00A 539.00A 562.90 +22.30 540.60 2625 ---- 591.10B 562.20A 562.20A 586.40 +22.60 563.80 2700 ---- 662.20B 632.60A 632.60A 657.40 +23.20 634.20 3000 ---- 954.80B 923.00A 923.00A 950.30 +25.10 925.20 3400 ---- ---- ---- ---- 1350.20 +25.50 1324.70 4000 ---- ---- ---- ---- 1950.20 +25.50 1924.70 OG MAY24 Gold Option PUT 1250 ---- ---- ---- ---- 1.30 +.10 1.20 1275 ---- ---- ---- ---- 1.50 +.10 1.40 1300 ---- ---- ---- ---- 1.70 +.20 1.50 1325 ---- ---- ---- ---- 1.90 +.20 1.70 1350 ---- ---- ---- ---- 2.20 +.20 2.00 1375 ---- ---- ---- ---- 2.50 +.30 2.20 1400 ---- ---- ---- ---- 2.80 +.30 2.50 1425 ---- ---- ---- ---- 3.20 +.30 2.90 1450 ---- ---- ---- ---- 3.70 +.40 3.30 1460 ---- ---- ---- ---- 3.90 +.50 3.40 1470 ---- ---- ---- ---- 4.10 +.50 3.60 1475 ---- ---- ---- ---- 4.20 +.50 3.70 1480 ---- ---- ---- ---- 4.30 +.50 3.80 1490 ---- ---- ---- ---- 4.60 +.50 4.10 1500 ---- ---- ---- ---- 4.80 +.50 4.30 1510 ---- ---- ---- ---- 5.10 +.60 4.50 1520 ---- ---- ---- ---- 5.40 +.60 4.80 1525 ---- ---- ---- ---- 5.60 +.60 5.00 1530 ---- 5.20B ---- 5.20B 5.70 +.60 5.10 1540 ---- 5.60B ---- 5.60B 6.10 +.70 5.40 1545 ---- 5.70B ---- 5.70B 6.30 +.70 5.60 1550 ---- 5.90B ---- 5.90B 6.50 +.70 5.80 1555 ---- 6.10B ---- 6.10B 6.70 +.80 5.90 1560 ---- 6.40B ---- 6.40B 6.90 +.80 6.10 1565 ---- 6.60B ---- 6.60B 7.10 +.80 6.30 1570 ---- 6.80B ---- 6.80B 7.30 +.80 6.50 1575 ---- 7.00B ---- 7.00B 7.50 +.80 6.70 1580 ---- 7.30B ---- 7.30B 7.80 +.90 6.90 1585 ---- 7.30B ---- 7.30B 8.00 +.80 7.20 1590 ---- 7.50B ---- 7.50B 8.30 +.90 7.40 1595 ---- 7.80B ---- 7.80B 8.50 +.90 7.60 1600 ---- 8.10B ---- 8.10B 8.80 +.90 7.90 1605 ---- 8.40B ---- 8.40B 9.10 +1.00 8.10 1610 ---- 8.60B ---- 8.60B 9.40 +1.00 8.40 1615 ---- 8.90B ---- 8.90B 9.70 +1.00 8.70 1620 ---- 9.30B ---- 9.30B 10.00 +1.00 9.00 1625 ---- 9.60B ---- 9.60B 10.30 +1.00 9.30 1630 ---- 9.90B ---- 9.90B 10.60 +1.00 9.60 1635 ---- 10.20B ---- 10.20B 10.90 +1.00 9.90 1640 ---- 10.60B ---- 10.60B 11.30 +1.10 10.20 1645 ---- 11.00B ---- 11.00B 11.70 +1.20 10.50 1650 ---- 11.30B ---- 11.30B 12.00 +1.10 10.90 1655 ---- 11.70B ---- 11.70B 12.40 +1.20 11.20 1660 ---- 12.10B ---- 12.10B 12.80 +1.20 11.60 1665 ---- 12.50B ---- 12.50B 13.20 +1.20 12.00 1670 ---- 13.00B ---- 13.00B 13.70 +1.30 12.40 1675 ---- 13.40B ---- 13.40B 14.10 +1.30 12.80 1680 ---- 13.90B ---- 13.90B 14.50 +1.30 13.20 1685 ---- 14.30B ---- 14.30B 15.00 +1.40 13.60 1690 ---- 14.80B ---- 14.80B 15.50 +1.50 14.00 1695 ---- 15.30B ---- 15.30B 16.00 +1.50 14.50 1700 ---- 15.80B ---- 15.80B 16.50 +1.60 14.90 1705 ---- 16.40B ---- 16.40B 17.00 +1.60 15.40 1710 ---- 16.90B ---- 16.90B 17.60 +1.70 15.90 1715 ---- 17.50B ---- 17.50B 18.10 +1.70 16.40 1720 ---- 18.10B ---- 18.10B 18.70 +1.70 17.00 1725 ---- 18.70B ---- 18.70B 19.30 +1.80 17.50 1730 ---- 19.30B ---- 19.30B 19.90 +1.80 18.10 1735 ---- 19.90B ---- 19.90B 20.50 +1.90 18.60 1740 ---- 20.60B ---- 20.60B 21.20 +2.00 19.20 1745 ---- 21.30B ---- 21.30B 21.90 +2.10 19.80 1750 ---- 22.00B ---- 22.00B 22.60 +2.10 20.50 1755 ---- 22.70B ---- 22.70B 23.30 +2.20 21.10 1760 ---- 23.50B ---- 23.50B 24.00 +2.20 21.80 1765 ---- 24.20B ---- 24.20B 24.80 +2.40 22.40 1770 ---- 25.00B ---- 25.00B 25.50 +2.30 23.20 1775 ---- 25.80B ---- 25.80B 26.30 +2.40 23.90 1780 ---- 26.70B ---- 26.70B 27.20 +2.60 24.60 1785 ---- 27.50B ---- 27.50B 28.00 +2.60 25.40 1790 ---- 28.40B ---- 28.40B 28.90 +2.70 26.20 1795 ---- 29.30B ---- 29.30B 29.80 +2.80 27.00 1800 ---- 30.20B ---- 30.20B 30.70 +2.90 27.80 1805 ---- 31.20B ---- 31.20B 31.60 +2.90 28.70 1810 ---- 32.20B ---- 32.20B 32.60 +3.00 29.60 1815 ---- 33.20B ---- 33.20B 33.60 +3.10 30.50 1820 ---- 34.20B ---- 34.20B 34.60 +3.20 31.40 1825 ---- 35.30B ---- 35.30B 35.70 +3.30 32.40 1830 ---- 36.40B ---- 36.40B 36.80 +3.40 33.40 1835 ---- 37.50B ---- 37.50B 37.90 +3.50 34.40 1840 ---- 38.70B ---- 38.70B 39.00 +3.60 35.40 1845 ---- 39.90B ---- 39.90B 40.20 +3.70 36.50 1850 ---- 41.10B ---- 41.10B 41.40 +3.80 37.60 1855 ---- 42.30B ---- 42.30B 42.60 +3.90 38.70 1860 ---- 43.60B ---- 43.60B 43.90 +4.00 39.90 1865 ---- 44.90B ---- 44.90B 45.10 +4.00 41.10 1870 ---- 46.30B ---- 46.30B 46.50 +4.20 42.30 1875 ---- 47.70B ---- 47.70B 47.80 +4.30 43.50 1880 ---- 49.10B ---- 49.10B 49.20 +4.40 44.80 1885 ---- 50.50B ---- 50.50B 50.60 +4.50 46.10 1890 ---- 52.00B ---- 52.00B 52.10 +4.70 47.40 1895 ---- 53.50B ---- 53.50B 53.60 +4.80 48.80 1900 ---- 55.10B ---- 55.10B 55.10 +4.90 50.20 1905 ---- 56.70B ---- 56.70B 56.60 +5.00 51.60 1910 ---- 58.30B ---- 58.30B 58.20 +5.10 53.10 1915 ---- 59.90B ---- 59.90B 59.90 +5.30 54.60 1920 ---- 61.60B ---- 61.60B 61.50 +5.30 56.20 1925 ---- 63.40B ---- 63.40B 63.30 +5.60 57.70 1930 ---- 65.10B ---- 65.10B 65.00 +5.70 59.30 1935 ---- 67.00B ---- 67.00B 66.80 +5.80 61.00 1940 ---- 68.80B ---- 68.80B 68.60 +5.90 62.70 1945 ---- 70.70B ---- 70.70B 70.50 +6.10 64.40 1950 ---- 72.60B ---- 72.60B 72.40 +6.30 66.10 1955 ---- 74.60B ---- 74.60B 74.30 +6.40 67.90 1960 ---- 76.70B ---- 76.70B 76.30 +6.60 69.70 1965 ---- 78.70B ---- 78.70B 78.30 +6.70 71.60 1970 ---- 80.80B ---- 80.80B 80.30 +6.80 73.50 1975 ---- 82.90B ---- 82.90B 82.40 +7.00 75.40 1980 ---- 85.10B ---- 85.10B 84.50 +7.10 77.40 1985 ---- 87.20B ---- 87.20B 86.70 +7.30 79.40 1990 ---- 89.50B ---- 89.50B 88.90 +7.50 81.40 1995 ---- 91.70B ---- 91.70B 91.10 +7.60 83.50 2000 ---- 94.10B ---- 94.10B 93.40 +7.80 85.60 2005 ---- 96.40B ---- 96.40B 95.70 +7.90 87.80 2010 ---- 98.80B ---- 98.80B 98.10 +8.10 90.00 2015 ---- 101.20B ---- 101.20B 100.50 +8.30 1 92.20 2020 ---- 103.70B ---- 103.70B 102.90 +8.40 94.50 2025 ---- 106.20B ---- 106.20B 105.40 +8.60 96.80 2030 ---- 108.70B ---- 108.70B 107.90 +8.80 99.10 2035 ---- 111.30B ---- 111.30B 110.50 +9.00 101.50 2040 ---- 113.90B ---- 113.90B 113.00 +9.10 103.90 2045 ---- 116.60B ---- 116.60B 115.70 +9.30 106.40 2050 ---- 119.30B ---- 119.30B 118.30 +9.50 108.80 2055 ---- 122.00B ---- 122.00B 121.00 +9.60 111.40 2060 ---- 124.70B ---- 124.70B 123.80 +9.90 113.90 2065 ---- 127.50B ---- 127.50B 126.50 +10.00 116.50 2070 ---- 130.40B ---- 130.40B 129.30 +10.20 119.10 2075 ---- 133.30B ---- 133.30B 132.20 +10.40 121.80 2080 ---- 136.20B ---- 136.20B 135.10 +10.60 124.50 2085 ---- 139.10B ---- 139.10B 138.00 +10.80 127.20 2090 ---- 142.10B ---- 142.10B 140.90 +10.90 130.00 2095 ---- 145.10B ---- 145.10B 143.90 +11.10 132.80 2100 ---- 148.10B ---- 148.10B 146.90 +11.30 135.60 2105 ---- 151.20B ---- 151.20B 150.00 +11.50 138.50 2110 ---- 154.30B ---- 154.30B 153.10 +11.70 141.40 2115 ---- 157.50B ---- 157.50B 156.20 +11.90 144.30 2120 ---- 160.70B ---- 160.70B 159.40 +12.10 147.30 2125 ---- 163.90B ---- 163.90B 162.60 +12.40 150.20 2130 ---- 167.10B ---- 167.10B 165.80 +12.50 153.30 2135 ---- 170.40B ---- 170.40B 169.00 +12.70 156.30 2140 ---- 173.70B ---- 173.70B 172.30 +12.90 159.40 2145 ---- 177.00B ---- 177.00B 175.60 +13.10 162.50 2150 ---- 180.40B ---- 180.40B 179.00 +13.30 165.70 2155 ---- 183.80B ---- 183.80B 182.30 +13.40 168.90 2160 ---- 187.20B ---- 187.20B 185.70 +13.60 172.10 2165 ---- 190.70B ---- 190.70B 189.10 +13.80 175.30 2170 ---- 194.10B ---- 194.10B 192.60 +14.00 178.60 2175 ---- 197.60B ---- 197.60B 196.10 +14.20 181.90 2180 ---- 201.20B ---- 201.20B 199.60 +14.30 185.30 2185 ---- 204.70B ---- 204.70B 203.10 +14.50 188.60 2190 ---- 208.30B ---- 208.30B 206.70 +14.70 192.00 2195 ---- 211.90B ---- 211.90B 210.30 +14.80 195.50 2200 ---- 215.50B ---- 215.50B 213.90 +15.00 198.90 2205 ---- 219.20B ---- 219.20B 217.50 +15.10 202.40 2210 ---- 222.90B ---- 222.90B 221.20 +15.30 205.90 2215 ---- 226.60B ---- 226.60B 224.80 +15.30 209.50 2220 ---- 230.30B ---- 230.30B 228.50 +15.40 213.10 2225 ---- 234.00B ---- 234.00B 232.30 +15.60 216.70 2230 ---- 237.80B ---- 237.80B 236.00 +15.70 220.30 2235 ---- 241.60B ---- 241.60B 239.80 +15.90 223.90 2240 ---- 245.40B ---- 245.40B 243.50 +15.90 227.60 2245 ---- 249.20B ---- 249.20B 247.30 +16.00 231.30 2250 ---- 253.10B ---- 253.10B 251.20 +16.20 235.00 2255 ---- 257.00B ---- 257.00B 255.00 +16.30 238.70 2260 ---- 260.90B 242.40A 242.40A 258.90 +16.40 242.50 2265 ---- 264.80B 246.20A 246.20A 262.80 +16.50 246.30 2270 ---- 268.70B 249.90A 249.90A 266.60 +16.50 250.10 2275 ---- 272.60B 253.70A 253.70A 270.60 +16.70 253.90 2280 ---- 276.60B 257.50A 257.50A 274.50 +16.80 257.70 2285 ---- 280.60B 261.40A 261.40A 278.40 +16.80 261.60 2290 ---- 284.60B 265.20A 265.20A 282.40 +17.00 265.40 2295 ---- 288.60B 269.10A 269.10A 286.40 +17.10 269.30 2300 ---- 292.60B 273.00A 273.00A 290.40 +17.20 273.20 2305 ---- 296.70B 276.90A 276.90A 294.40 +17.20 277.20 2310 ---- 300.70B 280.80A 280.80A 298.40 +17.30 281.10 2315 ---- 304.80B 284.70A 284.70A 302.50 +17.50 285.00 2320 ---- 308.90B 288.70A 288.70A 306.50 +17.50 289.00 2325 ---- 313.00B 292.60A 292.60A 310.60 +17.60 293.00 2330 ---- 317.10B 296.60A 296.60A 314.70 +17.70 297.00 2335 ---- 321.20B 300.60A 300.60A 318.80 +17.80 301.00 2340 ---- 325.40B 304.60A 304.60A 322.90 +17.80 305.10 2345 ---- 329.60B 308.70A 308.70A 327.00 +17.90 309.10 2350 ---- 333.70B 312.70A 312.70A 331.20 +18.00 313.20 2355 ---- 337.90B 316.80A 316.80A 335.30 +18.00 317.30 2360 ---- 342.10B 320.90A 320.90A 339.50 +18.10 321.40 2370 ---- 350.60B 329.10A 329.10A 347.90 +18.30 329.60 2375 ---- 354.80B 333.20A 333.20A 352.10 +18.40 333.70 2380 ---- 359.10B 337.30A 337.30A 356.30 +18.40 337.90 2390 ---- 367.60B 345.60A 345.60A 364.80 +18.60 346.20 2400 ---- 376.20B 354.00A 354.00A 373.30 +18.70 354.60 2410 ---- 384.80B 362.40A 362.40A 381.90 +18.80 363.10 2420 ---- 393.50B 370.80A 370.80A 390.50 +19.00 371.50 2425 ---- 397.80B 375.10A 375.10A 394.80 +19.00 375.80 2430 ---- 402.20B 379.30A 379.30A 399.20 +19.10 380.10 2440 ---- 411.00B 387.90A 387.90A 407.90 +19.20 388.70 2450 ---- 419.80B 396.40A 396.40A 416.60 +19.30 397.30 2460 ---- 428.60B 405.10A 405.10A 425.40 +19.50 405.90 2475 ---- 441.90B 418.10A 418.10A 438.70 +19.70 419.00 2500 ---- 464.30B 440.00A 440.00A 461.00 +20.00 441.00 2525 ---- 486.90B 462.10A 462.10A 483.40 +20.20 463.20 2550 ---- 509.60B 484.40A 484.40A 506.10 +20.50 485.60 2575 ---- 532.50B 506.90A 506.90A 529.00 +20.70 508.30 2600 ---- 555.60B 529.60A 529.60A 552.00 +20.90 531.10 2625 ---- 578.80B 552.50A 552.50A 575.20 +21.20 554.00 2650 ---- 602.20B 575.50A 575.50A 598.60 +21.50 577.10 OG JUN24 Gold Option PUT 900 ---- ---- ---- ---- .20 .00 .20 925 ---- ---- ---- ---- .20 .00 .20 950 ---- ---- ---- ---- .30 .00 .30 975 ---- ---- ---- ---- .30 .00 .30 1000 ---- ---- ---- ---- .40 .00 .40 1025 ---- ---- ---- ---- .40 .00 .40 1050 ---- ---- ---- ---- .50 .00 .50 1075 ---- ---- ---- ---- .60 .00 .60 1090 ---- ---- ---- ---- .70 +.10 .60 1100 ---- ---- ---- ---- .70 .00 .70 1110 ---- ---- ---- ---- .70 .00 .70 1120 ---- ---- ---- ---- .80 +.10 .70 1125 ---- ---- ---- ---- .80 .00 .80 1130 ---- ---- ---- ---- .80 .00 .80 1140 ---- ---- ---- ---- .90 +.10 .80 1150 ---- ---- ---- ---- .90 .00 .90 1160 ---- ---- ---- ---- 1.00 +.10 .90 1170 ---- ---- ---- ---- 1.00 +.10 .90 1175 ---- ---- ---- ---- 1.00 .00 1.00 1180 ---- ---- ---- ---- 1.10 +.10 1.00 1190 ---- ---- ---- ---- 1.10 +.10 1.00 1195 ---- ---- ---- ---- 1.20 +.10 1.10 1200 ---- ---- ---- ---- 1.20 +.10 1.10 1205 ---- ---- ---- ---- 1.20 +.10 1.10 1210 ---- ---- ---- ---- 1.20 +.10 1.10 1215 ---- ---- ---- ---- 1.30 +.10 1.20 1220 ---- ---- ---- ---- 1.30 +.10 1.20 1225 ---- ---- ---- ---- 1.30 +.10 1.20 1230 ---- ---- ---- ---- 1.40 +.10 1.30 1235 ---- ---- ---- ---- 1.40 +.10 1.30 1240 ---- ---- ---- ---- 1.40 +.10 1.30 1245 ---- ---- ---- ---- 1.50 +.10 1.40 1250 ---- ---- ---- ---- 1.50 +.10 1.40 1255 ---- ---- ---- ---- 1.60 +.20 1.40 1260 ---- ---- ---- ---- 1.60 +.10 1.50 1265 ---- ---- ---- ---- 1.60 +.10 1.50 1270 ---- ---- ---- ---- 1.70 +.20 1.50 1275 ---- ---- ---- ---- 1.70 +.10 1.60 1280 ---- ---- ---- ---- 1.80 +.20 1.60 1285 ---- ---- ---- ---- 1.80 +.20 1.60 1290 ---- ---- ---- ---- 1.80 +.10 1.70 1295 ---- ---- ---- ---- 1.90 +.20 1.70 1300 ---- ---- ---- ---- 1.90 +.20 1.70 1305 ---- ---- ---- ---- 2.00 +.20 1.80 1310 ---- ---- ---- ---- 2.00 +.20 1.80 1315 ---- ---- ---- ---- 2.10 +.20 1.90 1320 ---- ---- ---- ---- 2.10 +.20 1.90 1325 ---- ---- ---- ---- 2.20 +.20 2.00 1330 ---- ---- ---- ---- 2.20 +.20 2.00 1335 ---- ---- ---- ---- 2.30 +.20 2.10 1340 ---- ---- ---- ---- 2.40 +.30 2.10 1345 ---- ---- ---- ---- 2.40 +.20 2.20 1350 ---- ---- ---- ---- 2.50 +.30 2.20 1355 ---- ---- ---- ---- 2.50 +.20 2.30 1360 ---- ---- ---- ---- 2.60 +.30 2.30 1365 ---- ---- ---- ---- 2.70 +.30 2.40 1370 ---- ---- ---- ---- 2.80 +.40 2.40 1375 ---- ---- ---- ---- 2.80 +.30 2.50 1380 ---- ---- ---- ---- 2.90 +.30 2.60 1385 ---- ---- ---- ---- 3.00 +.40 2.60 1390 ---- ---- ---- ---- 3.10 +.40 2.70 1395 ---- ---- ---- ---- 3.10 +.30 2.80 1400 ---- ---- ---- ---- 3.20 +.30 2.90 1405 ---- ---- ---- ---- 3.30 +.40 2.90 1410 ---- ---- ---- ---- 3.40 +.40 3.00 1415 ---- ---- ---- ---- 3.50 +.40 3.10 1420 ---- ---- ---- ---- 3.60 +.40 3.20 1425 ---- ---- ---- ---- 3.70 +.40 3.30 1430 ---- ---- ---- ---- 3.80 +.40 3.40 1435 ---- ---- ---- ---- 3.90 +.40 3.50 1440 ---- ---- ---- ---- 4.10 +.50 3.60 1445 ---- ---- ---- ---- 4.20 +.50 3.70 1450 ---- ---- ---- ---- 4.30 +.50 3.80 1455 ---- ---- ---- ---- 4.40 +.50 3.90 1460 ---- ---- ---- ---- 4.60 +.60 4.00 1465 ---- ---- ---- ---- 4.70 +.60 4.10 1470 ---- ---- ---- ---- 4.80 +.50 4.30 1475 ---- ---- ---- ---- 5.00 +.60 4.40 1480 ---- ---- ---- ---- 5.10 +.60 4.50 1485 ---- ---- ---- ---- 5.30 +.60 4.70 1490 ---- 4.90B ---- 4.90B 5.40 +.60 4.80 1495 ---- ---- ---- ---- 5.60 +.60 5.00 1500 ---- 5.20B ---- 5.20B 5.80 +.70 5.10 1505 ---- 5.40B ---- 5.40B 6.00 +.70 5.30 1510 ---- ---- ---- ---- 6.10 +.60 5.50 1515 ---- 5.70B ---- 5.70B 6.30 +.70 5.60 1520 ---- 5.90B ---- 5.90B 6.50 +.70 5.80 1525 ---- 6.10B ---- 6.10B 6.70 +.70 6.00 1530 ---- 6.30B ---- 6.30B 6.90 +.70 6.20 1535 ---- 6.50B ---- 6.50B 7.10 +.70 6.40 1540 ---- 6.80B ---- 6.80B 7.40 +.80 6.60 1545 ---- 7.00B ---- 7.00B 7.60 +.80 6.80 1550 ---- 7.20B ---- 7.20B 7.80 +.80 7.00 1555 ---- 7.40B ---- 7.40B 8.00 +.80 7.20 1560 ---- 7.60B ---- 7.60B 8.30 +.90 7.40 1565 ---- ---- ---- ---- 8.50 +.80 7.70 1570 ---- ---- ---- ---- 8.80 +.90 7.90 1575 ---- 8.20B ---- 8.20B 9.10 +1.00 8.10 1580 ---- 8.50B ---- 8.50B 9.30 +.90 8.40 1585 ---- 8.80B ---- 8.80B 9.60 +.90 8.70 1590 ---- 9.10B ---- 9.10B 9.90 +1.00 8.90 1595 ---- 9.40B ---- 9.40B 10.20 +1.00 9.20 1600 ---- 9.70B ---- 9.70B 10.50 +1.00 9.50 100 1605 ---- 10.00B ---- 10.00B 10.80 +1.00 9.80 1610 ---- 10.30B ---- 10.30B 11.20 +1.10 10.10 1615 ---- 10.70B ---- 10.70B 11.50 +1.10 10.40 1620 ---- 11.00B ---- 11.00B 11.90 +1.20 10.70 1625 ---- 11.40B ---- 11.40B 12.20 +1.10 11.10 1630 ---- 11.80B ---- 11.80B 12.60 +1.20 11.40 1635 ---- 12.20B ---- 12.20B 13.00 +1.20 11.80 1640 ---- 12.60B ---- 12.60B 13.40 +1.30 12.10 1645 ---- 13.00B ---- 13.00B 13.80 +1.30 12.50 1650 ---- 13.40B ---- 13.40B 14.20 +1.30 12.90 1655 ---- 13.90B ---- 13.90B 14.60 +1.30 13.30 1660 ---- 14.30B ---- 14.30B 15.10 +1.40 13.70 1665 ---- 14.80B ---- 14.80B 15.60 +1.50 14.10 1670 ---- 15.30B ---- 15.30B 16.00 +1.40 14.60 1675 ---- 15.80B ---- 15.80B 16.50 +1.50 15.00 100 1680 ---- 16.30B ---- 16.30B 17.00 +1.50 15.50 1685 ---- 16.80B ---- 16.80B 17.60 +1.60 16.00 1690 ---- 17.30B ---- 17.30B 18.10 +1.60 16.50 1695 ---- 17.90B ---- 17.90B 18.70 +1.70 17.00 1700 ---- 18.50B ---- 18.50B 19.20 +1.70 17.50 1705 ---- 19.10B ---- 19.10B 19.80 +1.80 18.00 1710 ---- 19.70B ---- 19.70B 20.40 +1.80 18.60 1715 ---- 20.30B ---- 20.30B 21.10 +1.90 19.20 1720 ---- 21.00B ---- 21.00B 21.70 +1.90 19.80 1725 ---- 21.60B ---- 21.60B 22.40 +2.00 20.40 1730 ---- 22.30B ---- 22.30B 23.00 +2.00 21.00 1735 ---- 23.00B ---- 23.00B 23.70 +2.10 21.60 1740 ---- 23.70B ---- 23.70B 24.50 +2.20 22.30 1745 ---- 24.50B ---- 24.50B 25.20 +2.20 23.00 1750 ---- 25.30B ---- 25.30B 26.00 +2.30 23.70 1755 ---- 26.00B ---- 26.00B 26.80 +2.40 24.40 1760 ---- 26.90B ---- 26.90B 27.60 +2.50 25.10 1765 ---- 27.70B ---- 27.70B 28.40 +2.50 25.90 1770 ---- 28.50B ---- 28.50B 29.20 +2.50 26.70 1775 ---- 29.40B ---- 29.40B 30.10 +2.60 27.50 1780 ---- 30.30B ---- 30.30B 31.00 +2.70 28.30 1785 ---- 31.30B ---- 31.30B 31.90 +2.80 29.10 1790 ---- 32.20B ---- 32.20B 32.90 +2.90 30.00 1795 ---- 33.20B ---- 33.20B 33.80 +2.90 30.90 1800 ---- 34.20B ---- 34.20B 34.80 +3.00 31.80 300 1805 ---- 35.20B ---- 35.20B 35.80 +3.10 32.70 1810 ---- 36.30B ---- 36.30B 36.90 +3.20 33.70 1815 ---- 37.40B ---- 37.40B 37.90 +3.30 34.60 1820 ---- 38.50B ---- 38.50B 39.00 +3.30 35.70 1825 ---- 39.60B ---- 39.60B 40.20 +3.50 36.70 1830 ---- 40.80B ---- 40.80B 41.30 +3.60 37.70 1835 ---- 42.00B ---- 42.00B 42.50 +3.70 38.80 1840 ---- 43.20B ---- 43.20B 43.70 +3.80 39.90 1845 ---- 44.50B ---- 44.50B 44.90 +3.80 41.10 1850 ---- 45.70B ---- 45.70B 46.20 +4.00 42.20 1855 ---- 47.10B ---- 47.10B 47.50 +4.10 43.40 1860 ---- 48.40B ---- 48.40B 48.80 +4.20 44.60 1865 ---- 49.80B ---- 49.80B 50.20 +4.30 45.90 1870 ---- 51.20B ---- 51.20B 51.60 +4.40 47.20 1875 ---- 52.60B ---- 52.60B 53.00 +4.50 48.50 1880 ---- 54.10B ---- 54.10B 54.50 +4.70 49.80 75 1885 ---- 55.60B ---- 55.60B 55.90 +4.70 51.20 1890 ---- 57.20B ---- 57.20B 57.50 +4.90 52.60 1895 ---- 58.80B ---- 58.80B 59.00 +5.00 54.00 1900 ---- 60.40B ---- 60.40B 60.60 +5.10 55.50 1905 ---- 62.00B ---- 62.00B 62.30 +5.30 57.00 1910 ---- 63.70B ---- 63.70B 63.90 +5.30 58.60 1915 ---- 65.40B ---- 65.40B 65.60 +5.50 60.10 1920 ---- 67.20B ---- 67.20B 67.40 +5.70 61.70 1925 ---- 69.00B ---- 69.00B 69.10 +5.70 63.40 1930 ---- 70.80B ---- 70.80B 70.90 +5.90 65.00 1935 ---- 72.60B ---- 72.60B 72.80 +6.10 66.70 1940 ---- 74.50B ---- 74.50B 74.70 +6.20 68.50 1945 ---- 76.50B ---- 76.50B 76.60 +6.30 70.30 1950 ---- 78.40B ---- 78.40B 78.50 +6.40 72.10 1955 ---- 80.50B ---- 80.50B 80.50 +6.60 73.90 1960 ---- 82.60B ---- 82.60B 82.50 +6.70 75.80 1965 ---- 84.70B ---- 84.70B 84.60 +6.90 77.70 1970 ---- 86.80B ---- 86.80B 86.60 +7.00 79.60 100 1975 ---- 88.90B ---- 88.90B 88.80 +7.20 81.60 1980 ---- 91.10B ---- 91.10B 90.90 +7.30 83.60 1985 ---- 93.30B ---- 93.30B 93.10 +7.40 85.70 1990 ---- 95.60B ---- 95.60B 95.30 +7.50 87.80 1995 ---- 97.90B ---- 97.90B 97.60 +7.70 89.90 2000 ---- 100.20B ---- 100.20B 99.90 +7.90 92.00 130 2005 ---- 102.60B ---- 102.60B 102.20 +8.00 94.20 2010 ---- 105.00B ---- 105.00B 104.60 +8.20 96.40 220 2015 ---- 107.40B ---- 107.40B 107.00 +8.30 98.70 2020 ---- 109.90B ---- 109.90B 109.50 +8.50 101.00 2025 ---- 112.40B ---- 112.40B 111.90 +8.60 103.30 2030 ---- 115.00B ---- 115.00B 114.50 +8.80 105.70 2035 ---- 117.60B ---- 117.60B 117.00 +8.90 108.10 2040 ---- 120.20B ---- 120.20B 119.60 +9.10 110.50 50 2045 ---- 122.80B ---- 122.80B 122.20 +9.30 112.90 2050 ---- 125.50B ---- 125.50B 124.90 +9.50 115.40 2055 ---- 128.30B ---- 128.30B 127.60 +9.60 118.00 2060 ---- 131.00B ---- 131.00B 130.30 +9.80 120.50 2065 ---- 133.80B ---- 133.80B 133.10 +10.00 123.10 2070 ---- 136.60B ---- 136.60B 135.90 +10.10 125.80 2075 ---- 139.50B ---- 139.50B 138.70 +10.30 128.40 2080 ---- 142.40B ---- 142.40B 141.60 +10.50 131.10 2085 ---- 145.30B ---- 145.30B 144.50 +10.60 133.90 2090 ---- 148.30B ---- 148.30B 147.40 +10.80 136.60 2095 ---- 151.30B ---- 151.30B 150.40 +11.00 139.40 2100 ---- 154.30B ---- 154.30B 153.40 +11.10 142.30 2 2105 ---- 157.40B ---- 157.40B 156.50 +11.40 145.10 2110 ---- 160.50B ---- 160.50B 159.60 +11.60 148.00 2115 ---- 163.60B ---- 163.60B 162.70 +11.80 150.90 2120 ---- 166.80B ---- 166.80B 165.80 +11.90 153.90 2125 ---- 170.00B ---- 170.00B 169.00 +12.10 156.90 2130 ---- 173.20B ---- 173.20B 172.20 +12.30 159.90 2135 ---- 176.40B ---- 176.40B 175.40 +12.40 163.00 2140 ---- 179.70B ---- 179.70B 178.70 +12.70 166.00 2145 ---- 183.00B ---- 183.00B 181.90 +12.70 169.20 2150 ---- 186.40B ---- 186.40B 185.30 +13.00 172.30 2155 ---- 189.70B ---- 189.70B 188.60 +13.10 175.50 2160 ---- 193.10B ---- 193.10B 192.00 +13.30 178.70 2165 ---- 196.50B ---- 196.50B 195.40 +13.50 181.90 2170 ---- 200.00B ---- 200.00B 198.80 +13.60 185.20 2175 ---- 203.40B ---- 203.40B 202.20 +13.80 188.40 2180 ---- 206.90B ---- 206.90B 205.70 +13.90 191.80 2185 ---- 210.50B ---- 210.50B 209.20 +14.10 195.10 2190 ---- 214.00B ---- 214.00B 212.70 +14.20 198.50 2195 ---- 217.60B ---- 217.60B 216.30 +14.40 201.90 2200 ---- 221.20B ---- 221.20B 219.80 +14.50 205.30 2205 ---- 224.80B ---- 224.80B 223.40 +14.70 208.70 2210 ---- 228.40B ---- 228.40B 227.00 +14.80 212.20 2215 ---- 232.10B ---- 232.10B 230.70 +15.00 215.70 2220 ---- 235.80B ---- 235.80B 234.30 +15.10 219.20 2225 ---- 239.50B ---- 239.50B 238.00 +15.20 222.80 2230 ---- 243.20B ---- 243.20B 241.70 +15.30 226.40 2235 ---- 247.00B ---- 247.00B 245.40 +15.40 230.00 2240 ---- 250.70B ---- 250.70B 249.10 +15.50 233.60 2245 ---- 254.50B ---- 254.50B 252.90 +15.70 237.20 2250 ---- 258.30B ---- 258.30B 256.70 +15.80 240.90 2255 ---- 262.20B ---- 262.20B 260.50 +15.90 244.60 2260 ---- 266.00B ---- 266.00B 264.30 +16.00 248.30 2265 ---- 269.90B ---- 269.90B 268.10 +16.10 252.00 2270 ---- 273.80B ---- 273.80B 272.00 +16.20 255.80 2275 ---- 277.70B ---- 277.70B 275.80 +16.20 259.60 2280 ---- 281.60B ---- 281.60B 279.70 +16.40 263.30 2285 ---- 285.50B ---- 285.50B 283.60 +16.40 267.20 2290 ---- 289.50B ---- 289.50B 287.50 +16.50 271.00 2295 ---- 293.40B ---- 293.40B 291.50 +16.70 274.80 2300 ---- 297.40B ---- 297.40B 295.40 +16.70 278.70 2305 ---- 301.40B ---- 301.40B 299.40 +16.80 282.60 2310 ---- 305.40B ---- 305.40B 303.40 +16.90 286.50 2315 ---- 309.50B ---- 309.50B 307.40 +17.00 290.40 2320 ---- 313.50B 294.30A 294.30A 311.40 +17.00 294.40 2325 ---- 317.60B ---- 317.60B 315.40 +17.10 298.30 2330 ---- 321.70B 302.20A 302.20A 319.50 +17.20 302.30 2335 ---- 325.80B 306.20A 306.20A 323.50 +17.20 306.30 2340 ---- 329.90B 310.20A 310.20A 327.60 +17.30 310.30 2345 ---- 334.00B 314.10A 314.10A 331.70 +17.40 314.30 2350 ---- 338.10B 318.20A 318.20A 335.80 +17.50 318.30 2355 ---- 342.30B 322.20A 322.20A 339.90 +17.60 322.30 2360 ---- 346.40B 326.20A 326.20A 344.00 +17.60 326.40 2370 ---- 354.80B 334.30A 334.30A 352.30 +17.80 334.50 2375 ---- 359.00B 338.40A 338.40A 356.50 +17.90 338.60 2380 ---- 363.20B 342.50A 342.50A 360.70 +18.00 342.70 2390 ---- 371.60B 350.70A 350.70A 369.10 +18.10 351.00 2400 ---- 380.20B 359.00A 359.00A 377.50 +18.20 359.30 2410 ---- 388.70B 367.30A 367.30A 386.00 +18.40 367.60 2420 ---- 397.30B 375.70A 375.70A 394.60 +18.60 376.00 2425 ---- 401.60B 379.90A 379.90A 398.90 +18.70 380.20 2430 ---- 405.90B 384.10A 384.10A 403.20 +18.70 384.50 2440 ---- 414.60B 392.50A 392.50A 411.80 +18.90 392.90 2450 ---- 423.30B 401.10A 401.10A 420.50 +19.00 401.50 2460 ---- 432.10B 409.60A 409.60A 429.20 +19.20 410.00 2475 ---- 445.30B 422.50A 422.50A 442.30 +19.40 422.90 2500 ---- 467.50B 444.20A 444.20A 464.40 +19.70 444.70 2525 ---- 489.90B 466.10A 466.10A 486.70 +20.10 466.60 2550 ---- 512.40B 488.20A 488.20A 509.20 +20.40 488.80 2575 ---- 535.20B 510.60A 510.60A 531.80 +20.70 511.10 2600 ---- 558.10B 533.10A 533.10A 554.70 +21.10 533.60 2625 ---- 581.10B 555.80A 555.80A 577.70 +21.40 556.30 2650 ---- 604.40B 578.60A 578.60A 600.80 +21.60 579.20 2800 ---- 746.10B 718.50A 718.50A 742.30 +23.00 719.30 2950 ---- 891.20B 862.20A 862.20A 887.40 +24.10 863.30 3000 ---- 940.30B 910.80A 910.80A 936.40 +24.40 912.00 3500 ---- ---- ---- ---- 1435.20 +25.40 1409.80 4000 ---- ---- ---- ---- 1935.20 +25.40 1909.80 OG JUL24 Gold Option PUT 1275 ---- ---- ---- ---- 1.50 +.10 1.40 1300 ---- ---- ---- ---- 1.80 +.10 1.70 1325 ---- ---- ---- ---- 2.20 +.10 2.10 1350 ---- ---- ---- ---- 2.70 +.20 2.50 1375 ---- ---- ---- ---- 3.20 +.20 3.00 1400 ---- ---- ---- ---- 3.90 +.30 3.60 1425 ---- ---- ---- ---- 4.60 +.30 4.30 1450 ---- ---- ---- ---- 5.50 +.40 5.10 1470 ---- ---- ---- ---- 6.30 +.50 5.80 1475 ---- ---- ---- ---- 6.50 +.50 6.00 1480 ---- ---- ---- ---- 6.70 +.50 6.20 1490 ---- ---- ---- ---- 7.10 +.50 6.60 1500 ---- ---- ---- ---- 7.60 +.60 7.00 1510 ---- ---- ---- ---- 8.10 +.60 7.50 1520 ---- ---- ---- ---- 8.60 +.60 8.00 1525 ---- ---- ---- ---- 8.90 +.70 8.20 1530 ---- ---- ---- ---- 9.20 +.70 8.50 1540 ---- ---- ---- ---- 9.70 +.70 9.00 1550 ---- ---- ---- ---- 10.30 +.80 9.50 1560 ---- ---- ---- ---- 11.00 +.90 10.10 1565 ---- ---- ---- ---- 11.30 +.90 10.40 1570 ---- ---- ---- ---- 11.60 +.90 10.70 1575 ---- ---- ---- ---- 12.00 +1.00 11.00 1580 ---- ---- ---- ---- 12.30 +.90 11.40 1585 ---- ---- ---- ---- 12.70 +1.00 11.70 1590 ---- ---- ---- ---- 13.00 +1.00 12.00 1595 ---- ---- ---- ---- 13.40 +1.00 12.40 1600 ---- ---- ---- ---- 13.80 +1.10 12.70 1605 ---- ---- ---- ---- 14.20 +1.10 13.10 1610 ---- ---- ---- ---- 14.60 +1.20 13.40 1615 ---- ---- ---- ---- 15.00 +1.20 13.80 1620 ---- ---- ---- ---- 15.40 +1.20 14.20 1625 ---- ---- ---- ---- 15.80 +1.30 14.50 1630 ---- ---- ---- ---- 16.20 +1.30 14.90 1635 ---- ---- ---- ---- 16.70 +1.40 15.30 1640 ---- ---- ---- ---- 17.10 +1.40 15.70 1645 ---- ---- ---- ---- 17.50 +1.40 16.10 1650 ---- ---- ---- ---- 18.00 +1.40 16.60 1655 ---- ---- ---- ---- 18.50 +1.50 17.00 1660 ---- ---- ---- ---- 18.90 +1.50 17.40 1665 ---- ---- ---- ---- 19.40 +1.50 17.90 1670 ---- ---- ---- ---- 19.90 +1.60 18.30 1675 ---- ---- ---- ---- 20.40 +1.60 18.80 1680 ---- ---- ---- ---- 21.00 +1.70 19.30 1685 ---- ---- ---- ---- 21.50 +1.70 19.80 1690 ---- ---- ---- ---- 22.00 +1.80 20.20 1695 ---- ---- ---- ---- 22.60 +1.90 20.70 1700 ---- ---- ---- ---- 23.10 +1.80 21.30 1705 ---- ---- ---- ---- 23.70 +1.90 21.80 1710 ---- ---- ---- ---- 24.30 +2.00 22.30 1715 ---- ---- ---- ---- 24.90 +2.00 22.90 1720 ---- ---- ---- ---- 25.50 +2.10 23.40 1725 ---- ---- ---- ---- 26.10 +2.10 24.00 1730 ---- ---- ---- ---- 26.80 +2.20 24.60 1735 ---- ---- ---- ---- 27.40 +2.20 25.20 1740 ---- ---- ---- ---- 28.10 +2.30 25.80 1745 ---- ---- ---- ---- 28.80 +2.40 26.40 1750 ---- ---- ---- ---- 29.50 +2.40 27.10 1755 ---- ---- ---- ---- 30.20 +2.50 27.70 1760 ---- ---- ---- ---- 30.90 +2.50 28.40 1765 ---- ---- ---- ---- 31.70 +2.60 29.10 1770 ---- ---- ---- ---- 32.40 +2.60 29.80 1775 ---- ---- ---- ---- 33.20 +2.70 30.50 1780 ---- ---- ---- ---- 34.00 +2.80 31.20 1785 ---- ---- ---- ---- 34.90 +2.90 32.00 1790 ---- ---- ---- ---- 35.70 +2.90 32.80 1795 ---- ---- ---- ---- 36.60 +3.00 33.60 1800 ---- ---- ---- ---- 37.50 +3.10 34.40 1805 ---- ---- ---- ---- 38.40 +3.20 35.20 1810 ---- ---- ---- ---- 39.30 +3.20 36.10 1815 ---- ---- ---- ---- 40.30 +3.30 37.00 1820 ---- ---- ---- ---- 41.30 +3.40 37.90 1825 ---- ---- ---- ---- 42.30 +3.50 38.80 1830 ---- ---- ---- ---- 43.30 +3.50 39.80 1835 ---- ---- ---- ---- 44.40 +3.70 40.70 1840 ---- ---- ---- ---- 45.50 +3.80 41.70 1845 ---- ---- ---- ---- 46.60 +3.80 42.80 1850 ---- ---- ---- ---- 47.80 +4.00 43.80 1855 ---- ---- ---- ---- 48.90 +4.00 44.90 1860 ---- ---- ---- ---- 50.10 +4.10 46.00 1865 ---- ---- ---- ---- 51.40 +4.20 47.20 1870 ---- ---- ---- ---- 52.70 +4.40 48.30 1875 ---- ---- ---- ---- 54.00 +4.50 49.50 1880 ---- ---- ---- ---- 55.30 +4.50 50.80 1885 ---- ---- ---- ---- 56.70 +4.70 52.00 1890 ---- ---- ---- ---- 58.10 +4.80 53.30 1895 ---- ---- ---- ---- 59.50 +4.80 54.70 1900 ---- ---- ---- ---- 61.00 +5.00 56.00 1905 ---- ---- ---- ---- 62.50 +5.10 57.40 1910 ---- ---- ---- ---- 64.00 +5.20 58.80 1915 ---- ---- ---- ---- 65.60 +5.30 60.30 1920 ---- ---- ---- ---- 67.20 +5.40 61.80 1925 ---- ---- ---- ---- 68.80 +5.50 63.30 1930 ---- ---- ---- ---- 70.50 +5.60 64.90 1935 ---- ---- ---- ---- 72.20 +5.70 66.50 1940 ---- ---- ---- ---- 74.00 +5.90 68.10 1945 ---- ---- ---- ---- 75.80 +6.00 69.80 1950 ---- ---- ---- ---- 77.60 +6.10 71.50 1955 ---- ---- ---- ---- 79.50 +6.30 73.20 1960 ---- ---- ---- ---- 81.40 +6.40 75.00 1965 ---- ---- ---- ---- 83.40 +6.60 76.80 1970 ---- ---- ---- ---- 85.40 +6.70 78.70 1975 ---- ---- ---- ---- 87.40 +6.80 80.60 1980 ---- ---- ---- ---- 89.50 +7.00 82.50 1985 ---- ---- ---- ---- 91.60 +7.10 84.50 1990 ---- ---- ---- ---- 93.70 +7.20 86.50 1995 ---- ---- ---- ---- 95.90 +7.40 88.50 2000 ---- ---- ---- ---- 98.20 +7.60 90.60 2005 ---- ---- ---- ---- 100.50 +7.70 92.80 2010 ---- ---- ---- ---- 102.80 +7.90 94.90 2015 ---- ---- ---- ---- 105.10 +8.00 97.10 2020 ---- ---- ---- ---- 107.50 +8.10 99.40 2025 ---- ---- ---- ---- 110.00 +8.30 101.70 2030 ---- ---- ---- ---- 112.50 +8.50 104.00 2035 ---- ---- ---- ---- 115.00 +8.60 106.40 2040 ---- ---- ---- ---- 117.60 +8.80 108.80 2045 ---- ---- ---- ---- 120.20 +8.90 111.30 2050 ---- ---- ---- ---- 122.80 +9.00 113.80 2055 ---- ---- ---- ---- 125.50 +9.20 116.30 2060 ---- ---- ---- ---- 128.30 +9.40 118.90 2065 ---- ---- ---- ---- 131.00 +9.50 121.50 2070 ---- ---- ---- ---- 133.80 +9.70 124.10 2075 ---- ---- ---- ---- 136.70 +9.90 126.80 2080 ---- ---- ---- ---- 139.60 +10.10 129.50 2085 ---- ---- ---- ---- 142.50 +10.20 132.30 2090 ---- ---- ---- ---- 145.40 +10.30 135.10 2095 ---- ---- ---- ---- 148.40 +10.50 137.90 2100 ---- ---- ---- ---- 151.40 +10.60 140.80 2105 ---- ---- ---- ---- 154.50 +10.90 143.60 2110 ---- ---- ---- ---- 157.60 +11.00 146.60 2115 ---- ---- ---- ---- 160.70 +11.20 149.50 2120 ---- ---- ---- ---- 163.90 +11.40 152.50 2125 ---- ---- ---- ---- 167.00 +11.40 155.60 2130 ---- ---- ---- ---- 170.20 +11.60 158.60 2135 ---- ---- ---- ---- 173.50 +11.80 161.70 2140 ---- ---- ---- ---- 176.80 +12.00 164.80 2145 ---- ---- ---- ---- 180.10 +12.10 168.00 2150 ---- ---- ---- ---- 183.40 +12.30 171.10 2155 ---- ---- ---- ---- 186.70 +12.40 174.30 2160 ---- ---- ---- ---- 190.10 +12.50 177.60 2165 ---- ---- ---- ---- 193.50 +12.70 180.80 2170 ---- ---- ---- ---- 196.90 +12.80 184.10 2175 ---- ---- ---- ---- 200.40 +13.00 187.40 2180 ---- ---- ---- ---- 203.90 +13.20 190.70 2185 ---- ---- ---- ---- 207.30 +13.20 194.10 2190 ---- ---- ---- ---- 210.90 +13.40 197.50 2195 ---- ---- ---- ---- 214.40 +13.50 200.90 2200 ---- ---- ---- ---- 218.00 +13.70 204.30 2205 ---- ---- ---- ---- 221.50 +13.80 207.70 2210 ---- ---- ---- ---- 225.10 +13.90 211.20 2215 ---- ---- ---- ---- 228.70 +14.00 214.70 2220 ---- ---- ---- ---- 232.40 +14.20 218.20 2225 ---- ---- ---- ---- 236.00 +14.30 221.70 2230 ---- ---- ---- ---- 239.70 +14.40 225.30 2235 ---- ---- ---- ---- 243.40 +14.60 228.80 2240 ---- ---- ---- ---- 247.10 +14.70 232.40 2245 ---- ---- ---- ---- 250.80 +14.80 236.00 2250 ---- ---- ---- ---- 254.50 +14.90 239.60 2255 ---- ---- ---- ---- 258.20 +15.00 243.20 2260 ---- ---- ---- ---- 262.00 +15.10 246.90 2265 ---- ---- ---- ---- 265.80 +15.30 250.50 2270 ---- ---- ---- ---- 269.60 +15.40 254.20 2275 ---- ---- ---- ---- 273.40 +15.50 257.90 2280 ---- ---- ---- ---- 277.20 +15.60 261.60 2285 ---- ---- ---- ---- 281.00 +15.70 265.30 2290 ---- ---- ---- ---- 284.80 +15.70 269.10 2295 ---- ---- ---- ---- 288.70 +15.90 272.80 2300 ---- ---- ---- ---- 292.50 +15.90 276.60 2305 ---- ---- ---- ---- 296.40 +16.00 280.40 2310 ---- ---- ---- ---- 300.30 +16.10 284.20 2315 ---- ---- ---- ---- 304.20 +16.20 288.00 2320 ---- ---- ---- ---- 308.10 +16.30 291.80 2325 ---- ---- ---- ---- 312.10 +16.40 295.70 2330 ---- ---- ---- ---- 316.00 +16.50 299.50 2335 ---- ---- ---- ---- 320.00 +16.60 303.40 2340 ---- ---- ---- ---- 324.00 +16.70 307.30 2345 ---- ---- ---- ---- 327.90 +16.70 311.20 2350 ---- ---- ---- ---- 331.90 +16.80 315.10 2355 ---- ---- ---- ---- 336.00 +16.90 319.10 2360 ---- ---- ---- ---- 340.00 +17.00 323.00 2365 ---- ---- ---- ---- 344.00 +17.00 327.00 2370 ---- ---- ---- ---- 348.10 +17.20 330.90 2375 ---- ---- ---- ---- 352.10 +17.20 334.90 2380 ---- ---- ---- ---- 356.20 +17.30 338.90 2390 ---- ---- ---- ---- 364.40 +17.40 347.00 2400 ---- ---- ---- ---- 372.60 +17.60 355.00 2410 ---- ---- ---- ---- 380.90 +17.70 363.20 2420 ---- ---- ---- ---- 389.30 +17.90 371.40 2425 ---- ---- ---- ---- 393.50 +18.00 375.50 2430 ---- ---- ---- ---- 397.70 +18.10 379.60 2440 ---- ---- ---- ---- 406.10 +18.20 387.90 2450 ---- ---- ---- ---- 414.60 +18.30 396.30 2460 ---- ---- ---- ---- 423.10 +18.50 404.60 2470 ---- ---- ---- ---- 431.60 +18.50 413.10 2475 ---- ---- ---- ---- 435.90 +18.60 417.30 2500 ---- ---- ---- ---- 457.50 +18.90 438.60 2525 ---- ---- ---- ---- 479.40 +19.20 460.20 2550 ---- ---- ---- ---- 501.50 +19.60 481.90 2575 ---- ---- ---- ---- 523.80 +19.90 503.90 2600 ---- ---- ---- ---- 546.20 +20.10 526.10 2625 ---- ---- ---- ---- 568.90 +20.40 548.50 2650 ---- ---- ---- ---- 591.70 +20.60 571.10 OG AUG24 Gold Option PUT 1400 ---- ---- ---- ---- 4.90 +.40 4.50 1425 ---- ---- ---- ---- 5.80 +.50 5.30 1450 ---- ---- ---- ---- 6.80 +.60 6.20 1475 ---- ---- ---- ---- 7.90 +.60 7.30 1500 ---- ---- ---- ---- 9.20 +.80 8.40 1525 ---- ---- ---- ---- 10.60 +.80 9.80 1550 ---- ---- ---- ---- 12.20 +1.00 11.20 1575 ---- ---- ---- ---- 14.00 +1.10 12.90 1580 ---- ---- ---- ---- 14.30 +1.10 13.20 1590 ---- ---- ---- ---- 15.10 +1.20 13.90 1600 ---- ---- ---- ---- 15.90 +1.20 14.70 1610 ---- ---- ---- ---- 16.80 +1.30 15.50 1620 ---- ---- ---- ---- 17.70 +1.40 16.30 1625 ---- ---- ---- ---- 18.10 +1.40 16.70 1630 ---- ---- ---- ---- 18.60 +1.50 17.10 1640 ---- ---- ---- ---- 19.50 +1.50 18.00 1650 ---- ---- ---- ---- 20.50 +1.60 18.90 1660 ---- ---- ---- ---- 21.60 +1.80 19.80 1670 ---- ---- ---- ---- 22.60 +1.80 20.80 1675 ---- ---- ---- ---- 23.20 +1.90 21.30 1680 ---- ---- ---- ---- 23.70 +1.90 21.80 1685 ---- ---- ---- ---- 24.30 +2.00 22.30 1690 ---- ---- ---- ---- 24.90 +2.00 22.90 1695 ---- ---- ---- ---- 25.50 +2.10 23.40 1700 ---- ---- ---- ---- 26.10 +2.10 24.00 1705 ---- ---- ---- ---- 26.70 +2.20 24.50 1710 ---- ---- ---- ---- 27.30 +2.20 25.10 1715 ---- ---- ---- ---- 28.00 +2.30 25.70 1720 ---- ---- ---- ---- 28.60 +2.30 26.30 1725 ---- ---- ---- ---- 29.30 +2.40 26.90 1730 ---- ---- ---- ---- 30.00 +2.50 27.50 1735 ---- ---- ---- ---- 30.70 +2.50 28.20 1740 ---- ---- ---- ---- 31.40 +2.60 28.80 1745 ---- ---- ---- ---- 32.10 +2.60 29.50 1750 ---- ---- ---- ---- 32.90 +2.70 30.20 1755 ---- ---- ---- ---- 33.70 +2.80 30.90 1760 ---- ---- ---- ---- 34.40 +2.80 31.60 1765 ---- ---- ---- ---- 35.20 +2.90 32.30 1770 ---- ---- ---- ---- 36.10 +3.00 33.10 1775 ---- ---- ---- ---- 36.90 +3.10 33.80 1780 ---- ---- ---- ---- 37.80 +3.20 34.60 1785 ---- ---- ---- ---- 38.60 +3.20 35.40 1790 ---- ---- ---- ---- 39.50 +3.30 36.20 1795 ---- ---- ---- ---- 40.40 +3.30 37.10 1800 ---- ---- ---- ---- 41.40 +3.50 37.90 1805 ---- ---- ---- ---- 42.30 +3.50 38.80 1810 ---- ---- ---- ---- 43.30 +3.60 39.70 1815 ---- ---- ---- ---- 44.30 +3.70 40.60 1820 ---- ---- ---- ---- 45.40 +3.90 41.50 1825 ---- ---- ---- ---- 46.40 +3.90 42.50 1830 ---- ---- ---- ---- 47.50 +4.00 43.50 1835 ---- ---- ---- ---- 48.60 +4.10 44.50 1840 ---- ---- ---- ---- 49.70 +4.20 45.50 1845 ---- ---- ---- ---- 50.90 +4.30 46.60 1850 ---- ---- ---- ---- 52.10 +4.40 47.70 1855 ---- ---- ---- ---- 53.30 +4.50 48.80 1860 ---- ---- ---- ---- 54.50 +4.60 49.90 1865 ---- ---- ---- ---- 55.80 +4.70 51.10 1870 ---- ---- ---- ---- 57.10 +4.80 52.30 1875 ---- ---- ---- ---- 58.40 +4.90 53.50 1880 ---- ---- ---- ---- 59.80 +5.00 54.80 1885 ---- ---- ---- ---- 61.20 +5.10 56.10 1890 ---- ---- ---- ---- 62.60 +5.20 57.40 1895 ---- ---- ---- ---- 64.10 +5.40 58.70 1900 ---- ---- ---- ---- 65.60 +5.50 60.10 1905 ---- ---- ---- ---- 67.10 +5.60 61.50 1910 ---- ---- ---- ---- 68.60 +5.60 63.00 1915 ---- ---- ---- ---- 70.20 +5.80 64.40 1920 ---- ---- ---- ---- 71.90 +6.00 65.90 1925 ---- ---- ---- ---- 73.50 +6.00 67.50 1930 ---- ---- ---- ---- 75.20 +6.10 69.10 1935 ---- ---- ---- ---- 77.00 +6.30 70.70 1940 ---- ---- ---- ---- 78.70 +6.40 72.30 1945 ---- ---- ---- ---- 80.50 +6.50 74.00 1950 ---- ---- ---- ---- 82.40 +6.70 75.70 1955 ---- ---- ---- ---- 84.30 +6.80 77.50 1960 ---- ---- ---- ---- 86.20 +6.90 79.30 1965 ---- ---- ---- ---- 88.20 +7.10 81.10 1970 ---- ---- ---- ---- 90.20 +7.20 83.00 1975 ---- ---- ---- ---- 92.20 +7.30 84.90 1980 ---- ---- ---- ---- 94.30 +7.50 86.80 1985 ---- ---- ---- ---- 96.40 +7.60 88.80 1990 ---- ---- ---- ---- 98.60 +7.80 90.80 1995 ---- ---- ---- ---- 100.80 +7.90 92.90 2000 ---- ---- ---- ---- 103.10 +8.10 95.00 2005 ---- ---- ---- ---- 105.40 +8.20 97.20 2010 ---- ---- ---- ---- 107.70 +8.30 99.40 2015 ---- ---- ---- ---- 110.10 +8.50 101.60 2020 ---- ---- ---- ---- 112.50 +8.60 103.90 2025 ---- ---- ---- ---- 115.00 +8.80 106.20 2030 ---- ---- ---- ---- 117.50 +9.00 108.50 2035 ---- ---- ---- ---- 120.00 +9.00 111.00 2040 ---- ---- ---- ---- 122.60 +9.20 113.40 2045 ---- ---- ---- ---- 125.30 +9.40 115.90 2050 ---- ---- ---- ---- 127.90 +9.50 118.40 2055 ---- ---- ---- ---- 130.60 +9.60 121.00 2060 ---- ---- ---- ---- 133.40 +9.80 123.60 2065 ---- ---- ---- ---- 136.20 +10.00 126.20 2070 ---- ---- ---- ---- 139.00 +10.10 128.90 2075 ---- ---- ---- ---- 141.90 +10.30 131.60 2080 ---- ---- ---- ---- 144.80 +10.40 134.40 2085 ---- ---- ---- ---- 147.70 +10.60 137.10 2090 ---- ---- ---- ---- 150.70 +10.70 140.00 2095 ---- ---- ---- ---- 153.70 +10.90 142.80 2100 ---- ---- ---- ---- 156.70 +11.00 145.70 2105 ---- ---- ---- ---- 159.80 +11.20 148.60 2110 ---- ---- ---- ---- 162.90 +11.30 151.60 2115 ---- ---- ---- ---- 166.00 +11.40 154.60 2120 ---- ---- ---- ---- 169.20 +11.60 157.60 2125 ---- ---- ---- ---- 172.40 +11.70 160.70 2130 ---- ---- ---- ---- 175.60 +11.80 163.80 2135 ---- ---- ---- ---- 178.90 +12.00 166.90 2140 ---- ---- ---- ---- 182.10 +12.10 170.00 2145 ---- ---- ---- ---- 185.50 +12.30 173.20 2150 ---- ---- ---- ---- 188.80 +12.40 176.40 2155 ---- ---- ---- ---- 192.10 +12.50 179.60 2160 ---- ---- ---- ---- 195.50 +12.70 182.80 2165 ---- ---- ---- ---- 198.90 +12.80 186.10 2170 ---- ---- ---- ---- 202.30 +12.90 189.40 2175 ---- ---- ---- ---- 205.80 +13.10 192.70 2180 ---- ---- ---- ---- 209.30 +13.20 196.10 2185 ---- ---- ---- ---- 212.70 +13.30 199.40 2190 ---- ---- ---- ---- 216.30 +13.50 202.80 2195 ---- ---- ---- ---- 219.80 +13.60 206.20 2200 ---- ---- ---- ---- 223.30 +13.60 209.70 2205 ---- ---- ---- ---- 226.90 +13.80 213.10 2210 ---- ---- ---- ---- 230.50 +13.90 216.60 2215 ---- ---- ---- ---- 234.00 +14.00 220.00 2220 ---- ---- ---- ---- 237.70 +14.20 223.50 2225 ---- ---- ---- ---- 241.30 +14.20 227.10 2230 ---- ---- ---- ---- 244.90 +14.30 230.60 2235 ---- ---- ---- ---- 248.60 +14.50 234.10 2240 ---- ---- ---- ---- 252.30 +14.60 237.70 2245 ---- ---- ---- ---- 256.00 +14.70 241.30 2250 ---- ---- ---- ---- 259.70 +14.80 244.90 2255 ---- ---- ---- ---- 263.40 +14.90 248.50 2260 ---- ---- ---- ---- 267.10 +14.90 252.20 2265 ---- ---- ---- ---- 270.90 +15.10 255.80 2270 ---- ---- ---- ---- 274.70 +15.20 259.50 2275 ---- ---- ---- ---- 278.50 +15.30 263.20 2280 ---- ---- ---- ---- 282.30 +15.40 266.90 2285 ---- ---- ---- ---- 286.10 +15.50 270.60 2290 ---- ---- ---- ---- 289.90 +15.50 274.40 2295 ---- ---- ---- ---- 293.80 +15.70 278.10 2300 ---- ---- ---- ---- 297.60 +15.70 281.90 2305 ---- ---- ---- ---- 301.50 +15.80 285.70 2310 ---- ---- ---- ---- 305.40 +15.90 289.50 2315 ---- ---- ---- ---- 309.30 +16.00 293.30 2320 ---- ---- ---- ---- 313.20 +16.10 297.10 2325 ---- ---- ---- ---- 317.10 +16.10 301.00 2330 ---- ---- ---- ---- 321.10 +16.30 304.80 2335 ---- ---- ---- ---- 325.00 +16.30 308.70 2340 ---- ---- ---- ---- 329.00 +16.40 312.60 2345 ---- ---- ---- ---- 333.00 +16.50 316.50 2350 ---- ---- ---- ---- 337.00 +16.60 320.40 2355 ---- ---- ---- ---- 341.00 +16.60 324.40 2360 ---- ---- ---- ---- 345.00 +16.70 328.30 2365 ---- ---- ---- ---- 349.10 +16.80 332.30 2370 ---- ---- ---- ---- 353.10 +16.90 336.20 2375 ---- ---- ---- ---- 357.20 +17.00 340.20 2380 ---- ---- ---- ---- 361.20 +17.00 344.20 2390 ---- ---- ---- ---- 369.40 +17.10 352.30 2400 ---- ---- ---- ---- 377.70 +17.30 360.40 2410 ---- ---- ---- ---- 385.90 +17.40 368.50 2420 ---- ---- ---- ---- 394.30 +17.60 376.70 2425 ---- ---- ---- ---- 398.40 +17.60 380.80 2430 ---- ---- ---- ---- 402.60 +17.70 384.90 2440 ---- ---- ---- ---- 411.00 +17.80 393.20 2450 ---- ---- ---- ---- 419.50 +18.00 401.50 2460 ---- ---- ---- ---- 428.00 +18.10 409.90 2470 ---- ---- ---- ---- 436.50 +18.20 418.30 2475 ---- ---- ---- ---- 440.80 +18.30 422.50 2500 ---- ---- ---- ---- 462.40 +18.60 443.80 2525 ---- ---- ---- ---- 484.20 +18.90 465.30 2550 ---- ---- ---- ---- 506.20 +19.20 487.00 2575 ---- ---- ---- ---- 528.40 +19.50 508.90 2600 ---- ---- ---- ---- 550.70 +19.60 531.10 2625 ---- ---- ---- ---- 573.30 +19.90 553.40 2650 ---- ---- ---- ---- 596.00 +20.10 575.90 OG SEP24 Gold Option PUT 1475 ---- ---- ---- ---- 9.60 +.60 9.00 1500 ---- ---- ---- ---- 11.00 +.70 10.30 1525 ---- ---- ---- ---- 12.50 +.80 11.70 1550 ---- ---- ---- ---- 14.20 +1.00 13.20 1575 ---- ---- ---- ---- 16.00 +1.10 14.90 1600 ---- ---- ---- ---- 18.10 +1.30 16.80 1625 ---- ---- ---- ---- 20.30 +1.40 18.90 1650 ---- ---- ---- ---- 22.80 +1.60 21.20 1660 ---- ---- ---- ---- 23.90 +1.70 22.20 1670 ---- ---- ---- ---- 25.00 +1.70 23.30 1675 ---- ---- ---- ---- 25.60 +1.80 23.80 1680 ---- ---- ---- ---- 26.20 +1.90 24.30 1690 ---- ---- ---- ---- 27.40 +2.00 25.40 1700 ---- ---- ---- ---- 28.60 +2.00 26.60 1710 ---- ---- ---- ---- 29.90 +2.10 27.80 1720 ---- ---- ---- ---- 31.30 +2.30 29.00 1725 ---- ---- ---- ---- 31.90 +2.20 29.70 1730 ---- ---- ---- ---- 32.70 +2.40 30.30 1740 ---- ---- ---- ---- 34.10 +2.40 31.70 1750 ---- ---- ---- ---- 35.60 +2.50 33.10 1760 ---- ---- ---- ---- 37.20 +2.70 34.50 1765 ---- ---- ---- ---- 38.00 +2.70 35.30 1770 ---- ---- ---- ---- 38.90 +2.80 36.10 1775 ---- ---- ---- ---- 39.70 +2.90 36.80 1780 ---- ---- ---- ---- 40.60 +2.90 37.70 1785 ---- ---- ---- ---- 41.50 +3.00 38.50 1790 ---- ---- ---- ---- 42.40 +3.10 39.30 1795 ---- ---- ---- ---- 43.30 +3.10 40.20 1800 ---- ---- ---- ---- 44.30 +3.30 41.00 1805 ---- ---- ---- ---- 45.20 +3.30 41.90 1810 ---- ---- ---- ---- 46.20 +3.40 42.80 1815 ---- ---- ---- ---- 47.20 +3.40 43.80 1820 ---- ---- ---- ---- 48.30 +3.60 44.70 1825 ---- ---- ---- ---- 49.30 +3.60 45.70 1830 ---- ---- ---- ---- 50.40 +3.70 46.70 1835 ---- ---- ---- ---- 51.50 +3.80 47.70 1840 ---- ---- ---- ---- 52.70 +3.90 48.80 1845 ---- ---- ---- ---- 53.80 +4.00 49.80 1850 ---- ---- ---- ---- 55.00 +4.10 50.90 1855 ---- ---- ---- ---- 56.20 +4.10 52.10 1860 ---- ---- ---- ---- 57.50 +4.30 53.20 1865 ---- ---- ---- ---- 58.80 +4.40 54.40 1870 ---- ---- ---- ---- 60.10 +4.50 55.60 1875 ---- ---- ---- ---- 61.40 +4.60 56.80 1880 ---- ---- ---- ---- 62.80 +4.80 58.00 1885 ---- ---- ---- ---- 64.20 +4.90 59.30 1890 ---- ---- ---- ---- 65.60 +5.00 60.60 1895 ---- ---- ---- ---- 67.00 +5.10 61.90 1900 ---- ---- ---- ---- 68.50 +5.20 63.30 1905 ---- ---- ---- ---- 70.10 +5.40 64.70 1910 ---- ---- ---- ---- 71.60 +5.50 66.10 1915 ---- ---- ---- ---- 73.20 +5.60 67.60 1920 ---- ---- ---- ---- 74.80 +5.80 69.00 1925 ---- ---- ---- ---- 76.50 +5.90 70.60 1930 ---- ---- ---- ---- 78.10 +6.00 72.10 1935 ---- ---- ---- ---- 79.90 +6.20 73.70 1940 ---- ---- ---- ---- 81.60 +6.30 75.30 1945 ---- ---- ---- ---- 83.40 +6.50 76.90 1950 ---- ---- ---- ---- 85.20 +6.60 78.60 1955 ---- ---- ---- ---- 87.10 +6.80 80.30 1960 ---- ---- ---- ---- 89.00 +6.90 82.10 1965 ---- ---- ---- ---- 90.90 +7.00 83.90 1970 ---- ---- ---- ---- 92.90 +7.20 85.70 1975 ---- ---- ---- ---- 94.90 +7.40 87.50 1980 ---- ---- ---- ---- 96.90 +7.50 89.40 1985 ---- ---- ---- ---- 99.00 +7.60 91.40 1990 ---- ---- ---- ---- 101.10 +7.80 93.30 1995 ---- ---- ---- ---- 103.30 +8.00 95.30 2000 ---- ---- ---- ---- 105.40 +8.00 97.40 2005 ---- ---- ---- ---- 107.70 +8.30 99.40 2010 ---- ---- ---- ---- 109.90 +8.30 101.60 2015 ---- ---- ---- ---- 112.20 +8.50 103.70 2020 ---- ---- ---- ---- 114.60 +8.70 105.90 2025 ---- ---- ---- ---- 117.00 +8.90 108.10 2030 ---- ---- ---- ---- 119.40 +9.00 110.40 2035 ---- ---- ---- ---- 121.80 +9.10 112.70 2040 ---- ---- ---- ---- 124.30 +9.20 115.10 2045 ---- ---- ---- ---- 126.90 +9.40 117.50 2050 ---- ---- ---- ---- 129.40 +9.50 119.90 2055 ---- ---- ---- ---- 132.00 +9.60 122.40 2060 ---- ---- ---- ---- 134.70 +9.80 124.90 2065 ---- ---- ---- ---- 137.30 +9.90 127.40 2070 ---- ---- ---- ---- 140.10 +10.10 130.00 2075 ---- ---- ---- ---- 142.80 +10.20 132.60 2080 ---- ---- ---- ---- 145.60 +10.30 135.30 2085 ---- ---- ---- ---- 148.40 +10.40 138.00 2090 ---- ---- ---- ---- 151.30 +10.60 140.70 2095 ---- ---- ---- ---- 154.20 +10.70 143.50 2100 ---- ---- ---- ---- 157.10 +10.80 146.30 2105 ---- ---- ---- ---- 160.00 +10.90 149.10 2110 ---- ---- ---- ---- 163.00 +11.00 152.00 2115 ---- ---- ---- ---- 166.10 +11.20 154.90 2120 ---- ---- ---- ---- 169.10 +11.30 157.80 2125 ---- ---- ---- ---- 172.20 +11.40 160.80 2130 ---- ---- ---- ---- 175.30 +11.50 163.80 2135 ---- ---- ---- ---- 178.40 +11.60 166.80 2140 ---- ---- ---- ---- 181.60 +11.70 169.90 2145 ---- ---- ---- ---- 184.80 +11.80 173.00 2150 ---- ---- ---- ---- 188.10 +12.00 176.10 2155 ---- ---- ---- ---- 191.30 +12.10 179.20 2160 ---- ---- ---- ---- 194.60 +12.20 182.40 2165 ---- ---- ---- ---- 197.90 +12.30 185.60 2170 ---- ---- ---- ---- 201.30 +12.40 188.90 2175 ---- ---- ---- ---- 204.60 +12.40 192.20 2180 ---- ---- ---- ---- 208.00 +12.60 195.40 2185 ---- ---- ---- ---- 211.40 +12.60 198.80 2190 ---- ---- ---- ---- 214.90 +12.80 202.10 2195 ---- ---- ---- ---- 218.30 +12.80 205.50 2200 ---- ---- ---- ---- 221.80 +12.90 208.90 2205 ---- ---- ---- ---- 225.30 +13.00 212.30 2210 ---- ---- ---- ---- 228.90 +13.20 215.70 2215 ---- ---- ---- ---- 232.40 +13.20 219.20 2220 ---- ---- ---- ---- 236.00 +13.30 222.70 2225 ---- ---- ---- ---- 239.60 +13.40 226.20 2230 ---- ---- ---- ---- 243.20 +13.50 229.70 2235 ---- ---- ---- ---- 246.80 +13.50 233.30 2240 ---- ---- ---- ---- 250.50 +13.60 236.90 2245 ---- ---- ---- ---- 254.20 +13.80 240.40 2250 ---- ---- ---- ---- 257.80 +13.70 244.10 2255 ---- ---- ---- ---- 261.50 +13.80 247.70 2260 ---- ---- ---- ---- 265.30 +14.00 251.30 2265 ---- ---- ---- ---- 269.00 +14.00 255.00 2270 ---- ---- ---- ---- 272.80 +14.10 258.70 2275 ---- ---- ---- ---- 276.50 +14.10 262.40 2280 ---- ---- ---- ---- 280.30 +14.20 266.10 2285 ---- ---- ---- ---- 284.10 +14.30 269.80 2290 ---- ---- ---- ---- 287.90 +14.40 273.50 2295 ---- ---- ---- ---- 291.80 +14.50 277.30 2300 ---- ---- ---- ---- 295.60 +14.50 281.10 2305 ---- ---- ---- ---- 299.50 +14.60 284.90 2310 ---- ---- ---- ---- 303.40 +14.70 288.70 2315 ---- ---- ---- ---- 307.30 +14.80 292.50 2320 ---- ---- ---- ---- 311.20 +14.90 296.30 2325 ---- ---- ---- ---- 315.10 +14.90 300.20 2330 ---- ---- ---- ---- 319.00 +14.90 304.10 2335 ---- ---- ---- ---- 323.00 +15.10 307.90 2340 ---- ---- ---- ---- 327.00 +15.20 311.80 2345 ---- ---- ---- ---- 330.90 +15.10 315.80 2350 ---- ---- ---- ---- 334.90 +15.20 319.70 2355 ---- ---- ---- ---- 338.90 +15.30 323.60 2360 ---- ---- ---- ---- 343.00 +15.40 327.60 2365 ---- ---- ---- ---- 347.00 +15.50 331.50 2370 ---- ---- ---- ---- 351.00 +15.50 335.50 2375 ---- ---- ---- ---- 355.10 +15.60 339.50 2380 ---- ---- ---- ---- 359.20 +15.70 343.50 2385 ---- ---- ---- ---- 363.20 +15.70 347.50 2390 ---- ---- ---- ---- 367.30 +15.70 351.60 2400 ---- ---- ---- ---- 375.50 +15.80 359.70 2410 ---- ---- ---- ---- 383.80 +16.00 367.80 2420 ---- ---- ---- ---- 392.10 +16.10 376.00 2425 ---- ---- ---- ---- 396.30 +16.20 380.10 2430 ---- ---- ---- ---- 400.50 +16.30 384.20 2440 ---- ---- ---- ---- 408.90 +16.40 392.50 2450 ---- ---- ---- ---- 417.30 +16.50 400.80 2460 ---- ---- ---- ---- 425.80 +16.60 409.20 2470 ---- ---- ---- ---- 434.30 +16.70 417.60 2475 ---- ---- ---- ---- 438.60 +16.80 421.80 2480 ---- ---- ---- ---- 442.80 +16.70 426.10 2500 ---- ---- ---- ---- 460.00 +16.90 443.10 2525 ---- ---- ---- ---- 481.80 +17.30 464.50 2550 ---- ---- ---- ---- 503.70 +17.50 486.20 2575 ---- ---- ---- ---- 525.80 +17.70 508.10 2600 ---- ---- ---- ---- 548.00 +17.90 530.10 2625 ---- ---- ---- ---- 570.50 +18.20 552.30 2650 ---- ---- ---- ---- 593.00 +18.30 574.70 2675 ---- ---- ---- ---- 615.80 +18.50 597.30 OG OCT24 Gold Option PUT 1500 ---- ---- ---- ---- 10.20 +.50 9.70 1525 ---- ---- ---- ---- 11.80 +.70 11.10 1550 ---- ---- ---- ---- 13.60 +.80 12.80 1575 ---- ---- ---- ---- 15.60 +1.00 14.60 1600 ---- ---- ---- ---- 17.80 +1.10 16.70 1625 ---- ---- ---- ---- 20.30 +1.30 19.00 1650 ---- ---- ---- ---- 23.10 +1.60 21.50 1675 ---- ---- ---- ---- 26.10 +1.80 24.30 1680 ---- ---- ---- ---- 26.80 +1.90 24.90 1690 ---- ---- ---- ---- 28.10 +2.00 26.10 1700 ---- ---- ---- ---- 29.50 +2.10 27.40 1710 ---- ---- ---- ---- 30.90 +2.20 28.70 1720 ---- ---- ---- ---- 32.40 +2.30 30.10 1725 ---- ---- ---- ---- 33.20 +2.40 30.80 1730 ---- ---- ---- ---- 34.00 +2.50 31.50 1740 ---- ---- ---- ---- 35.60 +2.60 33.00 1750 ---- ---- ---- ---- 37.20 +2.70 34.50 1760 ---- ---- ---- ---- 39.00 +2.90 36.10 1770 ---- ---- ---- ---- 40.80 +3.00 37.80 1775 ---- ---- ---- ---- 41.70 +3.10 38.60 1780 ---- ---- ---- ---- 42.60 +3.10 39.50 1785 ---- ---- ---- ---- 43.60 +3.20 40.40 1790 ---- ---- ---- ---- 44.60 +3.30 41.30 1795 ---- ---- ---- ---- 45.60 +3.40 42.20 1800 ---- ---- ---- ---- 46.60 +3.40 43.20 1805 ---- ---- ---- ---- 47.70 +3.60 44.10 1810 ---- ---- ---- ---- 48.70 +3.60 45.10 1815 ---- ---- ---- ---- 49.80 +3.70 46.10 1820 ---- ---- ---- ---- 50.90 +3.70 47.20 1825 ---- ---- ---- ---- 52.00 +3.80 48.20 1830 ---- ---- ---- ---- 53.20 +3.90 49.30 1835 ---- ---- ---- ---- 54.40 +4.00 50.40 1840 ---- ---- ---- ---- 55.60 +4.10 51.50 1845 ---- ---- ---- ---- 56.80 +4.20 52.60 1850 ---- ---- ---- ---- 58.00 +4.20 53.80 1855 ---- ---- ---- ---- 59.30 +4.30 55.00 1860 ---- ---- ---- ---- 60.60 +4.40 56.20 1865 ---- ---- ---- ---- 61.90 +4.50 57.40 1870 ---- ---- ---- ---- 63.30 +4.60 58.70 1875 ---- ---- ---- ---- 64.60 +4.60 60.00 1880 ---- ---- ---- ---- 66.00 +4.70 61.30 1885 ---- ---- ---- ---- 67.50 +4.90 62.60 1890 ---- ---- ---- ---- 68.90 +4.90 64.00 1895 ---- ---- ---- ---- 70.40 +5.00 65.40 1900 ---- ---- ---- ---- 71.90 +5.10 66.80 1905 ---- ---- ---- ---- 73.50 +5.20 68.30 1910 ---- ---- ---- ---- 75.10 +5.30 69.80 1915 ---- ---- ---- ---- 76.70 +5.40 71.30 1920 ---- ---- ---- ---- 78.30 +5.40 72.90 1925 ---- ---- ---- ---- 80.00 +5.60 74.40 1930 ---- ---- ---- ---- 81.70 +5.60 76.10 1935 ---- ---- ---- ---- 83.50 +5.80 77.70 1940 ---- ---- ---- ---- 85.30 +5.90 79.40 1945 ---- ---- ---- ---- 87.10 +6.00 81.10 1950 ---- ---- ---- ---- 88.90 +6.10 82.80 1955 ---- ---- ---- ---- 90.80 +6.20 84.60 1960 ---- ---- ---- ---- 92.70 +6.30 86.40 1965 ---- ---- ---- ---- 94.70 +6.50 88.20 1970 ---- ---- ---- ---- 96.70 +6.60 90.10 1975 ---- ---- ---- ---- 98.80 +6.80 92.00 1980 ---- ---- ---- ---- 100.80 +6.80 94.00 1985 ---- ---- ---- ---- 103.00 +7.00 96.00 1990 ---- ---- ---- ---- 105.10 +7.10 98.00 1995 ---- ---- ---- ---- 107.30 +7.30 100.00 2000 ---- ---- ---- ---- 109.60 +7.50 102.10 2005 ---- ---- ---- ---- 111.80 +7.60 104.20 2010 ---- ---- ---- ---- 114.20 +7.80 106.40 2015 ---- ---- ---- ---- 116.50 +7.90 108.60 2020 ---- ---- ---- ---- 118.90 +8.10 110.80 2025 ---- ---- ---- ---- 121.30 +8.20 113.10 2030 ---- ---- ---- ---- 123.80 +8.40 115.40 2035 ---- ---- ---- ---- 126.30 +8.50 117.80 2040 ---- ---- ---- ---- 128.90 +8.80 120.10 2045 ---- ---- ---- ---- 131.50 +8.90 122.60 2050 ---- ---- ---- ---- 134.10 +9.10 125.00 2055 ---- ---- ---- ---- 136.70 +9.20 127.50 2060 ---- ---- ---- ---- 139.40 +9.40 130.00 2065 ---- ---- ---- ---- 142.20 +9.60 132.60 2070 ---- ---- ---- ---- 144.90 +9.70 135.20 2075 ---- ---- ---- ---- 147.70 +9.80 137.90 2080 ---- ---- ---- ---- 150.50 +10.00 140.50 2085 ---- ---- ---- ---- 153.40 +10.20 143.20 2090 ---- ---- ---- ---- 156.30 +10.30 146.00 2095 ---- ---- ---- ---- 159.20 +10.40 148.80 2100 ---- ---- ---- ---- 162.20 +10.60 151.60 2105 ---- ---- ---- ---- 165.20 +10.80 154.40 2110 ---- ---- ---- ---- 168.20 +10.90 157.30 2115 ---- ---- ---- ---- 171.20 +11.00 160.20 2120 ---- ---- ---- ---- 174.30 +11.20 163.10 2125 ---- ---- ---- ---- 177.40 +11.30 166.10 2130 ---- ---- ---- ---- 180.50 +11.40 169.10 2135 ---- ---- ---- ---- 183.70 +11.50 172.20 2140 ---- ---- ---- ---- 186.80 +11.60 175.20 2145 ---- ---- ---- ---- 190.00 +11.70 178.30 2150 ---- ---- ---- ---- 193.30 +11.90 181.40 2155 ---- ---- ---- ---- 196.50 +11.90 184.60 2160 ---- ---- ---- ---- 199.80 +12.00 187.80 2165 ---- ---- ---- ---- 203.10 +12.10 191.00 2170 ---- ---- ---- ---- 206.50 +12.30 194.20 2175 ---- ---- ---- ---- 209.80 +12.30 197.50 2180 ---- ---- ---- ---- 213.20 +12.40 200.80 2185 ---- ---- ---- ---- 216.60 +12.50 204.10 2190 ---- ---- ---- ---- 220.00 +12.60 207.40 2195 ---- ---- ---- ---- 223.50 +12.70 210.80 2200 ---- ---- ---- ---- 227.00 +12.90 214.10 2205 ---- ---- ---- ---- 230.40 +12.90 217.50 2210 ---- ---- ---- ---- 234.00 +13.00 221.00 2215 ---- ---- ---- ---- 237.50 +13.10 224.40 2220 ---- ---- ---- ---- 241.00 +13.10 227.90 2225 ---- ---- ---- ---- 244.60 +13.20 231.40 2230 ---- ---- ---- ---- 248.20 +13.30 234.90 2235 ---- ---- ---- ---- 251.80 +13.40 238.40 2240 ---- ---- ---- ---- 255.50 +13.50 242.00 2245 ---- ---- ---- ---- 259.10 +13.50 245.60 2250 ---- ---- ---- ---- 262.80 +13.70 249.10 2255 ---- ---- ---- ---- 266.50 +13.70 252.80 2260 ---- ---- ---- ---- 270.20 +13.80 256.40 2265 ---- ---- ---- ---- 273.90 +13.90 260.00 2270 ---- ---- ---- ---- 277.60 +13.90 263.70 2275 ---- ---- ---- ---- 281.40 +14.00 267.40 2280 ---- ---- ---- ---- 285.20 +14.20 271.00 2285 ---- ---- ---- ---- 288.90 +14.10 274.80 2290 ---- ---- ---- ---- 292.70 +14.20 278.50 2295 ---- ---- ---- ---- 296.60 +14.40 282.20 2300 ---- ---- ---- ---- 300.40 +14.40 286.00 2305 ---- ---- ---- ---- 304.20 +14.50 289.70 2310 ---- ---- ---- ---- 308.10 +14.60 293.50 2315 ---- ---- ---- ---- 312.00 +14.70 297.30 2320 ---- ---- ---- ---- 315.90 +14.80 301.10 2325 ---- ---- ---- ---- 319.80 +14.80 305.00 2330 ---- ---- ---- ---- 323.70 +14.90 308.80 2335 ---- ---- ---- ---- 327.60 +14.90 312.70 2340 ---- ---- ---- ---- 331.60 +15.00 316.60 2345 ---- ---- ---- ---- 335.60 +15.20 320.40 2350 ---- ---- ---- ---- 339.50 +15.20 324.30 2355 ---- ---- ---- ---- 343.50 +15.20 328.30 2360 ---- ---- ---- ---- 347.50 +15.30 332.20 2365 ---- ---- ---- ---- 351.50 +15.40 336.10 2370 ---- ---- ---- ---- 355.60 +15.50 340.10 2375 ---- ---- ---- ---- 359.60 +15.50 344.10 2380 ---- ---- ---- ---- 363.70 +15.70 348.00 2385 ---- ---- ---- ---- 367.70 +15.70 352.00 2390 ---- ---- ---- ---- 371.80 +15.80 356.00 2400 ---- ---- ---- ---- 380.00 +15.90 364.10 2410 ---- ---- ---- ---- 388.20 +16.00 372.20 2420 ---- ---- ---- ---- 396.50 +16.20 380.30 2425 ---- ---- ---- ---- 400.70 +16.30 384.40 2430 ---- ---- ---- ---- 404.80 +16.30 388.50 2440 ---- ---- ---- ---- 413.20 +16.50 396.70 2450 ---- ---- ---- ---- 421.60 +16.60 405.00 2460 ---- ---- ---- ---- 430.00 +16.70 413.30 2470 ---- ---- ---- ---- 438.50 +16.80 421.70 2475 ---- ---- ---- ---- 442.80 +17.00 425.80 2480 ---- ---- ---- ---- 447.00 +17.00 430.00 2500 ---- ---- ---- ---- 464.20 +17.30 446.90 2525 ---- ---- ---- ---- 485.80 +17.50 468.30 2550 ---- ---- ---- ---- 507.60 +17.80 489.80 2575 ---- ---- ---- ---- 529.60 +18.10 511.50 2600 ---- ---- ---- ---- 551.80 +18.30 533.50 2625 ---- ---- ---- ---- 574.20 +18.60 555.60 2650 ---- ---- ---- ---- 596.70 +18.90 577.80 2675 ---- ---- ---- ---- 619.30 +19.00 600.30 OG NOV24 Gold Option PUT 1500 ---- ---- ---- ---- 10.50 +.60 9.90 1525 ---- ---- ---- ---- 12.20 +.80 11.40 1550 ---- ---- ---- ---- 14.00 +.90 13.10 1575 ---- ---- ---- ---- 16.10 +1.10 15.00 1600 ---- ---- ---- ---- 18.50 +1.30 17.20 1625 ---- ---- ---- ---- 21.00 +1.50 19.50 1650 ---- ---- ---- ---- 23.90 +1.70 22.20 1675 ---- ---- ---- ---- 27.10 +2.00 25.10 1690 ---- ---- ---- ---- 29.10 +2.10 27.00 1700 ---- ---- ---- ---- 30.60 +2.30 28.30 1710 ---- ---- ---- ---- 32.10 +2.40 29.70 1720 ---- ---- ---- ---- 33.60 +2.50 31.10 1725 ---- ---- ---- ---- 34.40 +2.50 31.90 1730 ---- ---- ---- ---- 35.20 +2.60 32.60 1740 ---- ---- ---- ---- 36.90 +2.70 34.20 1750 ---- ---- ---- ---- 38.60 +2.80 35.80 1760 ---- ---- ---- ---- 40.40 +3.00 37.40 1770 ---- ---- ---- ---- 42.30 +3.10 39.20 1775 ---- ---- ---- ---- 43.20 +3.10 40.10 1780 ---- ---- ---- ---- 44.20 +3.20 41.00 1790 ---- ---- ---- ---- 46.20 +3.40 42.80 1795 ---- ---- ---- ---- 47.20 +3.40 43.80 1800 ---- ---- ---- ---- 48.30 +3.60 44.70 1805 ---- ---- ---- ---- 49.30 +3.60 45.70 1810 ---- ---- ---- ---- 50.40 +3.70 46.70 1815 ---- ---- ---- ---- 51.50 +3.70 47.80 1820 ---- ---- ---- ---- 52.60 +3.80 48.80 1825 ---- ---- ---- ---- 53.80 +3.90 49.90 1830 ---- ---- ---- ---- 54.90 +3.90 51.00 1835 ---- ---- ---- ---- 56.10 +4.00 52.10 1840 ---- ---- ---- ---- 57.30 +4.10 53.20 1845 ---- ---- ---- ---- 58.50 +4.20 54.30 1850 ---- ---- ---- ---- 59.80 +4.30 55.50 1855 ---- ---- ---- ---- 61.00 +4.30 56.70 1860 ---- ---- ---- ---- 62.30 +4.40 57.90 1865 ---- ---- ---- ---- 63.60 +4.50 59.10 1870 ---- ---- ---- ---- 64.90 +4.60 60.30 1875 ---- ---- ---- ---- 66.30 +4.70 61.60 1880 ---- ---- ---- ---- 67.70 +4.80 62.90 1885 ---- ---- ---- ---- 69.00 +4.80 64.20 1890 ---- ---- ---- ---- 70.50 +5.00 65.50 1895 ---- ---- ---- ---- 71.90 +5.00 66.90 1900 ---- ---- ---- ---- 73.40 +5.10 68.30 1905 ---- ---- ---- ---- 74.90 +5.20 69.70 1910 ---- ---- ---- ---- 76.40 +5.30 71.10 1915 ---- ---- ---- ---- 77.90 +5.30 72.60 1920 ---- ---- ---- ---- 79.50 +5.50 74.00 1925 ---- ---- ---- ---- 81.10 +5.60 75.50 1930 ---- ---- ---- ---- 82.70 +5.60 77.10 1935 ---- ---- ---- ---- 84.40 +5.70 78.70 1940 ---- ---- ---- ---- 86.10 +5.80 80.30 1945 ---- ---- ---- ---- 87.80 +5.90 81.90 1950 ---- ---- ---- ---- 89.60 +6.10 83.50 1955 ---- ---- ---- ---- 91.40 +6.20 85.20 1960 ---- ---- ---- ---- 93.20 +6.30 86.90 1965 ---- ---- ---- ---- 95.00 +6.30 88.70 1970 ---- ---- ---- ---- 96.90 +6.40 90.50 1975 ---- ---- ---- ---- 98.90 +6.60 92.30 1980 ---- ---- ---- ---- 100.80 +6.70 94.10 1985 ---- ---- ---- ---- 102.90 +6.90 96.00 1990 ---- ---- ---- ---- 104.90 +6.90 98.00 1995 ---- ---- ---- ---- 107.00 +7.10 99.90 2000 ---- ---- ---- ---- 109.10 +7.20 101.90 2005 ---- ---- ---- ---- 111.30 +7.40 103.90 2010 ---- ---- ---- ---- 113.50 +7.50 106.00 2015 ---- ---- ---- ---- 115.80 +7.70 108.10 2020 ---- ---- ---- ---- 118.10 +7.80 110.30 2025 ---- ---- ---- ---- 120.40 +8.00 112.40 2030 ---- ---- ---- ---- 122.80 +8.10 114.70 2035 ---- ---- ---- ---- 125.20 +8.30 116.90 2040 ---- ---- ---- ---- 127.60 +8.40 119.20 2045 ---- ---- ---- ---- 130.10 +8.50 121.60 2050 ---- ---- ---- ---- 132.70 +8.70 124.00 2055 ---- ---- ---- ---- 135.20 +8.80 126.40 2060 ---- ---- ---- ---- 137.80 +8.90 128.90 2065 ---- ---- ---- ---- 140.50 +9.10 131.40 2070 ---- ---- ---- ---- 143.20 +9.30 133.90 2075 ---- ---- ---- ---- 145.90 +9.40 136.50 2080 ---- ---- ---- ---- 148.60 +9.40 139.20 2085 ---- ---- ---- ---- 151.40 +9.60 141.80 2090 ---- ---- ---- ---- 154.30 +9.70 144.60 2095 ---- ---- ---- ---- 157.10 +9.80 147.30 2100 ---- ---- ---- ---- 160.00 +9.90 150.10 2105 ---- ---- ---- ---- 163.00 +10.10 152.90 2110 ---- ---- ---- ---- 165.90 +10.10 155.80 2115 ---- ---- ---- ---- 168.90 +10.30 158.60 2120 ---- ---- ---- ---- 172.00 +10.40 161.60 2125 ---- ---- ---- ---- 175.10 +10.60 164.50 2130 ---- ---- ---- ---- 178.10 +10.60 167.50 2135 ---- ---- ---- ---- 181.30 +10.80 170.50 2140 ---- ---- ---- ---- 184.40 +10.80 173.60 2145 ---- ---- ---- ---- 187.60 +10.90 176.70 2150 ---- ---- ---- ---- 190.80 +11.00 179.80 630 2155 ---- ---- ---- ---- 194.10 +11.20 182.90 2160 ---- ---- ---- ---- 197.30 +11.20 186.10 2165 ---- ---- ---- ---- 200.60 +11.30 189.30 2170 ---- ---- ---- ---- 204.00 +11.50 192.50 2175 ---- ---- ---- ---- 207.30 +11.50 195.80 2180 ---- ---- ---- ---- 210.70 +11.70 199.00 2185 ---- ---- ---- ---- 214.10 +11.80 202.30 2190 ---- ---- ---- ---- 217.50 +11.80 205.70 2195 ---- ---- ---- ---- 220.90 +11.90 209.00 2200 ---- ---- ---- ---- 224.40 +12.00 212.40 2205 ---- ---- ---- ---- 227.90 +12.10 215.80 2210 ---- ---- ---- ---- 231.40 +12.20 219.20 2215 ---- ---- ---- ---- 234.90 +12.30 222.60 2220 ---- ---- ---- ---- 238.40 +12.30 226.10 2225 ---- ---- ---- ---- 242.00 +12.50 229.50 2230 ---- ---- ---- ---- 245.50 +12.50 233.00 2235 ---- ---- ---- ---- 249.10 +12.60 236.50 2240 ---- ---- ---- ---- 252.70 +12.70 240.00 2245 ---- ---- ---- ---- 256.30 +12.80 243.50 2250 ---- ---- ---- ---- 260.00 +12.90 247.10 2255 ---- ---- ---- ---- 263.60 +12.90 250.70 2260 ---- ---- ---- ---- 267.20 +13.00 254.20 2265 ---- ---- ---- ---- 270.90 +13.10 257.80 2270 ---- ---- ---- ---- 274.60 +13.20 261.40 2275 ---- ---- ---- ---- 278.30 +13.30 265.00 2280 ---- ---- ---- ---- 282.00 +13.40 268.60 2285 ---- ---- ---- ---- 285.70 +13.40 272.30 2290 ---- ---- ---- ---- 289.40 +13.50 275.90 2295 ---- ---- ---- ---- 293.10 +13.50 279.60 2300 ---- ---- ---- ---- 296.90 +13.70 283.20 2305 ---- ---- ---- ---- 300.60 +13.70 286.90 2310 ---- ---- ---- ---- 304.40 +13.80 290.60 2315 ---- ---- ---- ---- 308.20 +13.90 294.30 2320 ---- ---- ---- ---- 312.00 +14.00 298.00 2325 ---- ---- ---- ---- 315.80 +14.10 301.70 2330 ---- ---- ---- ---- 319.60 +14.20 305.40 2335 ---- ---- ---- ---- 323.40 +14.20 309.20 2340 ---- ---- ---- ---- 327.20 +14.30 312.90 2345 ---- ---- ---- ---- 331.10 +14.40 316.70 2350 ---- ---- ---- ---- 334.90 +14.40 320.50 2355 ---- ---- ---- ---- 338.80 +14.50 324.30 2360 ---- ---- ---- ---- 342.70 +14.60 328.10 2365 ---- ---- ---- ---- 346.60 +14.70 331.90 2370 ---- ---- ---- ---- 350.50 +14.80 335.70 2375 ---- ---- ---- ---- 354.40 +14.80 339.60 2380 ---- ---- ---- ---- 358.30 +14.90 343.40 2385 ---- ---- ---- ---- 362.20 +14.90 347.30 2390 ---- ---- ---- ---- 366.20 +15.00 351.20 2395 ---- ---- ---- ---- 370.10 +15.10 355.00 2400 ---- ---- ---- ---- 374.10 +15.20 358.90 2410 ---- ---- ---- ---- 382.10 +15.30 366.80 2420 ---- ---- ---- ---- 390.10 +15.50 374.60 2425 ---- ---- ---- ---- 394.10 +15.50 378.60 2430 ---- ---- ---- ---- 398.10 +15.50 382.60 2440 ---- ---- ---- ---- 406.20 +15.70 390.50 2450 ---- ---- ---- ---- 414.40 +15.80 398.60 2460 ---- ---- ---- ---- 422.60 +16.00 406.60 2470 ---- ---- ---- ---- 430.80 +16.10 414.70 2475 ---- ---- ---- ---- 435.00 +16.20 418.80 2480 ---- ---- ---- ---- 439.10 +16.20 422.90 2490 ---- ---- ---- ---- 447.40 +16.30 431.10 2500 ---- ---- ---- ---- 455.80 +16.50 439.30 2525 ---- ---- ---- ---- 476.80 +16.70 460.10 2550 ---- ---- ---- ---- 498.10 +17.00 481.10 2575 ---- ---- ---- ---- 519.60 +17.30 502.30 2600 ---- ---- ---- ---- 541.30 +17.60 523.70 2625 ---- ---- ---- ---- 563.20 +17.80 545.40 2650 ---- ---- ---- ---- 585.30 +18.10 567.20 2675 ---- ---- ---- ---- 607.50 +18.30 589.20 2700 ---- ---- ---- ---- 629.90 +18.60 611.30 OG DEC24 Gold Option PUT 950 ---- ---- ---- ---- .40 .00 .40 975 ---- ---- ---- ---- .50 .00 .50 1000 ---- ---- ---- ---- .60 .00 .60 1025 ---- ---- ---- ---- .80 +.10 .70 1050 ---- ---- ---- ---- 1.00 +.10 .90 1075 ---- ---- ---- ---- 1.20 +.10 1.10 1100 ---- ---- ---- ---- 1.40 +.10 1.30 1125 ---- ---- ---- ---- 1.70 +.10 1.60 1130 ---- ---- ---- ---- 1.70 +.10 1.60 1140 ---- ---- ---- ---- 1.90 +.20 1.70 1150 ---- ---- ---- ---- 2.00 +.10 1.90 1160 ---- ---- ---- ---- 2.10 +.10 2.00 1170 ---- ---- ---- ---- 2.30 +.20 2.10 1175 ---- ---- ---- ---- 2.40 +.20 2.20 1180 ---- ---- ---- ---- 2.40 +.10 2.30 1190 ---- ---- ---- ---- 2.60 +.20 2.40 1200 ---- ---- ---- ---- 2.80 +.20 2.60 1210 ---- ---- ---- ---- 3.00 +.20 2.80 1220 ---- ---- ---- ---- 3.20 +.20 3.00 1225 ---- ---- ---- ---- 3.30 +.20 3.10 1230 ---- ---- ---- ---- 3.40 +.20 3.20 1235 ---- ---- ---- ---- 3.50 +.20 3.30 1240 ---- ---- ---- ---- 3.60 +.20 3.40 1245 ---- ---- ---- ---- 3.70 +.20 3.50 1250 ---- ---- ---- ---- 3.80 +.20 3.60 70 1255 ---- ---- ---- ---- 3.90 +.20 3.70 1260 ---- ---- ---- ---- 4.10 +.30 3.80 1265 ---- ---- ---- ---- 4.20 +.30 3.90 1270 ---- ---- ---- ---- 4.30 +.30 4.00 1275 ---- ---- ---- ---- 4.40 +.20 4.20 1280 ---- ---- ---- ---- 4.60 +.30 4.30 1285 ---- ---- ---- ---- 4.70 +.30 4.40 1290 ---- ---- ---- ---- 4.90 +.30 4.60 1295 ---- ---- ---- ---- 5.00 +.30 4.70 1300 ---- ---- ---- ---- 5.20 +.40 4.80 1305 ---- ---- ---- ---- 5.30 +.30 5.00 1310 ---- ---- ---- ---- 5.50 +.40 5.10 1315 ---- ---- ---- ---- 5.60 +.30 5.30 1320 ---- ---- ---- ---- 5.80 +.40 5.40 1325 ---- ---- ---- ---- 6.00 +.40 5.60 1330 ---- ---- ---- ---- 6.10 +.40 5.70 1335 ---- ---- ---- ---- 6.30 +.40 5.90 1340 ---- ---- ---- ---- 6.50 +.40 6.10 1345 ---- ---- ---- ---- 6.70 +.50 6.20 1350 ---- ---- ---- ---- 6.90 +.50 6.40 1355 ---- ---- ---- ---- 7.10 +.50 6.60 1360 ---- ---- ---- ---- 7.30 +.50 6.80 1365 ---- ---- ---- ---- 7.50 +.50 7.00 1370 ---- ---- ---- ---- 7.70 +.50 7.20 1375 ---- ---- ---- ---- 7.90 +.50 7.40 1380 ---- ---- ---- ---- 8.10 +.50 7.60 1385 ---- ---- ---- ---- 8.30 +.50 7.80 1390 ---- ---- ---- ---- 8.60 +.60 8.00 1395 ---- ---- ---- ---- 8.80 +.60 8.20 1400 ---- ---- ---- ---- 9.00 +.60 8.40 1405 ---- ---- ---- ---- 9.30 +.60 8.70 1410 ---- ---- ---- ---- 9.50 +.60 8.90 1415 ---- ---- ---- ---- 9.80 +.70 9.10 1420 ---- ---- ---- ---- 10.00 +.60 9.40 1425 ---- ---- ---- ---- 10.30 +.70 9.60 1430 ---- ---- ---- ---- 10.60 +.70 9.90 1435 ---- ---- ---- ---- 10.90 +.80 10.10 1440 ---- ---- ---- ---- 11.10 +.70 10.40 1445 ---- ---- ---- ---- 11.40 +.80 10.60 1450 ---- ---- ---- ---- 11.70 +.80 10.90 1455 ---- ---- ---- ---- 12.00 +.80 11.20 1460 ---- ---- ---- ---- 12.30 +.80 11.50 1465 ---- ---- ---- ---- 12.60 +.80 11.80 1470 ---- ---- ---- ---- 13.00 +.90 12.10 1475 ---- ---- ---- ---- 13.30 +.90 12.40 1480 ---- ---- ---- ---- 13.60 +.90 12.70 1485 ---- ---- ---- ---- 14.00 +1.00 13.00 1490 ---- ---- ---- ---- 14.30 +1.00 13.30 1495 ---- ---- ---- ---- 14.70 +1.10 13.60 1500 ---- ---- ---- ---- 15.00 +1.00 14.00 1505 ---- ---- ---- ---- 15.40 +1.10 14.30 1510 ---- ---- ---- ---- 15.80 +1.10 14.70 1515 ---- ---- ---- ---- 16.10 +1.10 15.00 1520 ---- ---- ---- ---- 16.50 +1.10 15.40 1525 ---- ---- ---- ---- 16.90 +1.20 15.70 1530 ---- ---- ---- ---- 17.30 +1.20 16.10 1535 ---- ---- ---- ---- 17.70 +1.20 16.50 1540 ---- ---- ---- ---- 18.10 +1.20 16.90 1545 ---- ---- ---- ---- 18.60 +1.30 17.30 1550 ---- ---- ---- ---- 19.00 +1.30 17.70 1555 ---- ---- ---- ---- 19.40 +1.30 18.10 1560 ---- ---- ---- ---- 19.90 +1.40 18.50 1565 ---- ---- ---- ---- 20.30 +1.40 18.90 1570 ---- ---- ---- ---- 20.80 +1.50 19.30 1575 ---- ---- ---- ---- 21.30 +1.50 19.80 1580 ---- ---- ---- ---- 21.70 +1.50 20.20 1585 ---- ---- ---- ---- 22.20 +1.50 20.70 1590 ---- ---- ---- ---- 22.70 +1.60 21.10 1595 ---- ---- ---- ---- 23.20 +1.60 21.60 1600 ---- ---- ---- ---- 23.70 +1.70 22.00 1605 ---- ---- ---- ---- 24.30 +1.80 22.50 1610 ---- ---- ---- ---- 24.80 +1.80 23.00 1615 ---- ---- ---- ---- 25.30 +1.80 23.50 1620 ---- ---- ---- ---- 25.80 +1.80 24.00 1625 ---- ---- ---- ---- 26.40 +1.90 24.50 1630 ---- ---- ---- ---- 27.00 +2.00 25.00 1635 ---- ---- ---- ---- 27.50 +2.00 25.50 1640 ---- ---- ---- ---- 28.10 +2.00 26.10 1645 ---- ---- ---- ---- 28.70 +2.10 26.60 1650 ---- ---- ---- ---- 29.30 +2.10 27.20 1655 ---- ---- ---- ---- 29.90 +2.20 27.70 1660 ---- ---- ---- ---- 30.50 +2.20 28.30 1665 ---- ---- ---- ---- 31.10 +2.30 28.80 1670 ---- ---- ---- ---- 31.70 +2.30 29.40 1675 ---- ---- ---- ---- 32.30 +2.30 30.00 1680 ---- ---- ---- ---- 33.00 +2.40 30.60 1685 ---- ---- ---- ---- 33.60 +2.40 31.20 1690 ---- ---- ---- ---- 34.30 +2.50 31.80 1695 ---- ---- ---- ---- 35.00 +2.60 32.40 1700 ---- ---- ---- ---- 35.60 +2.60 33.00 100 1705 ---- ---- ---- ---- 36.30 +2.60 33.70 1710 ---- ---- ---- ---- 37.00 +2.70 34.30 1715 ---- ---- ---- ---- 37.70 +2.70 35.00 1720 ---- ---- ---- ---- 38.50 +2.90 35.60 1725 ---- ---- ---- ---- 39.20 +2.90 36.30 1730 ---- ---- ---- ---- 39.90 +2.90 37.00 1735 ---- ---- ---- ---- 40.70 +3.00 37.70 1740 ---- ---- ---- ---- 41.50 +3.10 38.40 1745 ---- ---- ---- ---- 42.30 +3.10 39.20 1750 ---- ---- ---- ---- 43.10 +3.20 39.90 1755 ---- ---- ---- ---- 43.90 +3.20 40.70 1760 ---- ---- ---- ---- 44.70 +3.30 41.40 1765 ---- ---- ---- ---- 45.50 +3.30 42.20 1770 ---- ---- ---- ---- 46.40 +3.40 43.00 1775 ---- ---- ---- ---- 47.30 +3.50 43.80 1780 ---- ---- ---- ---- 48.20 +3.60 44.60 1785 ---- ---- ---- ---- 49.10 +3.60 45.50 1790 ---- ---- ---- ---- 50.00 +3.60 46.40 1795 ---- ---- ---- ---- 51.00 +3.80 47.20 1800 ---- ---- ---- ---- 51.90 +3.80 48.10 750 1805 ---- ---- ---- ---- 52.90 +3.80 49.10 1810 ---- ---- ---- ---- 53.90 +3.90 50.00 1815 ---- ---- ---- ---- 55.00 +4.00 51.00 1820 ---- ---- ---- ---- 56.00 +4.10 51.90 1825 ---- ---- ---- ---- 57.10 +4.20 52.90 150 1830 ---- ---- ---- ---- 58.20 +4.20 54.00 1835 ---- ---- ---- ---- 59.30 +4.30 55.00 1840 ---- ---- ---- ---- 60.40 +4.30 56.10 1845 ---- ---- ---- ---- 61.60 +4.40 57.20 1850 ---- ---- ---- ---- 62.80 +4.50 58.30 1855 ---- ---- ---- ---- 64.00 +4.60 59.40 1860 ---- ---- ---- ---- 65.30 +4.70 60.60 1865 ---- ---- ---- ---- 66.50 +4.70 61.80 1870 ---- ---- ---- ---- 67.80 +4.80 63.00 1875 ---- ---- ---- ---- 69.20 +4.90 64.30 1880 ---- ---- ---- ---- 70.50 +4.90 65.60 1885 ---- ---- ---- ---- 71.90 +5.00 66.90 1890 ---- ---- ---- ---- 73.30 +5.10 68.20 1895 ---- ---- ---- ---- 74.80 +5.20 69.60 1900 ---- ---- ---- ---- 76.30 +5.30 71.00 1905 ---- ---- ---- ---- 77.80 +5.40 72.40 1910 ---- ---- ---- ---- 79.30 +5.40 73.90 1915 ---- ---- ---- ---- 80.90 +5.60 75.30 1920 ---- ---- ---- ---- 82.50 +5.60 76.90 1925 ---- ---- ---- ---- 84.10 +5.70 78.40 1930 ---- ---- ---- ---- 85.80 +5.80 80.00 1935 ---- ---- ---- ---- 87.50 +5.90 81.60 1940 ---- ---- ---- ---- 89.30 +6.00 83.30 1945 ---- ---- ---- ---- 91.00 +6.00 85.00 1950 ---- ---- ---- ---- 92.90 +6.20 86.70 1955 ---- ---- ---- ---- 94.70 +6.30 88.40 1960 ---- ---- ---- ---- 96.60 +6.40 90.20 1965 ---- ---- ---- ---- 98.50 +6.50 92.00 1970 ---- ---- ---- ---- 100.50 +6.60 93.90 1975 ---- ---- ---- ---- 102.50 +6.70 95.80 1980 ---- ---- ---- ---- 104.50 +6.80 97.70 1985 ---- ---- ---- ---- 106.60 +6.90 99.70 1990 ---- ---- ---- ---- 108.70 +7.00 101.70 1995 ---- ---- ---- ---- 110.80 +7.10 103.70 2000 ---- ---- ---- ---- 113.00 +7.30 105.70 2005 ---- ---- ---- ---- 115.30 +7.50 107.80 2010 ---- ---- ---- ---- 117.50 +7.50 110.00 2015 ---- ---- ---- ---- 119.80 +7.60 112.20 2020 ---- ---- ---- ---- 122.20 +7.80 114.40 2025 ---- ---- ---- ---- 124.60 +8.00 116.60 2030 ---- ---- ---- ---- 127.00 +8.10 118.90 2035 ---- ---- ---- ---- 129.40 +8.20 121.20 2040 ---- ---- ---- ---- 131.90 +8.30 123.60 2045 ---- ---- ---- ---- 134.40 +8.40 126.00 2050 ---- ---- ---- ---- 137.00 +8.60 128.40 2055 ---- ---- ---- ---- 139.60 +8.70 130.90 2060 ---- ---- ---- ---- 142.20 +8.80 133.40 2065 ---- ---- ---- ---- 144.90 +9.00 135.90 2070 ---- ---- ---- ---- 147.60 +9.10 138.50 2075 ---- ---- ---- ---- 150.30 +9.20 141.10 2080 ---- ---- ---- ---- 153.10 +9.40 143.70 2085 ---- ---- ---- ---- 155.90 +9.50 146.40 2090 ---- ---- ---- ---- 158.70 +9.60 149.10 2095 ---- ---- ---- ---- 161.60 +9.80 151.80 2100 ---- ---- ---- ---- 164.50 +9.90 154.60 2105 ---- ---- ---- ---- 167.40 +10.00 157.40 2110 ---- ---- ---- ---- 170.40 +10.20 160.20 2115 ---- ---- ---- ---- 173.40 +10.30 163.10 2120 ---- ---- ---- ---- 176.40 +10.40 166.00 2125 ---- ---- ---- ---- 179.40 +10.40 169.00 2130 ---- ---- ---- ---- 182.50 +10.60 171.90 2135 ---- ---- ---- ---- 185.60 +10.70 174.90 2140 ---- ---- ---- ---- 188.70 +10.80 177.90 2145 ---- ---- ---- ---- 191.90 +10.90 181.00 2150 ---- ---- ---- ---- 195.10 +11.00 184.10 600 2155 ---- ---- ---- ---- 198.30 +11.10 187.20 2160 ---- ---- ---- ---- 201.50 +11.20 190.30 2165 ---- ---- ---- ---- 204.80 +11.30 193.50 2170 ---- ---- ---- ---- 208.00 +11.40 196.60 2175 ---- ---- ---- ---- 211.30 +11.50 199.80 2180 ---- ---- ---- ---- 214.70 +11.60 203.10 2185 ---- ---- ---- ---- 218.00 +11.70 206.30 2190 ---- ---- ---- ---- 221.40 +11.80 209.60 2195 ---- ---- ---- ---- 224.80 +11.90 212.90 2200 ---- ---- ---- ---- 228.20 +11.90 216.30 2205 ---- ---- ---- ---- 231.60 +12.00 219.60 2210 ---- ---- ---- ---- 235.10 +12.10 223.00 2215 ---- ---- ---- ---- 238.60 +12.20 226.40 2220 ---- ---- ---- ---- 242.10 +12.30 229.80 2225 ---- ---- ---- ---- 245.60 +12.40 233.20 2230 ---- ---- ---- ---- 249.10 +12.40 236.70 2235 ---- ---- ---- ---- 252.70 +12.60 240.10 2240 ---- ---- ---- ---- 256.20 +12.60 243.60 2245 ---- ---- ---- ---- 259.80 +12.70 247.10 2250 ---- ---- ---- ---- 263.40 +12.70 250.70 2255 ---- ---- ---- ---- 267.10 +12.90 254.20 2260 ---- ---- ---- ---- 270.70 +12.90 257.80 2265 ---- ---- ---- ---- 274.30 +13.00 261.30 2270 ---- ---- ---- ---- 278.00 +13.10 264.90 2275 ---- ---- ---- ---- 281.70 +13.20 268.50 2280 ---- ---- ---- ---- 285.40 +13.30 272.10 2285 ---- ---- ---- ---- 289.10 +13.30 275.80 2290 ---- ---- ---- ---- 292.80 +13.40 279.40 2295 ---- ---- ---- ---- 296.60 +13.50 283.10 2300 ---- ---- ---- ---- 300.30 +13.50 286.80 2305 ---- ---- ---- ---- 304.10 +13.70 290.40 2310 ---- ---- ---- ---- 307.80 +13.70 294.10 2315 ---- ---- ---- ---- 311.60 +13.70 297.90 2320 ---- ---- ---- ---- 315.40 +13.80 301.60 2325 ---- ---- ---- ---- 319.20 +13.90 305.30 2330 ---- ---- ---- ---- 323.10 +14.00 309.10 2335 ---- ---- ---- ---- 326.90 +14.10 312.80 2340 ---- ---- ---- ---- 330.80 +14.20 316.60 2345 ---- ---- ---- ---- 334.60 +14.20 320.40 2350 ---- ---- ---- ---- 338.50 +14.30 324.20 2355 ---- ---- ---- ---- 342.40 +14.40 328.00 2360 ---- ---- ---- ---- 346.30 +14.50 331.80 2365 ---- ---- ---- ---- 350.20 +14.50 335.70 2370 ---- ---- ---- ---- 354.10 +14.60 339.50 2375 ---- ---- ---- ---- 358.00 +14.60 343.40 2380 ---- ---- ---- ---- 362.00 +14.80 347.20 2385 ---- ---- ---- ---- 365.90 +14.80 351.10 2390 ---- ---- ---- ---- 369.90 +14.90 355.00 2395 ---- ---- ---- ---- 373.80 +14.90 358.90 2400 ---- ---- ---- ---- 377.80 +15.00 362.80 2410 ---- ---- ---- ---- 385.80 +15.20 370.60 2420 ---- ---- ---- ---- 393.80 +15.30 378.50 2425 ---- ---- ---- ---- 397.80 +15.30 382.50 2430 ---- ---- ---- ---- 401.80 +15.40 386.40 2440 ---- ---- ---- ---- 409.90 +15.50 394.40 2450 ---- ---- ---- ---- 418.00 +15.60 402.40 2460 ---- ---- ---- ---- 426.20 +15.80 410.40 2470 ---- ---- ---- ---- 434.40 +16.00 418.40 2475 ---- ---- ---- ---- 438.50 +16.00 422.50 2480 ---- ---- ---- ---- 442.60 +16.10 426.50 2490 ---- ---- ---- ---- 450.80 +16.20 434.60 2500 ---- ---- ---- ---- 459.10 +16.30 442.80 2525 ---- ---- ---- ---- 479.90 +16.60 463.30 2550 ---- ---- ---- ---- 500.90 +16.90 484.00 2575 ---- ---- ---- ---- 522.10 +17.20 504.90 2600 ---- ---- ---- ---- 543.40 +17.40 526.00 2625 ---- ---- ---- ---- 564.90 +17.70 547.20 2650 ---- ---- ---- ---- 586.60 +18.00 568.60 2675 ---- ---- ---- ---- 608.40 +18.20 590.20 2700 ---- ---- ---- ---- 630.40 +18.50 611.90 3000 ---- ---- ---- ---- 905.10 +21.00 884.10 3450 ---- ---- ---- ---- 1345.80 +23.90 1321.90 3475 ---- ---- ---- ---- 1370.80 +23.90 1346.90 3500 ---- ---- ---- ---- 1395.80 +23.90 1371.90 4000 ---- ---- ---- ---- 1895.80 +23.90 1871.90 OG JAN25 Gold Option PUT 1650 ---- ---- ---- ---- 25.10 +2.30 22.80 1675 ---- ---- ---- ---- 28.50 +2.40 26.10 1700 ---- ---- ---- ---- 32.40 +2.80 29.60 1725 ---- ---- ---- ---- 36.60 +3.10 33.50 1750 ---- ---- ---- ---- 41.20 +3.40 37.80 1775 ---- ---- ---- ---- 46.30 +3.80 42.50 1800 ---- ---- ---- ---- 51.70 +4.10 47.60 1825 ---- ---- ---- ---- 57.60 +4.40 53.20 1850 ---- ---- ---- ---- 64.00 +4.90 59.10 1860 ---- ---- ---- ---- 66.70 +5.00 61.70 1870 ---- ---- ---- ---- 69.50 +5.30 64.20 1875 ---- ---- ---- ---- 70.90 +5.30 65.60 1880 ---- ---- ---- ---- 72.30 +5.40 66.90 1890 ---- ---- ---- ---- 75.20 +5.50 69.70 1900 ---- ---- ---- ---- 78.20 +5.70 72.50 1910 ---- ---- ---- ---- 81.30 +5.90 75.40 1920 ---- ---- ---- ---- 84.50 +6.10 78.40 1930 ---- ---- ---- ---- 87.80 +6.30 81.50 1940 ---- ---- ---- ---- 91.10 +6.40 84.70 1945 ---- ---- ---- ---- 92.90 ---- ---- 1950 ---- ---- ---- ---- 94.60 +6.60 88.00 1955 ---- ---- ---- ---- 96.40 +6.70 89.70 1960 ---- ---- ---- ---- 98.20 +6.80 91.40 1965 ---- ---- ---- ---- 100.00 +6.90 93.10 1970 ---- ---- ---- ---- 101.90 +7.00 94.90 1975 ---- ---- ---- ---- 103.80 +7.10 96.70 1980 ---- ---- ---- ---- 105.70 +7.20 98.50 1985 ---- ---- ---- ---- 107.70 +7.40 100.30 1990 ---- ---- ---- ---- 109.60 +7.40 102.20 1995 ---- ---- ---- ---- 111.70 +7.60 104.10 2000 ---- ---- ---- ---- 113.70 +7.60 106.10 2005 ---- ---- ---- ---- 115.80 +7.70 108.10 2010 ---- ---- ---- ---- 117.90 +7.80 110.10 2015 ---- ---- ---- ---- 120.00 +7.90 112.10 2020 ---- ---- ---- ---- 122.20 +8.00 114.20 2025 ---- ---- ---- ---- 124.40 +8.10 116.30 2030 ---- ---- ---- ---- 126.70 +8.20 118.50 2035 ---- ---- ---- ---- 129.00 +8.30 120.70 2040 ---- ---- ---- ---- 131.30 +8.40 122.90 2045 ---- ---- ---- ---- 133.70 +8.50 125.20 2050 ---- ---- ---- ---- 136.10 +8.60 127.50 2055 ---- ---- ---- ---- 138.50 +8.70 129.80 2060 ---- ---- ---- ---- 141.00 +8.80 132.20 2065 ---- ---- ---- ---- 143.50 +8.90 134.60 2070 ---- ---- ---- ---- 146.10 +9.00 137.10 2075 ---- ---- ---- ---- 148.70 +9.20 139.50 2080 ---- ---- ---- ---- 151.30 +9.20 142.10 2085 ---- ---- ---- ---- 154.00 +9.40 144.60 2090 ---- ---- ---- ---- 156.70 +9.50 147.20 2095 ---- ---- ---- ---- 159.40 +9.50 149.90 2100 ---- ---- ---- ---- 162.20 +9.60 152.60 2105 ---- ---- ---- ---- 165.00 +9.70 155.30 2110 ---- ---- ---- ---- 167.80 +9.80 158.00 2115 ---- ---- ---- ---- 170.70 +9.90 160.80 2120 ---- ---- ---- ---- 173.60 +10.00 163.60 2125 ---- ---- ---- ---- 176.60 +10.10 166.50 2130 ---- ---- ---- ---- 179.60 +10.20 169.40 2135 ---- ---- ---- ---- 182.60 +10.30 172.30 2140 ---- ---- ---- ---- 185.60 +10.40 175.20 2145 ---- ---- ---- ---- 188.70 +10.50 178.20 2150 ---- ---- ---- ---- 191.80 +10.60 181.20 2155 ---- ---- ---- ---- 194.90 +10.60 184.30 2160 ---- ---- ---- ---- 198.10 +10.80 187.30 2165 ---- ---- ---- ---- 201.30 +10.90 190.40 2170 ---- ---- ---- ---- 204.50 +11.00 193.50 2175 ---- ---- ---- ---- 207.70 +11.00 196.70 2180 ---- ---- ---- ---- 211.00 +11.10 199.90 2185 ---- ---- ---- ---- 214.30 +11.20 203.10 2190 ---- ---- ---- ---- 217.60 +11.30 206.30 2195 ---- ---- ---- ---- 221.00 +11.40 209.60 2200 ---- ---- ---- ---- 224.30 +11.50 212.80 2205 ---- ---- ---- ---- 227.70 +11.60 216.10 2210 ---- ---- ---- ---- 231.10 +11.60 219.50 2215 ---- ---- ---- ---- 234.60 +11.80 222.80 2220 ---- ---- ---- ---- 238.00 +11.80 226.20 2225 ---- ---- ---- ---- 241.50 +11.90 229.60 2230 ---- ---- ---- ---- 245.00 +12.00 233.00 2235 ---- ---- ---- ---- 248.50 +12.10 236.40 2240 ---- ---- ---- ---- 252.00 +12.10 239.90 2245 ---- ---- ---- ---- 255.60 +12.30 243.30 2250 ---- ---- ---- ---- 259.20 +12.40 246.80 2255 ---- ---- ---- ---- 262.70 +12.40 250.30 2260 ---- ---- ---- ---- 266.30 +12.50 253.80 2265 ---- ---- ---- ---- 269.90 +12.50 257.40 2270 ---- ---- ---- ---- 273.60 +12.70 260.90 2275 ---- ---- ---- ---- 277.20 +12.70 264.50 2280 ---- ---- ---- ---- 280.90 +12.90 268.00 2285 ---- ---- ---- ---- 284.50 +12.90 271.60 2290 ---- ---- ---- ---- 288.20 +13.00 275.20 2295 ---- ---- ---- ---- 291.90 +13.10 278.80 2300 ---- ---- ---- ---- 295.60 +13.10 282.50 2305 ---- ---- ---- ---- 299.30 +13.20 286.10 2310 ---- ---- ---- ---- 303.00 +13.30 289.70 2315 ---- ---- ---- ---- 306.80 +13.40 293.40 2320 ---- ---- ---- ---- 310.50 +13.40 297.10 2325 ---- ---- ---- ---- 314.30 +13.50 300.80 2330 ---- ---- ---- ---- 318.00 +13.50 304.50 2335 ---- ---- ---- ---- 321.80 +13.60 308.20 2340 ---- ---- ---- ---- 325.60 +13.70 311.90 2345 ---- ---- ---- ---- 329.40 +13.80 315.60 2350 ---- ---- ---- ---- 333.20 +13.80 319.40 2355 ---- ---- ---- ---- 337.10 +14.00 323.10 2360 ---- ---- ---- ---- 340.90 +14.00 326.90 2365 ---- ---- ---- ---- 344.80 +14.10 330.70 2370 ---- ---- ---- ---- 348.60 +14.10 334.50 2375 ---- ---- ---- ---- 352.50 +14.20 338.30 2380 ---- ---- ---- ---- 356.40 +14.30 342.10 2385 ---- ---- ---- ---- 360.30 +14.40 345.90 2390 ---- ---- ---- ---- 364.20 +14.40 349.80 2395 ---- ---- ---- ---- 368.10 +14.50 353.60 2400 ---- ---- ---- ---- 372.10 +14.60 357.50 2405 ---- ---- ---- ---- 376.00 +14.60 361.40 2410 ---- ---- ---- ---- 380.00 +14.70 365.30 2420 ---- ---- ---- ---- 387.90 +14.80 373.10 2430 ---- ---- ---- ---- 395.90 +15.00 380.90 2440 ---- ---- ---- ---- 403.90 +15.10 388.80 2450 ---- ---- ---- ---- 412.00 +15.20 396.80 2460 ---- ---- ---- ---- 420.10 +15.30 404.80 2470 ---- ---- ---- ---- 428.30 +15.50 412.80 2475 ---- ---- ---- ---- 432.40 +15.50 416.90 2480 ---- ---- ---- ---- 436.50 +15.60 420.90 2490 ---- ---- ---- ---- 444.70 +15.70 429.00 2500 ---- ---- ---- ---- 453.00 +15.80 437.20 2510 ---- ---- ---- ---- 461.30 +15.90 445.40 2525 ---- ---- ---- ---- 473.80 +16.00 457.80 2550 ---- ---- ---- ---- 494.90 +16.30 478.60 2575 ---- ---- ---- ---- 516.20 +16.60 499.60 2600 ---- ---- ---- ---- 537.70 +16.90 520.80 2625 ---- ---- ---- ---- 559.30 +17.00 542.30 2650 ---- ---- ---- ---- 581.20 +17.30 563.90 2675 ---- ---- ---- ---- 603.20 +17.50 585.70 2700 ---- ---- ---- ---- 625.40 +17.80 607.60 OG JUN25 Gold Option PUT 1025 ---- ---- ---- ---- 2.50 +.20 2.30 1050 ---- ---- ---- ---- 2.90 +.20 2.70 1075 ---- ---- ---- ---- 3.40 +.20 3.20 1100 ---- ---- ---- ---- 3.90 +.30 3.60 1125 ---- ---- ---- ---- 4.50 +.30 4.20 1150 ---- ---- ---- ---- 5.20 +.40 4.80 1175 ---- ---- ---- ---- 6.00 +.50 5.50 1200 ---- ---- ---- ---- 6.80 +.50 6.30 1220 ---- ---- ---- ---- 7.50 +.50 7.00 1225 ---- ---- ---- ---- 7.70 +.60 7.10 1230 ---- ---- ---- ---- 7.90 +.60 7.30 1240 ---- ---- ---- ---- 8.30 +.60 7.70 1250 ---- ---- ---- ---- 8.70 +.60 8.10 1260 ---- ---- ---- ---- 9.10 +.60 8.50 1270 ---- ---- ---- ---- 9.60 +.70 8.90 1275 ---- ---- ---- ---- 9.80 +.70 9.10 1280 ---- ---- ---- ---- 10.00 +.70 9.30 1290 ---- ---- ---- ---- 10.50 +.70 9.80 1300 ---- ---- ---- ---- 11.00 +.80 10.20 1310 ---- ---- ---- ---- 11.50 +.80 10.70 1315 ---- ---- ---- ---- 11.80 +.80 11.00 1320 ---- ---- ---- ---- 12.10 +.90 11.20 1325 ---- ---- ---- ---- 12.40 +.90 11.50 1330 ---- ---- ---- ---- 12.60 +.90 11.70 1335 ---- ---- ---- ---- 12.90 +.90 12.00 1340 ---- ---- ---- ---- 13.20 +.90 12.30 1345 ---- ---- ---- ---- 13.50 +1.00 12.50 1350 ---- ---- ---- ---- 13.80 +1.00 12.80 1355 ---- ---- ---- ---- 14.10 +1.00 13.10 1360 ---- ---- ---- ---- 14.40 +1.00 13.40 1365 ---- ---- ---- ---- 14.70 +1.00 13.70 1370 ---- ---- ---- ---- 15.10 +1.10 14.00 1375 ---- ---- ---- ---- 15.40 +1.10 14.30 1380 ---- ---- ---- ---- 15.70 +1.10 14.60 1385 ---- ---- ---- ---- 16.10 +1.20 14.90 1390 ---- ---- ---- ---- 16.40 +1.10 15.30 1395 ---- ---- ---- ---- 16.80 +1.20 15.60 1400 ---- ---- ---- ---- 17.10 +1.20 15.90 1405 ---- ---- ---- ---- 17.50 +1.30 16.20 1410 ---- ---- ---- ---- 17.90 +1.30 16.60 1415 ---- ---- ---- ---- 18.20 +1.30 16.90 1420 ---- ---- ---- ---- 18.60 +1.30 17.30 1425 ---- ---- ---- ---- 19.00 +1.30 17.70 1430 ---- ---- ---- ---- 19.40 +1.40 18.00 1435 ---- ---- ---- ---- 19.80 +1.40 18.40 1440 ---- ---- ---- ---- 20.20 +1.40 18.80 1445 ---- ---- ---- ---- 20.60 +1.40 19.20 1450 ---- ---- ---- ---- 21.00 +1.40 19.60 1455 ---- ---- ---- ---- 21.40 +1.50 19.90 1460 ---- ---- ---- ---- 21.90 +1.50 20.40 1465 ---- ---- ---- ---- 22.30 +1.50 20.80 1470 ---- ---- ---- ---- 22.80 +1.60 21.20 1475 ---- ---- ---- ---- 23.20 +1.60 21.60 1480 ---- ---- ---- ---- 23.70 +1.70 22.00 1485 ---- ---- ---- ---- 24.10 +1.60 22.50 1490 ---- ---- ---- ---- 24.60 +1.70 22.90 1495 ---- ---- ---- ---- 25.10 +1.70 23.40 1500 ---- ---- ---- ---- 25.60 +1.80 23.80 1505 ---- ---- ---- ---- 26.10 +1.80 24.30 1510 ---- ---- ---- ---- 26.60 +1.90 24.70 1515 ---- ---- ---- ---- 27.10 +1.90 25.20 1520 ---- ---- ---- ---- 27.60 +1.90 25.70 1525 ---- ---- ---- ---- 28.10 +1.90 26.20 1530 ---- ---- ---- ---- 28.70 +2.00 26.70 1535 ---- ---- ---- ---- 29.20 +2.00 27.20 1540 ---- ---- ---- ---- 29.70 +2.00 27.70 1545 ---- ---- ---- ---- 30.30 +2.10 28.20 1550 ---- ---- ---- ---- 30.80 +2.00 28.80 1555 ---- ---- ---- ---- 31.40 +2.10 29.30 1560 ---- ---- ---- ---- 32.00 +2.20 29.80 1565 ---- ---- ---- ---- 32.60 +2.20 30.40 1570 ---- ---- ---- ---- 33.20 +2.30 30.90 1575 ---- ---- ---- ---- 33.80 +2.30 31.50 1580 ---- ---- ---- ---- 34.40 +2.30 32.10 1585 ---- ---- ---- ---- 35.00 +2.40 32.60 1590 ---- ---- ---- ---- 35.60 +2.40 33.20 1595 ---- ---- ---- ---- 36.20 +2.40 33.80 1600 ---- ---- ---- ---- 36.90 +2.50 34.40 1605 ---- ---- ---- ---- 37.50 +2.50 35.00 1610 ---- ---- ---- ---- 38.20 +2.60 35.60 1615 ---- ---- ---- ---- 38.80 +2.60 36.20 1620 ---- ---- ---- ---- 39.50 +2.70 36.80 1625 ---- ---- ---- ---- 40.10 +2.60 37.50 1630 ---- ---- ---- ---- 40.80 +2.70 38.10 1635 ---- ---- ---- ---- 41.50 +2.80 38.70 1640 ---- ---- ---- ---- 42.20 +2.80 39.40 1645 ---- ---- ---- ---- 42.90 +2.90 40.00 1650 ---- ---- ---- ---- 43.60 +2.90 40.70 1655 ---- ---- ---- ---- 44.30 +2.90 41.40 1660 ---- ---- ---- ---- 45.00 +2.90 42.10 1665 ---- ---- ---- ---- 45.80 +3.10 42.70 1670 ---- ---- ---- ---- 46.50 +3.10 43.40 1675 ---- ---- ---- ---- 47.20 +3.10 44.10 1680 ---- ---- ---- ---- 48.00 +3.20 44.80 1685 ---- ---- ---- ---- 48.70 +3.20 45.50 1690 ---- ---- ---- ---- 49.50 +3.30 46.20 1695 ---- ---- ---- ---- 50.30 +3.30 47.00 1700 ---- ---- ---- ---- 51.00 +3.30 47.70 1705 ---- ---- ---- ---- 51.80 +3.40 48.40 1710 ---- ---- ---- ---- 52.60 +3.40 49.20 1715 ---- ---- ---- ---- 53.40 +3.50 49.90 1720 ---- ---- ---- ---- 54.20 +3.60 50.60 1725 ---- ---- ---- ---- 55.00 +3.60 51.40 1730 ---- ---- ---- ---- 55.80 +3.60 52.20 1735 ---- ---- ---- ---- 56.60 +3.70 52.90 1740 ---- ---- ---- ---- 57.50 +3.80 53.70 1745 ---- ---- ---- ---- 58.30 +3.80 54.50 1750 ---- ---- ---- ---- 59.20 +3.90 55.30 1755 ---- ---- ---- ---- 60.00 +3.90 56.10 1760 ---- ---- ---- ---- 60.90 +4.00 56.90 1765 ---- ---- ---- ---- 61.80 +4.00 57.80 1770 ---- ---- ---- ---- 62.70 +4.10 58.60 1775 ---- ---- ---- ---- 63.60 +4.20 59.40 1780 ---- ---- ---- ---- 64.50 +4.20 60.30 1785 ---- ---- ---- ---- 65.40 +4.20 61.20 1790 ---- ---- ---- ---- 66.40 +4.30 62.10 1795 ---- ---- ---- ---- 67.30 +4.30 63.00 1800 ---- ---- ---- ---- 68.30 +4.40 63.90 1805 ---- ---- ---- ---- 69.30 +4.50 64.80 1810 ---- ---- ---- ---- 70.30 +4.50 65.80 1815 ---- ---- ---- ---- 71.30 +4.60 66.70 1820 ---- ---- ---- ---- 72.40 +4.70 67.70 1825 ---- ---- ---- ---- 73.40 +4.70 68.70 1830 ---- ---- ---- ---- 74.50 +4.80 69.70 1835 ---- ---- ---- ---- 75.60 +4.90 70.70 1840 ---- ---- ---- ---- 76.70 +4.90 71.80 1845 ---- ---- ---- ---- 77.80 +4.90 72.90 1850 ---- ---- ---- ---- 79.00 +5.10 73.90 700 1855 ---- ---- ---- ---- 80.20 +5.10 75.10 1860 ---- ---- ---- ---- 81.40 +5.20 76.20 1865 ---- ---- ---- ---- 82.60 +5.30 77.30 1870 ---- ---- ---- ---- 83.90 +5.40 78.50 1875 ---- ---- ---- ---- 85.10 +5.40 79.70 1880 ---- ---- ---- ---- 86.40 +5.40 81.00 1885 ---- ---- ---- ---- 87.80 +5.60 82.20 1890 ---- ---- ---- ---- 89.10 +5.60 83.50 1895 ---- ---- ---- ---- 90.50 +5.70 84.80 1900 ---- ---- ---- ---- 91.90 +5.80 86.10 1905 ---- ---- ---- ---- 93.30 +5.80 87.50 1910 ---- ---- ---- ---- 94.80 +5.90 88.90 1915 ---- ---- ---- ---- 96.30 +6.00 90.30 1920 ---- ---- ---- ---- 97.80 +6.00 91.80 1925 ---- ---- ---- ---- 99.40 +6.10 93.30 1930 ---- ---- ---- ---- 101.00 +6.20 94.80 1935 ---- ---- ---- ---- 102.60 +6.30 96.30 1940 ---- ---- ---- ---- 104.30 +6.40 97.90 1945 ---- ---- ---- ---- 106.00 +6.50 99.50 1950 ---- ---- ---- ---- 107.70 +6.50 101.20 1955 ---- ---- ---- ---- 109.50 +6.70 102.80 1960 ---- ---- ---- ---- 111.30 +6.80 104.50 1965 ---- ---- ---- ---- 113.10 +6.80 106.30 1970 ---- ---- ---- ---- 114.90 +6.80 108.10 1975 ---- ---- ---- ---- 116.80 +6.90 109.90 1980 ---- ---- ---- ---- 118.70 +7.00 111.70 1985 ---- ---- ---- ---- 120.70 +7.10 113.60 1990 ---- ---- ---- ---- 122.70 +7.20 115.50 1995 ---- ---- ---- ---- 124.70 +7.30 117.40 2000 ---- ---- ---- ---- 126.80 +7.40 119.40 2005 ---- ---- ---- ---- 128.80 +7.40 121.40 2010 ---- ---- ---- ---- 131.00 +7.60 123.40 2015 ---- ---- ---- ---- 133.10 +7.60 125.50 2020 ---- ---- ---- ---- 135.30 +7.70 127.60 2025 ---- ---- ---- ---- 137.50 +7.80 129.70 2030 ---- ---- ---- ---- 139.80 +7.90 131.90 2035 ---- ---- ---- ---- 142.10 +8.00 134.10 2040 ---- ---- ---- ---- 144.40 +8.10 136.30 2045 ---- ---- ---- ---- 146.70 +8.10 138.60 2050 ---- ---- ---- ---- 149.10 +8.20 140.90 2055 ---- ---- ---- ---- 151.50 +8.30 143.20 2060 ---- ---- ---- ---- 154.00 +8.40 145.60 2065 ---- ---- ---- ---- 156.50 +8.50 148.00 2070 ---- ---- ---- ---- 159.00 +8.60 150.40 2075 ---- ---- ---- ---- 161.60 +8.70 152.90 2080 ---- ---- ---- ---- 164.10 +8.70 155.40 2085 ---- ---- ---- ---- 166.80 +8.90 157.90 2090 ---- ---- ---- ---- 169.40 +8.90 160.50 2095 ---- ---- ---- ---- 172.10 +9.00 163.10 2100 ---- ---- ---- ---- 174.80 +9.10 165.70 2105 ---- ---- ---- ---- 177.60 +9.30 168.30 2110 ---- ---- ---- ---- 180.30 +9.30 171.00 2115 ---- ---- ---- ---- 183.10 +9.30 173.80 2120 ---- ---- ---- ---- 186.00 +9.50 176.50 2125 ---- ---- ---- ---- 188.80 +9.50 179.30 2130 ---- ---- ---- ---- 191.70 +9.60 182.10 2135 ---- ---- ---- ---- 194.70 +9.80 184.90 2140 ---- ---- ---- ---- 197.60 +9.80 187.80 2145 ---- ---- ---- ---- 200.60 +9.90 190.70 2150 ---- ---- ---- ---- 203.60 +10.00 193.60 2155 ---- ---- ---- ---- 206.70 +10.10 196.60 2160 ---- ---- ---- ---- 209.70 +10.10 199.60 2165 ---- ---- ---- ---- 212.80 +10.20 202.60 2170 ---- ---- ---- ---- 215.90 +10.30 205.60 2175 ---- ---- ---- ---- 219.10 +10.40 208.70 2180 ---- ---- ---- ---- 222.30 +10.50 211.80 2185 ---- ---- ---- ---- 225.40 +10.50 214.90 2190 ---- ---- ---- ---- 228.70 +10.70 218.00 2195 ---- ---- ---- ---- 231.90 +10.70 221.20 2200 ---- ---- ---- ---- 235.20 +10.80 224.40 2205 ---- ---- ---- ---- 238.50 +10.90 227.60 2210 ---- ---- ---- ---- 241.80 +11.00 230.80 2215 ---- ---- ---- ---- 245.10 +11.00 234.10 2220 ---- ---- ---- ---- 248.50 +11.10 237.40 2225 ---- ---- ---- ---- 251.90 +11.20 240.70 2230 ---- ---- ---- ---- 255.30 +11.30 244.00 2235 ---- ---- ---- ---- 258.70 +11.30 247.40 2240 ---- ---- ---- ---- 262.10 +11.40 250.70 2245 ---- ---- ---- ---- 265.60 +11.50 254.10 2250 ---- ---- ---- ---- 269.10 +11.60 257.50 2255 ---- ---- ---- ---- 272.60 +11.60 261.00 2260 ---- ---- ---- ---- 276.10 +11.70 264.40 2265 ---- ---- ---- ---- 279.60 +11.70 267.90 2270 ---- ---- ---- ---- 283.20 +11.80 271.40 2275 ---- ---- ---- ---- 286.80 +11.90 274.90 2280 ---- ---- ---- ---- 290.30 +11.90 278.40 2285 ---- ---- ---- ---- 294.00 +12.10 281.90 2290 ---- ---- ---- ---- 297.60 +12.10 285.50 2295 ---- ---- ---- ---- 301.20 +12.20 289.00 2300 ---- ---- ---- ---- 304.90 +12.30 292.60 2305 ---- ---- ---- ---- 308.50 +12.30 296.20 2310 ---- ---- ---- ---- 312.20 +12.40 299.80 2315 ---- ---- ---- ---- 315.90 +12.50 303.40 2320 ---- ---- ---- ---- 319.60 +12.50 307.10 2325 ---- ---- ---- ---- 323.30 +12.60 310.70 2330 ---- ---- ---- ---- 327.00 +12.60 314.40 2335 ---- ---- ---- ---- 330.80 +12.70 318.10 2340 ---- ---- ---- ---- 334.50 +12.70 321.80 2345 ---- ---- ---- ---- 338.30 +12.80 325.50 2350 ---- ---- ---- ---- 342.10 +12.90 329.20 2355 ---- ---- ---- ---- 345.90 +13.00 332.90 2360 ---- ---- ---- ---- 349.70 +13.00 336.70 2365 ---- ---- ---- ---- 353.50 +13.10 340.40 2370 ---- ---- ---- ---- 357.40 +13.20 344.20 2375 ---- ---- ---- ---- 361.20 +13.20 348.00 2380 ---- ---- ---- ---- 365.10 +13.30 351.80 2385 ---- ---- ---- ---- 368.90 +13.30 355.60 2390 ---- ---- ---- ---- 372.80 +13.40 359.40 2395 ---- ---- ---- ---- 376.70 +13.50 363.20 2400 ---- ---- ---- ---- 380.60 +13.50 367.10 2405 ---- ---- ---- ---- 384.50 +13.60 370.90 2410 ---- ---- ---- ---- 388.40 +13.60 374.80 2415 ---- ---- ---- ---- 392.40 +13.70 378.70 2420 ---- ---- ---- ---- 396.30 +13.70 382.60 2425 ---- ---- ---- ---- 400.30 +13.80 386.50 2430 ---- ---- ---- ---- 404.20 +13.80 390.40 2435 ---- ---- ---- ---- 408.20 +13.90 394.30 2440 ---- ---- ---- ---- 412.20 +14.00 398.20 2450 ---- ---- ---- ---- 420.20 +14.10 406.10 2460 ---- ---- ---- ---- 428.30 +14.20 414.10 2470 ---- ---- ---- ---- 436.30 +14.20 422.10 2475 ---- ---- ---- ---- 440.40 +14.30 426.10 2480 ---- ---- ---- ---- 444.50 +14.40 430.10 2490 ---- ---- ---- ---- 452.60 +14.50 438.10 2500 ---- ---- ---- ---- 460.80 +14.60 446.20 2510 ---- ---- ---- ---- 469.10 +14.70 454.40 2520 ---- ---- ---- ---- 477.30 +14.80 462.50 2525 ---- ---- ---- ---- 481.50 +14.90 466.60 2530 ---- ---- ---- ---- 485.60 +14.80 470.80 2550 ---- ---- ---- ---- 502.30 +15.00 487.30 2575 ---- ---- ---- ---- 523.40 +15.30 508.10 2600 ---- ---- ---- ---- 544.60 +15.50 529.10 2625 ---- ---- ---- ---- 566.10 +15.80 550.30 2650 ---- ---- ---- ---- 587.70 +16.00 571.70 2675 ---- ---- ---- ---- 609.40 +16.10 593.30 2700 ---- ---- ---- ---- 631.30 +16.30 615.00 2725 ---- ---- ---- ---- 653.40 +16.50 636.90 2750 ---- ---- ---- ---- 675.50 +16.60 658.90 2775 ---- ---- ---- ---- 697.90 +16.90 681.00 2800 ---- ---- ---- ---- 720.30 +17.00 703.30 2825 ---- ---- ---- ---- 742.80 +17.10 725.70 2850 ---- ---- ---- ---- 765.50 +17.30 748.20 2875 ---- ---- ---- ---- 788.30 +17.50 770.80 2900 ---- ---- ---- ---- 811.10 +17.60 793.50 2925 ---- ---- ---- ---- 834.10 +17.70 816.40 2950 ---- ---- ---- ---- 857.10 +17.80 839.30 2975 ---- ---- ---- ---- 880.30 +18.00 862.30 3000 ---- ---- ---- ---- 903.50 +18.10 885.40 3100 ---- ---- ---- ---- 997.10 +18.60 978.50 3200 ---- ---- ---- ---- 1091.70 +19.00 1072.70 3300 ---- ---- ---- ---- 1187.20 +19.40 1167.80 3400 ---- ---- ---- ---- 1283.40 +19.70 1263.70 3500 ---- ---- ---- ---- 1380.20 +20.00 1360.20 OG DEC25 Gold Option PUT 1075 ---- ---- ---- ---- 6.70 +.40 6.30 1100 ---- ---- ---- ---- 7.60 +.50 7.10 1125 ---- ---- ---- ---- 8.50 +.50 8.00 1150 ---- ---- ---- ---- 9.60 +.60 9.00 1175 ---- ---- ---- ---- 10.70 +.70 10.00 1200 ---- ---- ---- ---- 11.90 +.70 11.20 1225 ---- ---- ---- ---- 13.20 +.80 12.40 1250 ---- ---- ---- ---- 14.70 +.90 13.80 1270 ---- ---- ---- ---- 15.90 +1.00 14.90 1275 ---- ---- ---- ---- 16.20 +1.00 15.20 1280 ---- ---- ---- ---- 16.50 +.90 15.60 1290 ---- ---- ---- ---- 17.20 +1.00 16.20 1300 ---- ---- ---- ---- 17.90 +1.10 16.80 1310 ---- ---- ---- ---- 18.60 +1.10 17.50 1320 ---- ---- ---- ---- 19.30 +1.10 18.20 1325 ---- ---- ---- ---- 19.70 +1.20 18.50 1330 ---- ---- ---- ---- 20.10 +1.20 18.90 1340 ---- ---- ---- ---- 20.80 +1.20 19.60 1350 ---- ---- ---- ---- 21.60 +1.30 20.30 1360 ---- ---- ---- ---- 22.40 +1.30 21.10 1370 ---- ---- ---- ---- 23.20 +1.30 21.90 1375 ---- ---- ---- ---- 23.70 +1.40 22.30 1380 ---- ---- ---- ---- 24.10 +1.40 22.70 1385 ---- ---- ---- ---- 24.50 +1.40 23.10 1390 ---- ---- ---- ---- 25.00 +1.50 23.50 1395 ---- ---- ---- ---- 25.40 +1.50 23.90 1400 ---- ---- ---- ---- 25.90 +1.50 24.40 1405 ---- ---- ---- ---- 26.30 +1.50 24.80 1410 ---- ---- ---- ---- 26.80 +1.60 25.20 1415 ---- ---- ---- ---- 27.30 +1.60 25.70 1420 ---- ---- ---- ---- 27.70 +1.60 26.10 1425 ---- ---- ---- ---- 28.20 +1.60 26.60 1430 ---- ---- ---- ---- 28.70 +1.60 27.10 1435 ---- ---- ---- ---- 29.20 +1.70 27.50 1440 ---- ---- ---- ---- 29.70 +1.70 28.00 1445 ---- ---- ---- ---- 30.20 +1.70 28.50 1450 ---- ---- ---- ---- 30.70 +1.70 29.00 1455 ---- ---- ---- ---- 31.30 +1.80 29.50 1460 ---- ---- ---- ---- 31.80 +1.80 30.00 1465 ---- ---- ---- ---- 32.30 +1.80 30.50 1470 ---- ---- ---- ---- 32.90 +1.90 31.00 1475 ---- ---- ---- ---- 33.40 +1.90 31.50 1480 ---- ---- ---- ---- 34.00 +2.00 32.00 1485 ---- ---- ---- ---- 34.50 +1.90 32.60 1490 ---- ---- ---- ---- 35.10 +2.00 33.10 1495 ---- ---- ---- ---- 35.70 +2.00 33.70 1500 ---- ---- ---- ---- 36.30 +2.10 34.20 1505 ---- ---- ---- ---- 36.90 +2.10 34.80 1510 ---- ---- ---- ---- 37.50 +2.20 35.30 1515 ---- ---- ---- ---- 38.10 +2.20 35.90 1520 ---- ---- ---- ---- 38.70 +2.20 36.50 1525 ---- ---- ---- ---- 39.30 +2.20 37.10 1530 ---- ---- ---- ---- 39.90 +2.20 37.70 1535 ---- ---- ---- ---- 40.60 +2.30 38.30 1540 ---- ---- ---- ---- 41.20 +2.30 38.90 1545 ---- ---- ---- ---- 41.90 +2.40 39.50 1550 ---- ---- ---- ---- 42.50 +2.40 40.10 1555 ---- ---- ---- ---- 43.20 +2.50 40.70 1560 ---- ---- ---- ---- 43.80 +2.40 41.40 1565 ---- ---- ---- ---- 44.50 +2.50 42.00 1570 ---- ---- ---- ---- 45.20 +2.50 42.70 1575 ---- ---- ---- ---- 45.90 +2.60 43.30 1580 ---- ---- ---- ---- 46.60 +2.60 44.00 1585 ---- ---- ---- ---- 47.30 +2.60 44.70 1590 ---- ---- ---- ---- 48.00 +2.70 45.30 1595 ---- ---- ---- ---- 48.70 +2.70 46.00 1600 ---- ---- ---- ---- 49.50 +2.80 46.70 1605 ---- ---- ---- ---- 50.20 +2.80 47.40 1610 ---- ---- ---- ---- 50.90 +2.80 48.10 1615 ---- ---- ---- ---- 51.70 +2.90 48.80 1620 ---- ---- ---- ---- 52.40 +2.90 49.50 1625 ---- ---- ---- ---- 53.20 +3.00 50.20 1630 ---- ---- ---- ---- 54.00 +3.00 51.00 1635 ---- ---- ---- ---- 54.70 +3.00 51.70 1640 ---- ---- ---- ---- 55.50 +3.10 52.40 1645 ---- ---- ---- ---- 56.30 +3.10 53.20 1650 ---- ---- ---- ---- 57.10 +3.20 53.90 1655 ---- ---- ---- ---- 57.90 +3.20 54.70 1660 ---- ---- ---- ---- 58.70 +3.20 55.50 1665 ---- ---- ---- ---- 59.50 +3.30 56.20 1670 ---- ---- ---- ---- 60.30 +3.30 57.00 1675 ---- ---- ---- ---- 61.20 +3.40 57.80 1680 ---- ---- ---- ---- 62.00 +3.40 58.60 1685 ---- ---- ---- ---- 62.80 +3.40 59.40 1690 ---- ---- ---- ---- 63.70 +3.50 60.20 1695 ---- ---- ---- ---- 64.50 +3.50 61.00 1700 ---- ---- ---- ---- 65.40 +3.60 61.80 1705 ---- ---- ---- ---- 66.20 +3.60 62.60 1710 ---- ---- ---- ---- 67.10 +3.70 63.40 1715 ---- ---- ---- ---- 68.00 +3.80 64.20 1720 ---- ---- ---- ---- 68.80 +3.70 65.10 1725 ---- ---- ---- ---- 69.70 +3.80 65.90 1730 ---- ---- ---- ---- 70.60 +3.90 66.70 1735 ---- ---- ---- ---- 71.50 +3.90 67.60 1740 ---- ---- ---- ---- 72.40 +4.00 68.40 1745 ---- ---- ---- ---- 73.30 +4.00 69.30 1750 ---- ---- ---- ---- 74.20 +4.10 70.10 1755 ---- ---- ---- ---- 75.10 +4.10 71.00 1760 ---- ---- ---- ---- 76.00 +4.10 71.90 1765 ---- ---- ---- ---- 76.90 +4.20 72.70 1770 ---- ---- ---- ---- 77.90 +4.30 73.60 1775 ---- ---- ---- ---- 78.80 +4.30 74.50 1780 ---- ---- ---- ---- 79.80 +4.40 75.40 1785 ---- ---- ---- ---- 80.70 +4.40 76.30 1790 ---- ---- ---- ---- 81.70 +4.40 77.30 1795 ---- ---- ---- ---- 82.70 +4.50 78.20 1800 ---- ---- ---- ---- 83.70 +4.60 79.10 1805 ---- ---- ---- ---- 84.70 +4.60 80.10 1810 ---- ---- ---- ---- 85.70 +4.70 81.00 1815 ---- ---- ---- ---- 86.70 +4.70 82.00 1820 ---- ---- ---- ---- 87.80 +4.80 83.00 1825 ---- ---- ---- ---- 88.80 +4.80 84.00 1830 ---- ---- ---- ---- 89.90 +4.90 85.00 1835 ---- ---- ---- ---- 91.00 +4.90 86.10 1840 ---- ---- ---- ---- 92.10 +5.00 87.10 1845 ---- ---- ---- ---- 93.20 +5.00 88.20 1850 ---- ---- ---- ---- 94.40 +5.10 89.30 1855 ---- ---- ---- ---- 95.50 +5.10 90.40 1860 ---- ---- ---- ---- 96.70 +5.20 91.50 1865 ---- ---- ---- ---- 97.90 +5.30 92.60 1870 ---- ---- ---- ---- 99.10 +5.30 93.80 1875 ---- ---- ---- ---- 100.30 +5.40 94.90 1880 ---- ---- ---- ---- 101.60 +5.50 96.10 1885 ---- ---- ---- ---- 102.90 +5.50 97.40 1890 ---- ---- ---- ---- 104.20 +5.60 98.60 1895 ---- ---- ---- ---- 105.50 +5.60 99.90 1900 ---- ---- ---- ---- 106.90 +5.70 101.20 1905 ---- ---- ---- ---- 108.30 +5.80 102.50 1910 ---- ---- ---- ---- 109.70 +5.90 103.80 1915 ---- ---- ---- ---- 111.10 +5.90 105.20 1920 ---- ---- ---- ---- 112.60 +6.00 106.60 1925 ---- ---- ---- ---- 114.10 +6.10 108.00 1930 ---- ---- ---- ---- 115.60 +6.10 109.50 1935 ---- ---- ---- ---- 117.10 +6.10 111.00 1940 ---- ---- ---- ---- 118.70 +6.20 112.50 1945 ---- ---- ---- ---- 120.30 +6.30 114.00 1950 ---- ---- ---- ---- 122.00 +6.40 115.60 1955 ---- ---- ---- ---- 123.70 +6.50 117.20 1960 ---- ---- ---- ---- 125.40 +6.50 118.90 1965 ---- ---- ---- ---- 127.10 +6.60 120.50 1970 ---- ---- ---- ---- 128.90 +6.70 122.20 1975 ---- ---- ---- ---- 130.70 +6.70 124.00 1980 ---- ---- ---- ---- 132.60 +6.80 125.80 1985 ---- ---- ---- ---- 134.40 +6.80 127.60 1990 ---- ---- ---- ---- 136.30 +6.90 129.40 1995 ---- ---- ---- ---- 138.30 +7.00 131.30 2000 ---- ---- ---- ---- 140.30 +7.10 133.20 2005 ---- ---- ---- ---- 142.30 +7.20 135.10 2010 ---- ---- ---- ---- 144.30 +7.20 137.10 2015 ---- ---- ---- ---- 146.40 +7.40 139.00 2020 ---- ---- ---- ---- 148.50 +7.40 141.10 2025 ---- ---- ---- ---- 150.60 +7.50 143.10 2030 ---- ---- ---- ---- 152.80 +7.60 145.20 2035 ---- ---- ---- ---- 155.00 +7.60 147.40 2040 ---- ---- ---- ---- 157.20 +7.70 149.50 2045 ---- ---- ---- ---- 159.50 +7.80 151.70 2050 ---- ---- ---- ---- 161.80 +7.80 154.00 2055 ---- ---- ---- ---- 164.20 +8.00 156.20 2060 ---- ---- ---- ---- 166.50 +8.00 158.50 2065 ---- ---- ---- ---- 168.90 +8.00 160.90 2070 ---- ---- ---- ---- 171.40 +8.20 163.20 2075 ---- ---- ---- ---- 173.80 +8.20 165.60 2080 ---- ---- ---- ---- 176.40 +8.30 168.10 2085 ---- ---- ---- ---- 178.90 +8.40 170.50 2090 ---- ---- ---- ---- 181.50 +8.50 173.00 2095 ---- ---- ---- ---- 184.10 +8.60 175.50 2100 ---- ---- ---- ---- 186.70 +8.60 178.10 2105 ---- ---- ---- ---- 189.40 +8.70 180.70 2110 ---- ---- ---- ---- 192.10 +8.80 183.30 2115 ---- ---- ---- ---- 194.80 +8.80 186.00 2120 ---- ---- ---- ---- 197.60 +8.90 188.70 2125 ---- ---- ---- ---- 200.40 +9.00 191.40 2130 ---- ---- ---- ---- 203.20 +9.00 194.20 2135 ---- ---- ---- ---- 206.10 +9.10 197.00 2140 ---- ---- ---- ---- 209.00 +9.20 199.80 2145 ---- ---- ---- ---- 211.90 +9.30 202.60 2150 ---- ---- ---- ---- 214.90 +9.40 205.50 2155 ---- ---- ---- ---- 217.80 +9.40 208.40 2160 ---- ---- ---- ---- 220.90 +9.50 211.40 2165 ---- ---- ---- ---- 223.90 +9.60 214.30 2170 ---- ---- ---- ---- 227.00 +9.70 217.30 2175 ---- ---- ---- ---- 230.10 +9.80 220.30 2180 ---- ---- ---- ---- 233.20 +9.80 223.40 2185 ---- ---- ---- ---- 236.30 +9.80 226.50 2190 ---- ---- ---- ---- 239.50 +9.90 229.60 2195 ---- ---- ---- ---- 242.70 +10.00 232.70 2200 ---- ---- ---- ---- 245.90 +10.10 235.80 2205 ---- ---- ---- ---- 249.10 +10.10 239.00 2210 ---- ---- ---- ---- 252.40 +10.20 242.20 2215 ---- ---- ---- ---- 255.70 +10.30 245.40 2220 ---- ---- ---- ---- 259.00 +10.30 248.70 2225 ---- ---- ---- ---- 262.30 +10.30 252.00 2230 ---- ---- ---- ---- 265.70 +10.50 255.20 2235 ---- ---- ---- ---- 269.10 +10.60 258.50 2240 ---- ---- ---- ---- 272.50 +10.60 261.90 2245 ---- ---- ---- ---- 275.90 +10.70 265.20 2250 ---- ---- ---- ---- 279.30 +10.70 268.60 2255 ---- ---- ---- ---- 282.80 +10.80 272.00 2260 ---- ---- ---- ---- 286.20 +10.80 275.40 2265 ---- ---- ---- ---- 289.70 +10.90 278.80 2270 ---- ---- ---- ---- 293.20 +11.00 282.20 2275 ---- ---- ---- ---- 296.70 +11.00 285.70 2280 ---- ---- ---- ---- 300.30 +11.10 289.20 2285 ---- ---- ---- ---- 303.80 +11.20 292.60 2290 ---- ---- ---- ---- 307.40 +11.30 296.10 2295 ---- ---- ---- ---- 310.90 +11.20 299.70 2300 ---- ---- ---- ---- 314.50 +11.30 303.20 2305 ---- ---- ---- ---- 318.10 +11.40 306.70 2310 ---- ---- ---- ---- 321.70 +11.40 310.30 2315 ---- ---- ---- ---- 325.40 +11.60 313.80 2320 ---- ---- ---- ---- 329.00 +11.60 317.40 2325 ---- ---- ---- ---- 332.60 +11.60 321.00 2330 ---- ---- ---- ---- 336.30 +11.70 324.60 2335 ---- ---- ---- ---- 339.90 +11.70 328.20 2340 ---- ---- ---- ---- 343.60 +11.80 331.80 2345 ---- ---- ---- ---- 347.30 +11.90 335.40 2350 ---- ---- ---- ---- 351.00 +11.90 339.10 2355 ---- ---- ---- ---- 354.70 +12.00 342.70 2360 ---- ---- ---- ---- 358.40 +12.00 346.40 2365 ---- ---- ---- ---- 362.10 +12.10 350.00 2370 ---- ---- ---- ---- 365.80 +12.10 353.70 2375 ---- ---- ---- ---- 369.60 +12.20 357.40 2380 ---- ---- ---- ---- 373.30 +12.20 361.10 2385 ---- ---- ---- ---- 377.10 +12.30 364.80 2390 ---- ---- ---- ---- 380.80 +12.30 368.50 2395 ---- ---- ---- ---- 384.60 +12.40 372.20 2400 ---- ---- ---- ---- 388.40 +12.50 375.90 2405 ---- ---- ---- ---- 392.20 +12.50 379.70 2410 ---- ---- ---- ---- 396.00 +12.60 383.40 2415 ---- ---- ---- ---- 399.80 +12.60 387.20 2420 ---- ---- ---- ---- 403.60 +12.70 390.90 2425 ---- ---- ---- ---- 407.40 +12.70 394.70 2430 ---- ---- ---- ---- 411.30 +12.80 398.50 2435 ---- ---- ---- ---- 415.10 +12.80 402.30 2440 ---- ---- ---- ---- 419.00 +12.90 406.10 2445 ---- ---- ---- ---- 422.80 +12.90 409.90 2450 ---- ---- ---- ---- 426.70 +13.00 413.70 2455 ---- ---- ---- ---- 430.60 +13.10 417.50 2460 ---- ---- ---- ---- 434.50 +13.10 421.40 2470 ---- ---- ---- ---- 442.30 +13.20 429.10 2475 ---- ---- ---- ---- 446.20 +13.20 433.00 2480 ---- ---- ---- ---- 450.10 +13.30 436.80 2490 ---- ---- ---- ---- 458.00 +13.40 444.60 2500 ---- ---- ---- ---- 465.90 +13.40 452.50 2510 ---- ---- ---- ---- 473.90 +13.60 460.30 2520 ---- ---- ---- ---- 481.90 +13.70 468.20 2525 ---- ---- ---- ---- 485.90 +13.70 472.20 2530 ---- ---- ---- ---- 489.90 +13.70 476.20 2540 ---- ---- ---- ---- 498.00 +13.90 484.10 2550 ---- ---- ---- ---- 506.10 +14.00 492.10 2560 ---- ---- ---- ---- 514.20 +14.00 500.20 2575 ---- ---- ---- ---- 526.40 +14.10 512.30 2600 ---- ---- ---- ---- 547.00 +14.40 532.60 2625 ---- ---- ---- ---- 567.80 +14.60 553.20 2650 ---- ---- ---- ---- 588.70 +14.80 573.90 2675 ---- ---- ---- ---- 609.80 +15.00 594.80 2700 ---- ---- ---- ---- 631.10 +15.20 615.90 2725 ---- ---- ---- ---- 652.50 +15.30 637.20 2750 ---- ---- ---- ---- 674.00 +15.50 658.50 3500 ---- ---- ---- ---- 1365.20 +19.00 1346.20 OG JUN26 Gold Option PUT 1325 ---- ---- ---- ---- 28.30 +1.40 26.90 1350 ---- ---- ---- ---- 30.70 +1.60 29.10 1375 ---- ---- ---- ---- 33.20 +1.60 31.60 1400 ---- ---- ---- ---- 35.90 +1.80 34.10 1425 ---- ---- ---- ---- 38.70 +1.90 36.80 1450 ---- ---- ---- ---- 41.70 +2.10 39.60 1475 ---- ---- ---- ---- 44.80 +2.20 42.60 1500 ---- ---- ---- ---- 48.10 +2.30 45.80 1520 ---- ---- ---- ---- 50.90 +2.50 48.40 1525 ---- ---- ---- ---- 51.60 +2.50 49.10 1530 ---- ---- ---- ---- 52.30 +2.50 49.80 1540 ---- ---- ---- ---- 53.80 +2.60 51.20 1550 ---- ---- ---- ---- 55.20 +2.60 52.60 1560 ---- ---- ---- ---- 56.80 +2.80 54.00 1570 ---- ---- ---- ---- 58.30 +2.80 55.50 1575 ---- ---- ---- ---- 59.10 +2.90 56.20 1580 ---- ---- ---- ---- 59.90 +2.90 57.00 1590 ---- ---- ---- ---- 61.40 +2.90 58.50 1600 ---- ---- ---- ---- 63.10 +3.00 60.10 1610 ---- ---- ---- ---- 64.70 +3.10 61.60 1615 ---- ---- ---- ---- 65.50 +3.10 62.40 1620 ---- ---- ---- ---- 66.40 +3.20 63.20 1625 ---- ---- ---- ---- 67.20 +3.20 64.00 1630 ---- ---- ---- ---- 68.10 +3.30 64.80 1635 ---- ---- ---- ---- 68.90 +3.20 65.70 1640 ---- ---- ---- ---- 69.80 +3.30 66.50 1645 ---- ---- ---- ---- 70.70 +3.40 67.30 1650 ---- ---- ---- ---- 71.50 +3.40 68.10 1655 ---- ---- ---- ---- 72.40 +3.40 69.00 1660 ---- ---- ---- ---- 73.30 +3.50 69.80 1665 ---- ---- ---- ---- 74.20 +3.50 70.70 1670 ---- ---- ---- ---- 75.10 +3.60 71.50 1675 ---- ---- ---- ---- 76.00 +3.60 72.40 1680 ---- ---- ---- ---- 76.90 +3.60 73.30 1685 ---- ---- ---- ---- 77.80 +3.70 74.10 1690 ---- ---- ---- ---- 78.70 +3.70 75.00 1695 ---- ---- ---- ---- 79.60 +3.70 75.90 1700 ---- ---- ---- ---- 80.60 +3.80 76.80 1705 ---- ---- ---- ---- 81.50 +3.80 77.70 1710 ---- ---- ---- ---- 82.40 +3.90 78.50 1715 ---- ---- ---- ---- 83.40 +4.00 79.40 1720 ---- ---- ---- ---- 84.30 +4.00 80.30 1725 ---- ---- ---- ---- 85.30 +4.10 81.20 1730 ---- ---- ---- ---- 86.20 +4.00 82.20 1735 ---- ---- ---- ---- 87.20 +4.10 83.10 1740 ---- ---- ---- ---- 88.10 +4.10 84.00 1745 ---- ---- ---- ---- 89.10 +4.20 84.90 1750 ---- ---- ---- ---- 90.00 +4.20 85.80 1755 ---- ---- ---- ---- 91.00 +4.20 86.80 1760 ---- ---- ---- ---- 92.00 +4.30 87.70 1765 ---- ---- ---- ---- 93.00 +4.40 88.60 1770 ---- ---- ---- ---- 94.00 +4.40 89.60 1775 ---- ---- ---- ---- 94.90 +4.40 90.50 1780 ---- ---- ---- ---- 95.90 +4.50 91.40 1785 ---- ---- ---- ---- 97.00 +4.60 92.40 1790 ---- ---- ---- ---- 98.00 +4.60 93.40 1795 ---- ---- ---- ---- 99.00 +4.70 94.30 1800 ---- ---- ---- ---- 100.00 +4.70 95.30 1805 ---- ---- ---- ---- 101.10 +4.80 96.30 1810 ---- ---- ---- ---- 102.10 +4.80 97.30 1815 ---- ---- ---- ---- 103.20 +4.90 98.30 1820 ---- ---- ---- ---- 104.20 +4.90 99.30 1825 ---- ---- ---- ---- 105.30 +4.90 100.40 1830 ---- ---- ---- ---- 106.40 +5.00 101.40 1835 ---- ---- ---- ---- 107.50 +5.00 102.50 1840 ---- ---- ---- ---- 108.60 +5.10 103.50 1845 ---- ---- ---- ---- 109.80 +5.20 104.60 1850 ---- ---- ---- ---- 110.90 +5.20 105.70 1855 ---- ---- ---- ---- 112.10 +5.30 106.80 1860 ---- ---- ---- ---- 113.30 +5.30 108.00 1865 ---- ---- ---- ---- 114.50 +5.40 109.10 1870 ---- ---- ---- ---- 115.70 +5.40 110.30 1875 ---- ---- ---- ---- 116.90 +5.40 111.50 1880 ---- ---- ---- ---- 118.20 +5.50 112.70 1885 ---- ---- ---- ---- 119.50 +5.60 113.90 1890 ---- ---- ---- ---- 120.80 +5.70 115.10 1895 ---- ---- ---- ---- 122.10 +5.70 116.40 1900 ---- ---- ---- ---- 123.40 +5.70 117.70 1905 ---- ---- ---- ---- 124.80 +5.80 119.00 1910 ---- ---- ---- ---- 126.20 +5.90 120.30 1915 ---- ---- ---- ---- 127.60 +5.90 121.70 1920 ---- ---- ---- ---- 129.00 +5.90 123.10 1925 ---- ---- ---- ---- 130.50 +6.00 124.50 1930 ---- ---- ---- ---- 132.00 +6.10 125.90 1935 ---- ---- ---- ---- 133.50 +6.10 127.40 1940 ---- ---- ---- ---- 135.10 +6.20 128.90 1945 ---- ---- ---- ---- 136.70 +6.30 130.40 1950 ---- ---- ---- ---- 138.30 +6.30 132.00 1955 ---- ---- ---- ---- 139.90 +6.40 133.50 1960 ---- ---- ---- ---- 141.60 +6.40 135.20 1965 ---- ---- ---- ---- 143.30 +6.50 136.80 1970 ---- ---- ---- ---- 145.10 +6.60 138.50 1975 ---- ---- ---- ---- 146.90 +6.70 140.20 1980 ---- ---- ---- ---- 148.70 +6.70 142.00 1985 ---- ---- ---- ---- 150.50 +6.80 143.70 1990 ---- ---- ---- ---- 152.40 +6.90 145.50 1995 ---- ---- ---- ---- 154.30 +6.90 147.40 2000 ---- ---- ---- ---- 156.20 +6.90 149.30 2005 ---- ---- ---- ---- 158.20 +7.00 151.20 2010 ---- ---- ---- ---- 160.20 +7.10 153.10 2015 ---- ---- ---- ---- 162.20 +7.10 155.10 2020 ---- ---- ---- ---- 164.30 +7.20 157.10 2025 ---- ---- ---- ---- 166.40 +7.30 159.10 2030 ---- ---- ---- ---- 168.50 +7.30 161.20 2035 ---- ---- ---- ---- 170.70 +7.40 163.30 2040 ---- ---- ---- ---- 172.90 +7.50 165.40 2045 ---- ---- ---- ---- 175.10 +7.50 167.60 2050 ---- ---- ---- ---- 177.40 +7.60 169.80 2055 ---- ---- ---- ---- 179.70 +7.70 172.00 2060 ---- ---- ---- ---- 182.00 +7.70 174.30 2065 ---- ---- ---- ---- 184.40 +7.80 176.60 2070 ---- ---- ---- ---- 186.80 +7.90 178.90 2075 ---- ---- ---- ---- 189.20 +8.00 181.20 2080 ---- ---- ---- ---- 191.70 +8.10 183.60 2085 ---- ---- ---- ---- 194.20 +8.10 186.10 2090 ---- ---- ---- ---- 196.70 +8.20 188.50 2095 ---- ---- ---- ---- 199.20 +8.20 191.00 2100 ---- ---- ---- ---- 201.80 +8.30 193.50 2105 ---- ---- ---- ---- 204.50 +8.40 196.10 2110 ---- ---- ---- ---- 207.10 +8.40 198.70 2115 ---- ---- ---- ---- 209.80 +8.50 201.30 2120 ---- ---- ---- ---- 212.50 +8.60 203.90 2125 ---- ---- ---- ---- 215.30 +8.70 206.60 2130 ---- ---- ---- ---- 218.00 +8.70 209.30 2135 ---- ---- ---- ---- 220.80 +8.70 212.10 2140 ---- ---- ---- ---- 223.70 +8.90 214.80 2145 ---- ---- ---- ---- 226.60 +8.90 217.70 2150 ---- ---- ---- ---- 229.50 +9.00 220.50 2155 ---- ---- ---- ---- 232.40 +9.00 223.40 2160 ---- ---- ---- ---- 235.30 +9.10 226.20 2165 ---- ---- ---- ---- 238.30 +9.10 229.20 2170 ---- ---- ---- ---- 241.30 +9.20 232.10 2175 ---- ---- ---- ---- 244.40 +9.30 235.10 2180 ---- ---- ---- ---- 247.50 +9.40 238.10 2185 ---- ---- ---- ---- 250.60 +9.50 241.10 2190 ---- ---- ---- ---- 253.70 +9.50 244.20 2195 ---- ---- ---- ---- 256.80 +9.50 247.30 2200 ---- ---- ---- ---- 260.00 +9.60 250.40 2205 ---- ---- ---- ---- 263.20 +9.70 253.50 2210 ---- ---- ---- ---- 266.40 +9.70 256.70 2215 ---- ---- ---- ---- 269.70 +9.80 259.90 2220 ---- ---- ---- ---- 273.00 +9.90 263.10 2225 ---- ---- ---- ---- 276.30 +10.00 266.30 2230 ---- ---- ---- ---- 279.60 +10.00 269.60 2235 ---- ---- ---- ---- 282.90 +10.00 272.90 2240 ---- ---- ---- ---- 286.30 +10.10 276.20 2245 ---- ---- ---- ---- 289.70 +10.20 279.50 2250 ---- ---- ---- ---- 293.10 +10.20 282.90 2255 ---- ---- ---- ---- 296.50 +10.30 286.20 2260 ---- ---- ---- ---- 299.90 +10.30 289.60 2265 ---- ---- ---- ---- 303.40 +10.40 293.00 2270 ---- ---- ---- ---- 306.90 +10.40 296.50 2275 ---- ---- ---- ---- 310.40 +10.50 299.90 2280 ---- ---- ---- ---- 313.90 +10.50 303.40 2285 ---- ---- ---- ---- 317.50 +10.60 306.90 2290 ---- ---- ---- ---- 321.00 +10.60 310.40 2295 ---- ---- ---- ---- 324.60 +10.70 313.90 2300 ---- ---- ---- ---- 328.20 +10.80 317.40 2305 ---- ---- ---- ---- 331.80 +10.80 321.00 2310 ---- ---- ---- ---- 335.40 +10.80 324.60 2315 ---- ---- ---- ---- 339.10 +11.00 328.10 2320 ---- ---- ---- ---- 342.70 +11.00 331.70 2325 ---- ---- ---- ---- 346.40 +11.10 335.30 2330 ---- ---- ---- ---- 350.00 +11.00 339.00 2335 ---- ---- ---- ---- 353.70 +11.10 342.60 2340 ---- ---- ---- ---- 357.40 +11.10 346.30 2345 ---- ---- ---- ---- 361.20 +11.30 349.90 2350 ---- ---- ---- ---- 364.90 +11.30 353.60 2355 ---- ---- ---- ---- 368.60 +11.30 357.30 2360 ---- ---- ---- ---- 372.40 +11.40 361.00 2365 ---- ---- ---- ---- 376.10 +11.40 364.70 2370 ---- ---- ---- ---- 379.90 +11.50 368.40 2375 ---- ---- ---- ---- 383.70 +11.50 372.20 2380 ---- ---- ---- ---- 387.50 +11.60 375.90 2385 ---- ---- ---- ---- 391.30 +11.60 379.70 2390 ---- ---- ---- ---- 395.10 +11.70 383.40 2395 ---- ---- ---- ---- 398.90 +11.70 387.20 2400 ---- ---- ---- ---- 402.80 +11.80 391.00 2405 ---- ---- ---- ---- 406.60 +11.80 394.80 2410 ---- ---- ---- ---- 410.50 +11.90 398.60 2415 ---- ---- ---- ---- 414.30 +11.90 402.40 2420 ---- ---- ---- ---- 418.20 +11.90 406.30 2425 ---- ---- ---- ---- 422.10 +12.00 410.10 2430 ---- ---- ---- ---- 426.00 +12.00 414.00 2435 ---- ---- ---- ---- 429.90 +12.10 417.80 2440 ---- ---- ---- ---- 433.80 +12.10 421.70 2445 ---- ---- ---- ---- 437.70 +12.10 425.60 2450 ---- ---- ---- ---- 441.70 +12.20 429.50 2455 ---- ---- ---- ---- 445.60 +12.20 433.40 2460 ---- ---- ---- ---- 449.60 +12.30 437.30 2465 ---- ---- ---- ---- 453.50 +12.30 441.20 2470 ---- ---- ---- ---- 457.50 +12.40 445.10 2475 ---- ---- ---- ---- 461.50 +12.40 449.10 2480 ---- ---- ---- ---- 465.50 +12.50 453.00 2490 ---- ---- ---- ---- 473.50 +12.60 460.90 2500 ---- ---- ---- ---- 481.50 +12.60 468.90 2510 ---- ---- ---- ---- 489.60 +12.70 476.90 2520 ---- ---- ---- ---- 497.70 +12.80 484.90 2525 ---- ---- ---- ---- 501.80 +12.90 488.90 2530 ---- ---- ---- ---- 505.80 +12.80 493.00 2540 ---- ---- ---- ---- 514.00 +13.00 501.00 2550 ---- ---- ---- ---- 522.20 +13.00 509.20 2560 ---- ---- ---- ---- 530.40 +13.10 517.30 2570 ---- ---- ---- ---- 538.70 +13.20 525.50 2575 ---- ---- ---- ---- 542.80 +13.20 529.60 2600 ---- ---- ---- ---- 563.60 +13.30 550.30 2625 ---- ---- ---- ---- 584.60 +13.50 571.10 2650 ---- ---- ---- ---- 605.80 +13.80 592.00 2675 ---- ---- ---- ---- 627.10 +13.90 613.20 2700 ---- ---- ---- ---- 648.50 +14.00 634.50 2725 ---- ---- ---- ---- 670.10 +14.20 655.90 2750 ---- ---- ---- ---- 691.90 +14.40 677.50 OG DEC26 Gold Option PUT 1350 ---- ---- ---- ---- 45.80 +1.80 44.00 1375 ---- ---- ---- ---- 48.50 +1.90 46.60 1400 ---- ---- ---- ---- 51.30 +2.10 49.20 1425 ---- ---- ---- ---- 54.20 +2.20 52.00 1450 ---- ---- ---- ---- 57.20 +2.40 54.80 1475 ---- ---- ---- ---- 60.30 +2.50 57.80 1500 ---- ---- ---- ---- 63.50 +2.60 60.90 1525 ---- ---- ---- ---- 66.80 +2.70 64.10 1530 ---- ---- ---- ---- 67.50 +2.80 64.70 1540 ---- ---- ---- ---- 68.80 +2.80 66.00 1550 ---- ---- ---- ---- 70.20 +2.80 67.40 1560 ---- ---- ---- ---- 71.60 +2.90 68.70 1570 ---- ---- ---- ---- 73.10 +3.00 70.10 1575 ---- ---- ---- ---- 73.80 +3.00 70.80 1580 ---- ---- ---- ---- 74.50 +3.00 71.50 1590 ---- ---- ---- ---- 76.00 +3.10 72.90 1600 ---- ---- ---- ---- 77.50 +3.20 74.30 1610 ---- ---- ---- ---- 79.00 +3.20 75.80 1620 ---- ---- ---- ---- 80.50 +3.30 77.20 1625 ---- ---- ---- ---- 81.30 +3.30 78.00 1630 ---- ---- ---- ---- 82.10 +3.40 78.70 1635 ---- ---- ---- ---- 82.90 +3.40 79.50 1640 ---- ---- ---- ---- 83.70 +3.50 80.20 1645 ---- ---- ---- ---- 84.50 +3.50 81.00 1650 ---- ---- ---- ---- 85.30 +3.50 81.80 1655 ---- ---- ---- ---- 86.10 +3.60 82.50 1660 ---- ---- ---- ---- 86.90 +3.60 83.30 1665 ---- ---- ---- ---- 87.70 +3.60 84.10 1670 ---- ---- ---- ---- 88.50 +3.60 84.90 1675 ---- ---- ---- ---- 89.40 +3.70 85.70 1680 ---- ---- ---- ---- 90.20 +3.70 86.50 1685 ---- ---- ---- ---- 91.00 +3.70 87.30 1690 ---- ---- ---- ---- 91.90 +3.80 88.10 1695 ---- ---- ---- ---- 92.70 +3.80 88.90 1700 ---- ---- ---- ---- 93.60 +3.90 89.70 1705 ---- ---- ---- ---- 94.50 +3.90 90.60 1710 ---- ---- ---- ---- 95.30 +3.90 91.40 1715 ---- ---- ---- ---- 96.20 +4.00 92.20 1720 ---- ---- ---- ---- 97.10 +4.00 93.10 1725 ---- ---- ---- ---- 98.00 +4.10 93.90 1730 ---- ---- ---- ---- 98.90 +4.10 94.80 1735 ---- ---- ---- ---- 99.80 +4.10 95.70 1740 ---- ---- ---- ---- 100.70 +4.20 96.50 1745 ---- ---- ---- ---- 101.60 +4.20 97.40 1750 ---- ---- ---- ---- 102.50 +4.20 98.30 1755 ---- ---- ---- ---- 103.50 +4.30 99.20 1760 ---- ---- ---- ---- 104.40 +4.30 100.10 1765 ---- ---- ---- ---- 105.30 +4.30 101.00 1770 ---- ---- ---- ---- 106.30 +4.40 101.90 1775 ---- ---- ---- ---- 107.20 +4.40 102.80 1780 ---- ---- ---- ---- 108.20 +4.50 103.70 1785 ---- ---- ---- ---- 109.20 +4.60 104.60 1790 ---- ---- ---- ---- 110.20 +4.60 105.60 1795 ---- ---- ---- ---- 111.10 +4.60 106.50 1800 ---- ---- ---- ---- 112.10 +4.60 107.50 1805 ---- ---- ---- ---- 113.10 +4.70 108.40 1810 ---- ---- ---- ---- 114.20 +4.80 109.40 1815 ---- ---- ---- ---- 115.20 +4.80 110.40 1820 ---- ---- ---- ---- 116.20 +4.80 111.40 1825 ---- ---- ---- ---- 117.30 +4.90 112.40 1830 ---- ---- ---- ---- 118.30 +4.90 113.40 1835 ---- ---- ---- ---- 119.40 +5.00 114.40 1840 ---- ---- ---- ---- 120.50 +5.00 115.50 1845 ---- ---- ---- ---- 121.60 +5.10 116.50 1850 ---- ---- ---- ---- 122.70 +5.10 117.60 1855 ---- ---- ---- ---- 123.80 +5.10 118.70 1860 ---- ---- ---- ---- 125.00 +5.20 119.80 1865 ---- ---- ---- ---- 126.10 +5.20 120.90 1870 ---- ---- ---- ---- 127.30 +5.30 122.00 1875 ---- ---- ---- ---- 128.50 +5.40 123.10 1880 ---- ---- ---- ---- 129.70 +5.40 124.30 1885 ---- ---- ---- ---- 130.90 +5.40 125.50 1890 ---- ---- ---- ---- 132.20 +5.50 126.70 1895 ---- ---- ---- ---- 133.50 +5.60 127.90 1900 ---- ---- ---- ---- 134.80 +5.70 129.10 1905 ---- ---- ---- ---- 136.10 +5.70 130.40 1910 ---- ---- ---- ---- 137.40 +5.70 131.70 1915 ---- ---- ---- ---- 138.80 +5.80 133.00 1920 ---- ---- ---- ---- 140.10 +5.80 134.30 1925 ---- ---- ---- ---- 141.60 +5.90 135.70 1930 ---- ---- ---- ---- 143.00 +5.90 137.10 1935 ---- ---- ---- ---- 144.40 +5.90 138.50 1940 ---- ---- ---- ---- 145.90 +6.00 139.90 1945 ---- ---- ---- ---- 147.40 +6.10 141.30 1950 ---- ---- ---- ---- 149.00 +6.20 142.80 1955 ---- ---- ---- ---- 150.50 +6.20 144.30 1960 ---- ---- ---- ---- 152.10 +6.20 145.90 1965 ---- ---- ---- ---- 153.80 +6.30 147.50 1970 ---- ---- ---- ---- 155.40 +6.30 149.10 1975 ---- ---- ---- ---- 157.10 +6.40 150.70 1980 ---- ---- ---- ---- 158.80 +6.50 152.30 1985 ---- ---- ---- ---- 160.60 +6.60 154.00 1990 ---- ---- ---- ---- 162.40 +6.60 155.80 1995 ---- ---- ---- ---- 164.20 +6.70 157.50 2000 ---- ---- ---- ---- 166.00 +6.70 159.30 2005 ---- ---- ---- ---- 167.90 +6.80 161.10 2010 ---- ---- ---- ---- 169.80 +6.80 163.00 2015 ---- ---- ---- ---- 171.80 +6.90 164.90 2020 ---- ---- ---- ---- 173.70 +6.90 166.80 2025 ---- ---- ---- ---- 175.70 +7.00 168.70 2030 ---- ---- ---- ---- 177.80 +7.10 170.70 2035 ---- ---- ---- ---- 179.90 +7.20 172.70 2040 ---- ---- ---- ---- 182.00 +7.20 174.80 2045 ---- ---- ---- ---- 184.10 +7.20 176.90 2050 ---- ---- ---- ---- 186.30 +7.30 179.00 2055 ---- ---- ---- ---- 188.50 +7.40 181.10 2060 ---- ---- ---- ---- 190.70 +7.40 183.30 2065 ---- ---- ---- ---- 193.00 +7.50 185.50 2070 ---- ---- ---- ---- 195.30 +7.50 187.80 2075 ---- ---- ---- ---- 197.60 +7.60 190.00 2080 ---- ---- ---- ---- 200.00 +7.70 192.30 2085 ---- ---- ---- ---- 202.40 +7.70 194.70 2090 ---- ---- ---- ---- 204.90 +7.80 197.10 2095 ---- ---- ---- ---- 207.30 +7.80 199.50 2100 ---- ---- ---- ---- 209.80 +7.90 201.90 2105 ---- ---- ---- ---- 212.40 +8.00 204.40 2110 ---- ---- ---- ---- 214.90 +8.00 206.90 2115 ---- ---- ---- ---- 217.50 +8.10 209.40 2120 ---- ---- ---- ---- 220.10 +8.10 212.00 2125 ---- ---- ---- ---- 222.80 +8.20 214.60 2130 ---- ---- ---- ---- 225.50 +8.30 217.20 2135 ---- ---- ---- ---- 228.20 +8.30 219.90 2140 ---- ---- ---- ---- 231.00 +8.40 222.60 2145 ---- ---- ---- ---- 233.80 +8.50 225.30 2150 ---- ---- ---- ---- 236.60 +8.50 228.10 2155 ---- ---- ---- ---- 239.50 +8.60 230.90 2160 ---- ---- ---- ---- 242.30 +8.60 233.70 2165 ---- ---- ---- ---- 245.30 +8.70 236.60 2170 ---- ---- ---- ---- 248.20 +8.80 239.40 2175 ---- ---- ---- ---- 251.20 +8.80 242.40 2180 ---- ---- ---- ---- 254.20 +8.90 245.30 2185 ---- ---- ---- ---- 257.20 +8.90 248.30 2190 ---- ---- ---- ---- 260.30 +9.00 251.30 2195 ---- ---- ---- ---- 263.40 +9.10 254.30 2200 ---- ---- ---- ---- 266.50 +9.10 257.40 2205 ---- ---- ---- ---- 269.60 +9.10 260.50 2210 ---- ---- ---- ---- 272.80 +9.20 263.60 2215 ---- ---- ---- ---- 276.00 +9.30 266.70 2220 ---- ---- ---- ---- 279.20 +9.30 269.90 2225 ---- ---- ---- ---- 282.40 +9.30 273.10 2230 ---- ---- ---- ---- 285.70 +9.40 276.30 2235 ---- ---- ---- ---- 289.00 +9.50 279.50 2240 ---- ---- ---- ---- 292.30 +9.50 282.80 2245 ---- ---- ---- ---- 295.60 +9.60 286.00 2250 ---- ---- ---- ---- 299.00 +9.70 289.30 2255 ---- ---- ---- ---- 302.40 +9.70 292.70 2260 ---- ---- ---- ---- 305.80 +9.80 296.00 2265 ---- ---- ---- ---- 309.20 +9.80 299.40 2270 ---- ---- ---- ---- 312.60 +9.80 302.80 2275 ---- ---- ---- ---- 316.10 +9.90 306.20 2280 ---- ---- ---- ---- 319.60 +10.00 309.60 2285 ---- ---- ---- ---- 323.10 +10.10 313.00 2290 ---- ---- ---- ---- 326.60 +10.10 316.50 2295 ---- ---- ---- ---- 330.10 +10.10 320.00 2300 ---- ---- ---- ---- 333.60 +10.10 323.50 2305 ---- ---- ---- ---- 337.20 +10.20 327.00 2310 ---- ---- ---- ---- 340.80 +10.30 330.50 2315 ---- ---- ---- ---- 344.30 +10.30 334.00 2320 ---- ---- ---- ---- 347.90 +10.30 337.60 2325 ---- ---- ---- ---- 351.60 +10.50 341.10 2330 ---- ---- ---- ---- 355.20 +10.50 344.70 2335 ---- ---- ---- ---- 358.80 +10.50 348.30 2340 ---- ---- ---- ---- 362.50 +10.60 351.90 2345 ---- ---- ---- ---- 366.10 +10.60 355.50 2350 ---- ---- ---- ---- 369.80 +10.70 359.10 2355 ---- ---- ---- ---- 373.50 +10.70 362.80 2360 ---- ---- ---- ---- 377.20 +10.80 366.40 2365 ---- ---- ---- ---- 380.90 +10.80 370.10 2370 ---- ---- ---- ---- 384.60 +10.90 373.70 2375 ---- ---- ---- ---- 388.30 +10.90 377.40 2380 ---- ---- ---- ---- 392.00 +10.90 381.10 2385 ---- ---- ---- ---- 395.70 +11.00 384.70 2390 ---- ---- ---- ---- 399.40 +11.00 388.40 2395 ---- ---- ---- ---- 403.20 +11.10 392.10 2400 ---- ---- ---- ---- 406.90 +11.10 395.80 2405 ---- ---- ---- ---- 410.70 +11.20 399.50 2410 ---- ---- ---- ---- 414.40 +11.20 403.20 2415 ---- ---- ---- ---- 418.20 +11.20 407.00 2420 ---- ---- ---- ---- 422.00 +11.30 410.70 2425 ---- ---- ---- ---- 425.80 +11.40 414.40 2430 ---- ---- ---- ---- 429.60 +11.40 418.20 2435 ---- ---- ---- ---- 433.40 +11.40 422.00 2440 ---- ---- ---- ---- 437.20 +11.50 425.70 2445 ---- ---- ---- ---- 441.00 +11.50 429.50 2450 ---- ---- ---- ---- 444.80 +11.50 433.30 2455 ---- ---- ---- ---- 448.60 +11.50 437.10 2460 ---- ---- ---- ---- 452.50 +11.70 440.80 2465 ---- ---- ---- ---- 456.30 +11.60 444.70 2470 ---- ---- ---- ---- 460.20 +11.70 448.50 2475 ---- ---- ---- ---- 464.00 +11.70 452.30 2480 ---- ---- ---- ---- 467.90 +11.80 456.10 2485 ---- ---- ---- ---- 471.80 +11.90 459.90 2490 ---- ---- ---- ---- 475.60 +11.80 463.80 2495 ---- ---- ---- ---- 479.50 +11.90 467.60 2500 ---- ---- ---- ---- 483.40 +11.90 471.50 2510 ---- ---- ---- ---- 491.30 +12.10 479.20 2520 ---- ---- ---- ---- 499.10 +12.10 487.00 2525 ---- ---- ---- ---- 503.00 +12.10 490.90 2530 ---- ---- ---- ---- 507.00 +12.20 494.80 2540 ---- ---- ---- ---- 514.90 +12.20 502.70 2550 ---- ---- ---- ---- 522.90 +12.40 510.50 2560 ---- ---- ---- ---- 530.80 +12.40 518.40 2570 ---- ---- ---- ---- 538.80 +12.40 526.40 2575 ---- ---- ---- ---- 542.90 +12.50 530.40 2580 ---- ---- ---- ---- 546.90 +12.60 534.30 2590 ---- ---- ---- ---- 555.00 +12.70 542.30 2600 ---- ---- ---- ---- 563.10 +12.70 550.40 2625 ---- ---- ---- ---- 583.40 +12.80 570.60 2650 ---- ---- ---- ---- 604.00 +13.10 590.90 2675 ---- ---- ---- ---- 624.70 +13.20 611.50 2700 ---- ---- ---- ---- 645.60 +13.40 632.20 2725 ---- ---- ---- ---- 666.60 +13.50 653.10 2750 ---- ---- ---- ---- 687.70 +13.60 674.10 2775 ---- ---- ---- ---- 709.00 +13.80 695.20 2800 ---- ---- ---- ---- 730.50 +14.00 716.50 OG JUN27 Gold Option PUT 1350 ---- ---- ---- ---- 47.20 +1.90 45.30 1375 ---- ---- ---- ---- 50.30 +1.90 48.40 1400 ---- ---- ---- ---- 53.60 +2.10 51.50 1425 ---- ---- ---- ---- 57.00 +2.20 54.80 1450 ---- ---- ---- ---- 60.60 +2.40 58.20 1475 ---- ---- ---- ---- 64.30 +2.50 61.80 1500 ---- ---- ---- ---- 68.10 +2.60 65.50 1525 ---- ---- ---- ---- 72.10 +2.70 69.40 1550 ---- ---- ---- ---- 76.30 +2.90 73.40 1560 ---- ---- ---- ---- 78.00 +3.00 75.00 1570 ---- ---- ---- ---- 79.70 +3.00 76.70 1575 ---- ---- ---- ---- 80.60 +3.00 77.60 1580 ---- ---- ---- ---- 81.50 +3.10 78.40 1590 ---- ---- ---- ---- 83.30 +3.20 80.10 1600 ---- ---- ---- ---- 85.10 +3.20 81.90 1610 ---- ---- ---- ---- 86.90 +3.30 83.60 1620 ---- ---- ---- ---- 88.80 +3.40 85.40 1625 ---- ---- ---- ---- 89.70 +3.40 86.30 1630 ---- ---- ---- ---- 90.70 +3.50 87.20 1640 ---- ---- ---- ---- 92.60 +3.50 89.10 1650 ---- ---- ---- ---- 94.50 +3.60 90.90 1655 ---- ---- ---- ---- 95.40 +3.50 91.90 1660 ---- ---- ---- ---- 96.40 +3.60 92.80 1665 ---- ---- ---- ---- 97.40 +3.70 93.70 1670 ---- ---- ---- ---- 98.40 +3.70 94.70 1675 ---- ---- ---- ---- 99.40 +3.80 95.60 1680 ---- ---- ---- ---- 100.30 +3.70 96.60 1685 ---- ---- ---- ---- 101.30 +3.80 97.50 1690 ---- ---- ---- ---- 102.30 +3.80 98.50 1695 ---- ---- ---- ---- 103.30 +3.80 99.50 1700 ---- ---- ---- ---- 104.40 +4.00 100.40 1705 ---- ---- ---- ---- 105.40 +4.00 101.40 1710 ---- ---- ---- ---- 106.40 +4.00 102.40 1715 ---- ---- ---- ---- 107.40 +4.00 103.40 1720 ---- ---- ---- ---- 108.40 +4.00 104.40 1725 ---- ---- ---- ---- 109.40 +4.10 105.30 1730 ---- ---- ---- ---- 110.50 +4.20 106.30 1735 ---- ---- ---- ---- 111.50 +4.20 107.30 1740 ---- ---- ---- ---- 112.50 +4.20 108.30 1745 ---- ---- ---- ---- 113.60 +4.30 109.30 1750 ---- ---- ---- ---- 114.60 +4.30 110.30 1755 ---- ---- ---- ---- 115.60 +4.30 111.30 1760 ---- ---- ---- ---- 116.70 +4.40 112.30 1765 ---- ---- ---- ---- 117.70 +4.40 113.30 1770 ---- ---- ---- ---- 118.80 +4.50 114.30 1775 ---- ---- ---- ---- 119.80 +4.50 115.30 1780 ---- ---- ---- ---- 120.80 +4.50 116.30 1785 ---- ---- ---- ---- 121.90 +4.60 117.30 1790 ---- ---- ---- ---- 122.90 +4.60 118.30 1795 ---- ---- ---- ---- 124.00 +4.70 119.30 1800 ---- ---- ---- ---- 125.00 +4.60 120.40 1805 ---- ---- ---- ---- 126.10 +4.70 121.40 1810 ---- ---- ---- ---- 127.20 +4.80 122.40 1815 ---- ---- ---- ---- 128.20 +4.80 123.40 1820 ---- ---- ---- ---- 129.30 +4.90 124.40 1825 ---- ---- ---- ---- 130.40 +4.90 125.50 1830 ---- ---- ---- ---- 131.40 +4.90 126.50 1835 ---- ---- ---- ---- 132.50 +5.00 127.50 1840 ---- ---- ---- ---- 133.60 +5.00 128.60 1845 ---- ---- ---- ---- 134.70 +5.10 129.60 1850 ---- ---- ---- ---- 135.80 +5.10 130.70 1855 ---- ---- ---- ---- 136.90 +5.10 131.80 1860 ---- ---- ---- ---- 138.10 +5.20 132.90 1865 ---- ---- ---- ---- 139.20 +5.20 134.00 1870 ---- ---- ---- ---- 140.40 +5.30 135.10 1875 ---- ---- ---- ---- 141.50 +5.30 136.20 1880 ---- ---- ---- ---- 142.70 +5.40 137.30 1885 ---- ---- ---- ---- 143.90 +5.40 138.50 1890 ---- ---- ---- ---- 145.10 +5.50 139.60 1895 ---- ---- ---- ---- 146.30 +5.50 140.80 1900 ---- ---- ---- ---- 147.60 +5.60 142.00 1905 ---- ---- ---- ---- 148.80 +5.60 143.20 1910 ---- ---- ---- ---- 150.10 +5.70 144.40 1915 ---- ---- ---- ---- 151.40 +5.70 145.70 1920 ---- ---- ---- ---- 152.70 +5.80 146.90 1925 ---- ---- ---- ---- 154.00 +5.80 148.20 1930 ---- ---- ---- ---- 155.40 +5.90 149.50 1935 ---- ---- ---- ---- 156.80 +5.90 150.90 1940 ---- ---- ---- ---- 158.20 +6.00 152.20 1945 ---- ---- ---- ---- 159.60 +6.00 153.60 1950 ---- ---- ---- ---- 161.10 +6.10 155.00 1955 ---- ---- ---- ---- 162.50 +6.10 156.40 1960 ---- ---- ---- ---- 164.00 +6.10 157.90 1965 ---- ---- ---- ---- 165.60 +6.20 159.40 1970 ---- ---- ---- ---- 167.20 +6.30 160.90 1975 ---- ---- ---- ---- 168.80 +6.40 162.40 1980 ---- ---- ---- ---- 170.40 +6.40 164.00 1985 ---- ---- ---- ---- 172.00 +6.40 165.60 1990 ---- ---- ---- ---- 173.70 +6.40 167.30 1995 ---- ---- ---- ---- 175.50 +6.60 168.90 2000 ---- ---- ---- ---- 177.20 +6.50 170.70 2005 ---- ---- ---- ---- 179.00 +6.60 172.40 2010 ---- ---- ---- ---- 180.90 +6.70 174.20 2015 ---- ---- ---- ---- 182.70 +6.70 176.00 2020 ---- ---- ---- ---- 184.60 +6.80 177.80 2025 ---- ---- ---- ---- 186.50 +6.80 179.70 2030 ---- ---- ---- ---- 188.50 +6.90 181.60 2035 ---- ---- ---- ---- 190.50 +6.90 183.60 2040 ---- ---- ---- ---- 192.50 +7.00 185.50 2045 ---- ---- ---- ---- 194.60 +7.10 187.50 2050 ---- ---- ---- ---- 196.70 +7.10 189.60 2055 ---- ---- ---- ---- 198.80 +7.10 191.70 2060 ---- ---- ---- ---- 201.00 +7.20 193.80 2065 ---- ---- ---- ---- 203.20 +7.30 195.90 2070 ---- ---- ---- ---- 205.40 +7.30 198.10 2075 ---- ---- ---- ---- 207.70 +7.40 200.30 2080 ---- ---- ---- ---- 210.00 +7.40 202.60 2085 ---- ---- ---- ---- 212.40 +7.60 204.80 2090 ---- ---- ---- ---- 214.70 +7.60 207.10 2095 ---- ---- ---- ---- 217.10 +7.60 209.50 2100 ---- ---- ---- ---- 219.50 +7.60 211.90 2105 ---- ---- ---- ---- 222.00 +7.70 214.30 2110 ---- ---- ---- ---- 224.50 +7.80 216.70 2115 ---- ---- ---- ---- 227.00 +7.80 219.20 2120 ---- ---- ---- ---- 229.60 +7.90 221.70 2125 ---- ---- ---- ---- 232.20 +8.00 224.20 2130 ---- ---- ---- ---- 234.80 +8.00 226.80 2135 ---- ---- ---- ---- 237.50 +8.10 229.40 2140 ---- ---- ---- ---- 240.20 +8.20 232.00 2145 ---- ---- ---- ---- 242.90 +8.20 234.70 2150 ---- ---- ---- ---- 245.60 +8.20 237.40 2155 ---- ---- ---- ---- 248.40 +8.30 240.10 2160 ---- ---- ---- ---- 251.20 +8.30 242.90 2165 ---- ---- ---- ---- 254.10 +8.40 245.70 2170 ---- ---- ---- ---- 256.90 +8.40 248.50 2175 ---- ---- ---- ---- 259.80 +8.50 251.30 2180 ---- ---- ---- ---- 262.80 +8.60 254.20 2185 ---- ---- ---- ---- 265.70 +8.60 257.10 2190 ---- ---- ---- ---- 268.70 +8.70 260.00 2195 ---- ---- ---- ---- 271.70 +8.70 263.00 2200 ---- ---- ---- ---- 274.80 +8.80 266.00 2205 ---- ---- ---- ---- 277.90 +8.90 269.00 2210 ---- ---- ---- ---- 281.00 +8.90 272.10 2215 ---- ---- ---- ---- 284.10 +9.00 275.10 2220 ---- ---- ---- ---- 287.20 +9.00 278.20 2225 ---- ---- ---- ---- 290.40 +9.00 281.40 2230 ---- ---- ---- ---- 293.60 +9.10 284.50 2235 ---- ---- ---- ---- 296.80 +9.10 287.70 2240 ---- ---- ---- ---- 300.10 +9.20 290.90 2245 ---- ---- ---- ---- 303.40 +9.30 294.10 2250 ---- ---- ---- ---- 306.70 +9.30 297.40 2255 ---- ---- ---- ---- 310.00 +9.40 300.60 2260 ---- ---- ---- ---- 313.30 +9.40 303.90 2265 ---- ---- ---- ---- 316.70 +9.50 307.20 2270 ---- ---- ---- ---- 320.10 +9.50 310.60 2275 ---- ---- ---- ---- 323.50 +9.60 313.90 2280 ---- ---- ---- ---- 326.90 +9.60 317.30 2285 ---- ---- ---- ---- 330.40 +9.70 320.70 2290 ---- ---- ---- ---- 333.80 +9.70 324.10 2295 ---- ---- ---- ---- 337.30 +9.70 327.60 2300 ---- ---- ---- ---- 340.80 +9.80 331.00 2305 ---- ---- ---- ---- 344.40 +9.90 334.50 2310 ---- ---- ---- ---- 347.90 +9.90 338.00 2315 ---- ---- ---- ---- 351.50 +10.00 341.50 2320 ---- ---- ---- ---- 355.00 +9.90 345.10 2325 ---- ---- ---- ---- 358.60 +10.00 348.60 2330 ---- ---- ---- ---- 362.20 +10.00 352.20 2335 ---- ---- ---- ---- 365.90 +10.10 355.80 2340 ---- ---- ---- ---- 369.50 +10.10 359.40 2345 ---- ---- ---- ---- 373.20 +10.20 363.00 2350 ---- ---- ---- ---- 376.80 +10.20 366.60 2355 ---- ---- ---- ---- 380.50 +10.30 370.20 2360 ---- ---- ---- ---- 384.20 +10.30 373.90 2365 ---- ---- ---- ---- 387.90 +10.30 377.60 2370 ---- ---- ---- ---- 391.60 +10.40 381.20 2375 ---- ---- ---- ---- 395.40 +10.50 384.90 2380 ---- ---- ---- ---- 399.10 +10.50 388.60 2385 ---- ---- ---- ---- 402.90 +10.60 392.30 2390 ---- ---- ---- ---- 406.60 +10.50 396.10 2395 ---- ---- ---- ---- 410.40 +10.60 399.80 2400 ---- ---- ---- ---- 414.20 +10.70 403.50 2405 ---- ---- ---- ---- 418.00 +10.70 407.30 2410 ---- ---- ---- ---- 421.80 +10.70 411.10 2415 ---- ---- ---- ---- 425.60 +10.80 414.80 2420 ---- ---- ---- ---- 429.40 +10.80 418.60 2425 ---- ---- ---- ---- 433.30 +10.90 422.40 2430 ---- ---- ---- ---- 437.10 +10.90 426.20 2435 ---- ---- ---- ---- 441.00 +11.00 430.00 2440 ---- ---- ---- ---- 444.80 +11.00 433.80 2445 ---- ---- ---- ---- 448.70 +11.00 437.70 2450 ---- ---- ---- ---- 452.60 +11.10 441.50 2455 ---- ---- ---- ---- 456.50 +11.10 445.40 2460 ---- ---- ---- ---- 460.40 +11.20 449.20 2465 ---- ---- ---- ---- 464.30 +11.20 453.10 2470 ---- ---- ---- ---- 468.20 +11.20 457.00 2475 ---- ---- ---- ---- 472.10 +11.20 460.90 2480 ---- ---- ---- ---- 476.00 +11.20 464.80 2485 ---- ---- ---- ---- 480.00 +11.30 468.70 2490 ---- ---- ---- ---- 483.90 +11.30 472.60 2495 ---- ---- ---- ---- 487.90 +11.40 476.50 2500 ---- ---- ---- ---- 491.90 +11.50 480.40 2505 ---- ---- ---- ---- 495.80 +11.40 484.40 2510 ---- ---- ---- ---- 499.80 +11.50 488.30 2515 ---- ---- ---- ---- 503.80 +11.50 492.30 2520 ---- ---- ---- ---- 507.80 +11.60 496.20 2525 ---- ---- ---- ---- 511.80 +11.60 500.20 2530 ---- ---- ---- ---- 515.80 +11.60 504.20 2540 ---- ---- ---- ---- 523.90 +11.70 512.20 2550 ---- ---- ---- ---- 532.00 +11.80 520.20 2560 ---- ---- ---- ---- 540.10 +11.80 528.30 2570 ---- ---- ---- ---- 548.20 +11.90 536.30 2575 ---- ---- ---- ---- 552.30 +11.90 540.40 2580 ---- ---- ---- ---- 556.40 +12.00 544.40 2590 ---- ---- ---- ---- 564.60 +12.00 552.60 2600 ---- ---- ---- ---- 572.80 +12.00 560.80 2610 ---- ---- ---- ---- 581.10 +12.10 569.00 2625 ---- ---- ---- ---- 593.50 +12.20 581.30 2650 ---- ---- ---- ---- 614.40 +12.40 602.00 2675 ---- ---- ---- ---- 635.40 +12.50 622.90 2700 ---- ---- ---- ---- 656.60 +12.70 643.90 2725 ---- ---- ---- ---- 677.90 +12.80 665.10 2750 ---- ---- ---- ---- 699.40 +13.00 686.40 2775 ---- ---- ---- ---- 720.90 +13.00 707.90 2800 ---- ---- ---- ---- 742.70 +13.20 729.50 OG DEC27 Gold Option PUT 1375 ---- ---- ---- ---- 58.50 +2.00 56.50 1400 ---- ---- ---- ---- 62.00 +2.10 59.90 1425 ---- ---- ---- ---- 65.70 +2.30 63.40 1450 ---- ---- ---- ---- 69.40 +2.40 67.00 1475 ---- ---- ---- ---- 73.30 +2.50 70.80 1500 ---- ---- ---- ---- 77.40 +2.70 74.70 1525 ---- ---- ---- ---- 81.50 +2.80 78.70 1550 ---- ---- ---- ---- 85.80 +2.90 82.90 1570 ---- ---- ---- ---- 89.40 +3.10 86.30 1575 ---- ---- ---- ---- 90.30 +3.10 87.20 1580 ---- ---- ---- ---- 91.20 +3.10 88.10 1590 ---- ---- ---- ---- 93.10 +3.20 89.90 1600 ---- ---- ---- ---- 94.90 +3.20 91.70 1610 ---- ---- ---- ---- 96.80 +3.30 93.50 1620 ---- ---- ---- ---- 98.70 +3.30 95.40 1625 ---- ---- ---- ---- 99.70 +3.40 96.30 1630 ---- ---- ---- ---- 100.70 +3.50 97.20 1640 ---- ---- ---- ---- 102.60 +3.50 99.10 1650 ---- ---- ---- ---- 104.60 +3.60 101.00 1660 ---- ---- ---- ---- 106.60 +3.60 103.00 1670 ---- ---- ---- ---- 108.60 +3.70 104.90 1675 ---- ---- ---- ---- 109.60 +3.70 105.90 1680 ---- ---- ---- ---- 110.60 +3.70 106.90 1685 ---- ---- ---- ---- 111.60 +3.80 107.80 1690 ---- ---- ---- ---- 112.70 +3.90 108.80 1695 ---- ---- ---- ---- 113.70 +3.90 109.80 1700 ---- ---- ---- ---- 114.70 +3.90 110.80 1705 ---- ---- ---- ---- 115.80 +4.00 111.80 1710 ---- ---- ---- ---- 116.80 +4.00 112.80 1715 ---- ---- ---- ---- 117.80 +4.00 113.80 1720 ---- ---- ---- ---- 118.90 +4.10 114.80 1725 ---- ---- ---- ---- 119.90 +4.00 115.90 1730 ---- ---- ---- ---- 121.00 +4.10 116.90 1735 ---- ---- ---- ---- 122.00 +4.10 117.90 1740 ---- ---- ---- ---- 123.10 +4.20 118.90 1745 ---- ---- ---- ---- 124.10 +4.20 119.90 1750 ---- ---- ---- ---- 125.20 +4.20 121.00 1755 ---- ---- ---- ---- 126.30 +4.30 122.00 1760 ---- ---- ---- ---- 127.30 +4.30 123.00 1765 ---- ---- ---- ---- 128.40 +4.40 124.00 1770 ---- ---- ---- ---- 129.50 +4.40 125.10 1775 ---- ---- ---- ---- 130.50 +4.40 126.10 1780 ---- ---- ---- ---- 131.60 +4.50 127.10 1785 ---- ---- ---- ---- 132.70 +4.50 128.20 1790 ---- ---- ---- ---- 133.70 +4.50 129.20 1795 ---- ---- ---- ---- 134.80 +4.60 130.20 1800 ---- ---- ---- ---- 135.90 +4.70 131.20 1805 ---- ---- ---- ---- 136.90 +4.60 132.30 1810 ---- ---- ---- ---- 138.00 +4.70 133.30 1815 ---- ---- ---- ---- 139.10 +4.80 134.30 1820 ---- ---- ---- ---- 140.20 +4.80 135.40 1825 ---- ---- ---- ---- 141.20 +4.80 136.40 1830 ---- ---- ---- ---- 142.30 +4.80 137.50 1835 ---- ---- ---- ---- 143.40 +4.90 138.50 1840 ---- ---- ---- ---- 144.50 +5.00 139.50 1845 ---- ---- ---- ---- 145.60 +5.00 140.60 1850 ---- ---- ---- ---- 146.70 +5.10 141.60 1855 ---- ---- ---- ---- 147.80 +5.10 142.70 1860 ---- ---- ---- ---- 148.90 +5.10 143.80 1865 ---- ---- ---- ---- 150.00 +5.20 144.80 1870 ---- ---- ---- ---- 151.10 +5.20 145.90 1875 ---- ---- ---- ---- 152.20 +5.20 147.00 1880 ---- ---- ---- ---- 153.40 +5.30 148.10 1885 ---- ---- ---- ---- 154.50 +5.30 149.20 1890 ---- ---- ---- ---- 155.70 +5.40 150.30 1895 ---- ---- ---- ---- 156.90 +5.40 151.50 1900 ---- ---- ---- ---- 158.00 +5.40 152.60 1905 ---- ---- ---- ---- 159.20 +5.40 153.80 1910 ---- ---- ---- ---- 160.50 +5.60 154.90 1915 ---- ---- ---- ---- 161.70 +5.60 156.10 1920 ---- ---- ---- ---- 162.90 +5.60 157.30 1925 ---- ---- ---- ---- 164.20 +5.60 158.60 1930 ---- ---- ---- ---- 165.50 +5.70 159.80 1935 ---- ---- ---- ---- 166.80 +5.70 161.10 1940 ---- ---- ---- ---- 168.10 +5.80 162.30 1945 ---- ---- ---- ---- 169.50 +5.90 163.60 1950 ---- ---- ---- ---- 170.80 +5.80 165.00 1955 ---- ---- ---- ---- 172.20 +5.90 166.30 1960 ---- ---- ---- ---- 173.60 +5.90 167.70 1965 ---- ---- ---- ---- 175.10 +6.00 169.10 1970 ---- ---- ---- ---- 176.50 +6.00 170.50 1975 ---- ---- ---- ---- 178.00 +6.10 171.90 1980 ---- ---- ---- ---- 179.50 +6.10 173.40 1985 ---- ---- ---- ---- 181.10 +6.20 174.90 1990 ---- ---- ---- ---- 182.70 +6.30 176.40 1995 ---- ---- ---- ---- 184.30 +6.30 178.00 2000 ---- ---- ---- ---- 185.90 +6.40 179.50 2005 ---- ---- ---- ---- 187.60 +6.40 181.20 2010 ---- ---- ---- ---- 189.30 +6.50 182.80 2015 ---- ---- ---- ---- 191.00 +6.50 184.50 2020 ---- ---- ---- ---- 192.80 +6.60 186.20 2025 ---- ---- ---- ---- 194.60 +6.60 188.00 2030 ---- ---- ---- ---- 196.40 +6.60 189.80 2035 ---- ---- ---- ---- 198.30 +6.70 191.60 2040 ---- ---- ---- ---- 200.20 +6.70 193.50 2045 ---- ---- ---- ---- 202.20 +6.90 195.30 2050 ---- ---- ---- ---- 204.10 +6.80 197.30 2055 ---- ---- ---- ---- 206.10 +6.90 199.20 2060 ---- ---- ---- ---- 208.20 +7.00 201.20 2065 ---- ---- ---- ---- 210.30 +7.10 203.20 2070 ---- ---- ---- ---- 212.40 +7.10 205.30 2075 ---- ---- ---- ---- 214.50 +7.10 207.40 2080 ---- ---- ---- ---- 216.70 +7.20 209.50 2085 ---- ---- ---- ---- 218.90 +7.20 211.70 2090 ---- ---- ---- ---- 221.20 +7.30 213.90 2095 ---- ---- ---- ---- 223.40 +7.30 216.10 2100 ---- ---- ---- ---- 225.80 +7.40 218.40 2105 ---- ---- ---- ---- 228.10 +7.40 220.70 2110 ---- ---- ---- ---- 230.50 +7.50 223.00 2115 ---- ---- ---- ---- 232.90 +7.50 225.40 2120 ---- ---- ---- ---- 235.40 +7.60 227.80 2125 ---- ---- ---- ---- 237.80 +7.60 230.20 2130 ---- ---- ---- ---- 240.40 +7.70 232.70 2135 ---- ---- ---- ---- 242.90 +7.70 235.20 2140 ---- ---- ---- ---- 245.50 +7.80 237.70 2145 ---- ---- ---- ---- 248.10 +7.80 240.30 2150 ---- ---- ---- ---- 250.80 +7.90 242.90 2155 ---- ---- ---- ---- 253.40 +7.90 245.50 2160 ---- ---- ---- ---- 256.10 +8.00 248.10 2165 ---- ---- ---- ---- 258.90 +8.10 250.80 2170 ---- ---- ---- ---- 261.70 +8.10 253.60 2175 ---- ---- ---- ---- 264.50 +8.20 256.30 2180 ---- ---- ---- ---- 267.30 +8.20 259.10 2185 ---- ---- ---- ---- 270.20 +8.30 261.90 2190 ---- ---- ---- ---- 273.10 +8.30 264.80 2195 ---- ---- ---- ---- 276.00 +8.30 267.70 2200 ---- ---- ---- ---- 279.00 +8.40 270.60 2205 ---- ---- ---- ---- 282.00 +8.50 273.50 2210 ---- ---- ---- ---- 285.00 +8.50 276.50 2215 ---- ---- ---- ---- 288.10 +8.60 279.50 2220 ---- ---- ---- ---- 291.20 +8.60 282.60 2225 ---- ---- ---- ---- 294.30 +8.70 285.60 2230 ---- ---- ---- ---- 297.40 +8.70 288.70 2235 ---- ---- ---- ---- 300.60 +8.80 291.80 2240 ---- ---- ---- ---- 303.80 +8.80 295.00 2245 ---- ---- ---- ---- 307.00 +8.80 298.20 2250 ---- ---- ---- ---- 310.30 +8.90 301.40 2255 ---- ---- ---- ---- 313.50 +8.90 304.60 2260 ---- ---- ---- ---- 316.80 +9.00 307.80 2265 ---- ---- ---- ---- 320.20 +9.10 311.10 2270 ---- ---- ---- ---- 323.50 +9.10 314.40 2275 ---- ---- ---- ---- 326.90 +9.20 317.70 2280 ---- ---- ---- ---- 330.30 +9.20 321.10 2285 ---- ---- ---- ---- 333.70 +9.20 324.50 2290 ---- ---- ---- ---- 337.10 +9.20 327.90 2295 ---- ---- ---- ---- 340.60 +9.30 331.30 2300 ---- ---- ---- ---- 344.10 +9.40 334.70 2305 ---- ---- ---- ---- 347.60 +9.40 338.20 2310 ---- ---- ---- ---- 351.10 +9.40 341.70 2315 ---- ---- ---- ---- 354.60 +9.40 345.20 2320 ---- ---- ---- ---- 358.20 +9.50 348.70 2325 ---- ---- ---- ---- 361.80 +9.60 352.20 2330 ---- ---- ---- ---- 365.40 +9.60 355.80 2335 ---- ---- ---- ---- 369.00 +9.70 359.30 2340 ---- ---- ---- ---- 372.60 +9.70 362.90 2345 ---- ---- ---- ---- 376.30 +9.80 366.50 2350 ---- ---- ---- ---- 379.90 +9.70 370.20 2355 ---- ---- ---- ---- 383.60 +9.80 373.80 2360 ---- ---- ---- ---- 387.30 +9.80 377.50 2365 ---- ---- ---- ---- 391.00 +9.90 381.10 2370 ---- ---- ---- ---- 394.80 +10.00 384.80 2375 ---- ---- ---- ---- 398.50 +10.00 388.50 2380 ---- ---- ---- ---- 402.20 +10.00 392.20 2385 ---- ---- ---- ---- 406.00 +10.00 396.00 2390 ---- ---- ---- ---- 409.80 +10.10 399.70 2395 ---- ---- ---- ---- 413.60 +10.20 403.40 2400 ---- ---- ---- ---- 417.40 +10.20 407.20 2405 ---- ---- ---- ---- 421.20 +10.20 411.00 2410 ---- ---- ---- ---- 425.00 +10.20 414.80 2415 ---- ---- ---- ---- 428.80 +10.30 418.50 2420 ---- ---- ---- ---- 432.70 +10.40 422.30 2425 ---- ---- ---- ---- 436.50 +10.30 426.20 2430 ---- ---- ---- ---- 440.40 +10.40 430.00 2435 ---- ---- ---- ---- 444.20 +10.40 433.80 2440 ---- ---- ---- ---- 448.10 +10.50 437.60 2445 ---- ---- ---- ---- 452.00 +10.50 441.50 2450 ---- ---- ---- ---- 455.90 +10.60 445.30 2455 ---- ---- ---- ---- 459.80 +10.60 449.20 2460 ---- ---- ---- ---- 463.70 +10.60 453.10 2465 ---- ---- ---- ---- 467.60 +10.60 457.00 2470 ---- ---- ---- ---- 471.50 +10.60 460.90 2475 ---- ---- ---- ---- 475.50 +10.70 464.80 2480 ---- ---- ---- ---- 479.40 +10.70 468.70 2485 ---- ---- ---- ---- 483.40 +10.80 472.60 2490 ---- ---- ---- ---- 487.30 +10.80 476.50 2495 ---- ---- ---- ---- 491.30 +10.80 480.50 2500 ---- ---- ---- ---- 495.30 +10.90 484.40 2505 ---- ---- ---- ---- 499.30 +10.90 488.40 2510 ---- ---- ---- ---- 503.30 +11.00 492.30 2515 ---- ---- ---- ---- 507.30 +11.00 496.30 2520 ---- ---- ---- ---- 511.30 +11.00 500.30 2525 ---- ---- ---- ---- 515.30 +11.00 504.30 2530 ---- ---- ---- ---- 519.30 +11.00 508.30 2535 ---- ---- ---- ---- 523.40 +11.10 512.30 2540 ---- ---- ---- ---- 527.40 +11.10 516.30 2550 ---- ---- ---- ---- 535.50 +11.20 524.30 2560 ---- ---- ---- ---- 543.70 +11.30 532.40 2570 ---- ---- ---- ---- 551.80 +11.30 540.50 2575 ---- ---- ---- ---- 555.90 +11.30 544.60 2580 ---- ---- ---- ---- 560.00 +11.30 548.70 2590 ---- ---- ---- ---- 568.20 +11.40 556.80 2600 ---- ---- ---- ---- 576.50 +11.50 565.00 2610 ---- ---- ---- ---- 584.80 +11.60 573.20 2620 ---- ---- ---- ---- 593.10 +11.60 581.50 2625 ---- ---- ---- ---- 597.30 +11.70 585.60 2630 ---- ---- ---- ---- 601.40 +11.60 589.80 2650 ---- ---- ---- ---- 618.20 +11.80 606.40 2675 ---- ---- ---- ---- 639.20 +11.80 627.40 2700 ---- ---- ---- ---- 660.50 +12.00 648.50 2725 ---- ---- ---- ---- 681.80 +12.10 669.70 2750 ---- ---- ---- ---- 703.40 +12.30 691.10 2775 ---- ---- ---- ---- 725.00 +12.40 712.60 2800 ---- ---- ---- ---- 746.80 +12.50 734.30 2825 ---- ---- ---- ---- 768.70 +12.60 756.10 OG JUN28 Gold Option PUT 1400 ---- ---- ---- ---- 70.80 +2.20 68.60 1425 ---- ---- ---- ---- 74.70 +2.40 72.30 1450 ---- ---- ---- ---- 78.60 +2.50 76.10 1475 ---- ---- ---- ---- 82.70 +2.60 80.10 1500 ---- ---- ---- ---- 87.00 +2.80 84.20 1525 ---- ---- ---- ---- 91.30 +2.90 88.40 1550 ---- ---- ---- ---- 95.80 +3.00 92.80 1575 ---- ---- ---- ---- 100.50 +3.20 97.30 1580 ---- ---- ---- ---- 101.40 +3.20 98.20 1590 ---- ---- ---- ---- 103.30 +3.20 100.10 1600 ---- ---- ---- ---- 105.20 +3.30 101.90 1610 ---- ---- ---- ---- 107.20 +3.40 103.80 1620 ---- ---- ---- ---- 109.10 +3.40 105.70 1625 ---- ---- ---- ---- 110.10 +3.40 106.70 1630 ---- ---- ---- ---- 111.10 +3.40 107.70 1640 ---- ---- ---- ---- 113.20 +3.60 109.60 1650 ---- ---- ---- ---- 115.20 +3.60 111.60 1660 ---- ---- ---- ---- 117.20 +3.60 113.60 1670 ---- ---- ---- ---- 119.30 +3.70 115.60 1675 ---- ---- ---- ---- 120.30 +3.70 116.60 1680 ---- ---- ---- ---- 121.40 +3.80 117.60 1685 ---- ---- ---- ---- 122.40 +3.80 118.60 1690 ---- ---- ---- ---- 123.50 +3.90 119.60 1695 ---- ---- ---- ---- 124.50 +3.90 120.60 1700 ---- ---- ---- ---- 125.60 +3.90 121.70 1705 ---- ---- ---- ---- 126.70 +4.00 122.70 1710 ---- ---- ---- ---- 127.70 +4.00 123.70 1715 ---- ---- ---- ---- 128.80 +4.00 124.80 1720 ---- ---- ---- ---- 129.90 +4.10 125.80 1725 ---- ---- ---- ---- 130.90 +4.10 126.80 1730 ---- ---- ---- ---- 132.00 +4.10 127.90 1735 ---- ---- ---- ---- 133.10 +4.20 128.90 1740 ---- ---- ---- ---- 134.20 +4.20 130.00 1745 ---- ---- ---- ---- 135.20 +4.20 131.00 1750 ---- ---- ---- ---- 136.30 +4.20 132.10 1755 ---- ---- ---- ---- 137.40 +4.30 133.10 1760 ---- ---- ---- ---- 138.50 +4.30 134.20 1765 ---- ---- ---- ---- 139.60 +4.40 135.20 1770 ---- ---- ---- ---- 140.70 +4.40 136.30 1775 ---- ---- ---- ---- 141.70 +4.40 137.30 1780 ---- ---- ---- ---- 142.80 +4.40 138.40 1785 ---- ---- ---- ---- 143.90 +4.50 139.40 1790 ---- ---- ---- ---- 145.00 +4.50 140.50 1795 ---- ---- ---- ---- 146.10 +4.60 141.50 1800 ---- ---- ---- ---- 147.20 +4.60 142.60 1805 ---- ---- ---- ---- 148.30 +4.70 143.60 1810 ---- ---- ---- ---- 149.40 +4.70 144.70 1815 ---- ---- ---- ---- 150.40 +4.70 145.70 1820 ---- ---- ---- ---- 151.50 +4.70 146.80 1825 ---- ---- ---- ---- 152.60 +4.80 147.80 1830 ---- ---- ---- ---- 153.70 +4.80 148.90 1835 ---- ---- ---- ---- 154.80 +4.90 149.90 1840 ---- ---- ---- ---- 155.90 +4.90 151.00 1845 ---- ---- ---- ---- 157.00 +5.00 152.00 1850 ---- ---- ---- ---- 158.10 +5.00 153.10 1855 ---- ---- ---- ---- 159.20 +5.10 154.10 1860 ---- ---- ---- ---- 160.30 +5.10 155.20 1865 ---- ---- ---- ---- 161.40 +5.10 156.30 1870 ---- ---- ---- ---- 162.50 +5.20 157.30 1875 ---- ---- ---- ---- 163.60 +5.20 158.40 1880 ---- ---- ---- ---- 164.70 +5.20 159.50 1885 ---- ---- ---- ---- 165.90 +5.30 160.60 1890 ---- ---- ---- ---- 167.00 +5.30 161.70 1895 ---- ---- ---- ---- 168.20 +5.40 162.80 1900 ---- ---- ---- ---- 169.30 +5.30 164.00 1905 ---- ---- ---- ---- 170.50 +5.40 165.10 1910 ---- ---- ---- ---- 171.70 +5.40 166.30 1915 ---- ---- ---- ---- 172.90 +5.50 167.40 1920 ---- ---- ---- ---- 174.10 +5.50 168.60 1925 ---- ---- ---- ---- 175.40 +5.60 169.80 1930 ---- ---- ---- ---- 176.60 +5.60 171.00 1935 ---- ---- ---- ---- 177.90 +5.70 172.20 1940 ---- ---- ---- ---- 179.20 +5.70 173.50 1945 ---- ---- ---- ---- 180.50 +5.80 174.70 1950 ---- ---- ---- ---- 181.80 +5.80 176.00 1955 ---- ---- ---- ---- 183.20 +5.90 177.30 1960 ---- ---- ---- ---- 184.50 +5.80 178.70 1965 ---- ---- ---- ---- 185.90 +5.90 180.00 1970 ---- ---- ---- ---- 187.40 +6.00 181.40 1975 ---- ---- ---- ---- 188.80 +6.00 182.80 1980 ---- ---- ---- ---- 190.30 +6.10 184.20 1985 ---- ---- ---- ---- 191.80 +6.10 185.70 1990 ---- ---- ---- ---- 193.30 +6.20 187.10 1995 ---- ---- ---- ---- 194.80 +6.20 188.60 2000 ---- ---- ---- ---- 196.40 +6.20 190.20 2005 ---- ---- ---- ---- 198.00 +6.20 191.80 2010 ---- ---- ---- ---- 199.70 +6.30 193.40 2015 ---- ---- ---- ---- 201.40 +6.40 195.00 2020 ---- ---- ---- ---- 203.10 +6.40 196.70 2025 ---- ---- ---- ---- 204.80 +6.40 198.40 2030 ---- ---- ---- ---- 206.60 +6.50 200.10 2035 ---- ---- ---- ---- 208.40 +6.50 201.90 2040 ---- ---- ---- ---- 210.30 +6.60 203.70 2045 ---- ---- ---- ---- 212.20 +6.70 205.50 2050 ---- ---- ---- ---- 214.10 +6.70 207.40 2055 ---- ---- ---- ---- 216.10 +6.80 209.30 2060 ---- ---- ---- ---- 218.10 +6.80 211.30 2065 ---- ---- ---- ---- 220.10 +6.90 213.20 2070 ---- ---- ---- ---- 222.20 +7.00 215.20 2075 ---- ---- ---- ---- 224.30 +7.00 217.30 2080 ---- ---- ---- ---- 226.40 +7.00 219.40 2085 ---- ---- ---- ---- 228.60 +7.10 221.50 2090 ---- ---- ---- ---- 230.80 +7.10 223.70 2095 ---- ---- ---- ---- 233.00 +7.20 225.80 2100 ---- ---- ---- ---- 235.30 +7.20 228.10 2105 ---- ---- ---- ---- 237.60 +7.30 230.30 2110 ---- ---- ---- ---- 239.90 +7.30 232.60 2115 ---- ---- ---- ---- 242.30 +7.40 234.90 2120 ---- ---- ---- ---- 244.70 +7.40 237.30 2125 ---- ---- ---- ---- 247.10 +7.40 239.70 2130 ---- ---- ---- ---- 249.60 +7.50 242.10 2135 ---- ---- ---- ---- 252.10 +7.50 244.60 2140 ---- ---- ---- ---- 254.70 +7.60 247.10 2145 ---- ---- ---- ---- 257.30 +7.70 249.60 2150 ---- ---- ---- ---- 259.90 +7.70 252.20 2155 ---- ---- ---- ---- 262.50 +7.70 254.80 2160 ---- ---- ---- ---- 265.20 +7.80 257.40 2165 ---- ---- ---- ---- 267.90 +7.80 260.10 2170 ---- ---- ---- ---- 270.70 +7.90 262.80 2175 ---- ---- ---- ---- 273.50 +8.00 265.50 2180 ---- ---- ---- ---- 276.30 +8.00 268.30 2185 ---- ---- ---- ---- 279.10 +8.00 271.10 2190 ---- ---- ---- ---- 282.00 +8.10 273.90 2195 ---- ---- ---- ---- 284.90 +8.10 276.80 2200 ---- ---- ---- ---- 287.90 +8.20 279.70 2205 ---- ---- ---- ---- 290.80 +8.20 282.60 2210 ---- ---- ---- ---- 293.80 +8.20 285.60 2215 ---- ---- ---- ---- 296.90 +8.30 288.60 2220 ---- ---- ---- ---- 300.00 +8.40 291.60 2225 ---- ---- ---- ---- 303.00 +8.40 294.60 2230 ---- ---- ---- ---- 306.20 +8.50 297.70 2235 ---- ---- ---- ---- 309.30 +8.50 300.80 2240 ---- ---- ---- ---- 312.50 +8.50 304.00 2245 ---- ---- ---- ---- 315.70 +8.60 307.10 2250 ---- ---- ---- ---- 319.00 +8.70 310.30 2255 ---- ---- ---- ---- 322.20 +8.60 313.60 2260 ---- ---- ---- ---- 325.50 +8.70 316.80 2265 ---- ---- ---- ---- 328.80 +8.70 320.10 2270 ---- ---- ---- ---- 332.20 +8.80 323.40 2275 ---- ---- ---- ---- 335.50 +8.80 326.70 2280 ---- ---- ---- ---- 338.90 +8.90 330.00 2285 ---- ---- ---- ---- 342.30 +8.90 333.40 2290 ---- ---- ---- ---- 345.80 +9.00 336.80 2295 ---- ---- ---- ---- 349.20 +9.00 340.20 2300 ---- ---- ---- ---- 352.70 +9.10 343.60 2305 ---- ---- ---- ---- 356.20 +9.10 347.10 2310 ---- ---- ---- ---- 359.70 +9.10 350.60 2315 ---- ---- ---- ---- 363.20 +9.20 354.00 2320 ---- ---- ---- ---- 366.80 +9.30 357.50 2325 ---- ---- ---- ---- 370.30 +9.20 361.10 2330 ---- ---- ---- ---- 373.90 +9.30 364.60 2335 ---- ---- ---- ---- 377.50 +9.30 368.20 2340 ---- ---- ---- ---- 381.10 +9.40 371.70 2345 ---- ---- ---- ---- 384.70 +9.40 375.30 2350 ---- ---- ---- ---- 388.40 +9.50 378.90 2355 ---- ---- ---- ---- 392.00 +9.50 382.50 2360 ---- ---- ---- ---- 395.70 +9.50 386.20 2365 ---- ---- ---- ---- 399.40 +9.60 389.80 2370 ---- ---- ---- ---- 403.10 +9.60 393.50 2375 ---- ---- ---- ---- 406.80 +9.70 397.10 2380 ---- ---- ---- ---- 410.50 +9.70 400.80 2385 ---- ---- ---- ---- 414.20 +9.70 404.50 2390 ---- ---- ---- ---- 417.90 +9.70 408.20 2395 ---- ---- ---- ---- 421.70 +9.80 411.90 2400 ---- ---- ---- ---- 425.40 +9.80 415.60 2405 ---- ---- ---- ---- 429.20 +9.90 419.30 2410 ---- ---- ---- ---- 432.90 +9.90 423.00 2415 ---- ---- ---- ---- 436.70 +9.90 426.80 2420 ---- ---- ---- ---- 440.50 +10.00 430.50 2425 ---- ---- ---- ---- 444.20 +10.00 434.20 2430 ---- ---- ---- ---- 448.00 +10.00 438.00 2435 ---- ---- ---- ---- 451.80 +10.10 441.70 2440 ---- ---- ---- ---- 455.60 +10.10 445.50 2445 ---- ---- ---- ---- 459.40 +10.20 449.20 2450 ---- ---- ---- ---- 463.20 +10.20 453.00 2455 ---- ---- ---- ---- 467.00 +10.20 456.80 2460 ---- ---- ---- ---- 470.80 +10.30 460.50 2465 ---- ---- ---- ---- 474.60 +10.30 464.30 2470 ---- ---- ---- ---- 478.40 +10.30 468.10 2475 ---- ---- ---- ---- 482.20 +10.30 471.90 2480 ---- ---- ---- ---- 486.10 +10.40 475.70 2485 ---- ---- ---- ---- 489.90 +10.40 479.50 2490 ---- ---- ---- ---- 493.80 +10.50 483.30 2495 ---- ---- ---- ---- 497.60 +10.50 487.10 2500 ---- ---- ---- ---- 501.50 +10.50 491.00 2505 ---- ---- ---- ---- 505.30 +10.50 494.80 2510 ---- ---- ---- ---- 509.20 +10.60 498.60 2515 ---- ---- ---- ---- 513.10 +10.60 502.50 2520 ---- ---- ---- ---- 516.90 +10.60 506.30 2525 ---- ---- ---- ---- 520.80 +10.60 510.20 2530 ---- ---- ---- ---- 524.70 +10.70 514.00 2535 ---- ---- ---- ---- 528.60 +10.70 517.90 2540 ---- ---- ---- ---- 532.50 +10.70 521.80 2545 ---- ---- ---- ---- 536.40 +10.80 525.60 2550 ---- ---- ---- ---- 540.40 +10.90 529.50 2560 ---- ---- ---- ---- 548.20 +10.90 537.30 2570 ---- ---- ---- ---- 556.10 +10.90 545.20 2575 ---- ---- ---- ---- 560.10 +11.00 549.10 2580 ---- ---- ---- ---- 564.00 +11.00 553.00 2590 ---- ---- ---- ---- 572.00 +11.10 560.90 2600 ---- ---- ---- ---- 579.90 +11.10 568.80 2610 ---- ---- ---- ---- 587.90 +11.10 576.80 2620 ---- ---- ---- ---- 596.00 +11.30 584.70 2625 ---- ---- ---- ---- 600.00 +11.30 588.70 2630 ---- ---- ---- ---- 604.00 +11.30 592.70 2640 ---- ---- ---- ---- 612.10 +11.40 600.70 2650 ---- ---- ---- ---- 620.20 +11.40 608.80 2675 ---- ---- ---- ---- 640.60 +11.60 629.00 2700 ---- ---- ---- ---- 661.10 +11.60 649.50 2725 ---- ---- ---- ---- 681.80 +11.80 670.00 2750 ---- ---- ---- ---- 702.70 +12.00 690.70 2775 ---- ---- ---- ---- 723.60 +12.00 711.60 2800 ---- ---- ---- ---- 744.70 +12.10 732.60 2825 ---- ---- ---- ---- 766.00 +12.30 753.70 OG DEC28 Gold Option PUT 1625 ---- ---- ---- ---- 107.80 +3.40 104.40 1650 ---- ---- ---- ---- 112.00 +3.50 108.50 1675 ---- ---- ---- ---- 116.30 +3.70 112.60 1700 ---- ---- ---- ---- 120.70 +3.80 116.90 1725 ---- ---- ---- ---- 125.20 +3.90 121.30 1750 ---- ---- ---- ---- 130.00 +4.10 125.90 1775 ---- ---- ---- ---- 135.10 +4.30 130.80 1800 ---- ---- ---- ---- 140.50 +4.40 136.10 1820 ---- ---- ---- ---- 145.20 +4.60 140.60 1825 ---- ---- ---- ---- 146.40 +4.60 141.80 1830 ---- ---- ---- ---- 147.60 +4.60 143.00 1840 ---- ---- ---- ---- 150.20 +4.80 145.40 1850 ---- ---- ---- ---- 152.80 +4.80 148.00 1860 ---- ---- ---- ---- 155.50 +4.90 150.60 1870 ---- ---- ---- ---- 158.30 +5.00 153.30 1875 ---- ---- ---- ---- 159.70 +5.00 154.70 1880 ---- ---- ---- ---- 161.20 +5.00 156.20 1890 ---- ---- ---- ---- 164.20 +5.10 159.10 1900 ---- ---- ---- ---- 167.30 +5.20 162.10 1910 ---- ---- ---- ---- 170.50 +5.30 165.20 1915 ---- ---- ---- ---- 172.20 +5.40 166.80 1920 ---- ---- ---- ---- 173.80 +5.40 168.40 1925 ---- ---- ---- ---- 175.50 +5.40 170.10 1930 ---- ---- ---- ---- 177.20 +5.50 171.70 1935 ---- ---- ---- ---- 178.90 +5.50 173.40 1940 ---- ---- ---- ---- 180.60 +5.50 175.10 1945 ---- ---- ---- ---- 182.40 +5.60 176.80 1950 ---- ---- ---- ---- 184.10 +5.60 178.50 1955 ---- ---- ---- ---- 185.90 +5.60 180.30 1960 ---- ---- ---- ---- 187.70 +5.70 182.00 1965 ---- ---- ---- ---- 189.60 +5.80 183.80 1970 ---- ---- ---- ---- 191.40 +5.80 185.60 1975 ---- ---- ---- ---- 193.30 +5.90 187.40 1980 ---- ---- ---- ---- 195.10 +5.90 189.20 1985 ---- ---- ---- ---- 197.00 +5.90 191.10 1990 ---- ---- ---- ---- 198.90 +6.00 192.90 1995 ---- ---- ---- ---- 200.80 +6.00 194.80 2000 ---- ---- ---- ---- 202.80 +6.10 196.70 2005 ---- ---- ---- ---- 204.70 +6.10 198.60 2010 ---- ---- ---- ---- 206.70 +6.20 200.50 2015 ---- ---- ---- ---- 208.60 +6.20 202.40 2020 ---- ---- ---- ---- 210.60 +6.20 204.40 2025 ---- ---- ---- ---- 212.60 +6.30 206.30 2030 ---- ---- ---- ---- 214.60 +6.30 208.30 2035 ---- ---- ---- ---- 216.60 +6.40 210.20 2040 ---- ---- ---- ---- 218.60 +6.40 212.20 2045 ---- ---- ---- ---- 220.70 +6.50 214.20 2050 ---- ---- ---- ---- 222.70 +6.50 216.20 2055 ---- ---- ---- ---- 224.70 +6.50 218.20 2060 ---- ---- ---- ---- 226.80 +6.60 220.20 2065 ---- ---- ---- ---- 228.90 +6.70 222.20 2070 ---- ---- ---- ---- 231.00 +6.70 224.30 2075 ---- ---- ---- ---- 233.10 +6.80 226.30 2080 ---- ---- ---- ---- 235.20 +6.80 228.40 2085 ---- ---- ---- ---- 237.30 +6.80 230.50 2090 ---- ---- ---- ---- 239.40 +6.80 232.60 2095 ---- ---- ---- ---- 241.60 +6.90 234.70 2100 ---- ---- ---- ---- 243.80 +7.00 236.80 2105 ---- ---- ---- ---- 246.00 +7.00 239.00 2110 ---- ---- ---- ---- 248.20 +7.00 241.20 2115 ---- ---- ---- ---- 250.40 +7.10 243.30 2120 ---- ---- ---- ---- 252.70 +7.10 245.60 2125 ---- ---- ---- ---- 255.00 +7.20 247.80 2130 ---- ---- ---- ---- 257.30 +7.20 250.10 2135 ---- ---- ---- ---- 259.60 +7.30 252.30 2140 ---- ---- ---- ---- 262.00 +7.30 254.70 2145 ---- ---- ---- ---- 264.40 +7.40 257.00 2150 ---- ---- ---- ---- 266.80 +7.40 259.40 2155 ---- ---- ---- ---- 269.20 +7.50 261.70 2160 ---- ---- ---- ---- 271.70 +7.50 264.20 2165 ---- ---- ---- ---- 274.20 +7.60 266.60 2170 ---- ---- ---- ---- 276.70 +7.60 269.10 2175 ---- ---- ---- ---- 279.20 +7.60 271.60 2180 ---- ---- ---- ---- 281.80 +7.70 274.10 2185 ---- ---- ---- ---- 284.40 +7.70 276.70 2190 ---- ---- ---- ---- 287.10 +7.80 279.30 2195 ---- ---- ---- ---- 289.80 +7.90 281.90 2200 ---- ---- ---- ---- 292.50 +7.90 284.60 2205 ---- ---- ---- ---- 295.20 +7.90 287.30 2210 ---- ---- ---- ---- 298.00 +7.90 290.10 2215 ---- ---- ---- ---- 300.90 +8.00 292.90 2220 ---- ---- ---- ---- 303.70 +8.00 295.70 2225 ---- ---- ---- ---- 306.60 +8.10 298.50 2230 ---- ---- ---- ---- 309.60 +8.20 301.40 2235 ---- ---- ---- ---- 312.60 +8.20 304.40 2240 ---- ---- ---- ---- 315.60 +8.30 307.30 2245 ---- ---- ---- ---- 318.60 +8.20 310.40 2250 ---- ---- ---- ---- 321.70 +8.30 313.40 2255 ---- ---- ---- ---- 324.80 +8.30 316.50 2260 ---- ---- ---- ---- 328.00 +8.40 319.60 2265 ---- ---- ---- ---- 331.20 +8.50 322.70 2270 ---- ---- ---- ---- 334.40 +8.50 325.90 2275 ---- ---- ---- ---- 337.70 +8.60 329.10 2280 ---- ---- ---- ---- 340.90 +8.50 332.40 2285 ---- ---- ---- ---- 344.30 +8.70 335.60 2290 ---- ---- ---- ---- 347.60 +8.60 339.00 2295 ---- ---- ---- ---- 351.00 +8.70 342.30 2300 ---- ---- ---- ---- 354.40 +8.70 345.70 2305 ---- ---- ---- ---- 357.80 +8.80 349.00 2310 ---- ---- ---- ---- 361.30 +8.80 352.50 2315 ---- ---- ---- ---- 364.80 +8.90 355.90 2320 ---- ---- ---- ---- 368.30 +8.90 359.40 2325 ---- ---- ---- ---- 371.80 +8.90 362.90 2330 ---- ---- ---- ---- 375.40 +9.00 366.40 2335 ---- ---- ---- ---- 379.00 +9.00 370.00 2340 ---- ---- ---- ---- 382.60 +9.10 373.50 2345 ---- ---- ---- ---- 386.20 +9.10 377.10 2350 ---- ---- ---- ---- 389.90 +9.20 380.70 2355 ---- ---- ---- ---- 393.50 +9.10 384.40 2360 ---- ---- ---- ---- 397.20 +9.20 388.00 2365 ---- ---- ---- ---- 400.90 +9.20 391.70 2370 ---- ---- ---- ---- 404.70 +9.30 395.40 2375 ---- ---- ---- ---- 408.40 +9.30 399.10 2380 ---- ---- ---- ---- 412.20 +9.30 402.90 2385 ---- ---- ---- ---- 416.00 +9.40 406.60 2390 ---- ---- ---- ---- 419.80 +9.40 410.40 2395 ---- ---- ---- ---- 423.60 +9.40 414.20 2400 ---- ---- ---- ---- 427.40 +9.40 418.00 2405 ---- ---- ---- ---- 431.30 +9.50 421.80 2410 ---- ---- ---- ---- 435.20 +9.60 425.60 2415 ---- ---- ---- ---- 439.00 +9.50 429.50 2420 ---- ---- ---- ---- 442.90 +9.60 433.30 2425 ---- ---- ---- ---- 446.80 +9.60 437.20 2430 ---- ---- ---- ---- 450.70 +9.60 441.10 2435 ---- ---- ---- ---- 454.60 +9.60 445.00 2440 ---- ---- ---- ---- 458.60 +9.70 448.90 2445 ---- ---- ---- ---- 462.50 +9.70 452.80 2450 ---- ---- ---- ---- 466.40 +9.70 456.70 2455 ---- ---- ---- ---- 470.40 +9.80 460.60 2460 ---- ---- ---- ---- 474.40 +9.90 464.50 2465 ---- ---- ---- ---- 478.30 +9.80 468.50 2470 ---- ---- ---- ---- 482.30 +9.90 472.40 2475 ---- ---- ---- ---- 486.30 +9.90 476.40 2480 ---- ---- ---- ---- 490.30 +10.00 480.30 2485 ---- ---- ---- ---- 494.30 +10.00 484.30 2490 ---- ---- ---- ---- 498.30 +10.00 488.30 2495 ---- ---- ---- ---- 502.30 +10.00 492.30 2500 ---- ---- ---- ---- 506.40 +10.10 496.30 2505 ---- ---- ---- ---- 510.40 +10.10 500.30 2510 ---- ---- ---- ---- 514.50 +10.20 504.30 2515 ---- ---- ---- ---- 518.50 +10.20 508.30 2520 ---- ---- ---- ---- 522.60 +10.20 512.40 2525 ---- ---- ---- ---- 526.60 +10.20 516.40 2530 ---- ---- ---- ---- 530.70 +10.20 520.50 2535 ---- ---- ---- ---- 534.80 +10.30 524.50 2540 ---- ---- ---- ---- 538.90 +10.30 528.60 2545 ---- ---- ---- ---- 543.00 +10.30 532.70 2550 ---- ---- ---- ---- 547.10 +10.30 536.80 2555 ---- ---- ---- ---- 551.20 +10.40 540.80 2560 ---- ---- ---- ---- 555.30 +10.40 544.90 2565 ---- ---- ---- ---- 559.50 +10.50 549.00 2570 ---- ---- ---- ---- 563.60 +10.40 553.20 2575 ---- ---- ---- ---- 567.80 +10.50 557.30 2580 ---- ---- ---- ---- 571.90 +10.50 561.40 2590 ---- ---- ---- ---- 580.20 +10.50 569.70 2600 ---- ---- ---- ---- 588.60 +10.60 578.00 2610 ---- ---- ---- ---- 597.00 +10.70 586.30 2620 ---- ---- ---- ---- 605.40 +10.70 594.70 2625 ---- ---- ---- ---- 609.60 +10.70 598.90 2630 ---- ---- ---- ---- 613.80 +10.80 603.00 2640 ---- ---- ---- ---- 622.30 +10.80 611.50 2650 ---- ---- ---- ---- 630.70 +10.80 619.90 2660 ---- ---- ---- ---- 639.20 +10.80 628.40 2675 ---- ---- ---- ---- 652.10 +11.00 641.10 2700 ---- ---- ---- ---- 673.50 +11.00 662.50 2725 ---- ---- ---- ---- 695.10 +11.10 684.00 2750 ---- ---- ---- ---- 716.90 +11.30 705.60 2775 ---- ---- ---- ---- 738.80 +11.40 727.40 2800 ---- ---- ---- ---- 760.80 +11.50 749.30 2825 ---- ---- ---- ---- 782.90 +11.50 771.40 2850 ---- ---- ---- ---- 805.20 +11.70 793.50 TOTAL EST.VOL VOLUME OPEN INT OG1 JUN23 Gold Weekly 1 Options CALL 1805 ---- ---- ---- 168.60A 173.70 ---- ---- 1810 ---- 197.30B 163.70A 197.30B 168.70 -25.20 193.90 1815 ---- 192.30B 158.70A 192.30B 163.80 -25.10 188.90 1820 ---- 187.40B 153.70A 187.40B 158.80 -25.10 183.90 1825 ---- 182.40B 148.80A 182.40B 153.80 -25.20 179.00 1830 ---- 177.40B 143.80A 177.40B 148.90 -25.10 174.00 1835 ---- 172.40B 138.90A 172.40B 143.90 -25.10 169.00 1840 ---- 167.50B 134.00A 167.50B 139.00 -25.10 164.10 1845 ---- 162.50B 129.00A 162.50B 134.10 -25.00 159.10 1850 ---- 157.50B 124.10A 157.50B 129.20 -25.00 154.20 1855 ---- 152.60B 119.20A 152.60B 124.20 -25.00 149.20 1860 ---- 147.60B 114.40A 147.60B 119.40 -24.90 144.30 1865 ---- 142.70B 109.50A 142.70B 114.50 -24.80 139.30 1870 ---- 137.70B 104.70A 137.70B 109.60 -24.80 134.40 1875 ---- 132.80B 99.90A 132.80B 104.80 -24.70 129.50 1880 ---- 127.90B 95.10A 127.90B 100.00 -24.50 124.50 1885 ---- 123.00B 90.40A 123.00B 95.20 -24.40 119.60 1890 ---- 118.10B 85.70A 118.10B 90.50 -24.30 114.80 1895 ---- 113.20B 81.00A 113.20B 85.80 -24.10 109.90 1900 ---- 108.30B 76.50A 108.30B 81.20 -23.90 105.10 1905 ---- 103.50B 72.00A 103.50B 76.60 -23.70 100.30 1910 ---- 98.70B 67.50A 98.70B 72.10 -23.40 95.50 1915 ---- 94.00B 63.20A 94.00B 67.60 -23.20 90.80 1920 ---- 89.30B 58.90A 89.30B 63.20 -22.90 86.10 1925 ---- 84.60B 54.80A 84.60B 58.90 -22.60 81.50 1930 ---- 80.00B 50.70A 80.00B 54.80 -22.10 76.90 1935 ---- 75.40B 46.80A 75.40B 50.70 -21.70 72.40 1940 ---- 71.00B 43.00A 71.00B 46.80 -21.30 68.10 1945 ---- 66.60B 39.40A 66.60B 43.00 -20.80 63.80 1950 ---- 62.20B 36.00A 62.20B 39.40 -20.20 59.60 1955 ---- 58.00B 32.80A 58.00B 36.00 -19.50 55.50 1960 ---- 53.90B 29.70A 53.90B 32.70 -18.90 51.60 1965 ---- 50.00B 26.90A 50.00B 29.70 -18.00 47.70 1970 26.00 46.10B 24.20A 27.50B 26.80 -17.30 4 44.10 1975 ---- 42.50B 21.70A 42.50B 24.20 -16.40 40.60 1980 ---- 39.00B 19.40A 39.00B 21.70 -15.50 3 37.20 1985 ---- 35.60B 17.30A 35.60B 19.40 -14.70 34.10 150 150 1990 17.20 32.50B 15.50A 16.20A 17.30 -13.80 1 31.10 1 1995 ---- 29.60B 13.70A 13.70A 15.40 -12.90 28.30 1 1 2000 14.50 26.80B 12.20A 12.20A 13.70 -12.00 34 25.70 13 13 2005 11.50 24.30B 10.90A 10.90A 12.20 -11.10 5 23.30 8 9 2010 10.30 21.90B 9.60A 11.30B 10.90 -10.20 20 21.10 36 50 2015 15.40 19.80B 8.50A 8.50A 9.70 -9.40 9 19.10 5 7 2020 ---- 17.80B 7.60A 7.60A 8.60 -8.60 17.20 17 28 2025 8.50 16.00B 6.70A 7.90B 7.70 -7.80 22 15.50 1 35 2030 14.10 14.40B 5.90A 6.70A 6.90 -7.10 28 14.00 5 9 2035 10.00 12.90B 5.30A 5.30A 6.10 -6.50 8 12.60 2040 9.00 11.60B 4.70A 7.50B 5.50 -5.90 11 11.40 2 6 2045 9.30 10.40B 4.20A 4.20A 4.90 -5.30 4 10.20 2 5 2050 7.00 7.00 3.70A 4.60B 4.40 -4.90 35 9.30 10 34 2055 ---- ---- 3.40A 3.40A 3.90 -4.50 8.40 1 8 2060 ---- ---- 3.00A 3.00A 3.50 -4.10 2 7.60 1 54 2065 6.80 6.80 2.70A 2.70A 3.20 -3.70 40 6.90 24 2070 ---- ---- 2.50A 2.50A 2.90 -3.30 10 6.20 1 9 2075 ---- ---- 2.20A 2.20A 2.60 -3.10 5.70 13 2080 ---- ---- 2.00A 2.00A 2.40 -2.80 5.20 6 2085 3.30 3.30 1.80A 1.80A 2.10 -2.60 9 4.70 2 16 2090 ---- ---- 1.70A 1.70A 1.90 -2.40 4.30 7 2095 ---- ---- 1.50A 1.50A 1.80 -2.10 3.90 2 2100 2.10 2.10 1.40 1.50B 1.60 -2.00 3 3.60 108 2105 2.20 2.20 1.30 1.40B 1.50 -1.80 10 3.30 10 2110 1.20 1.20 1.20 1.30B 1.30 -1.70 2 3.00 1 2115 1.90 1.90 1.10A 1.10A 1.20 -1.60 13 2.80 1 11 2120 .90 .90 .90 1.00B 1.10 -1.40 2 2.50 19 2125 ---- ---- .90A .90A 1.00 -1.30 11 2.30 3 6 2130 ---- ---- .80A .80A .90 -1.30 1 2.20 3 2135 ---- ---- .70A .70A .80 -1.20 2.00 2 2140 ---- ---- .70A .70A .70 -1.10 7 1.80 15 2145 ---- ---- .60A .60A .60 -1.10 1.70 1 1 2150 1.10 1.10 .60A .60A .60 -1.00 260 1.60 10 266 2155 ---- ---- .50A .50A .50 -1.00 1.50 1 5 2160 ---- ---- .50A .50A .50 -.80 1.30 2165 ---- ---- .50A .50A .40 -.80 1.20 2170 ---- ---- .50A .50A .40 -.80 1.20 6 7 2175 ---- ---- .40A .40A .40 -.70 1.10 5 58 2180 ---- ---- .40A .40A .30 -.70 2 1.00 10 2185 ---- ---- .40A .40A .30 -.60 .90 2190 ---- ---- .30A .30A .30 -.60 .90 2195 ---- ---- .30A .30A .30 -.50 .80 2200 ---- ---- .30A .30A .30 -.40 .70 7 113 2205 ---- ---- .30A .30A .30 -.40 .70 2210 ---- ---- .30A .30A .30 -.30 .60 22 2215 ---- ---- .20A .20A .20 -.40 .60 2220 ---- ---- .20A .20A .20 -.30 .50 19 2225 ---- ---- .20A .20A .20 -.30 .50 13 2230 ---- ---- .20A .20A .20 -.30 .50 2235 ---- ---- .20A .20A .20 -.20 .40 2240 ---- ---- .20A .20A .20 -.20 .40 2245 ---- ---- .20A .20A .20 -.20 .40 2250 ---- ---- .20A .20A .20 -.10 .30 5 2255 ---- ---- .20A .20A .20 -.10 .30 2260 ---- ---- .20A .20A .20 -.10 .30 20 120 2300 ---- ---- ---- ---- .20 .00 .20 103 TOTAL EST.VOL VOLUME OPEN INT OG1 JUN23 Gold Weekly 1 Options PUT 1805 ---- ---- ---- .40A .60 ---- ---- 1810 ---- .80B ---- .80B .60 +.20 .40 1815 ---- .90B ---- .80B .60 +.20 .40 1820 ---- .90B ---- .90B .70 +.20 .50 1825 ---- 1.00B ---- .90B .70 +.20 .50 1830 ---- 1.00B ---- 1.00B .80 +.30 .50 1835 ---- 1.10B ---- 1.10B .80 +.30 .50 1840 ---- 1.20B ---- 1.20B .90 +.30 1 .60 2 1845 ---- 1.30B ---- 1.20B 1.00 +.40 .60 10 1850 ---- 1.30B ---- 1.30B 1.00 +.30 58 .70 1855 ---- 1.40B ---- 1.40B 1.10 +.40 .70 1860 ---- 1.50B ---- 1.50B 1.20 +.40 .80 1 1865 ---- 1.70B ---- 1.60B 1.40 +.60 6 .80 1870 ---- 1.80B ---- 1.70B 1.50 +.60 1 .90 1 1875 ---- 1.90B ---- 1.90B 1.70 +.80 1 .90 1880 1.10 2.10B 1.10 2.10B 1.90 +.90 21 1.00 1885 ---- 2.30B ---- 2.30B 2.10 +1.00 14 1.10 1890 2.50 2.60B 2.50 2.30A 2.40 +1.20 12 1.20 1 1 1895 ---- 2.80B ---- 2.80B 2.70 +1.30 1.40 1 1 1900 1.50 3.20B 1.50 3.20B 3.00 +1.50 62 1.50 3 46 1905 ---- 3.70B ---- 3.70B 3.40 +1.70 2 1.70 23 1910 ---- 4.20B ---- 4.20B 3.90 +2.00 8 1.90 1915 ---- 4.90B ---- 4.90B 4.40 +2.20 20 2.20 1 1920 ---- 5.60B ---- 5.60B 5.00 +2.50 15 2.50 1 9 1925 5.30 6.40B 2.80A 6.40B 5.70 +2.80 28 2.90 2 8 1930 ---- 7.40B 3.20A 3.20A 6.60 +3.30 2 3.30 1 1935 ---- 8.40B 3.60A 3.60A 7.50 +3.60 21 3.90 1 1940 6.40 9.70B 4.10A 8.60B 8.60 +4.10 281 4.50 1 15 1945 6.50 11.10B 4.70A 9.50A 9.80 +4.60 21 5.20 2 1 1950 10.10 12.70B 5.40A 12.70B 11.20 +5.20 8 6.00 2 10 1955 13.90 14.40B 6.20A 13.60B 12.70 +5.80 26 6.90 2 3 1960 10.20 16.30B 7.10A 13.90A 14.50 +6.60 12 7.90 36 41 1965 10.00 18.40B 8.10A 11.40A 16.40 +7.30 11 9.10 1 22 1970 11.00 20.70B 9.30A 17.90A 18.50 +8.10 22 10.40 1 13 1975 11.00 23.20B 10.60A 13.40A 20.90 +9.00 45 11.90 6 5 1980 ---- 25.90B 12.10A 12.10A 23.40 +9.80 11 13.60 3 3 1985 16.50 28.80B 13.80A 15.70A 26.10 +10.70 5 15.40 6 35 1990 30.00 31.90B 15.60A 30.70B 29.00 +11.60 2 17.40 34 34 1995 17.40 35.20B 17.40 35.20B 32.10 +12.50 30 19.60 21 34 2000 34.70 38.70B 19.90A 36.10B 35.40 +13.40 65 22.00 4 19 2005 ---- 42.30B 22.30A 22.30A 38.90 +14.30 24.60 1 9 2010 ---- 46.10B 25.20A 25.20A 42.50 +15.10 27.40 1 10 2015 ---- 50.00B 28.00A 28.00A 46.30 +16.00 30.30 30 2020 ---- 54.10B 31.10A 31.10A 50.20 +16.70 17 33.50 1 8 2025 ---- 58.20B 34.20A 34.20A 54.30 +17.50 22 36.80 1 28 2030 ---- 62.50B 37.60A 37.60A 58.50 +18.30 40.20 30 2035 ---- 66.80B 41.10A 41.10A 62.70 +18.90 43.80 15 2040 ---- 71.30B 44.80A 44.80A 67.10 +19.50 47.60 9 2045 ---- 75.80B 48.60A 48.60A 71.50 +20.00 51.50 3 2050 ---- 80.30B 52.50A 52.50A 76.00 +20.50 2 55.50 22 2055 ---- 84.90B 56.60A 56.60A 80.50 +20.90 59.60 2060 ---- 89.60B 60.70A 60.70A 85.10 +21.30 63.80 5 2065 ---- 94.30B 64.90A 64.90A 89.70 +21.60 68.10 2 2070 ---- 99.00B 69.20A 69.20A 94.40 +22.00 72.40 2075 ---- 103.80B 73.60A 73.60A 99.10 +22.30 76.80 2080 ---- 108.50B 78.10A 78.10A 103.90 +22.60 81.30 2085 ---- 113.40B 82.60A 82.60A 108.70 +22.80 85.90 2090 ---- 118.20B 87.10A 87.10A 113.50 +23.10 90.40 2095 ---- 123.00B 91.70A 91.70A 118.30 +23.20 95.10 2100 ---- 127.90B 96.40A 96.40A 123.10 +23.40 99.70 2105 ---- 132.80B 101.10A 101.10A 128.00 +23.60 104.40 2110 ---- 137.70B 105.80A 105.80A 132.90 +23.80 109.10 2115 ---- 142.60B 110.50A 110.50A 137.70 +23.80 113.90 2120 ---- 147.50B 115.30A 115.30A 142.60 +23.90 118.70 2125 ---- 152.40B 120.10A 120.10A 147.50 +24.10 123.40 2130 ---- 157.30B 124.90A 124.90A 152.40 +24.10 128.30 2135 ---- 162.30B 129.70A 129.70A 157.30 +24.20 133.10 2140 ---- 167.20B 134.50A 134.50A 162.20 +24.30 137.90 2145 ---- 172.20B 139.40A 139.40A 167.10 +24.30 142.80 2150 ---- 177.10B 144.20A 144.20A 172.10 +24.40 147.70 2155 ---- 182.10B 149.10A 149.10A 177.00 +24.50 152.50 2160 ---- 187.10B 154.00A 154.00A 182.00 +24.60 157.40 2165 ---- 192.00B 158.90A 158.90A 186.90 +24.60 162.30 2170 ---- 197.00B 163.80A 163.80A 191.90 +24.70 167.20 2175 ---- 202.00B 168.70A 168.70A 196.90 +24.80 172.10 2180 ---- 207.00B 173.60A 173.60A 201.80 +24.70 177.10 2185 ---- 212.00B 178.50A 178.50A 206.80 +24.80 182.00 2190 ---- 216.90B 183.50A 183.50A 211.80 +24.90 186.90 2195 ---- 221.90B 188.40A 188.40A 216.80 +25.00 191.80 2200 ---- 226.90B 193.40A 193.40A 221.80 +25.00 196.80 2205 ---- 231.90B 198.30A 198.30A 226.80 +25.10 201.70 2210 ---- 236.90B 203.30A 203.30A 231.80 +25.10 206.70 2215 ---- 241.90B 208.20A 208.20A 236.80 +25.20 211.60 2220 ---- 246.90B 213.20A 213.20A 241.80 +25.20 216.60 2225 ---- 251.90B 218.20A 218.20A 246.70 +25.10 221.60 2230 ---- 256.90B 223.10A 223.10A 251.70 +25.20 226.50 2235 ---- 261.90B 228.10A 228.10A 256.70 +25.20 231.50 2240 ---- 266.90B 233.10A 233.10A 261.70 +25.20 236.50 2245 ---- 271.80B 238.00A 238.00A 266.70 +25.30 241.40 2250 ---- 276.80B 243.00A 243.00A 271.70 +25.30 246.40 2255 ---- 281.80B 248.00A 248.00A 276.70 +25.30 251.40 2260 ---- 286.00B 253.00A 253.00A 281.70 +25.30 256.40 2300 ---- 326.10B 292.90A 292.90A 321.70 +25.40 296.30 TOTAL EST.VOL VOLUME OPEN INT OG2 JUN23 Gold Weekly 2 Options CALL 1805 ---- ---- ---- 170.50A 173.90 ---- ---- 1810 ---- ---- 165.40A 165.40A 168.90 -25.10 194.00 1815 ---- ---- 160.60A 160.60A 164.00 -25.00 189.00 1820 ---- ---- 155.30A 155.30A 159.10 -24.90 184.00 1825 ---- 182.50B 149.20A 182.50B 154.20 -24.90 179.10 1830 ---- ---- 145.90A 145.90A 149.30 -24.90 174.20 1835 ---- ---- 140.70A 140.70A 144.40 -24.80 169.20 1840 ---- ---- 136.10A 136.10A 139.50 -24.80 164.30 1845 ---- ---- 131.10A 131.10A 134.60 -24.80 159.40 1850 ---- 157.80B 124.90A 157.80B 129.80 -24.60 154.40 1855 ---- ---- 121.70A 121.70A 125.00 -24.50 149.50 1860 ---- ---- 116.70A 116.70A 120.10 -24.50 144.60 1865 ---- ---- 112.10A 112.10A 115.40 -24.40 139.80 1870 ---- ---- 107.20A 107.20A 110.60 -24.30 134.90 1875 ---- 133.40B 101.20A 133.40B 105.90 -24.10 130.00 1880 ---- ---- 96.60A 96.60A 101.20 -24.00 125.20 1885 ---- ---- 92.00A 92.00A 96.50 -23.90 120.40 1890 ---- ---- 87.50A 87.50A 91.90 -23.70 115.60 1895 ---- ---- 83.10A 83.10A 87.40 -23.50 110.90 1900 ---- 109.40B 78.70A 109.40B 82.90 -23.30 106.20 1905 ---- ---- 74.40A 74.40A 78.50 -23.00 101.50 1910 ---- 97.50B 70.20A 97.50B 74.20 -22.70 96.90 1915 ---- 95.50B 66.00A 95.50B 70.00 -22.30 92.30 1920 ---- 91.00B 62.00A 91.00B 65.80 -22.10 87.90 1925 ---- 86.50B 58.10A 86.50B 61.80 -21.60 83.40 1930 ---- 82.10B 54.20A 82.10B 57.90 -21.20 79.10 1935 ---- 77.80B 50.60A 77.80B 54.00 -20.80 74.80 1940 ---- 73.50B 47.00A 73.50B 50.30 -20.40 70.70 1945 ---- 69.30B 43.60A 69.30B 46.80 -19.80 66.60 1950 ---- 65.30B 40.30A 65.30B 43.40 -19.30 62.70 1955 ---- 61.30B 37.20A 61.30B 40.10 -18.70 58.80 1960 ---- 57.40B 34.30A 57.40B 37.00 -18.10 55.10 1965 ---- 53.70B 31.50A 53.70B 34.10 -17.50 51.60 1970 31.10 50.10B 28.90A 30.60A 31.30 -16.80 3 48.10 1975 27.90 46.70B 26.50A 29.40B 28.70 -16.10 100 44.80 1980 ---- 43.30B 24.20A 43.30B 26.30 -15.30 41.60 1985 ---- 40.10B 22.10A 40.10B 24.10 -14.50 38.60 1990 21.90 37.20B 20.10A 21.40A 22.00 -13.80 6 35.80 1995 ---- 34.40B 18.40A 34.30B 20.10 -13.00 33.10 2000 17.90 31.70B 16.70A 18.40B 18.30 -12.30 6 30.60 6 18 2005 ---- 29.30B 15.20A 29.30B 16.70 -11.50 28.20 1 1 2010 14.60 27.00B 13.80A 14.50A 15.20 -10.80 12 26.00 2015 17.20 24.90B 12.60A 17.30B 13.90 -10.10 7 24.00 1 1 2020 12.30 22.80B 11.40A 12.70B 12.60 -9.50 47 22.10 14 2025 ---- 21.00B 10.40A 10.40A 11.50 -8.80 20.30 17 23 2030 15.20 19.20B 9.50A 9.50A 10.50 -8.20 22 18.70 2 14 2035 9.40 17.70B 8.60A 9.70B 9.60 -7.60 1 17.20 19 2040 ---- 16.20B 7.80A 7.80A 8.70 -7.20 15.90 17 2045 11.50 14.90B 7.20A 8.60B 8.00 -6.60 8 14.60 7 2050 ---- 13.60B 6.50A 6.50A 7.30 -6.20 61 13.50 2 21 2055 ---- 12.50B 6.00A 6.00A 6.70 -5.70 12.40 1 2060 ---- 11.50B 5.50A 5.50A 6.10 -5.30 1 11.40 9 2065 5.30 10.60B 5.00A 5.70B 5.60 -4.90 15 10.50 9 2070 6.00 6.00 4.60A 6.20B 5.20 -4.50 7 9.70 14 2075 ---- ---- 4.20A 4.20A 4.70 -4.30 9.00 2080 ---- ---- 3.90A 3.90A 4.30 -4.00 8.30 2085 ---- ---- 3.60A 3.60A 4.00 -3.70 7.70 1 9 2090 4.40 4.40 3.30A 4.50B 3.70 -3.40 9 7.10 3 3 2095 ---- ---- 3.10A 3.10A 3.40 -3.20 6.60 1 6 2100 3.00 3.20 2.80A 3.20 3.10 -3.00 22 6.10 1 2 2105 2.80 2.80 2.60A 2.90B 2.90 -2.80 1 5.70 2110 3.80 3.80 2.40A 2.40A 2.70 -2.60 17 5.30 3 2115 ---- ---- 2.20A 2.20A 2.50 -2.40 4.90 2 2 2120 ---- ---- 2.10A 2.10A 2.30 -2.30 4.60 2125 ---- ---- 1.90A 1.90A 2.10 -2.20 4.30 2130 ---- ---- 1.80A 1.80A 1.90 -2.10 4.00 9 2135 ---- ---- 1.70A 1.70A 1.80 -1.90 3.70 2140 ---- ---- 1.50A 1.50A 1.60 -1.90 3.50 2145 ---- ---- 1.40A 1.40A 1.50 -1.70 3.20 2150 2.60 2.60 1.20 1.40B 1.40 -1.60 1003 3.00 540 1002 2155 ---- ---- 1.20A 1.20A 1.30 -1.50 2.80 2160 ---- ---- 1.10A 1.10A 1.20 -1.50 2.70 1 2165 ---- ---- 1.10A 1.10A 1.10 -1.40 2.50 2170 ---- ---- 1.00A 1.00A 1.00 -1.30 2.30 2175 ---- ---- .90A .90A 1.00 -1.20 2.20 2180 ---- ---- .90A .90A .90 -1.10 2.00 16 2185 .90 .90 .80A .80A .90 -1.00 18 1.90 2190 ---- ---- .80A .80A .80 -1.00 6 1.80 6 2195 ---- ---- .70A .70A .70 -1.00 1.70 2200 ---- ---- .70A .70A .70 -.90 1 1.60 10 2205 ---- ---- .70A .70A .70 -.80 1.50 1 2210 ---- ---- .60A .60A .60 -.80 6 1.40 6 2215 ---- ---- .60A .60A .60 -.70 1.30 2220 ---- ---- .60A .60A .50 -.80 1.30 2225 ---- ---- .60A .60A .50 -.70 1.20 2230 ---- ---- .50A .50A .50 -.60 1.10 2235 ---- ---- .50A .50A .50 -.60 1.10 2240 ---- ---- .50A .50A .40 -.60 1.00 TOTAL EST.VOL VOLUME OPEN INT OG2 JUN23 Gold Weekly 2 Options PUT 1805 ---- ---- ---- .60A .80 ---- ---- 1810 ---- 1.10B ---- 1.10B .90 +.30 .60 1815 ---- 1.20B ---- 1.20B 1.00 +.40 .60 1820 ---- 1.30B ---- 1.20B 1.10 +.50 .60 1825 1.10 1.40B 1.10 1.30B 1.20 +.50 39 .70 1830 ---- 1.50B ---- 1.40B 1.20 +.40 .80 1835 ---- 1.60B ---- 1.50B 1.40 +.60 .80 1840 ---- 1.70B ---- 1.70B 1.50 +.60 .90 1845 ---- 1.80B ---- 1.80B 1.60 +.60 1.00 1850 ---- 2.00B ---- 1.90B 1.70 +.70 4 1.00 1855 ---- 2.10B ---- 2.10B 1.90 +.80 1.10 1860 ---- 2.30B ---- 2.30B 2.10 +.90 1.20 1865 ---- 2.50B ---- 2.40B 2.30 +1.00 1.30 1 1 1870 ---- 2.70B ---- 2.70B 2.50 +1.00 1.50 1 2 1875 ---- 3.00B ---- 3.00B 2.80 +1.20 4 1.60 1 1880 1.90 3.30B 1.90 3.30B 3.10 +1.30 1 1.80 1885 ---- 3.80B ---- 3.80B 3.50 +1.50 2.00 1890 4.10 4.20B 4.10 3.80A 3.90 +1.70 1 2.20 1895 ---- 4.80B ---- 4.80B 4.30 +1.90 2.40 25 25 1900 4.90 5.40B 4.90 5.00B 4.80 +2.10 10 2.70 1905 5.50 6.00B 5.50 5.50 5.40 +2.40 1 3.00 1910 ---- 6.80B ---- 6.80B 6.10 +2.70 3.40 6 1915 7.30 7.70B 7.30 6.70A 6.80 +2.90 2 3.90 1 1920 7.30 8.60B 4.30A 8.60B 7.70 +3.30 3 4.40 1 1 1925 7.00 9.70B 4.80A 9.00 8.60 +3.70 205 4.90 809 800 1930 9.00 10.90B 5.40A 9.60A 9.70 +4.10 11 5.60 1 10 1935 ---- 12.20B 6.10A 6.10A 10.90 +4.60 6.30 1940 ---- 13.60B 6.80A 6.80A 12.10 +5.00 1 7.10 1 2 1945 ---- 15.20B 7.60A 7.60A 13.60 +5.50 8.10 1950 ---- 16.90B 8.50A 8.50A 15.10 +6.00 2 9.10 24 1955 10.90 18.80B 9.60A 10.50A 16.90 +6.60 5 10.30 1960 11.30 20.90B 10.70A 20.90B 18.70 +7.20 163 11.50 1 3 1965 21.90 23.10B 12.00A 20.20A 20.80 +7.80 20 13.00 16 16 1970 15.00 25.40B 13.40A 22.80A 23.00 +8.50 325 14.50 100 100 1975 ---- 28.00B 15.00A 15.00A 25.50 +9.30 1 16.20 8 47 1980 ---- 30.60B 16.60A 16.60A 28.00 +10.00 1 18.00 1 1 1985 33.00 33.50B 18.50A 33.30B 30.80 +10.80 2 20.00 7 8 1990 ---- 36.50B 20.50A 20.50A 33.70 +11.60 22.10 5 1995 ---- 39.70B 22.70A 22.70A 36.80 +12.40 1 24.40 3 10 2000 36.20 43.00B 25.00A 43.00B 40.00 +13.10 6 26.90 1 27 2005 ---- 46.50B 27.50A 27.50A 43.30 +13.80 29.50 2010 ---- 50.10B 30.20A 30.20A 46.80 +14.50 32.30 7 9 2015 ---- 53.90B 33.00A 33.00A 50.50 +15.30 35.20 1 1 2020 ---- 57.80B 36.00A 36.00A 54.20 +15.90 38.30 2025 ---- 61.70B 39.10A 39.10A 58.10 +16.50 41.60 1 1 2030 ---- 65.80B 42.40A 42.40A 62.10 +17.20 44.90 4 2035 ---- 70.00B 45.80A 45.80A 66.10 +17.70 48.40 1 2040 ---- 74.20B 49.40A 49.40A 70.30 +18.20 52.10 2045 ---- 78.60B 53.00A 53.00A 74.50 +18.70 55.80 2050 ---- 82.90B 56.80A 56.80A 78.80 +19.20 59.60 7 2055 ---- 87.40B 60.60A 60.60A 83.20 +19.60 63.60 2060 ---- 91.90B 64.60A 64.60A 87.60 +20.00 67.60 2065 ---- 96.40B 68.70A 68.70A 92.10 +20.40 71.70 2070 ---- 101.00B 72.80A 72.80A 96.60 +20.70 75.90 2075 ---- 105.60B 77.00A 77.00A 101.20 +21.10 80.10 2080 ---- 110.30B 81.30A 81.30A 105.80 +21.40 84.40 2085 ---- 113.50B 85.70A 85.70A 110.50 +21.70 88.80 2090 ---- 118.20B 90.10A 90.10A 115.10 +21.90 93.20 2095 ---- 122.90B 94.50A 94.50A 119.80 +22.10 97.70 2100 ---- 129.20B 99.00A 99.00A 124.60 +22.40 102.20 2105 ---- 132.40B 103.50A 103.50A 129.30 +22.60 106.70 2110 ---- 137.20B 108.10A 108.10A 134.10 +22.80 111.30 2115 ---- 142.00B 112.70A 112.70A 138.90 +23.00 115.90 2120 ---- 146.90B 117.40A 117.40A 143.70 +23.10 120.60 2125 ---- 153.30B 122.00A 122.00A 148.50 +23.20 125.30 2130 ---- 156.40B ---- 156.40B 153.30 +23.30 130.00 2135 ---- 161.50B ---- 161.50B 158.20 +23.50 134.70 2140 ---- 166.30B ---- 166.30B 163.00 +23.50 139.50 2145 ---- 171.20B ---- 171.20B 167.90 +23.70 144.20 2150 ---- 177.70B 145.70A 145.70A 172.80 +23.80 149.00 2155 ---- 180.80B ---- 180.80B 177.70 +23.90 153.80 2160 ---- 185.90B ---- 185.80B 182.60 +24.00 158.60 2165 ---- 190.90B ---- 190.90B 187.50 +24.10 163.40 2170 ---- 195.60B ---- 195.50B 192.40 +24.10 168.30 2175 ---- 202.30B 169.80A 169.80A 197.30 +24.20 173.10 2180 ---- 205.60B ---- 205.60B 202.30 +24.30 178.00 2185 ---- 210.40B ---- 210.40B 207.20 +24.40 182.80 2190 ---- 215.40B ---- 215.30B 212.20 +24.50 187.70 2195 ---- 220.50B ---- 220.50B 217.10 +24.50 192.60 2200 ---- 227.10B 194.20A 194.20A 222.10 +24.60 197.50 2205 ---- 230.30B ---- 230.20B 227.00 +24.60 202.40 2210 ---- 235.30B ---- 235.30B 232.00 +24.70 207.30 2215 ---- 240.20B ---- 240.20B 236.90 +24.70 212.20 2220 ---- 245.20B ---- 245.20B 241.90 +24.70 217.20 2225 ---- 252.00B 218.70A 218.70A 246.90 +24.80 222.10 2230 ---- 255.10B ---- 255.10B 251.90 +24.90 227.00 2235 ---- 260.10B ---- 260.10B 256.80 +24.90 231.90 2240 ---- 265.00B ---- 265.00B 261.80 +24.90 236.90 TOTAL EST.VOL VOLUME OPEN INT OG3 MAY23 Gold Weekly 3 Options CALL 1785 ---- ---- ---- 169.70A 174.90 ---- ---- 1790 170.40 197.30B 164.80A 170.20A 169.90 -25.10 1 195.00 1795 ---- 192.30B 159.80A 192.30B 164.90 -25.10 190.00 1800 ---- 187.40B 154.80A 187.40B 159.90 -25.10 185.00 1805 ---- 182.30B 149.80A 182.30B 154.90 -25.10 180.00 1810 ---- 177.30B 144.80A 177.30B 149.90 -25.10 175.00 1815 ---- 172.30B 139.80A 172.30B 144.90 -25.10 170.00 1820 ---- 167.30B 134.80A 167.30B 139.90 -25.10 165.00 1825 ---- 163.50B 129.80A 163.50B 134.90 -25.10 160.00 1830 ---- 157.30B 124.80A 157.30B 129.90 -25.10 155.00 1835 ---- 153.50B 119.80A 153.50B 124.90 -25.10 150.00 1840 ---- 148.50B 114.80A 148.50B 119.90 -25.10 145.00 1845 ---- 143.50B 109.80A 143.50B 114.90 -25.10 140.00 1850 ---- 138.50B 104.80A 138.50B 109.90 -25.10 135.00 1855 ---- 133.50B 99.80A 133.50B 104.90 -25.10 130.00 1860 ---- 128.50B 94.80A 128.50B 99.90 -25.10 125.00 1865 ---- 123.50B 89.90A 123.50B 94.90 -25.10 120.00 1870 ---- 118.50B 84.90A 118.50B 89.90 -25.10 115.00 1875 ---- 113.50B 79.90A 113.50B 84.90 -25.10 110.00 1880 ---- 108.50B 74.90A 108.50B 79.90 -25.10 105.00 1885 ---- 103.50B 69.90A 103.50B 74.90 -25.10 100.00 1890 ---- 98.50B 64.90A 98.50B 70.00 -25.00 95.00 1895 ---- 93.50B 59.90A 93.50B 65.00 -25.00 90.00 1900 65.80 88.50B 55.00A 57.00A 60.00 -25.00 2 85.00 1905 ---- 83.50B 50.00A 83.50B 55.00 -25.00 80.00 1910 ---- 78.50B 45.00A 78.50B 50.00 -25.00 75.00 1915 ---- 73.60B 40.10A 73.60B 45.00 -25.10 70.10 1920 ---- 68.60B 35.20A 68.60B 40.10 -25.00 65.10 1925 ---- 63.60B 30.40A 63.60B 35.20 -24.90 60.10 1930 ---- 58.60B 25.70A 58.60B 30.30 -24.90 55.20 1935 ---- 53.60B 21.20A 53.60B 25.50 -24.70 50.20 1940 ---- 48.70B 17.00A 48.70B 20.90 -24.40 5 45.30 1 1 1945 18.00 43.80B 13.10A 13.10A 16.50 -24.00 2 40.50 1950 23.70 38.90B 9.80A 13.60B 12.50 -23.20 10 35.70 1 1 1955 8.00 34.10B 7.00A 9.50 9.00 -22.00 12 31.00 4 2 1960 21.00 29.40B 4.70 5.60A 6.20 -20.30 477 26.50 14 13 1965 8.80 24.80B 3.10A 4.20B 4.00 -18.20 84 22.20 23 15 1970 16.60 20.50B 1.90A 2.70B 2.50 -15.70 184 18.20 10 14 1975 11.40 16.50B 1.20 1.60 1.50 -13.00 1306 14.50 8 10 1980 8.00 12.90B .70 .80A .80 -10.50 208 11.30 29 35 1985 8.70 9.80B .50 .50A .50 -8.00 218 8.50 88 47 1990 6.50 7.40 .30 .30 .30 -6.00 744 6.30 405 217 1995 2.80 5.20B .20 .20 .20 -4.40 56 4.60 147 120 2000 3.20 3.60B .20 .20 .10 -3.20 789 3.30 149 151 2005 2.50 2.50 .10 .10 .10 -2.30 53 2.40 88 75 2010 .70 .80 .10 .10 .10 -1.60 63 1.70 179 193 2015 .20 .20 .10 .10 .10 -1.20 55 1.30 33 469 2020 .80 1.00 .10 .10 .10 -.80 68 .90 124 213 2025 .60 .70 .10 .10 .10 -.60 38 .70 35 295 2030 .20 .20 .10 .10 .10 -.40 81 .50 12 109 2035 ---- ---- .10A .10A .10 -.30 1 .40 6 59 2040 ---- ---- .10A .10A .10 -.20 .30 3 127 2045 .20 .20 .10 .10 .10 -.10 15 .20 27 298 2050 .10 .10 .10 .10 .10 -.10 4 .20 86 410 2055 .10 .10 .10 .10 .10 -.10 4 .20 12 79 2060 .10 .10 .10 .10 .10 .00 28 .10 55 207 2065 ---- ---- ---- ---- .10 .00 .10 27 91 2070 .10 .10 .10 .10 .10 .00 4 .10 28 37 2075 .10 .10 .10 .10 .10 .00 2 .10 46 1403 2080 ---- ---- ---- ---- .10 .00 .10 5 44 2085 ---- ---- ---- ---- .10 .00 .10 2 31 2090 ---- ---- ---- ---- .10 .00 .10 44 235 2095 ---- ---- ---- ---- .10 .00 .10 10 41 2100 ---- ---- ---- ---- .10 .00 13 .10 15 310 2105 ---- ---- ---- ---- .10 .00 .10 5 104 2110 ---- ---- ---- ---- .10 .00 .10 87 2115 ---- ---- ---- ---- .10 .00 .10 73 2120 ---- ---- ---- ---- .10 .00 2 .10 69 2125 .10 .10 .10 .10 .10 .00 25 .10 4 511 2130 .10 .10 .10 .10 .10 .00 1 .10 192 2135 ---- ---- ---- ---- .10 .00 .10 37 2140 .10 .10 .10 .10 .10 .00 1 .10 167 2145 ---- ---- ---- ---- .10 .00 .10 10 2150 ---- ---- ---- ---- .10 .00 .10 107 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 15 .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 1785 .10 .30 .10 .20 .10 ---- 511 ---- 1790 .20 .20 .20 .20 .10 .00 69 .10 90 953 1795 .20 .20 .20 .20 .10 .00 29 .10 4 1800 .20 .20 .20 .20 .10 .00 643 .10 40 1805 .20 .20 .20 .20 .10 .00 64 .10 47 47 1810 .20 .30 .20 .30 .10 .00 53 .10 2 1815 .10 .30 .10 .30 .10 .00 262 .10 3 1820 .20 .30B .20 .30B .10 .00 201 .10 1 1825 .10 .40 .10 .40 .10 .00 326 .10 11 1830 .10 .40 .10 .40 .10 .00 139 .10 14 1835 .20 .40 .20 .40 .10 .00 512 .10 11 1840 .20 .40 .20 .40 .10 .00 32 .10 1845 .20 .40B .20 .40B .10 .00 77 .10 6 6 1850 .10 .40B .10 .10A .10 .00 124 .10 10 1855 .10 .40B .10 .40B .10 .00 245 .10 25 28 1860 .10 .50 .10 .50 .10 .00 66 .10 25 28 1865 .20 .40B .20 .40B .10 .00 34 .10 1870 .10 .40B .10 .40B .10 .00 35 .10 9 9 1875 .10 .40B .10 .40B .10 .00 1 .10 1 72 1880 .10 .40B .10 .40B .10 .00 106 .10 20 1885 ---- .40B ---- .40B .10 .00 70 .10 48 1890 ---- .50B ---- .50B .20 +.10 .10 2 36 1895 .30 .50B .20 .50B .20 +.10 29 .10 11 92 1900 .20 .50B .20 .50B .20 +.10 107 .10 14 61 1905 .20 .50B .20 .50B .20 +.10 81 .10 10 42 1910 .10 .50B .10 .50B .20 .00 86 .20 62 133 1915 .30 .60B .10A .60B .20 .00 73 .20 23 74 1920 .50 .60 .30 .60 .30 +.10 173 .20 234 224 1925 .40 .70 .40 .70B .40 +.20 205 .20 61 222 1930 .70 1.00 .50 .80B .50 +.20 287 .30 26 207 1935 .30 1.50 .30 .90 .80 +.50 236 .30 202 1940 1.00 2.10B 1.00 1.20B 1.10 +.70 417 .40 28 141 1945 .30 3.30B .30 1.70B 1.80 +1.20 303 .60 81 91 1950 .60 5.00 .50 2.80 2.70 +1.90 1169 .80 113 470 1955 .80 7.00 .80 4.20 4.20 +3.10 431 1.10 20 34 1960 2.00 10.00 1.10A 6.20B 6.30 +4.70 823 1.60 162 331 1965 2.30 13.20B 1.50A 9.00 9.20 +6.90 242 2.30 108 225 1970 2.40 17.10B 2.20A 12.80 12.70 +9.40 381 3.30 101 328 1975 4.30 21.40B 3.20A 16.40A 16.60 +12.00 171 4.60 340 357 1980 4.60 26.00B 4.60 22.30B 21.00 +14.60 143 6.40 66 127 1985 6.50 30.70B 6.50 30.70B 25.70 +17.10 73 8.60 80 205 1990 9.60 35.60B 8.90A 30.40B 30.50 +19.10 24 11.40 50 309 1995 38.40 40.50B 12.00A 33.80A 35.40 +20.70 24 14.70 27 85 2000 20.00 45.40B 15.40A 40.30B 40.30 +21.90 53 18.40 31 315 2005 ---- 50.40B 19.20A 19.20A 45.30 +22.80 1 22.50 12 225 2010 48.10 55.40B 23.50A 51.80B 50.30 +23.50 3 26.80 20 89 2015 59.20 60.40B 27.90A 60.40B 55.30 +23.90 1 31.40 1 391 2020 59.10 65.40B 32.50A 65.40B 60.30 +24.30 4 36.00 5 121 2025 ---- 70.40B 37.30A 37.30A 65.30 +24.50 40.80 4 172 2030 51.90 75.40B 42.10A 68.60A 70.30 +24.70 5 45.60 14 46 2035 65.30 80.40B 47.00A 64.20A 75.30 +24.80 1 50.50 1 73 2040 ---- 85.40B 51.90A 51.90A 80.30 +24.90 55.40 66 2045 ---- 90.00B 56.80A 56.80A 85.30 +25.00 60.30 2 47 2050 ---- 95.30B 61.70A 61.70A 90.30 +25.00 65.30 53 2055 ---- 100.00B 66.70A 66.70A 95.30 +25.00 70.30 3 13 2060 ---- 105.00B 71.70A 71.70A 100.30 +25.10 75.20 3 2065 ---- 110.00B 76.60A 76.60A 105.30 +25.10 80.20 2 10 2070 ---- 115.00B 81.60A 81.60A 110.30 +25.10 85.20 2075 ---- 120.00B 86.60A 86.60A 115.30 +25.10 90.20 2080 ---- 125.00B 91.60A 91.60A 120.30 +25.10 95.20 2085 ---- 130.00B 96.60A 96.60A 125.30 +25.10 100.20 2090 ---- 135.00B 101.60A 101.60A 130.30 +25.10 105.20 2095 ---- 140.00B 106.60A 106.60A 135.30 +25.10 110.20 2100 ---- 145.00B 111.60A 111.60A 140.30 +25.10 115.20 50 2105 ---- 150.00B 116.60A 116.60A 145.30 +25.10 120.20 2110 ---- 155.00B 122.70A 122.70A 150.30 +25.10 125.20 2115 ---- 160.00B 127.70A 127.70A 155.30 +25.10 130.20 2120 ---- 165.00B 132.70A 132.70A 160.30 +25.10 135.20 1 2125 ---- 170.00B 136.50A 136.50A 165.30 +25.10 140.20 2130 ---- 175.00B 142.70A 142.70A 170.30 +25.10 145.20 2135 ---- 180.00B 147.70A 147.70A 175.30 +25.10 150.20 2140 ---- 185.00B 152.70A 152.70A 180.30 +25.10 155.20 2145 ---- 190.00B 157.70A 157.70A 185.30 +25.10 160.20 2150 ---- 195.00B 162.60A 162.60A 190.30 +25.10 165.20 2155 ---- 200.00B 167.70A 167.70A 195.30 +25.10 170.20 2160 ---- 205.00B 172.60A 172.60A 200.30 +25.10 175.20 2165 ---- 210.00B 177.60A 177.60A 205.30 +25.10 180.20 2170 ---- 215.00B 182.60A 182.60A 210.30 +25.10 185.20 2175 ---- 220.00B 187.60A 187.60A 215.30 +25.10 190.20 2180 ---- 225.00B 192.60A 192.60A 220.30 +25.10 195.20 2185 ---- 230.00B 197.60A 197.60A 225.30 +25.10 200.20 2190 ---- 235.00B 202.60A 202.60A 230.30 +25.10 205.20 2195 ---- 240.00B 207.60A 207.60A 235.30 +25.10 210.20 2200 ---- 245.00B 212.60A 212.60A 240.30 +25.10 215.20 2205 ---- 250.00B 217.60A 217.60A 245.30 +25.10 220.20 2210 ---- 255.00B 222.60A 222.60A 250.30 +25.10 225.20 2215 ---- 260.00B 227.60A 227.60A 255.30 +25.10 230.20 2220 ---- 265.00B 232.60A 232.60A 260.30 +25.10 235.20 2225 ---- 270.00B 237.60A 237.60A 265.30 +25.10 240.20 2230 ---- 275.00B 242.60A 242.60A 270.30 +25.10 245.20 2235 ---- 280.00B 247.60A 247.60A 275.30 +25.10 250.20 2240 ---- 285.00B 252.60A 252.60A 280.30 +25.10 255.20 2245 ---- 290.00B 257.60A 257.60A 285.30 +25.10 260.20 2250 ---- 295.00B 262.60A 262.60A 290.30 +25.10 265.20 2255 ---- 300.00B 267.60A 267.60A 295.30 +25.10 270.20 2300 ---- 345.00B 312.50A 312.50A 340.30 +25.10 315.20 TOTAL EST.VOL VOLUME OPEN INT OG4 MAY23 Gold Weekly 4 Options CALL 1805 ---- ---- ---- 168.50A 173.60 ---- ---- 1810 ---- 197.30B 163.50A 197.30B 168.60 -25.20 193.80 1815 ---- 192.30B 158.50A 192.30B 163.60 -25.20 188.80 1820 ---- 187.30B 153.50A 187.30B 158.60 -25.20 183.80 1825 ---- 182.30B 148.50A 182.30B 153.60 -25.20 178.80 1830 ---- 177.30B 143.60A 177.30B 148.60 -25.20 173.80 1835 ---- 172.30B 138.60A 172.30B 143.60 -25.30 168.90 1840 ---- 167.30B 133.60A 167.30B 138.70 -25.20 163.90 1845 ---- 162.30B 128.60A 162.30B 133.70 -25.20 158.90 1850 ---- 157.30B 123.70A 157.30B 128.70 -25.20 153.90 1855 ---- 152.30B 118.70A 152.30B 123.70 -25.20 148.90 1860 ---- 147.40B 113.70A 147.40B 118.80 -25.20 144.00 1865 ---- 142.40B 108.80A 142.40B 113.80 -25.20 139.00 1870 ---- 137.40B 103.90A 137.40B 108.90 -25.10 134.00 1875 ---- 132.40B 98.90A 132.40B 104.00 -25.00 129.00 1880 ---- 127.50B 94.00A 127.50B 99.10 -25.00 124.10 1885 ---- 122.50B 89.10A 122.50B 94.20 -24.90 119.10 1890 ---- 117.50B 84.30A 117.50B 89.30 -24.90 114.20 1895 ---- 112.60B 79.40A 112.60B 84.50 -24.70 109.20 1900 ---- 107.60B 74.60A 107.60B 79.60 -24.70 104.30 1905 ---- 102.70B 69.90A 102.70B 74.80 -24.50 99.30 40 1910 ---- 97.80B 65.20A 97.80B 70.10 -24.30 94.40 1915 ---- 92.90B 60.50A 92.80B 65.30 -24.20 89.50 1920 ---- 88.00B 56.00A 88.00B 60.70 -24.00 84.70 1925 ---- 83.10B 51.50A 83.10B 56.10 -23.70 79.80 1930 ---- 78.30B 47.10A 78.30B 51.60 -23.40 75.00 1935 ---- 73.50B 42.90A 73.50B 47.20 -23.10 70.30 1940 ---- 68.80B 38.80A 68.80B 43.00 -22.60 65.60 1945 ---- 64.10B 34.90A 64.10B 38.80 -22.20 61.00 1950 34.20 59.40B 31.10A 32.10A 34.90 -21.60 18 56.50 1955 ---- 54.90B 27.60A 54.90B 31.10 -20.90 52.00 1960 30.60 50.50B 24.30A 28.40B 27.60 -20.10 4 47.70 5 1965 ---- 46.20B 21.30A 46.20B 24.30 -19.20 43.50 1970 21.40 42.00B 18.50A 21.50 21.20 -18.30 5 39.50 1975 20.00 37.90B 15.90A 18.60B 18.40 -17.30 94 35.70 1980 17.10 34.00B 13.60A 15.10A 15.90 -16.10 174 32.00 5 1985 14.80 30.40B 11.50A 11.50A 13.60 -14.90 2 28.50 1990 21.60 26.90B 9.80A 9.80A 11.60 -13.70 9 25.30 1995 10.40 23.70B 8.30A 10.90B 9.80 -12.50 2 22.30 2000 16.50 20.80B 6.90A 8.40B 8.20 -11.30 22 19.50 71 84 2005 ---- 18.10B 5.80A 18.10B 6.90 -10.10 1 17.00 8 9 2010 6.40 15.70B 4.80A 4.80A 5.80 -8.90 1 14.70 13 12 2015 7.40 13.50B 4.10A 5.60B 4.90 -7.80 6 12.70 8 15 2020 3.20 11.60B 3.20 4.20B 4.10 -6.90 2 11.00 12 25 2025 7.00 10.00B 2.90A 2.90A 3.40 -6.10 20 9.50 2 31 2030 2.60 8.50B 2.50A 2.90B 2.90 -5.30 19 8.20 16 18 2035 4.90 7.30B 2.10A 5.10B 2.40 -4.60 35 7.00 8 51 2040 2.20 6.20B 1.80A 1.80A 2.10 -4.00 5 6.10 52 63 2045 4.40 4.40 1.60A 1.60A 1.80 -3.50 1 5.30 5 17 2050 3.50 3.50 1.30A 1.30A 1.50 -3.10 12 4.60 20 134 2055 2.70 2.70 1.10 1.30B 1.30 -2.70 6 4.00 5 17 2060 2.30 2.30 .90 1.10 1.10 -2.40 26 3.50 59 219 2065 3.00 3.00 .80 .90 1.00 -2.00 13 3.00 15 2070 .70 .80 .70 .80 .90 -1.80 9 2.70 37 2075 .80 .80 .60 .70 .80 -1.50 12 2.30 20 35 2080 2.00 2.00 .50 .60B .70 -1.40 12 2.10 5 49 2085 ---- ---- .60A .60A .60 -1.20 1.80 4 33 2090 ---- ---- .50A .50A .60 -1.00 3 1.60 24 39 2095 ---- ---- .50A .50A .50 -.90 1.40 1 147 2100 .40 .40 .40 .40 .40 -.90 3 1.30 57 212 2105 ---- ---- .40A .40A .40 -.70 1.10 2 21 2110 .30 .30 .30 .30 .30 -.70 6 1.00 3 38 2115 .30 .40 .30 .30A .30 -.60 150 .90 1 171 2120 .30 .30 .20 .30 .30 -.50 23 .80 1 9 2125 .30 .30 .20 .20 .20 -.50 61 .70 3 56 2130 ---- ---- .20A .20A .20 -.50 .70 6 52 2135 ---- ---- .20A .20A .20 -.40 .60 2 26 2140 .20 .20 .20 .20 .20 -.30 2 .50 101 105 2145 ---- ---- .20A .20A .10 -.40 .50 5 2150 ---- ---- .20A .20A .10 -.40 .50 79 116 2155 ---- ---- .20A .20A .10 -.30 .40 9 2160 ---- ---- .10A .10A .10 -.30 .40 1 8 2165 ---- ---- .20A .20A .10 -.30 .40 4 2170 .20 .20 .20 .20 .10 -.30 2 .40 28 2175 ---- ---- .10A .10A .10 -.20 .30 2 2180 ---- ---- .10A .10A .10 -.20 .30 10 2185 ---- ---- .20A .20A .10 -.20 .30 42 2190 ---- ---- .10A .10A .10 -.10 24 .20 2195 ---- ---- ---- ---- .10 -.10 .20 2 2200 ---- ---- .10A .10A .10 -.10 .20 124 2205 ---- ---- ---- ---- .10 -.10 .20 2210 ---- ---- ---- ---- .10 .00 .10 3 2215 ---- ---- ---- ---- .10 .00 .10 6 2220 ---- ---- ---- ---- .10 .00 .10 10 2225 ---- ---- ---- ---- .10 .00 .10 23 2230 ---- ---- ---- ---- .10 .00 .10 14 2235 ---- ---- ---- ---- .10 .00 .10 4 2240 ---- ---- ---- ---- .10 .00 .10 10 2245 ---- ---- ---- ---- .10 .00 .10 12 2250 ---- ---- ---- ---- .10 .00 .10 161 2255 ---- ---- ---- ---- .10 .00 .10 2 2260 ---- ---- ---- ---- .10 .00 .10 2265 ---- ---- ---- ---- .10 .00 .10 2270 ---- ---- ---- ---- .10 .00 .10 3 2275 ---- ---- ---- ---- .10 .00 .10 15 TOTAL EST.VOL VOLUME OPEN INT OG4 MAY23 Gold Weekly 4 Options PUT 1805 .50 .60B .50 .60B .40 ---- 50 ---- 1810 .60 .60 .60 .60 .40 +.20 1 .20 13 27 1815 ---- .70B ---- .60B .40 +.20 .20 1820 ---- .70B ---- .70B .40 +.20 .20 50 1825 .70 .70 .70 .70 .40 +.20 5 .20 1830 ---- .70B ---- .70B .40 +.10 .30 1835 ---- .80B ---- .80B .40 +.10 .30 1840 .50 .80 .50 .80 .50 +.20 3 .30 1 1845 .80 .80 .80 .80 .50 +.20 1 .30 1 1850 .90 .90 .90 .90 .50 +.20 5 .30 1855 .60 .90B .60 .90B .50 +.20 1 .30 1860 .60 1.00B .60 1.00B .60 +.20 4 .40 1865 .50 1.10B .50 1.00B .60 +.20 5 .40 1870 .80 1.10B .80 1.10B .70 +.30 1 .40 1875 ---- 1.20B ---- 1.20B .80 +.40 100 .40 101 1880 ---- 1.30B ---- 1.20B .90 +.40 .50 1 1885 .80 1.30B .80 1.30B 1.00 +.50 1 .50 1890 ---- 1.50B ---- 1.40B 1.10 +.60 1 .50 6 16 1895 ---- 1.60B ---- 1.50B 1.30 +.70 1 .60 1 1900 ---- 1.70B ---- 1.70B 1.40 +.70 14 .70 6 21 1905 ---- 1.90B ---- 1.80B 1.60 +.90 .70 1910 ---- 2.10B ---- 2.10B 1.80 +1.00 2 .80 1 4 1915 2.30 2.50 2.00 2.50 2.10 +1.20 15 .90 3 1920 2.10 2.70B 2.10 2.70B 2.40 +1.40 77 1.00 15 1925 3.00 3.20B 2.90 3.10B 2.90 +1.70 120 1.20 4 115 1930 3.50 3.90B 3.50 3.60B 3.40 +2.00 8 1.40 4 18 1935 ---- 4.60B 1.60A 1.60A 4.00 +2.30 24 1.70 1940 2.40 5.50B 1.90A 4.50A 4.70 +2.70 240 2.00 166 163 1945 5.80 6.50B 2.20A 5.30A 5.60 +3.20 108 2.40 26 40 1950 6.30 7.80B 2.60A 6.70B 6.60 +3.80 157 2.80 54 186 1955 3.30 9.30B 3.00A 7.50A 7.90 +4.50 4 3.40 3 23 1960 4.70 10.90B 3.60A 8.90A 9.30 +5.20 42 4.10 1 319 1965 5.60 12.80B 4.30A 9.90A 11.00 +6.10 41 4.90 118 1970 7.60 15.10B 5.10A 13.00 12.90 +7.00 258 5.90 205 388 1975 16.10 17.40B 6.00A 15.50B 15.10 +8.10 28 7.00 3 166 1980 7.70 20.10B 7.10A 18.00B 17.60 +9.30 70 8.30 130 165 1985 23.00 23.10B 8.50A 19.50A 20.30 +10.50 7 9.80 18 63 1990 23.00 26.70 10.00A 25.00B 23.20 +11.60 7 11.60 5 24 1995 15.00 30.00 11.80A 26.80A 26.50 +12.90 10 13.60 27 2000 19.20 33.50B 13.90A 33.50B 29.90 +14.10 110 15.80 44 59 2005 ---- 37.40B 16.10A 16.10A 33.60 +15.30 18.30 9 22 2010 ---- 41.40B 18.90A 18.90A 37.50 +16.50 21.00 14 2015 ---- 45.60B 21.80A 21.80A 41.50 +17.50 24.00 20 2020 ---- 50.00B 24.90A 24.90A 45.80 +18.50 66 27.30 5 51 2025 ---- 54.50B 28.20A 28.20A 50.10 +19.30 30.80 1 59 2030 ---- 59.00B 31.70A 31.70A 54.50 +20.10 34.40 11 2035 ---- 63.70B 35.50A 35.50A 59.10 +20.80 38.30 11 13 2040 ---- 68.40B 39.40A 39.40A 63.70 +21.40 42.30 2 12 2045 ---- 73.20B 43.50A 43.50A 68.40 +21.90 46.50 9 2050 ---- 78.00B 47.70A 47.70A 73.10 +22.30 50.80 9 29 2055 ---- 82.80B 52.00A 52.00A 77.90 +22.70 55.20 3 2060 ---- 87.60B 56.50A 56.50A 82.80 +23.10 59.70 23 2065 ---- 92.50B 61.00A 61.00A 87.60 +23.30 64.30 2070 ---- 97.40B 65.60A 65.60A 92.50 +23.60 68.90 22 2075 ---- 102.30B 70.20A 70.20A 97.40 +23.80 73.60 4 2080 ---- 107.30B 74.90A 74.90A 102.30 +24.00 78.30 20 2085 ---- 112.20B 79.70A 79.70A 107.20 +24.10 83.10 4 2090 ---- 117.20B 84.40A 84.40A 112.20 +24.40 87.80 2095 ---- 122.10B 89.30A 89.30A 117.10 +24.40 92.70 4 2100 116.80 127.10B 94.10A 116.10A 122.10 +24.60 2 97.50 2105 ---- 132.00B 98.90A 98.90A 127.00 +24.70 102.30 2110 ---- 137.00B 103.80A 103.80A 132.00 +24.80 107.20 2115 ---- 142.00B 108.70A 108.70A 136.90 +24.80 112.10 2120 ---- 147.00B 113.60A 113.60A 141.90 +24.90 117.00 2125 ---- 152.00B 118.50A 118.50A 146.80 +24.90 121.90 2130 ---- 156.90B 123.40A 123.40A 151.80 +25.00 126.80 2135 ---- 161.90B 128.30A 128.30A 156.80 +25.00 131.80 2140 ---- 166.90B 133.30A 133.30A 161.80 +25.10 136.70 2 2145 ---- 171.90B 138.20A 138.20A 166.80 +25.10 141.70 2 2150 ---- 176.90B 143.20A 143.20A 171.70 +25.00 146.70 2155 ---- 181.90B 148.10A 148.10A 176.70 +25.10 151.60 2160 ---- 186.90B 153.10A 153.10A 181.70 +25.10 156.60 2165 ---- 191.90B 158.10A 158.10A 186.70 +25.10 161.60 2170 ---- 196.90B 163.00A 163.00A 191.70 +25.20 166.50 2175 ---- 201.90B 168.00A 168.00A 196.70 +25.20 171.50 2180 ---- 206.90B 173.00A 173.00A 201.70 +25.20 176.50 2185 ---- 211.90B 178.00A 178.00A 206.70 +25.20 181.50 2190 ---- 216.80B 183.00A 183.00A 211.70 +25.30 186.40 2195 ---- 221.80B 187.90A 187.90A 216.70 +25.30 191.40 2200 ---- 226.80B 192.90A 192.90A 221.70 +25.30 196.40 2205 ---- 231.00B 197.90A 197.90A 226.70 +25.30 201.40 2210 ---- 236.00B 202.90A 202.90A 231.70 +25.40 206.30 2215 ---- 241.00B 207.90A 207.90A 236.70 +25.40 211.30 2220 ---- 246.00B 212.90A 212.90A 241.70 +25.40 216.30 2225 ---- 251.00B 217.90A 217.90A 246.70 +25.40 221.30 2230 ---- 256.00B 222.90A 222.90A 251.70 +25.40 226.30 2235 ---- 261.00B 227.90A 227.90A 256.70 +25.40 231.30 2240 ---- 266.00B 232.90A 232.90A 261.70 +25.40 236.30 2245 ---- 271.00B 237.90A 237.90A 266.70 +25.40 241.30 2250 ---- 276.30B 242.90A 242.90A 271.70 +25.40 246.30 2255 ---- 281.00B 247.90A 247.90A 276.70 +25.40 251.30 2260 ---- 286.00B 252.80A 252.80A 281.70 +25.40 256.30 2265 ---- 291.00B 259.00A 259.00A 286.70 +25.40 261.30 2270 ---- 296.00B 264.00A 264.00A 291.70 +25.40 266.30 2275 ---- 301.00B 267.80A 267.80A 296.70 +25.40 271.30 TOTAL EST.VOL VOLUME OPEN INT SO JUN23 Silver Option CALL 1025 ---- ---- ---- ---- 13.383 -.264 13.647 1050 ---- ---- ---- ---- 13.133 -.264 13.397 1075 ---- ---- ---- ---- 12.883 -.264 13.147 1100 ---- ---- ---- ---- 12.633 -.264 12.897 1125 ---- ---- ---- ---- 12.383 -.264 12.647 1150 ---- ---- ---- ---- 12.133 -.264 12.397 1175 ---- ---- ---- ---- 11.883 -.264 12.147 1200 ---- ---- ---- ---- 11.633 -.264 11.897 1225 ---- ---- ---- ---- 11.383 -.264 11.647 1250 ---- ---- ---- ---- 11.133 -.264 11.397 1275 ---- ---- ---- ---- 10.883 -.264 11.147 1300 ---- ---- ---- ---- 10.633 -.264 10.897 1325 ---- ---- ---- ---- 10.383 -.264 10.647 1350 ---- ---- ---- ---- 10.133 -.264 10.397 1375 ---- ---- ---- ---- 9.883 -.264 10.147 1400 ---- ---- ---- ---- 9.633 -.264 9.897 1425 ---- ---- ---- ---- 9.383 -.264 9.647 1450 ---- ---- ---- ---- 9.133 -.264 9.397 1475 ---- ---- ---- ---- 8.883 -.264 9.147 1500 ---- ---- ---- ---- 8.633 -.264 8.897 1525 ---- ---- ---- ---- 8.383 -.264 8.647 1550 ---- ---- ---- ---- 8.133 -.264 8.397 1575 ---- ---- ---- ---- 7.883 -.264 8.147 1600 ---- ---- ---- ---- 7.633 -.264 7.897 1625 ---- ---- ---- ---- 7.383 -.264 7.647 1650 ---- ---- ---- ---- 7.133 -.264 7.397 1675 ---- ---- ---- ---- 6.883 -.264 7.147 1700 ---- ---- ---- ---- 6.633 -.264 6.897 1725 ---- ---- ---- ---- 6.383 -.264 6.647 1750 ---- ---- ---- ---- 6.133 -.264 6.397 1775 ---- ---- ---- ---- 5.883 -.264 6.147 2 1800 ---- ---- ---- ---- 5.633 -.264 5.897 1825 ---- ---- ---- ---- 5.383 -.264 5.647 1 1835 ---- ---- ---- ---- 5.283 -.264 5.547 1840 ---- ---- ---- ---- 5.233 -.264 5.497 1845 ---- ---- ---- ---- 5.183 -.264 5.447 1850 ---- ---- ---- ---- 5.133 -.264 5.397 4 1855 ---- ---- ---- ---- 5.083 -.264 5.347 1860 ---- ---- ---- ---- 5.033 -.264 5.297 1865 ---- ---- ---- ---- 4.983 -.264 5.247 1870 ---- ---- ---- ---- 4.933 -.264 5.197 1875 ---- ---- ---- ---- 4.883 -.264 5.147 5 1880 ---- ---- ---- ---- 4.833 -.264 5.097 1885 ---- ---- ---- ---- 4.783 -.264 5.047 1890 ---- ---- ---- ---- 4.733 -.264 4.997 1895 ---- ---- ---- ---- 4.683 -.264 4.947 1900 ---- ---- ---- ---- 4.633 -.264 4.897 1 1905 ---- ---- ---- ---- 4.583 -.264 4.847 1910 ---- ---- ---- ---- 4.533 -.264 4.797 1915 ---- ---- ---- ---- 4.483 -.264 4.747 1920 ---- ---- ---- ---- 4.433 -.264 4.697 1925 ---- ---- ---- ---- 4.383 -.264 4.647 5 1930 ---- ---- ---- ---- 4.333 -.264 4.597 1935 ---- ---- ---- ---- 4.283 -.265 4.548 2 1940 ---- ---- ---- ---- 4.233 -.265 4.498 1945 ---- ---- ---- ---- 4.183 -.265 4.448 3 1950 ---- ---- ---- ---- 4.133 -.265 4.398 3 1955 ---- ---- ---- ---- 4.083 -.265 4.348 1960 ---- ---- ---- ---- 4.033 -.265 4.298 1965 ---- ---- ---- ---- 3.983 -.265 4.248 1970 ---- ---- ---- ---- 3.933 -.265 4.198 1975 ---- ---- ---- ---- 3.883 -.265 4.148 1980 ---- ---- ---- ---- 3.833 -.265 4.098 4 1985 ---- ---- ---- ---- 3.784 -.264 4.048 1990 ---- ---- ---- ---- 3.734 -.264 3.998 10 1995 ---- ---- ---- ---- 3.684 -.264 3.948 3 2000 ---- ---- ---- ---- 3.634 -.265 3.899 7 2005 ---- ---- ---- ---- 3.584 -.265 3.849 3 2010 ---- ---- ---- ---- 3.534 -.265 3.799 2 2015 ---- ---- ---- ---- 3.484 -.265 3.749 3 2020 ---- ---- ---- ---- 3.434 -.265 3.699 60 2025 ---- ---- ---- ---- 3.384 -.265 3.649 3 2030 ---- ---- ---- ---- 3.334 -.265 3.599 73 2035 ---- ---- ---- ---- 3.285 -.264 3.549 2040 ---- ---- ---- ---- 3.235 -.264 3.499 1 2045 ---- ---- ---- ---- 3.185 -.265 3.450 1 2050 ---- ---- ---- ---- 3.135 -.265 3.400 12 2055 ---- ---- ---- ---- 3.085 -.265 3.350 1 2060 ---- ---- ---- ---- 3.035 -.265 3.300 2065 ---- ---- ---- ---- 2.986 -.264 3.250 2070 ---- ---- ---- ---- 2.936 -.264 3.200 1 2075 ---- ---- ---- ---- 2.886 -.265 3.151 5 2080 ---- ---- ---- ---- 2.836 -.265 3.101 4 2085 ---- ---- ---- ---- 2.787 -.264 3.051 13 2090 ---- ---- ---- ---- 2.737 -.264 3.001 2095 ---- ---- ---- ---- 2.687 -.265 2.952 21 2100 ---- ---- ---- ---- 2.637 -.265 2.902 27 2105 ---- ---- ---- ---- 2.588 -.264 2.852 4 2110 ---- ---- ---- ---- 2.538 -.264 2.802 2115 ---- ---- ---- ---- 2.488 -.265 2.753 4 2120 ---- ---- ---- ---- 2.439 -.264 2.703 4 2125 ---- ---- ---- ---- 2.389 -.264 2.653 71 2130 ---- ---- ---- ---- 2.340 -.264 2.604 1 2135 ---- ---- ---- ---- 2.290 -.264 2.554 3 2140 ---- ---- ---- ---- 2.241 -.263 2.504 2145 ---- ---- ---- ---- 2.191 -.264 2.455 2 2150 ---- ---- ---- ---- 2.142 -.263 2.405 37 2155 ---- ---- ---- ---- 2.093 -.263 2.356 4 2160 ---- ---- ---- ---- 2.043 -.263 2.306 2 2165 ---- ---- ---- ---- 1.994 -.263 2.257 15 2170 ---- ---- ---- ---- 1.945 -.263 2.208 3 2175 ---- ---- ---- ---- 1.896 -.262 2.158 22 2180 ---- ---- ---- ---- 1.847 -.262 2.109 16 2185 ---- ---- ---- ---- 1.798 -.262 2.060 4 2190 ---- ---- ---- ---- 1.749 -.262 2.011 64 2195 ---- ---- ---- ---- 1.700 -.262 1.962 5 2200 ---- ---- 1.521A 1.521A 1.651 -.262 1.913 140 2205 ---- ---- ---- ---- 1.603 -.261 1.864 10 2210 ---- ---- ---- ---- 1.554 -.262 1.816 22 2215 ---- ---- ---- ---- 1.506 -.261 1.767 1 2220 ---- ---- ---- ---- 1.458 -.261 1.719 2 2225 ---- 1.708B 1.285A 1.708B 1.410 -.260 1.670 120 2230 ---- ---- ---- ---- 1.363 -.259 1.622 3 2235 ---- ---- ---- ---- 1.315 -.260 1.575 3 2240 ---- ---- ---- ---- 1.268 -.259 1.527 14 2245 ---- ---- ---- ---- 1.222 -.258 1.480 3 2250 ---- 1.483B 1.057A 1.483B 1.175 -.258 5 1.433 292 2255 ---- ---- 1.048A 1.048A 1.129 -.257 1.386 6 2260 ---- ---- 1.005A 1.005A 1.084 -.255 1.339 1 2265 ---- ---- .962A .962A 1.038 -.255 1.293 2 2270 ---- ---- .920A .920A .994 -.254 1.248 5 2275 1.028 1.249B .840A .840A .950 -.252 2 1.202 33 2280 ---- ---- .839A .839A .906 -.251 1.157 3 2285 ---- ---- .799A .799A .863 -.250 1.113 13 2290 ---- ---- .760A .760A .821 -.248 1.069 4 2295 ---- ---- .723A .723A .780 -.245 1.025 8 2300 ---- 1.026B .644A 1.026B .739 -.243 .982 148 2305 ---- ---- .651A .651A .700 -.240 .940 22 2310 ---- ---- .572A .572A .661 -.237 .898 13 2315 .537 .537 .530 .551B .623 -.234 6 .857 8 2320 ---- ---- .506A .506A .586 -.231 .817 6 2325 .500 .816B .470 .594B .550 -.227 25 .777 102 2330 ---- ---- .441A .441A .516 -.222 .738 5 2335 ---- ---- .411A .411A .482 -.218 .700 13 2340 ---- ---- .382A .382A .450 -.213 .663 4 2 2345 .441 .441 .355A .355A .419 -.208 2 .627 1 53 2350 .410 .623B .328A .411B .390 -.202 6 .592 3 192 2355 ---- .584B .304A .583B .361 -.197 2 .558 50 2360 ---- .555B .282A .554B .335 -.190 .525 2 4 2365 .320 .521B .260A .320 .309 -.184 2 .493 2 15 2370 ---- .490B .240A .490B .285 -.177 .462 6 2375 .300 .459B .221A .272B .262 -.170 17 .432 1 203 2380 .280 .429B .202A .202A .241 -.163 1 .404 2 21 2385 .223 .401B .186A .228B .220 -.157 7 .377 1 20 2390 .222 .374B .169A .169A .202 -.149 1 .351 4 14 2395 .350 .350 .153A .153A .184 -.142 2 .326 34 2400 .207 .327B .139A .177B .168 -.135 412 .303 250 544 2405 ---- .301B .128A .300B .153 -.128 .281 34 2410 .146 .281B .117A .156B .139 -.121 1 .260 12 30 2415 ---- .260B .107A .260B .126 -.115 .241 5 2420 .125 .240B .095 .132B .114 -.108 14 .222 5 238 2425 .125 .222B .088A .117B .104 -.101 62 .205 119 304 2430 ---- .205B .081A .205B .094 -.095 .189 13 118 2435 ---- .189B .074A .189B .085 -.089 .174 12 15 2440 ---- .174B .067A .174B .078 -.083 4 .161 33 32 2445 ---- .160B .061A .160B .070 -.078 .148 1 56 2450 .149 .149 .055 .067B .064 -.072 53 .136 47 619 2455 .065 .134B .051A .051A .058 -.067 8 .125 20 37 2460 ---- .122B .047A .122B .053 -.062 .115 207 2465 ---- .112B .044A .112B .049 -.057 1 .106 1 30 2470 .040 .103B .040 .049B .044 -.054 2 .098 23 2475 .062 .094B .037A .041B .041 -.049 41 .090 23 71 2480 ---- .086B .034A .086B .037 -.046 .083 10 57 2485 .035 .079B .032A .038B .034 -.043 3 .077 9 2490 ---- ---- .028A .028A .032 -.039 .071 8 2495 ---- .066B .027A .066B .029 -.036 .065 30 2500 .042 .061B .024 .027 .027 -.033 38 .060 11 979 2505 ---- ---- .023A .023A .025 -.031 1 .056 7 58 2510 ---- ---- .022A .022A .023 -.029 .052 23 2515 ---- ---- .022A .022A .022 -.026 .048 73 2520 .028 .028 .020A .020A .020 -.025 4 .045 4 66 2525 .044 .044 .017A .018 .019 -.023 3 .042 113 2530 ---- ---- .018A .018A .018 -.021 .039 10 95 2535 ---- ---- .016A .016A .017 -.020 2 .037 111 2540 .033 .033 .016A .016A .016 -.018 4 .034 20 127 2545 ---- ---- .015A .015A .015 -.017 .032 19 33 2550 .020 .020 .014 .013A .014 -.016 30 .030 32 614 2555 ---- ---- .014A .014A .013 -.015 .028 105 2560 ---- ---- .013A .013A .012 -.015 .027 22 113 2565 ---- ---- .013A .013A .012 -.013 .025 46 2570 ---- ---- .012A .012A .011 -.013 .024 165 2575 ---- ---- .011A .011A .010 -.013 .023 1 565 2580 .020 .020 .010 .010 .010 -.012 13 .022 77 2585 ---- ---- .010A .010A .009 -.012 1 .021 69 2590 ---- ---- .010A .010A .009 -.011 1 .020 32 2595 ---- ---- .009A .009A .008 -.011 .019 75 2600 .015 .015 .009A .009A .008 -.010 44 .018 5 994 2605 ---- ---- .008A .008A .007 -.010 .017 40 2610 ---- ---- .008A .008A .007 -.009 .016 27 2615 ---- ---- .007A .007A .007 -.009 .016 28 2620 ---- ---- .007A .007A .006 -.009 .015 3 86 2625 ---- ---- .007A .007A .006 -.009 .015 1 342 2630 ---- ---- .007A .007A .006 -.008 .014 85 2635 ---- ---- .006A .006A .005 -.008 .013 46 2640 ---- ---- .006A .006A .005 -.008 15 .013 2650 .006 .006 .005A .005A .005 -.007 3 .012 4 684 2675 ---- ---- .005A .005A .004 -.006 .010 321 2700 .005 .005 .004A .004A .003 -.005 4 .008 14 1368 2725 ---- ---- .003A .003A .002 -.005 .007 261 2750 .002 .002 .002 .002 .002 -.004 1 .006 723 2775 .002 .002 .002 .002 .002 -.003 16 .005 1 312 2800 .004 .004 .002A .002A .001 -.004 32 .005 12 698 2825 ---- ---- .002A .002A .001 -.003 .004 3 134 2850 ---- ---- .002A .002A .001 -.003 .004 226 2875 ---- ---- .002A .002A .001 -.002 .003 62 2900 ---- ---- .002A .002A .001 -.002 .003 1251 2925 ---- ---- .002A .002A .001 -.002 .003 49 2950 .001 .001 .001 .001 .001 -.001 5 .002 159 2975 ---- ---- .001A .001A .001 -.001 .002 43 3000 .001 .001 .001 .001 .001 -.001 4 .002 2 1839 3025 ---- ---- .001A .001A .001 -.001 .002 124 3050 ---- ---- .001A .001A .001 -.001 .002 87 3075 ---- ---- .001A .001A .001 -.001 .002 52 3100 ---- ---- .001A .001A .001 -.001 .002 130 3125 ---- ---- ---- ---- .001 .000 .001 2 3150 ---- ---- ---- ---- .001 .000 .001 30 3175 ---- ---- ---- ---- .001 .000 .001 11 3200 ---- ---- ---- ---- .001 .000 .001 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 ---- ---- ---- ---- 16.383 -.264 16.647 750 ---- ---- ---- ---- 16.133 -.264 16.397 775 ---- ---- ---- ---- 15.883 -.264 16.147 800 ---- ---- ---- ---- 15.633 -.264 15.897 825 ---- ---- ---- ---- 15.383 -.264 15.647 850 ---- ---- ---- ---- 15.133 -.264 15.397 875 ---- ---- ---- ---- 14.883 -.264 15.147 900 ---- ---- ---- ---- 14.633 -.264 14.897 925 ---- ---- ---- ---- 14.383 -.264 14.647 950 ---- ---- ---- ---- 14.133 -.264 14.397 975 ---- ---- ---- ---- 13.883 -.264 14.147 1000 ---- ---- ---- ---- 13.633 -.264 13.897 1025 ---- ---- ---- ---- 13.383 -.264 13.647 1050 ---- ---- ---- ---- 13.133 -.264 13.397 1075 ---- ---- ---- ---- 12.883 -.264 13.147 1100 ---- ---- ---- ---- 12.633 -.264 12.897 1125 ---- ---- ---- ---- 12.383 -.264 12.647 1150 ---- ---- ---- ---- 12.133 -.264 12.397 1175 ---- ---- ---- ---- 11.883 -.264 12.147 1200 ---- ---- ---- ---- 11.633 -.264 11.897 1225 ---- ---- ---- ---- 11.383 -.264 11.647 1250 ---- ---- ---- ---- 11.133 -.264 11.397 1275 ---- ---- ---- ---- 10.883 -.264 11.147 1300 ---- ---- ---- ---- 10.633 -.264 10.897 1325 ---- ---- ---- ---- 10.383 -.264 10.647 1350 ---- ---- ---- ---- 10.133 -.264 10.397 1375 ---- ---- ---- ---- 9.883 -.264 10.147 1400 ---- ---- ---- ---- 9.633 -.264 9.897 1425 ---- ---- ---- ---- 9.383 -.264 9.647 1450 ---- ---- ---- ---- 9.133 -.264 9.397 1475 ---- ---- ---- ---- 8.883 -.264 9.147 1500 ---- ---- ---- ---- 8.633 -.264 8.897 1525 ---- ---- ---- ---- 8.383 -.264 8.647 1550 ---- ---- ---- ---- 8.133 -.264 8.397 1 1575 ---- ---- ---- ---- 7.883 -.264 8.147 1600 ---- ---- ---- ---- 7.633 -.264 7.897 1625 ---- ---- ---- ---- 7.383 -.264 7.647 1650 ---- ---- ---- ---- 7.133 -.264 7.397 1 1675 ---- ---- ---- ---- 6.883 -.264 7.147 1 1700 ---- ---- ---- ---- 6.633 -.264 6.897 1725 ---- ---- ---- ---- 6.383 -.264 6.647 1750 ---- ---- ---- ---- 6.133 -.264 6.397 1775 ---- ---- ---- ---- 5.883 -.264 6.147 1800 ---- ---- ---- ---- 5.633 -.265 20 5.898 38 1825 ---- ---- ---- ---- 5.383 -.266 5.649 1 1850 ---- ---- ---- ---- 5.134 -.266 5.400 1 1875 ---- ---- ---- ---- 4.886 -.265 5.151 3 1900 ---- ---- ---- ---- 4.639 -.264 4.903 1 1925 ---- ---- ---- ---- 4.393 -.263 4.656 1 1950 ---- ---- ---- ---- 4.148 -.262 4.410 1 1975 ---- ---- ---- ---- 3.905 -.259 4.164 11 2000 ---- ---- 3.612A 3.612A 3.663 -.257 3.920 26 2025 ---- ---- 3.297A 3.297A 3.423 -.254 3.677 1 2050 ---- 3.489B 3.061A 3.489B 3.186 -.251 3.437 2 2075 ---- 3.251B 2.828A 3.251B 2.951 -.249 3.200 8 2100 ---- 3.017B 2.598A 3.017B 2.720 -.247 2.967 165 2125 ---- 2.786B 2.373A 2.786B 2.493 -.245 2.738 79 2150 ---- 2.561B 2.154A 2.561B 2.272 -.242 2.514 16 2160 ---- ---- 2.108A 2.108A 2.185 -.242 2.427 2165 ---- ---- 2.067A 2.067A 2.143 -.240 2.383 2170 ---- ---- 2.026A 2.026A 2.100 -.240 2.340 2175 ---- 2.343B 1.946A 2.343B 2.058 -.239 2.297 37 2180 ---- ---- 1.945A 1.945A 2.016 -.239 2.255 2185 ---- ---- 1.905A 1.905A 1.974 -.238 2.212 2190 ---- ---- 1.867A 1.867A 1.933 -.237 2.170 2195 ---- ---- 1.828A 1.828A 1.892 -.237 2.129 2200 ---- 2.131B 1.746A 2.131B 1.852 -.236 2.088 301 2205 ---- ---- 1.752A 1.752A 1.812 -.235 2.047 2210 ---- ---- 1.715A 1.715A 1.772 -.234 2.006 2215 ---- ---- 1.678A 1.678A 1.733 -.233 1.966 2220 ---- ---- 1.642A 1.642A 1.695 -.231 1.926 2225 ---- 1.928B 1.558A 1.928B 1.656 -.231 1.887 9 2230 ---- ---- 1.569A 1.569A 1.619 -.229 1.848 2235 ---- ---- 1.534A 1.534A 1.581 -.228 1.809 1 2240 ---- ---- 1.499A 1.499A 1.545 -.226 1.771 1 2245 ---- ---- 1.465A 1.465A 1.508 -.225 1.733 2250 ---- 1.732B 1.382A 1.732B 1.472 -.223 5 1.695 32 2255 ---- ---- 1.398A 1.398A 1.437 -.221 1.658 2260 ---- ---- 1.365A 1.365A 1.402 -.220 1.622 2265 ---- ---- 1.281A 1.281A 1.368 -.218 1.586 2270 ---- ---- 1.249A 1.249A 1.334 -.216 1.550 2275 ---- 1.550B 1.217A 1.550B 1.301 -.214 1.515 84 2280 1.245 1.262 1.186A 1.242A 1.268 -.212 6 1.480 2285 ---- ---- 1.156A 1.156A 1.235 -.211 1.446 1 2290 1.182 1.224 1.126A 1.179A 1.204 -.208 9 1.412 2295 1.192 1.192 1.097A 1.148A 1.172 -.207 2 1.379 2 2 2300 1.070 1.378B 1.068A 1.182B 1.142 -.204 3 1.346 360 2305 ---- 1.347B 1.040A 1.336B 1.111 -.202 1.313 2310 ---- 1.314B 1.012A 1.308B 1.082 -.200 1.282 6 2315 ---- 1.282B .983A 1.282B 1.053 -.197 1.250 1 2320 ---- 1.249B .959A 1.249B 1.025 -.194 1.219 2325 1.010 1.220B .934A .934A .997 -.192 3 1.189 72 2330 .948 1.188B .908A .908A .970 -.189 3 1.159 2335 ---- 1.158B .882A 1.158B .943 -.187 1.130 2 4 2340 ---- 1.129B .858A 1.129B .917 -.184 1.101 1 2345 ---- 1.101B .833A 1.101B .892 -.181 1.073 2350 .912 1.074B .810A .873A .867 -.178 37 1.045 240 2355 .824 1.045B .787A .787A .843 -.175 4 1.018 2360 .845 1.018B .762A .867B .819 -.172 2 .991 4 2365 ---- .991B .743A .991B .796 -.169 1 .965 5 5 2370 .756 .965B .721A .721A .773 -.167 18 .940 3 2375 .795 .940B .700A .816B .751 -.164 21 .915 151 2380 .774 .915B .680A .792B .729 -.161 1 .890 2 8 2385 ---- .891B .660A .891B .708 -.158 .866 114 117 2390 ---- .867B .641A .867B .688 -.154 .842 17 19 2395 .653 .844B .622A .622A .667 -.152 1 .819 2 11 2400 .677 .820B .601A .635A .648 -.149 12 .797 6 700 2405 .665 .798B .584A .615A .629 -.146 5 .775 1 6 2410 ---- .776B .566A .776B .610 -.143 .753 4 13 2415 .625 .755B .552A .552A .592 -.140 1 .732 5 2420 .609 .734B .535A .561A .574 -.138 3 .712 5 2425 .591 .713B .519A .519A .557 -.135 5 .692 80 2430 ---- .693B .503A .693B .540 -.133 .673 1 4 2435 ---- .674B .490A .674B .524 -.130 .654 3 2440 ---- .655B .474A .655B .508 -.127 .635 8 2445 .506 .636B .460A .460A .493 -.124 4 .617 7 2450 .491 .618B .445 .485 .478 -.122 50 .600 21 170 2455 ---- .600B .433A .600B .463 -.120 .583 1 3 2460 .462 .583B .420A .460B .449 -.117 8 .566 1 2465 ---- .567B .408A .567B .436 -.114 .550 30 2470 .435 .551B .395A .395A .423 -.111 27 .534 4 45 2475 .407 .535B .383A .402A .410 -.109 2 .519 1 158 2480 ---- .519B .372A .519B .398 -.106 .504 1 7 2485 .455 .504B .361A .361A .386 -.104 2 .490 13 2490 .386 .490B .350A .350A .375 -.101 20 .476 1 2495 ---- .477B .340A .477B .364 -.099 .463 8 2500 .440 .463B .330 .370B .353 -.097 35 .450 16 1089 2505 ---- .449B .321A .449B .343 -.094 4 .437 13 2510 ---- .437B .311A .437B .333 -.092 1 .425 29 2515 ---- .424B .302A .424B .323 -.090 .413 24 2520 ---- .413B .292A .413B .314 -.087 .401 114 2525 .298 .401B .285A .285A .305 -.085 20 .390 8 239 2530 ---- .391B .277A .391B .296 -.083 3 .379 16 2535 .280 .379B .269A .301B .287 -.082 2 .369 8 2540 .272 .369B .262A .300B .279 -.079 1 .358 36 2545 .264 .359B .254A .291B .271 -.078 1 .349 4 31 2550 .299 .348B .247A .247A .264 -.075 37 .339 15 492 2555 ---- .339B .239A .339B .256 -.074 .330 9 2560 .269 .329B .233A .233A .249 -.072 20 .321 2 22 2565 ---- .320B .227A .320B .242 -.070 1 .312 1 3 2570 ---- .311B .221A .311B .235 -.069 2 .304 2 68 2575 ---- .303B .214A .303B .229 -.066 .295 2 80 2580 ---- .295B .208A .295B .222 -.065 29 .287 41 2585 ---- .287B .203A .287B .216 -.064 .280 6 2590 .263 .279B .197A .197A .210 -.062 4 .272 2 70 2595 .200 .274B .193A .219B .204 -.061 1 .265 42 2600 .242 .265B .186A .198 .199 -.059 40 .258 63 850 2605 ---- .257B .182A .257B .193 -.058 1 .251 1 30 2610 ---- .251B .178A .251B .188 -.056 1 .244 1 20 2615 ---- .244B .173A .244B .183 -.055 1 .238 13 2620 ---- .236B .167A .236B .178 -.053 .231 46 2625 .190 .231B .164A .185B .173 -.052 6 .225 15 282 2630 ---- .224B .159A .224B .169 -.050 1 .219 32 2635 ---- .218B .155A .218B .164 -.050 1 .214 4 56 2640 ---- .214B .152A .214B .160 -.048 .208 14 2650 .202 .204 .144A .144A .151 -.047 36 .198 11 648 2675 ---- .175B .128A .175B .133 -.041 1 .174 1 249 2700 .158 .158 .112 .116 .117 -.036 95 .153 8 1178 2725 .101 .101 .100A .100A .103 -.033 29 .136 24 259 2750 .092 .092 .091A .091A .092 -.029 60 .121 18 363 2775 ---- ---- .082A .082A .082 -.026 40 .108 16 255 2800 .081 .081 .073A .077B .073 -.024 36 .097 11 1459 2825 ---- ---- .067A .067A .066 -.021 .087 133 2850 .067 .067 .061A .061A .059 -.020 1 .079 4 195 2875 .065 .065 .055A .055A .054 -.017 2 .071 75 2900 .056 .056 .051A .051A .049 -.016 1 .065 38 444 2925 ---- ---- .047A .047A .045 -.015 .060 1 82 2950 ---- ---- .044A .044A .041 -.014 .055 159 2975 ---- ---- .041A .041A .038 -.012 .050 22 38 3000 .041 .041 .036 .038 .035 -.012 62 .047 8 2446 3025 ---- ---- .036A .036A .032 -.011 .043 63 3050 ---- ---- .034A .034A .030 -.010 .040 2 63 3075 ---- ---- .031A .031A .028 -.010 .038 1 13 3100 .025 .025 .025 .025 .026 -.009 4 .035 4 80 3125 .025 .025 .025 .025 .025 -.008 6 .033 133 3150 ---- ---- .027A .027A .023 -.008 .031 1 98 3175 ---- ---- .025A .025A .022 -.008 .030 11 3200 .021 .021 .020 .020 .021 -.007 10 .028 1 309 3225 ---- ---- .023A .023A .020 -.006 .026 10 3250 ---- ---- .022A .022A .019 -.006 .025 62 3275 ---- ---- .021A .021A .018 -.006 .024 7 3300 ---- ---- .020A .020A .017 -.006 .023 352 3325 ---- ---- .020A .020A .016 -.006 .022 1 3 3350 ---- ---- .019A .019A .016 -.005 .021 25 3375 ---- ---- .018A .018A .015 -.005 .020 18 3400 .013 .014 .013 .014 .014 -.005 5 .019 103 3425 ---- ---- .017A .017A .014 -.004 .018 3 3450 ---- ---- .016A .016A .013 -.004 .017 42 3475 ---- ---- .016A .016A .013 -.004 .017 1 3500 .013 .013 .013 .013 .012 -.004 12 .016 29 2450 3525 ---- ---- ---- ---- .012 -.003 .015 9 3550 ---- ---- .014A .014A .011 -.004 .015 6 3575 ---- ---- ---- ---- .011 -.003 .014 4 3600 ---- ---- .013A .013A .011 -.003 .014 1 19 3625 ---- ---- ---- ---- .010 -.003 .013 1 3650 ---- ---- ---- ---- .010 -.003 .013 19 3675 ---- ---- ---- ---- .010 -.002 .012 3700 ---- ---- ---- ---- .009 -.003 .012 29 3725 ---- ---- ---- ---- .009 -.003 .012 1 1 3750 ---- ---- ---- ---- .009 -.002 .011 12 3775 ---- ---- ---- ---- .009 -.002 .011 4 3800 ---- ---- ---- ---- .008 -.003 .011 360 3825 ---- ---- ---- ---- .008 -.003 .011 3850 ---- ---- ---- ---- .008 -.002 .010 4 3875 ---- ---- ---- ---- .008 -.002 .010 3900 ---- ---- ---- ---- .007 -.003 .010 226 3925 ---- ---- ---- ---- .007 -.003 .010 3950 ---- ---- ---- ---- .007 -.003 .010 7 3975 ---- ---- ---- ---- .007 -.002 .009 15 4000 ---- ---- .008A .008A .007 -.002 2 .009 2 4218 4025 ---- ---- ---- ---- .006 -.003 .009 10 4050 ---- ---- ---- ---- .006 -.003 .009 23 4075 ---- ---- ---- ---- .006 -.003 .009 2 4500 ---- ---- ---- ---- .004 -.003 .007 135 5000 .004 .004 .004 .004 .003 -.003 9 .006 27 476 6000 ---- ---- ---- ---- .003 -.001 .004 81 7000 ---- ---- ---- ---- .002 -.001 .003 126 8000 ---- ---- ---- ---- .001 -.001 .002 15 9000 ---- ---- ---- ---- .001 -.001 .002 100 10000 ---- ---- ---- ---- .001 -.001 .002 347 SO AUG23 Silver Option CALL 1050 ---- ---- ---- ---- 13.345 -.261 13.606 1075 ---- ---- ---- ---- 13.095 -.261 13.356 1100 ---- ---- ---- ---- 12.845 -.261 13.106 1125 ---- ---- ---- ---- 12.595 -.261 12.856 1150 ---- ---- ---- ---- 12.345 -.261 12.606 1175 ---- ---- ---- ---- 12.095 -.261 12.356 1200 ---- ---- ---- ---- 11.845 -.261 12.106 1225 ---- ---- ---- ---- 11.595 -.261 11.856 1250 ---- ---- ---- ---- 11.345 -.261 11.606 1275 ---- ---- ---- ---- 11.095 -.261 11.356 1300 ---- ---- ---- ---- 10.845 -.261 11.106 1325 ---- ---- ---- ---- 10.595 -.261 10.856 1350 ---- ---- ---- ---- 10.345 -.261 10.606 1375 ---- ---- ---- ---- 10.095 -.261 10.356 1400 ---- ---- ---- ---- 9.845 -.261 10.106 1425 ---- ---- ---- ---- 9.595 -.261 9.856 1450 ---- ---- ---- ---- 9.345 -.261 9.606 1475 ---- ---- ---- ---- 9.095 -.261 9.356 1500 ---- ---- ---- ---- 8.845 -.261 9.106 1525 ---- ---- ---- ---- 8.595 -.261 8.856 1550 ---- ---- ---- ---- 8.345 -.261 8.606 1575 ---- ---- ---- ---- 8.095 -.261 8.356 1600 ---- ---- ---- ---- 7.845 -.261 8.106 1625 ---- ---- ---- ---- 7.595 -.261 7.856 1650 ---- ---- ---- ---- 7.345 -.261 7.606 1675 ---- ---- ---- ---- 7.095 -.261 7.356 1700 ---- ---- ---- ---- 6.845 -.261 7.106 1725 ---- ---- ---- ---- 6.595 -.261 6.856 1750 ---- ---- ---- ---- 6.345 -.261 6.606 1775 ---- ---- ---- ---- 6.097 -.259 6.356 1800 ---- ---- ---- ---- 5.849 -.259 6.108 1825 ---- ---- ---- ---- 5.602 -.258 5.860 1850 ---- ---- ---- ---- 5.356 -.257 5.613 1875 ---- ---- ---- ---- 5.112 -.256 5.368 1900 ---- ---- ---- ---- 4.869 -.255 5.124 1925 ---- ---- ---- ---- 4.627 -.254 4.881 1950 ---- ---- 4.255A 4.255A 4.387 -.253 4.640 1975 ---- ---- 4.019A 4.019A 4.149 -.252 4.401 2000 ---- 4.212B 3.784A 4.212B 3.913 -.252 4.165 17 2025 ---- 3.976B 3.552A 3.976B 3.680 -.251 3.931 2 2050 ---- 3.745B 3.326A 3.745B 3.451 -.250 3.701 5 2075 ---- 3.517B 3.103A 3.517B 3.226 -.248 3.474 2 2100 ---- 3.293B 2.884A 3.293B 3.005 -.246 3.251 7 2125 ---- 3.075B 2.672A 3.075B 2.791 -.243 3.034 3 2150 ---- 2.862B 2.469A 2.862B 2.583 -.239 2.822 3 2175 ---- 2.655B 2.273A 2.655B 2.383 -.233 2.616 3 2200 ---- 2.456B 2.085A 2.456B 2.190 -.228 2.418 33 2210 ---- ---- 2.063A 2.063A 2.116 -.225 2.341 2215 ---- ---- 2.027A 2.027A 2.079 -.224 2.303 2220 ---- ---- 1.992A 1.992A 2.043 -.222 2.265 2225 ---- 2.264B 1.907A 2.264B 2.007 -.221 2.228 4 2230 ---- ---- 1.922A 1.922A 1.971 -.220 2.191 2235 ---- ---- 1.888A 1.888A 1.936 -.218 2.154 2240 ---- ---- 1.854A 1.854A 1.901 -.217 2.118 2245 ---- ---- 1.821A 1.821A 1.866 -.216 2.082 2250 ---- 2.080B 1.740A 2.080B 1.832 -.214 2.046 5 2255 ---- ---- 1.755A 1.755A 1.799 -.212 2.011 2260 ---- ---- 1.679A 1.679A 1.766 -.210 1.976 2265 ---- ---- 1.640A 1.640A 1.733 -.209 1.942 2270 ---- ---- 1.609A 1.609A 1.700 -.208 1.908 2275 ---- 1.906B 1.579A 1.906B 1.668 -.206 1.874 2 2280 ---- ---- 1.548A 1.548A 1.637 -.204 1.841 2285 ---- ---- 1.519A 1.519A 1.605 -.203 1.808 2290 ---- ---- 1.489A 1.489A 1.575 -.201 1.776 2295 ---- 1.778B 1.460A 1.772B 1.544 -.200 1.744 2300 1.490 1.746B 1.432A 1.538B 1.514 -.199 10 1.713 53 2305 ---- 1.714B 1.404A 1.708B 1.485 -.197 1.682 2310 ---- 1.683B 1.377A 1.677B 1.456 -.195 1.651 2315 ---- 1.652B 1.349A 1.652B 1.427 -.194 1.621 2320 ---- 1.620B 1.322A 1.620B 1.399 -.192 1.591 2325 ---- 1.592B 1.295A 1.592B 1.371 -.191 1.562 2 2330 ---- 1.562B 1.269A 1.562B 1.344 -.189 1.533 2 2335 ---- 1.533B 1.244A 1.533B 1.317 -.187 1.504 2340 ---- 1.502B 1.219A 1.500B 1.290 -.186 1.476 2345 ---- 1.476B 1.195A 1.476B 1.264 -.184 1.448 2350 ---- 1.448B 1.169A 1.448B 1.239 -.182 1.421 16 2355 ---- 1.420B 1.147A 1.420B 1.213 -.181 1.394 2360 ---- 1.393B 1.123A 1.393B 1.189 -.178 1.367 2365 ---- 1.366B 1.100A 1.366B 1.164 -.177 1.341 2 2370 1.117 1.340B 1.077A 1.077A 1.140 -.175 1 1.315 2375 ---- 1.312B 1.054A 1.312B 1.117 -.172 1.289 3 2380 ---- 1.285B 1.032A 1.285B 1.094 -.170 1.264 2385 ---- 1.261B 1.011A 1.261B 1.071 -.168 1.239 2390 ---- 1.236B .990A 1.236B 1.049 -.166 1.215 2395 ---- 1.212B .970A 1.212B 1.027 -.164 1.191 2400 ---- 1.188B .949A 1.188B 1.006 -.162 1.168 8 2405 ---- 1.165B .929A 1.165B .985 -.160 1.145 2410 ---- 1.142B .908A 1.142B .964 -.158 1.122 3 1 2415 ---- 1.120B .889A 1.120B .944 -.156 1.100 3 2420 ---- 1.097B .870A 1.097B .924 -.154 1 1.078 2425 ---- 1.076B .852A 1.076B .905 -.151 1.056 5 2430 ---- 1.053B .834A 1.053B .886 -.149 1 1.035 1 2435 ---- 1.033B .817A 1.033B .867 -.148 1.015 2440 ---- 1.012B .799A 1.012B .849 -.145 .994 1 2445 ---- .992B .782A .992B .831 -.143 .974 2450 .815 .973B .767A .835B .814 -.141 4 .955 2 204 2455 ---- .953B .751A .953B .797 -.139 .936 2 2460 .810 .934B .735A .800B .780 -.137 2 .917 2465 ---- .915B .719A .915B .764 -.134 .898 2470 ---- .896B .704A .896B .748 -.132 .880 2475 ---- .878B .689A .878B .732 -.131 .863 6 2480 ---- .860B .674A .860B .717 -.128 .845 2485 ---- .842B .660A .842B .702 -.126 .828 7 8 2490 ---- .825B .646A .825B .687 -.124 .811 2495 .682 .808B .633A .633A .673 -.122 8 .795 8 2500 .685 .794B .620A .645A .659 -.120 106 .779 170 658 2505 ---- .777B .608A .777B .645 -.118 .763 2 2510 .641 .760B .594A .594A .632 -.116 6 .748 2515 ---- .745B .582A .745B .618 -.114 .732 2520 .611 .730B .569A .638B .606 -.112 2 .718 2525 ---- .716B .559A .716B .593 -.110 .703 13 2530 ---- .700B .546A .700B .581 -.108 .689 2535 ---- .686B .536A .686B .569 -.106 .675 2540 ---- .674B .525A .674B .557 -.104 .661 3 2545 ---- .660B .514A .660B .545 -.103 .648 2550 ---- .647B .503A .647B .534 -.101 3 .635 1 110 2555 ---- .634B .492A .634B .523 -.099 .622 5 2560 ---- .620B .482A .620B .512 -.098 .610 2 2565 ---- .608B .473A .608B .502 -.095 .597 7 2570 ---- .597B .463A .597B .491 -.094 .585 2575 ---- .584B .453A .584B .481 -.093 .574 1 138 2580 .455 .573B .445A .483B .472 -.090 1 .562 2585 .463 .562B .435A .435A .462 -.089 3 .551 2590 ---- .550B .425A .550B .453 -.087 .540 2595 ---- .540B .417A .540B .443 -.087 .530 2600 .438 .529B .410A .439B .434 -.085 7 .519 6 223 2605 ---- .518B .400A .518B .426 -.083 .509 2610 ---- .509B .394A .509B .417 -.082 .499 4 2615 ---- .498B .386A .498B .409 -.081 .490 2620 ---- .489B .378A .489B .400 -.080 .480 2625 .379 .479B .371A .400B .392 -.079 5 .471 1 106 2630 ---- .470B .364A .470B .385 -.077 .462 2635 .364 .461B .357A .384B .377 -.076 6 .453 2640 ---- .452B .349A .452B .370 -.074 .444 2645 ---- .443B .344A .443B .362 -.074 .436 2650 .357 .435B .337A .354A .355 -.072 6 .427 319 2655 ---- .426B .331A .426B .348 -.071 .419 2660 ---- .419B .324A .419B .342 -.069 .411 1 1 2665 ---- .411B .318A .411B .335 -.068 .403 1 2675 ---- .394B .305A .394B .322 -.066 5 .388 5 25 2700 .308 .359B .276A .276A .293 -.060 108 .353 15 391 2725 .250 .327B .250 .271B .266 -.055 1 .321 93 2750 ---- .298B .230A .298B .243 -.050 5 .293 136 2775 ---- .271B .210A .271B .222 -.045 .267 5 120 2800 .205 .249B .194A .194A .203 -.041 29 .244 333 230 2825 ---- .227B .179A .227B .186 -.038 .224 1 39 2850 ---- .208B .164A .208B .171 -.034 .205 19 2875 ---- .191B .151A .191B .158 -.030 .188 1 41 2900 ---- .175B .139A .175B .145 -.028 5 .173 2 64 2925 ---- .161B .128A .161B .134 -.025 .159 63 2950 ---- .149B .119A .149B .123 -.024 .147 192 2975 ---- .137B .110A .137B .114 -.022 5 .136 36 3000 .128 .128 .101A .105 .106 -.020 72 .126 20 2006 3025 ---- .118B .095A .118B .098 -.019 .117 12 3050 ---- ---- .088A .088A .091 -.018 .109 15 3075 ---- .102B .082A .102B .084 -.017 .101 22 3100 ---- ---- .077A .077A .078 -.016 1 .094 67 3125 ---- ---- .072A .072A .073 -.015 .088 3 3150 ---- ---- .067A .067A .068 -.014 .082 36 3175 ---- ---- .063A .063A .064 -.013 .077 25 3200 ---- ---- .060A .060A .060 -.012 .072 2 994 3225 ---- ---- .056A .056A .056 -.012 1 .068 1 3 3250 .060 .060 .054A .054A .052 -.012 1 .064 5 3275 ---- ---- .052A .052A .049 -.012 .061 11 3300 ---- ---- .049A .049A .046 -.011 .057 504 3325 ---- ---- .047A .047A .044 -.010 .054 1 2 3350 ---- ---- .044A .044A .041 -.010 .051 1 3375 ---- ---- .041A .041A .039 -.010 .049 3 3400 ---- ---- .040A .040A .037 -.009 1 .046 2 8 3425 ---- ---- .038A .038A .035 -.009 .044 2 3 3450 ---- ---- .036A .036A .033 -.009 .042 20 3475 ---- ---- .035A .035A .031 -.009 .040 36 3500 .028 .028 .028 .028 .030 -.008 4 .038 1273 3525 ---- ---- .032A .032A .028 -.009 .037 3550 ---- ---- .031A .031A .027 -.008 .035 507 3575 ---- ---- .031A .031A .026 -.008 .034 1 3600 .034 .034 .024 .024 .025 -.007 10 .032 22 3625 .025 .025 .025 .025 .024 -.007 5 .031 3650 ---- ---- .028A .028A .023 -.007 .030 9 SO SEP23 Silver Option CALL 825 ---- ---- ---- ---- 15.595 -.261 15.856 850 ---- ---- ---- ---- 15.345 -.261 15.606 875 ---- ---- ---- ---- 15.095 -.261 15.356 900 ---- ---- ---- ---- 14.845 -.261 15.106 925 ---- ---- ---- ---- 14.595 -.261 14.856 950 ---- ---- ---- ---- 14.345 -.261 14.606 975 ---- ---- ---- ---- 14.095 -.261 14.356 1000 ---- ---- ---- ---- 13.845 -.261 14.106 1025 ---- ---- ---- ---- 13.595 -.261 13.856 1050 ---- ---- ---- ---- 13.345 -.261 13.606 1075 ---- ---- ---- ---- 13.095 -.261 13.356 1100 ---- ---- ---- ---- 12.845 -.261 13.106 1125 ---- ---- ---- ---- 12.595 -.261 12.856 1150 ---- ---- ---- ---- 12.345 -.261 12.606 1175 ---- ---- ---- ---- 12.095 -.261 12.356 1200 ---- ---- ---- ---- 11.845 -.261 12.106 1225 ---- ---- ---- ---- 11.595 -.261 11.856 1250 ---- ---- ---- ---- 11.345 -.261 11.606 1275 ---- ---- ---- ---- 11.095 -.261 11.356 1300 ---- ---- ---- ---- 10.845 -.261 11.106 1325 ---- ---- ---- ---- 10.595 -.261 10.856 1350 ---- ---- ---- ---- 10.345 -.261 10.606 1375 ---- ---- ---- ---- 10.095 -.261 10.356 1400 ---- ---- ---- ---- 9.845 -.261 10.106 1425 ---- ---- ---- ---- 9.595 -.261 9.856 1450 ---- ---- ---- ---- 9.345 -.261 9.606 1475 ---- ---- ---- ---- 9.095 -.261 9.356 1500 ---- ---- ---- ---- 8.845 -.261 9.106 1525 ---- ---- ---- ---- 8.595 -.261 8.856 1550 ---- ---- ---- ---- 8.345 -.261 8.606 1575 ---- ---- ---- ---- 8.095 -.261 8.356 1600 ---- ---- ---- ---- 7.845 -.261 8.106 1625 ---- ---- ---- ---- 7.595 -.261 7.856 1650 ---- ---- ---- ---- 7.345 -.261 7.606 1 1675 ---- ---- ---- ---- 7.095 -.261 7.356 1700 ---- ---- ---- ---- 6.846 -.261 7.107 1 1725 ---- ---- ---- ---- 6.599 -.260 6.859 2 1750 ---- ---- ---- ---- 6.352 -.260 6.612 1 1775 ---- ---- ---- ---- 6.108 -.258 6.366 1800 ---- ---- ---- ---- 5.864 -.258 10 6.122 115 1825 ---- ---- ---- ---- 5.622 -.257 5.879 1850 ---- ---- ---- ---- 5.382 -.255 5.637 1875 ---- ---- 5.013A 5.013A 5.143 -.254 5.397 1900 ---- 5.207B 4.777A 5.207B 4.907 -.253 5.160 4 1925 ---- 4.970B 4.544A 4.970B 4.673 -.251 4.924 1950 ---- 4.736B 4.312A 4.736B 4.441 -.250 4.691 1975 ---- 4.505B 4.084A 4.505B 4.212 -.249 4.461 1 2000 ---- 4.276B 3.860A 4.276B 3.986 -.248 4.234 2 2025 ---- 4.052B 3.640A 4.052B 3.764 -.246 4.010 2050 3.597 3.831B 3.424A 3.424A 3.546 -.245 2 3.791 2075 ---- 3.615B 3.214A 3.615B 3.333 -.243 3.576 2100 3.125 3.404B 3.011A 3.195B 3.126 -.241 2 3.367 105 2125 ---- 3.199B 2.814A 3.199B 2.925 -.238 3.163 1 2150 ---- 2.999B 2.625A 2.999B 2.731 -.234 2.965 190 2175 ---- 2.807B 2.443A 2.807B 2.545 -.229 2.774 2200 ---- 2.621B 2.269A 2.621B 2.366 -.224 2.590 300 2225 ---- 2.443B 2.105A 2.443B 2.196 -.217 2.413 1 2250 ---- 2.273B 1.948A 2.273B 2.035 -.210 2.245 143 2275 ---- 2.112B 1.801A 2.112B 1.882 -.203 2.085 129 2300 ---- 1.959B 1.661A 1.958B 1.738 -.195 1.933 109 2325 1.574 1.815B 1.532A 1.532A 1.604 -.187 4 1.791 3 2350 ---- 1.679B 1.410A 1.676B 1.478 -.179 1.657 108 2375 ---- 1.553B 1.297A 1.553B 1.361 -.170 1.531 1 27 2400 ---- 1.435B 1.193A 1.432B 1.252 -.162 6 1.414 252 2425 ---- 1.325B 1.097A 1.325B 1.152 -.153 1.305 3 2450 ---- 1.223B 1.009A 1.220B 1.060 -.144 1.204 265 2475 ---- 1.128B .928A 1.127B .975 -.136 1.111 218 2500 .873 1.039B .853A .928B .897 -.128 3 1.025 1569 2525 ---- .959B .785A .959B .826 -.119 .945 5 2550 ---- .884B .723A .884B .761 -.111 .872 193 2575 ---- .818B .666A .818B .701 -.104 .805 7 2600 ---- .756B .615A .756B .647 -.097 1 .744 6 476 2625 ---- .700B .570A .700B .598 -.090 .688 18 2650 ---- .647B .528A .647B .553 -.084 .637 61 2675 ---- .600B .488A .600B .512 -.079 .591 26 2700 ---- .558B .453A .558B .475 -.073 6 .548 1637 2725 ---- .518B .421A .517B .441 -.069 .510 14 2750 ---- .485B .392A .485B .410 -.064 .474 305 584 2775 .380 .446B .366A .380 .382 -.060 44 .442 153 2800 ---- .417B .342A .417B .356 -.056 7 .412 3 849 2825 ---- .388B .320A .388B .332 -.053 .385 9 2850 .340 .363B .299A .308A .310 -.050 12 .360 35 627 2875 ---- .340B .280A .340B .290 -.047 .337 56 2900 .274 .317B .260A .270A .271 -.044 1 .315 1 213 2925 ---- .296B .246A .296B .254 -.041 .295 9 2950 ---- ---- .231A .231A .238 -.039 .277 70 2975 ---- .260B .217A .260B .223 -.036 17 .259 102 3000 .222 .244B .204A .204A .209 -.034 1 .243 1 3188 3025 ---- .229B .191A .229B .196 -.032 .228 35 3050 ---- .216B .180A .216B .184 -.030 .214 1 25 3075 ---- .203B .169A .203B .173 -.028 .201 16 3100 ---- .191B .159A .191B .163 -.027 .190 113 3125 ---- .180B .150A .180B .154 -.025 .179 4 3150 ---- .169B .142A .169B .145 -.023 2 .168 12 3175 ---- .160B .134A .160B .137 -.022 1 .159 5 3200 .127 .151B .127 .129B .129 -.021 1 .150 642 3225 ---- ---- .120A .120A .122 -.020 .142 25 3250 ---- ---- .113A .113A .115 -.020 .135 2 466 3275 ---- ---- .107A .107A .109 -.019 .128 3 3300 .103 .103 .102A .103 .103 -.018 1 .121 1 436 3325 ---- ---- .096A .096A .098 -.017 .115 38 3350 ---- ---- .092A .092A .093 -.016 .109 5 3375 ---- ---- .087A .087A .088 -.016 .104 22 3400 ---- ---- .083A .083A .084 -.014 .098 592 3425 ---- ---- .079A .079A .080 -.014 .094 1 3450 ---- ---- .075A .075A .076 -.013 .089 9 3475 ---- ---- .072A .072A .072 -.013 .085 1 3500 .073 .073 .069A .073 .068 -.013 10 .081 1452 3525 ---- ---- .066A .066A .065 -.012 .077 13 3550 .065 .065 .063A .065 .062 -.012 1 .074 23 3575 ---- ---- .061A .061A .059 -.011 .070 3 3600 ---- ---- .058A .058A .056 -.011 .067 121 3625 ---- ---- .056A .056A .054 -.010 .064 5 3650 ---- ---- .053A .053A .051 -.010 3 .061 4 4000 .029 .029 .028 .028 .029 -.006 25 .035 1715 4500 ---- ---- ---- ---- .015 -.004 .019 132 5000 ---- ---- ---- ---- .009 -.003 .012 86 6000 ---- ---- ---- ---- .005 -.002 .007 74 7000 ---- ---- ---- ---- .003 -.002 .005 60 8000 ---- ---- ---- ---- .003 -.001 .004 10 9000 ---- ---- ---- ---- .002 -.002 .004 10000 ---- ---- ---- ---- .002 -.002 .004 57 SO OCT23 Silver Option CALL 1400 ---- ---- ---- ---- 10.165 -.247 10.412 1425 ---- ---- ---- ---- 9.915 -.247 10.162 1450 ---- ---- ---- ---- 9.665 -.247 9.912 1475 ---- ---- ---- ---- 9.415 -.247 9.662 1500 ---- ---- ---- ---- 9.165 -.247 9.412 1525 ---- ---- ---- ---- 8.915 -.247 9.162 1550 ---- ---- ---- ---- 8.665 -.247 8.912 1575 ---- ---- ---- ---- 8.415 -.247 8.662 1600 ---- ---- ---- ---- 8.165 -.247 8.412 1625 ---- ---- ---- ---- 7.915 -.247 8.162 1650 ---- ---- ---- ---- 7.666 -.247 7.913 1675 ---- ---- ---- ---- 7.418 -.247 7.665 1700 ---- ---- ---- ---- 7.172 -.245 7.417 1725 ---- ---- ---- ---- 6.926 -.246 7.172 1750 ---- ---- ---- ---- 6.682 -.245 6.927 1775 ---- ---- ---- ---- 6.440 -.244 6.684 1800 ---- ---- ---- ---- 6.199 -.244 6.443 1825 ---- ---- 5.819A 5.819A 5.960 -.243 6.203 1850 ---- ---- 5.583A 5.583A 5.723 -.242 5.965 1875 ---- 5.778B 5.349A 5.778B 5.488 -.242 5 5.730 5 7 1900 ---- 5.544B 5.117A 5.544B 5.255 -.241 5.496 1925 ---- 5.311B 4.888A 5.311B 5.025 -.240 5.265 1950 ---- 5.082B 4.662A 5.082B 4.797 -.240 5.037 1975 ---- 4.855B 4.440A 4.855B 4.573 -.240 4.813 2000 ---- 4.632B 4.220A 4.632B 4.353 -.238 4.591 2025 ---- 4.413B 4.005A 4.413B 4.136 -.238 4.374 2050 ---- 4.198B 3.796A 4.198B 3.925 -.235 4.160 2075 ---- 3.987B 3.592A 3.987B 3.718 -.233 3.951 2100 ---- 3.781B 3.393A 3.781B 3.516 -.231 3.747 2125 ---- 3.580B 3.200A 3.580B 3.320 -.228 3.548 2150 ---- 3.385B 3.014A 3.385B 3.130 -.224 3.354 2175 ---- 3.196B 2.835A 3.196B 2.946 -.221 3.167 2200 ---- 3.013B 2.663A 3.013B 2.768 -.218 2.986 4 2225 ---- 2.837B 2.498A 2.837B 2.598 -.214 2.812 2250 ---- 2.668B 2.338A 2.668B 2.435 -.210 2.645 2275 ---- 2.506B 2.189A 2.506B 2.279 -.206 2.485 2300 ---- 2.352B 2.047A 2.352B 2.132 -.200 2.332 2325 ---- 2.208B 1.910A 2.207B 1.992 -.195 2.187 2350 ---- 2.069B 1.782A 2.068B 1.861 -.187 2.048 2375 ---- 1.936B 1.662A 1.933B 1.737 -.180 1.917 2400 ---- 1.812B 1.549A 1.811B 1.621 -.172 1.793 1 2425 ---- 1.695B 1.445A 1.694B 1.513 -.164 1.677 2450 ---- 1.585B 1.347A 1.584B 1.411 -.156 1.567 1 2475 ---- 1.482B 1.255A 1.481B 1.316 -.148 1.464 2500 ---- 1.383B 1.171A 1.383B 1.228 -.140 1.368 5 2525 ---- 1.292B 1.092A 1.292B 1.146 -.133 1.279 1 2550 ---- 1.208B 1.019A 1.208B 1.070 -.126 1.196 2575 ---- 1.132B .952A 1.132B .999 -.119 1.118 10 2600 ---- 1.059B .890A 1.059B .934 -.112 1.046 79 2625 ---- .992B .832A .992B .874 -.106 .980 2650 ---- .929B .779A .929B .818 -.100 .918 325 2675 ---- .871B .730A .871B .766 -.095 .861 178 2700 ---- .817B .685A .817B .719 -.089 2 .808 52 2725 ---- .768B .644A .768B .675 -.084 .759 1 2750 ---- .721B .605A .721B .635 -.079 .714 1 2775 ---- .678B .570A .678B .597 -.075 .672 5 2800 ---- .638B .537A .638B .562 -.071 2 .633 5 27 2825 ---- .602B .507A .602B .530 -.067 .597 11 2850 ---- .568B .479A .568B .501 -.063 .564 23 2875 ---- .536B .454A .536B .473 -.060 .533 7 2900 ---- .506B .428A .506B .447 -.057 .504 5 8 2925 ---- .479B .407A .479B .423 -.054 .477 7 2950 ---- .453B .385A .453B .401 -.051 .452 24 2975 ---- .430B .366A .430B .380 -.048 .428 20 3000 ---- .407B .347A .407B .360 -.046 .406 1 114 3025 ---- .386B .329A .386B .342 -.043 .385 1 3050 ---- ---- .313A .313A .325 -.041 .366 3075 ---- .348B .297A .348B .308 -.039 .347 3100 ---- ---- .283A .283A .293 -.037 .330 50 3125 ---- ---- .269A .269A .279 -.035 .314 7 3150 ---- ---- .258A .258A .265 -.033 .298 6 3175 ---- ---- .246A .246A .253 -.031 .284 13 3200 ---- ---- .234A .234A .241 -.029 .270 11 3225 ---- ---- .223A .223A .229 -.028 .257 3250 ---- ---- .213A .213A .218 -.027 .245 3275 ---- ---- .203A .203A .208 -.026 .234 1 3300 ---- ---- .195A .195A .199 -.024 .223 1 3325 ---- ---- .185A .185A .190 -.023 .213 2 3350 ---- ---- .177A .177A .181 -.022 .203 2 3375 ---- ---- .169A .169A .173 -.021 .194 3 3400 ---- ---- .162A .162A .165 -.020 .185 10 3425 ---- ---- .155A .155A .158 -.019 .177 3450 ---- ---- .149A .149A .151 -.019 .170 3475 ---- ---- .142A .142A .145 -.018 .163 3500 ---- ---- .136A .136A .139 -.017 .156 162 3525 ---- ---- .131A .131A .133 -.017 .150 21 3550 ---- ---- .126A .126A .128 -.016 .144 21 3575 ---- ---- .121A .121A .123 -.015 .138 3600 ---- ---- .116A .116A .118 -.015 .133 43 3625 ---- ---- .112A .112A .114 -.013 .127 3650 ---- ---- .108A .108A .110 -.013 .123 1 3675 ---- ---- .103A .103A .106 -.012 .118 3 SO NOV23 Silver Option CALL 1450 ---- ---- ---- ---- 9.665 -.247 9.912 1475 ---- ---- ---- ---- 9.415 -.247 9.662 1500 ---- ---- ---- ---- 9.165 -.247 9.412 1525 ---- ---- ---- ---- 8.915 -.247 9.162 1550 ---- ---- ---- ---- 8.665 -.247 8.912 1575 ---- ---- ---- ---- 8.415 -.247 8.662 1600 ---- ---- ---- ---- 8.166 -.247 8.413 1625 ---- ---- ---- ---- 7.919 -.246 8.165 1650 ---- ---- ---- ---- 7.673 -.245 7.918 1675 ---- ---- ---- ---- 7.428 -.245 7.673 1700 ---- ---- ---- ---- 7.185 -.245 7.430 1725 ---- ---- ---- ---- 6.943 -.244 7.187 1750 ---- ---- ---- ---- 6.703 -.244 6.947 1775 ---- ---- 6.326A 6.326A 6.465 -.243 6.708 1800 ---- 6.517B 6.091A 6.517B 6.229 -.242 6.471 1825 ---- 6.281B 5.857A 6.281B 5.995 -.241 6.236 1850 ---- 6.047B 5.627A 6.047B 5.763 -.241 6.004 1875 ---- 5.815B 5.397A 5.815B 5.533 -.241 5.774 1900 ---- 5.586B 5.173A 5.586B 5.307 -.239 5.546 1925 ---- 5.360B 4.949A 5.360B 5.083 -.239 5.322 1950 ---- 5.138B 4.732A 5.138B 4.863 -.238 5.101 1975 ---- 4.918B 4.517A 4.918B 4.646 -.238 4.884 2000 ---- 4.703B 4.306A 4.703B 4.434 -.236 4.670 2025 ---- 4.491B 4.100A 4.491B 4.225 -.235 4.460 2050 ---- 4.284B 3.899A 4.284B 4.021 -.234 4.255 2075 ---- 4.081B 3.704A 4.081B 3.822 -.232 4.054 2100 ---- 3.883B 3.512A 3.883B 3.629 -.230 3.859 2125 ---- 3.691B 3.328A 3.691B 3.441 -.227 3.668 2150 ---- 3.504B 3.152A 3.504B 3.259 -.224 3.483 2175 ---- 3.323B 2.981A 3.323B 3.083 -.221 3.304 2200 ---- 3.148B 2.816A 3.148B 2.914 -.217 3.131 2225 ---- 2.980B 2.656A 2.980B 2.752 -.212 2.964 2250 ---- 2.818B 2.507A 2.818B 2.597 -.207 2.804 2275 ---- 2.662B 2.363A 2.662B 2.449 -.201 2.650 2300 ---- 2.514B 2.226A 2.514B 2.308 -.196 2.504 2325 ---- 2.372B 2.096A 2.372B 2.174 -.190 2.364 2350 ---- 2.238B 1.973A 2.238B 2.047 -.183 2.230 3 2375 ---- 2.110B 1.857A 2.110B 1.927 -.177 2.104 2400 ---- 1.989B 1.747A 1.989B 1.814 -.170 1.984 2425 ---- 1.874B 1.644A 1.874B 1.707 -.164 1.871 2 2450 ---- 1.766B 1.548A 1.766B 1.607 -.157 1.764 1 2475 ---- 1.664B 1.457A 1.664B 1.512 -.151 1.663 2500 1.450 1.450 1.372A 1.372A 1.423 -.145 1 1.568 1 2525 ---- ---- 1.292A 1.292A 1.340 -.139 1.479 2550 ---- ---- 1.218A 1.218A 1.263 -.132 1.395 1 2575 1.268 1.268 1.149A 1.191B 1.190 -.127 4 1.317 2 2600 ---- ---- 1.084A 1.084A 1.122 -.121 1.243 2625 ---- ---- 1.024A 1.024A 1.059 -.115 1.174 2650 ---- ---- .967A .967A .999 -.111 1.110 2675 ---- ---- .915A .915A .944 -.105 1.049 2700 ---- ---- .866A .866A .893 -.100 .993 2725 ---- ---- .817A .817A .845 -.095 .940 2750 ---- ---- .775A .775A .801 -.090 .891 2775 ---- ---- .735A .735A .759 -.086 .845 2800 ---- ---- .698A .698A .720 -.082 .802 1 2825 ---- ---- .664A .664A .684 -.078 .762 2850 ---- ---- .632A .632A .651 -.073 .724 2875 ---- ---- .602A .602A .619 -.070 .689 2900 ---- ---- .573A .573A .589 -.067 .656 2925 ---- ---- .547A .547A .562 -.063 .625 2950 ---- ---- .522A .522A .536 -.060 .596 2975 ---- ---- .498A .498A .511 -.058 .569 3000 ---- ---- .476A .476A .488 -.055 .543 3025 ---- ---- .456A .456A .466 -.053 .519 3050 ---- ---- .436A .436A .446 -.050 .496 3075 ---- ---- .417A .417A .426 -.049 .475 3100 ---- ---- .400A .400A .408 -.047 .455 3125 ---- ---- .382A .382A .390 -.045 .435 1 3150 ---- ---- .366A .366A .374 -.043 .417 3175 ---- ---- .352A .352A .358 -.042 .400 3200 ---- ---- .337A .337A .343 -.040 .383 3225 ---- ---- .324A .324A .329 -.038 .367 3250 ---- ---- .311A .311A .315 -.037 .352 3275 ---- ---- .297A .297A .303 -.035 .338 3300 ---- ---- .286A .286A .290 -.034 .324 3325 ---- ---- .275A .275A .279 -.032 .311 3350 ---- ---- .264A .264A .268 -.031 .299 3375 ---- ---- .253A .253A .257 -.030 .287 3400 ---- ---- .244A .244A .247 -.029 .276 3425 ---- ---- .235A .235A .238 -.027 .265 3450 ---- ---- .226A .226A .229 -.026 .255 3475 ---- ---- .218A .218A .220 -.026 .246 3500 ---- ---- .210A .210A .212 -.025 .237 3525 ---- ---- .202A .202A .205 -.023 .228 3550 ---- ---- .195A .195A .198 -.022 .220 3575 ---- ---- .188A .188A .191 -.021 .212 3600 ---- ---- .181A .181A .184 -.021 .205 3625 ---- ---- .175A .175A .178 -.020 .198 3650 ---- ---- .169A .169A .172 -.019 .191 3675 ---- ---- .163A .163A .167 -.018 .185 1 SO DEC23 Silver Option CALL 725 ---- ---- ---- ---- 16.915 -.247 17.162 750 ---- ---- ---- ---- 16.665 -.247 16.912 775 ---- ---- ---- ---- 16.415 -.247 16.662 800 ---- ---- ---- ---- 16.165 -.247 16.412 1 825 ---- ---- ---- ---- 15.915 -.247 16.162 850 ---- ---- ---- ---- 15.665 -.247 15.912 875 ---- ---- ---- ---- 15.415 -.247 15.662 900 ---- ---- ---- ---- 15.165 -.247 15.412 925 ---- ---- ---- ---- 14.915 -.247 15.162 950 ---- ---- ---- ---- 14.665 -.247 14.912 975 ---- ---- ---- ---- 14.415 -.247 14.662 1000 ---- ---- ---- ---- 14.165 -.247 14.412 1025 ---- ---- ---- ---- 13.915 -.247 14.162 1050 ---- ---- ---- ---- 13.665 -.247 13.912 1075 ---- ---- ---- ---- 13.415 -.247 13.662 1100 ---- ---- ---- ---- 13.165 -.247 13.412 1125 ---- ---- ---- ---- 12.915 -.247 13.162 1150 ---- ---- ---- ---- 12.665 -.247 12.912 1175 ---- ---- ---- ---- 12.415 -.247 12.662 1200 ---- ---- ---- ---- 12.165 -.247 12.412 1225 ---- ---- ---- ---- 11.915 -.247 12.162 1250 ---- ---- ---- ---- 11.665 -.247 11.912 1275 ---- ---- ---- ---- 11.415 -.247 11.662 1300 ---- ---- ---- ---- 11.165 -.247 11.412 1325 ---- ---- ---- ---- 10.915 -.247 11.162 1350 ---- ---- ---- ---- 10.665 -.247 10.912 1375 ---- ---- ---- ---- 10.415 -.247 10.662 1400 ---- ---- ---- ---- 10.165 -.247 10.412 1425 ---- ---- ---- ---- 9.915 -.247 10.162 1450 ---- ---- ---- ---- 9.665 -.247 9.912 1475 ---- ---- ---- ---- 9.415 -.247 9.662 1500 ---- ---- ---- ---- 9.165 -.247 9.412 4 1525 ---- ---- ---- ---- 8.915 -.247 9.162 1550 ---- ---- ---- ---- 8.665 -.247 8.912 1575 ---- ---- ---- ---- 8.417 -.247 8.664 1600 ---- ---- ---- ---- 8.170 -.247 8.417 1625 ---- ---- ---- ---- 7.925 -.246 8.171 1650 ---- ---- ---- ---- 7.681 -.246 7.927 1675 ---- ---- ---- ---- 7.440 -.245 7.685 1700 ---- ---- ---- ---- 7.199 -.245 7.444 1725 ---- ---- 6.823A 6.823A 6.961 -.244 7.205 1750 ---- ---- 6.588A 6.588A 6.725 -.243 6.968 5 28 1775 ---- 6.775B 6.355A 6.775B 6.491 -.242 6.733 1800 ---- 6.541B 6.123A 6.541B 6.259 -.242 6.501 2 1825 ---- 6.310B 5.895A 6.310B 6.030 -.241 6.271 1850 ---- 6.080B 5.669A 6.080B 5.803 -.240 6.043 1 1875 ---- 5.854B 5.446A 5.854B 5.579 -.240 5.819 2 1900 ---- 5.630B 5.226A 5.630B 5.358 -.239 5.597 3 1925 ---- 5.410B 5.010A 5.410B 5.141 -.238 5.379 2 1950 ---- 5.193B 4.797A 5.193B 4.927 -.237 5.164 4 1975 ---- 4.981B 4.589A 4.981B 4.717 -.236 4.953 2000 ---- 4.772B 4.386A 4.772B 4.511 -.235 4.746 17 2025 ---- 4.567B 4.187A 4.567B 4.310 -.233 4.543 2050 ---- 4.367B 3.994A 4.367B 4.113 -.232 4.345 1 2075 ---- 4.171B 3.805A 4.171B 3.921 -.230 4.151 2100 ---- 3.981B 3.623A 3.981B 3.735 -.227 3.962 2 2125 ---- 3.796B 3.446A 3.796B 3.554 -.225 3.779 100 2150 ---- 3.616B 3.276A 3.616B 3.379 -.222 3.601 2175 ---- 3.442B 3.111A 3.442B 3.210 -.219 3.429 60 2200 2.992 3.275B 2.953A 3.023A 3.047 -.215 2 3.262 6 2225 ---- 3.113B 2.803A 3.113B 2.891 -.211 3.102 2250 ---- 2.958B 2.657A 2.958B 2.742 -.206 2.948 16 2275 ---- 2.809B 2.519A 2.809B 2.599 -.201 2.800 227 2300 ---- 2.666B 2.382A 2.666B 2.463 -.196 2.659 54 2325 ---- 2.529B 2.255A 2.529B 2.333 -.191 2.524 75 2350 ---- 2.399B 2.135A 2.399B 2.210 -.185 2.395 1 2375 ---- 2.277B 2.021A 2.277B 2.093 -.180 2.273 1 2400 ---- 2.160B 1.914A 2.160B 1.983 -.173 2.156 200 2425 ---- 2.048B 1.812A 2.048B 1.878 -.168 2.046 7 2450 ---- 1.944B 1.716A 1.943B 1.779 -.162 26 1.941 2 2475 ---- 1.844B 1.626A 1.843B 1.686 -.156 1.842 26 2500 ---- 1.750B 1.540A 1.750B 1.598 -.150 1 1.748 75 2525 ---- ---- 1.460A 1.460A 1.516 -.143 1.659 9 2550 ---- ---- 1.385A 1.385A 1.438 -.138 1.576 128 2575 ---- ---- 1.314A 1.314A 1.365 -.132 1.497 140 2600 ---- ---- 1.248A 1.248A 1.296 -.127 27 1.423 321 2625 ---- ---- 1.186A 1.186A 1.232 -.121 1.353 97 2650 ---- ---- 1.128A 1.128A 1.171 -.116 1.287 200 2675 ---- ---- 1.074A 1.074A 1.114 -.111 1.225 1 2700 ---- ---- 1.023A 1.023A 1.061 -.106 2 1.167 353 2725 ---- ---- .975A .975A 1.011 -.101 1.112 2 2750 ---- ---- .930A .930A .964 -.096 1.060 107 2775 ---- ---- .887A .887A .919 -.093 1.012 2800 ---- ---- .847A .847A .878 -.088 2 .966 3 379 2825 ---- ---- .810A .810A .839 -.085 .924 2850 ---- ---- .775A .775A .802 -.081 .883 34 2875 ---- ---- .742A .742A .767 -.078 .845 8 2900 ---- ---- .711A .711A .734 -.075 .809 91 2925 ---- ---- .681A .681A .704 -.072 .776 10 2950 ---- ---- .654A .654A .675 -.069 .744 2 2975 ---- ---- .627A .627A .647 -.067 .714 3000 .640 .640 .603A .603A .621 -.064 37 .685 14 3586 3025 ---- ---- .579A .579A .596 -.062 .658 10 3050 ---- ---- .557A .557A .573 -.060 .633 3 3075 ---- ---- .536A .536A .551 -.057 .608 150 3100 ---- ---- .515A .515A .530 -.055 .585 294 3125 ---- ---- .496A .496A .510 -.053 .563 3150 ---- ---- .478A .478A .490 -.053 .543 11 3175 ---- ---- .460A .460A .472 -.051 .523 3200 ---- ---- .445A .445A .455 -.049 5 .504 446 3225 ---- ---- .428A .428A .438 -.048 .486 3250 ---- ---- .413A .413A .423 -.045 1 .468 107 3275 ---- ---- .399A .399A .408 -.044 .452 3300 ---- ---- .385A .385A .393 -.043 .436 71 3325 ---- ---- .372A .372A .380 -.041 .421 3350 ---- ---- .360A .360A .367 -.039 83 .406 13 3375 ---- ---- .349A .349A .354 -.038 .392 3400 ---- ---- .338A .338A .342 -.036 .378 8 3425 ---- ---- .327A .327A .331 -.034 .365 3450 ---- ---- .317A .317A .320 -.032 .352 3475 ---- ---- .307A .307A .309 -.031 .340 1 3500 .294 .294 .284 .293B .299 -.029 4 .328 2758 3525 ---- ---- .287A .287A .289 -.028 .317 3550 ---- ---- .278A .278A .280 -.026 .306 2 3575 ---- ---- .269A .269A .271 -.025 .296 3600 ---- ---- .261A .261A .262 -.024 83 .286 102 3625 ---- ---- .252A .252A .254 -.023 .277 3650 ---- ---- .245A .245A .246 -.022 .268 2 3675 ---- ---- .237A .237A .238 -.021 .259 3700 ---- ---- .230A .230A .231 -.020 .251 76 3725 ---- ---- .223A .223A .224 -.020 .244 3750 ---- ---- .216A .216A .217 -.019 .236 4 3775 ---- ---- .210A .210A .210 -.020 .230 1 2 3800 ---- ---- .204A .204A .204 -.019 .223 1 4 3825 ---- ---- .198A .198A .198 -.019 .217 2 3850 ---- ---- .192A .192A .192 -.019 .211 3 3875 ---- ---- .187A .187A .186 -.019 .205 3900 ---- ---- .182A .182A .180 -.020 .200 1 3925 ---- ---- .177A .177A .175 -.019 .194 1 3950 ---- ---- .171A .171A .170 -.019 .189 11 3975 ---- ---- .167A .167A .165 -.019 .184 4000 ---- ---- .162A .162A .160 -.020 35 .180 1933 4025 ---- ---- .158A .158A .155 -.020 .175 4050 ---- ---- .154A .154A .151 -.019 .170 4075 ---- ---- .151A .151A .147 -.019 .166 4500 ---- ---- .100A .100A .093 -.017 .110 118 5000 ---- ---- .070A .070A .059 -.012 .071 10 1889 6000 .031 .031 .030A .031 .029 -.007 8 .036 350 7000 ---- ---- ---- ---- .018 -.005 .023 22 7500 ---- ---- ---- ---- .016 -.003 .019 55 8000 ---- ---- ---- ---- .014 -.002 .016 9000 ---- ---- ---- ---- .012 -.001 .013 5 10000 .010 .010 .010 .010 .012 +.001 1 .011 98 SO MAR24 Silver Option CALL 1100 ---- ---- ---- ---- 13.484 -.246 13.730 1125 ---- ---- ---- ---- 13.234 -.246 13.480 1150 ---- ---- ---- ---- 12.984 -.246 13.230 1175 ---- ---- ---- ---- 12.734 -.246 12.980 1200 ---- ---- ---- ---- 12.484 -.246 12.730 1225 ---- ---- ---- ---- 12.234 -.246 12.480 1250 ---- ---- ---- ---- 11.984 -.246 12.230 1275 ---- ---- ---- ---- 11.734 -.246 11.980 1300 ---- ---- ---- ---- 11.484 -.246 11.730 1325 ---- ---- ---- ---- 11.234 -.246 11.480 1350 ---- ---- ---- ---- 10.984 -.246 11.230 1375 ---- ---- ---- ---- 10.734 -.246 10.980 1400 ---- ---- ---- ---- 10.484 -.246 10.730 1425 ---- ---- ---- ---- 10.234 -.246 10.480 1450 ---- ---- ---- ---- 9.984 -.246 10.230 1475 ---- ---- ---- ---- 9.734 -.246 9.980 1500 ---- ---- ---- ---- 9.486 -.246 9.732 1525 ---- ---- ---- ---- 9.240 -.245 9.485 1550 ---- ---- ---- ---- 8.996 -.244 9.240 1575 ---- ---- ---- ---- 8.753 -.244 8.997 1600 ---- ---- ---- ---- 8.512 -.243 8.755 1625 ---- ---- ---- ---- 8.273 -.243 8.516 1650 ---- ---- 7.901A 7.901A 8.036 -.242 8.278 1675 ---- 8.052B 7.667A 8.052B 7.801 -.242 8.043 4 1700 ---- 7.836B 7.436A 7.836B 7.569 -.241 7.810 1725 ---- 7.604B 7.207A 7.604B 7.339 -.241 7.580 1750 ---- 7.374B 6.981A 7.374B 7.112 -.240 7.352 1775 ---- 7.147B 6.758A 7.147B 6.888 -.239 7.127 1800 ---- 6.923B 6.537A 6.923B 6.667 -.237 6.904 1825 ---- 6.701B 6.320A 6.701B 6.448 -.237 6.685 1850 ---- 6.483B 6.106A 6.483B 6.233 -.236 6.469 1875 ---- 6.268B 5.895A 6.268B 6.021 -.235 6.256 1900 ---- 6.058B 5.688A 6.058B 5.813 -.233 6.046 1925 ---- 5.850B 5.486A 5.850B 5.608 -.232 5.840 1950 ---- 5.645B 5.287A 5.645B 5.407 -.231 5.638 1975 ---- 5.445B 5.091A 5.445B 5.210 -.230 5.440 2000 ---- 5.248B 4.902A 5.248B 5.017 -.228 5.245 2025 ---- 5.056B 4.716A 5.056B 4.829 -.226 5.055 2050 ---- ---- 4.535A 4.535A 4.645 -.224 4.869 2075 ---- ---- 4.359A 4.359A 4.465 -.223 4.688 2100 ---- ---- 4.188A 4.188A 4.291 -.220 4.511 2125 ---- ---- 4.022A 4.022A 4.121 -.218 4.339 2150 ---- ---- 3.861A 3.861A 3.956 -.215 4.171 2175 ---- ---- 3.705A 3.705A 3.797 -.212 4.009 2200 ---- ---- 3.555A 3.555A 3.643 -.209 3.852 2225 ---- ---- 3.411A 3.411A 3.494 -.206 3.700 2250 ---- ---- 3.271A 3.271A 3.351 -.202 3.553 2275 ---- ---- 3.137A 3.137A 3.213 -.198 3.411 2300 ---- ---- 3.008A 3.008A 3.081 -.193 3.274 26 2325 ---- ---- 2.885A 2.885A 2.954 -.189 3.143 2350 ---- ---- 2.768A 2.768A 2.832 -.185 3.017 2375 ---- ---- 2.655A 2.655A 2.715 -.180 2.895 2400 ---- ---- 2.546A 2.546A 2.604 -.175 2.779 91 2425 ---- ---- 2.443A 2.443A 2.497 -.171 2.668 2450 ---- ---- 2.345A 2.345A 2.395 -.167 2.562 1 2475 ---- ---- 2.251A 2.251A 2.299 -.161 2.460 2500 ---- ---- 2.162A 2.162A 2.206 -.158 2.364 26 2525 ---- ---- 2.077A 2.077A 2.119 -.152 2.271 28 2550 ---- ---- 1.996A 1.996A 2.035 -.148 2.183 2575 ---- ---- 1.919A 1.919A 1.956 -.144 2.100 2600 ---- ---- 1.845A 1.845A 1.880 -.140 3 2.020 134 225 2625 ---- ---- 1.776A 1.776A 1.808 -.136 1.944 2650 ---- ---- 1.710A 1.710A 1.740 -.132 1.872 120 2675 ---- ---- 1.647A 1.647A 1.675 -.128 1.803 2700 ---- ---- 1.587A 1.587A 1.613 -.124 1.737 2 2725 ---- ---- 1.530A 1.530A 1.554 -.121 1.675 2 2750 ---- ---- 1.475A 1.475A 1.497 -.118 1.615 1 2775 ---- ---- 1.423A 1.423A 1.444 -.114 1.558 1 2800 ---- ---- 1.374A 1.374A 1.393 -.111 1.504 100 2825 ---- ---- 1.327A 1.327A 1.344 -.108 1.452 2850 ---- ---- 1.282A 1.282A 1.297 -.105 1.402 2875 ---- ---- 1.239A 1.239A 1.253 -.101 1.354 2900 ---- ---- 1.198A 1.198A 1.211 -.098 1.309 1 2925 ---- ---- 1.152A 1.152A 1.170 -.096 1.266 2950 ---- ---- 1.115A 1.115A 1.131 -.093 1.224 2975 ---- ---- 1.079A 1.079A 1.094 -.090 1.184 10 3000 ---- ---- 1.044A 1.044A 1.059 -.087 1.146 1 43 3025 ---- ---- 1.011A 1.011A 1.025 -.085 1.110 3050 ---- ---- .979A .979A .992 -.083 1.075 3075 ---- ---- .949A .949A .961 -.080 1.041 3100 ---- ---- .920A .920A .931 -.078 1.009 3125 ---- ---- .892A .892A .902 -.076 .978 3150 ---- ---- .865A .865A .874 -.074 .948 3175 ---- ---- .839A .839A .848 -.071 .919 3200 ---- ---- .814A .814A .822 -.070 .892 3225 ---- ---- .791A .791A .798 -.067 .865 3250 ---- ---- .768A .768A .774 -.066 .840 3275 ---- ---- .746A .746A .752 -.063 .815 3300 .740 .740 .725A .740 .730 -.062 2 .792 90 3325 ---- ---- .704A .704A .709 -.060 .769 3350 ---- ---- .685A .685A .689 -.058 .747 8 3375 ---- ---- .666A .666A .670 -.056 .726 9 3400 ---- ---- .647A .647A .651 -.055 .706 159 3425 ---- ---- .630A .630A .633 -.054 .687 3450 ---- ---- .613A .613A .616 -.052 .668 3475 ---- ---- .597A .597A .599 -.051 .650 9 3500 ---- ---- .581A .581A .583 -.049 .632 1472 3525 ---- ---- .566A .566A .568 -.047 .615 3550 ---- ---- .552A .552A .553 -.046 .599 3575 ---- ---- .538A .538A .539 -.045 .584 3600 ---- ---- .524A .524A .525 -.044 2 .569 3625 ---- ---- .511A .511A .511 -.043 .554 3650 ---- ---- .498A .498A .499 -.041 .540 3675 ---- ---- .486A .486A .486 -.040 .526 3700 ---- ---- .474A .474A .474 -.039 .513 4000 ---- ---- .359A .359A .359 -.028 .387 1408 5000 ---- ---- .173A .173A .174 -.012 .186 50 7000 ---- ---- ---- ---- .068 -.005 .073 10000 ---- ---- ---- ---- .028 -.003 .031 1 SO MAY24 Silver Option CALL 1500 ---- ---- ---- ---- 9.690 -.245 9.935 1525 ---- ---- ---- ---- 9.449 -.246 9.695 1550 ---- ---- ---- ---- 9.210 -.249 9.459 1575 ---- ---- ---- ---- 8.973 -.253 9.226 1600 ---- ---- ---- ---- 8.738 -.257 8.995 1625 ---- ---- ---- ---- 8.505 -.263 8.768 1650 ---- ---- ---- ---- 8.275 -.268 8.543 1675 ---- ---- ---- ---- 8.046 -.276 8.322 1700 ---- ---- ---- ---- 7.820 -.283 8.103 1725 ---- ---- ---- ---- 7.596 -.291 7.887 1750 ---- ---- ---- ---- 7.375 -.299 7.674 1775 ---- ---- ---- ---- 7.156 -.309 7.465 1800 ---- ---- ---- ---- 6.939 -.319 7.258 1825 ---- ---- ---- ---- 6.726 -.328 7.054 1850 ---- ---- ---- ---- 6.515 -.339 6.854 1875 ---- ---- ---- ---- 6.307 -.349 6.656 1900 ---- ---- ---- ---- 6.103 -.359 6.462 1925 ---- ---- ---- ---- 5.903 -.368 6.271 1950 ---- ---- ---- ---- 5.706 -.377 6.083 1975 ---- ---- ---- ---- 5.513 -.386 5.899 2000 ---- ---- ---- ---- 5.324 -.393 5.717 2025 ---- ---- ---- ---- 5.140 -.399 5.539 2050 ---- ---- ---- ---- 4.960 -.405 5.365 2075 ---- ---- ---- ---- 4.784 -.410 5.194 2100 ---- ---- ---- ---- 4.613 -.413 5.026 2125 ---- ---- ---- ---- 4.447 -.415 4.862 2150 ---- ---- ---- ---- 4.285 -.416 4.701 2175 ---- ---- ---- ---- 4.128 -.416 4.544 2200 ---- ---- ---- ---- 3.977 -.413 4.390 2225 ---- ---- ---- ---- 3.830 -.411 4.241 2250 ---- ---- ---- ---- 3.688 -.407 4.095 2275 ---- ---- ---- ---- 3.552 -.400 3.952 2300 ---- ---- ---- ---- 3.420 -.394 3.814 2325 ---- ---- ---- ---- 3.293 -.386 3.679 2350 ---- ---- ---- ---- 3.172 -.377 3.549 2375 ---- ---- ---- ---- 3.055 -.367 3.422 2400 ---- ---- ---- ---- 2.943 -.356 3.299 2425 ---- ---- ---- ---- 2.836 -.344 3.180 2450 ---- ---- ---- ---- 2.733 -.331 3.064 2475 ---- ---- ---- ---- 2.635 -.318 2.953 2500 ---- ---- ---- ---- 2.542 -.304 2.846 2525 ---- ---- ---- ---- 2.452 -.290 2.742 2550 ---- ---- ---- ---- 2.367 -.276 2.643 2575 ---- ---- ---- ---- 2.286 -.261 2.547 2600 ---- ---- ---- ---- 2.209 -.246 2.455 2625 ---- ---- ---- ---- 2.135 -.232 2.367 2650 ---- ---- ---- ---- 2.064 -.218 2.282 2675 ---- ---- ---- ---- 1.997 -.205 2.202 2700 ---- ---- ---- ---- 1.933 -.192 2.125 2725 ---- ---- ---- ---- 1.872 -.179 2.051 2750 ---- ---- ---- ---- 1.813 -.168 1.981 2775 ---- ---- ---- ---- 1.757 -.158 1.915 2800 ---- ---- ---- ---- 1.704 -.147 1.851 2825 ---- ---- ---- ---- 1.652 -.139 1.791 2850 ---- ---- ---- ---- 1.603 -.131 1.734 2875 ---- ---- ---- ---- 1.556 -.123 1.679 2900 ---- ---- ---- ---- 1.511 -.116 1.627 2925 ---- ---- ---- ---- 1.468 -.110 1.578 2950 ---- ---- ---- ---- 1.427 -.104 1.531 2975 ---- ---- ---- ---- 1.387 -.099 1.486 3000 ---- ---- ---- ---- 1.349 -.095 1.444 165 3025 ---- ---- ---- ---- 1.312 -.092 1.404 3050 ---- ---- ---- ---- 1.276 -.089 1.365 3075 ---- ---- ---- ---- 1.242 -.087 1.329 3100 ---- ---- ---- ---- 1.210 -.084 1.294 3125 ---- ---- ---- ---- 1.178 -.083 1.261 3150 ---- ---- ---- ---- 1.148 -.081 1.229 3175 ---- ---- ---- ---- 1.118 -.081 1.199 3200 ---- ---- ---- ---- 1.090 -.080 1.170 3225 ---- ---- ---- ---- 1.063 -.079 1.142 3250 ---- ---- ---- ---- 1.036 -.080 1.116 3275 ---- ---- ---- ---- 1.011 -.079 1.090 3300 ---- ---- ---- ---- .986 -.080 1.066 55 3325 ---- ---- ---- ---- .962 -.080 1.042 3350 ---- ---- ---- ---- .939 -.081 1.020 3375 ---- ---- ---- ---- .917 -.081 .998 3400 ---- ---- ---- ---- .896 -.081 .977 3425 ---- ---- ---- ---- .875 -.082 .957 3450 ---- ---- ---- ---- .855 -.083 .938 3475 ---- ---- ---- ---- .836 -.083 .919 3500 ---- ---- ---- ---- .817 -.084 .901 3525 ---- ---- ---- ---- .799 -.085 .884 3550 ---- ---- ---- ---- .782 -.085 .867 3575 ---- ---- ---- ---- .765 -.086 .851 3600 ---- ---- ---- ---- .749 -.087 .836 3625 ---- ---- ---- ---- .733 -.088 .821 3650 ---- ---- ---- ---- .718 -.088 .806 3675 ---- ---- ---- ---- .703 -.090 .793 3700 ---- ---- ---- ---- .689 -.090 .779 3725 ---- ---- ---- ---- .676 -.090 .766 SO JUL24 Silver Option CALL 725 ---- ---- ---- ---- 17.604 -.242 17.846 750 ---- ---- ---- ---- 17.354 -.242 17.596 775 ---- ---- ---- ---- 17.104 -.242 17.346 800 ---- ---- ---- ---- 16.854 -.242 17.096 825 ---- ---- ---- ---- 16.604 -.242 16.846 850 ---- ---- ---- ---- 16.354 -.242 16.596 875 ---- ---- ---- ---- 16.104 -.242 16.346 900 ---- ---- ---- ---- 15.854 -.242 16.096 925 ---- ---- ---- ---- 15.604 -.242 15.846 950 ---- ---- ---- ---- 15.354 -.242 15.596 975 ---- ---- ---- ---- 15.104 -.242 15.346 1000 ---- ---- ---- ---- 14.854 -.242 15.096 1025 ---- ---- ---- ---- 14.604 -.242 14.846 1050 ---- ---- ---- ---- 14.354 -.242 14.596 1075 ---- ---- ---- ---- 14.104 -.242 14.346 1100 ---- ---- ---- ---- 13.854 -.242 14.096 1125 ---- ---- ---- ---- 13.604 -.242 13.846 1150 ---- ---- ---- ---- 13.354 -.242 13.596 1175 ---- ---- ---- ---- 13.104 -.242 13.346 1200 ---- ---- ---- ---- 12.854 -.242 13.096 1225 ---- ---- ---- ---- 12.604 -.242 12.846 1250 ---- ---- ---- ---- 12.354 -.242 12.596 1275 ---- ---- ---- ---- 12.104 -.242 12.346 1300 ---- ---- ---- ---- 11.854 -.242 12.096 1325 ---- ---- ---- ---- 11.604 -.242 11.846 1350 ---- ---- ---- ---- 11.355 -.243 11.598 1375 ---- ---- ---- ---- 11.107 -.245 11.352 1400 ---- ---- ---- ---- 10.861 -.248 11.109 1425 ---- ---- ---- ---- 10.617 -.251 10.868 1450 ---- ---- ---- ---- 10.374 -.256 10.630 1475 ---- ---- ---- ---- 10.133 -.261 10.394 1500 ---- ---- ---- ---- 9.894 -.267 10.161 1525 ---- ---- ---- ---- 9.656 -.274 9.930 1550 ---- ---- ---- ---- 9.420 -.281 9.701 1575 ---- ---- ---- ---- 9.186 -.289 9.475 1600 ---- ---- ---- ---- 8.953 -.298 9.251 1625 ---- ---- ---- ---- 8.723 -.306 9.029 1650 ---- ---- ---- ---- 8.495 -.315 8.810 1675 ---- ---- ---- ---- 8.269 -.324 8.593 1700 ---- ---- ---- ---- 8.046 -.332 8.378 1725 ---- ---- ---- ---- 7.825 -.341 8.166 1750 ---- ---- ---- ---- 7.607 -.349 7.956 1775 ---- ---- ---- ---- 7.392 -.357 7.749 1800 ---- ---- ---- ---- 7.179 -.366 7.545 1825 ---- ---- ---- ---- 6.970 -.373 7.343 1850 ---- ---- ---- ---- 6.764 -.379 7.143 1875 ---- ---- ---- ---- 6.561 -.386 6.947 1900 ---- ---- ---- ---- 6.362 -.392 6.754 1925 ---- ---- ---- ---- 6.166 -.398 6.564 1950 ---- ---- ---- ---- 5.973 -.404 6.377 1975 ---- ---- ---- ---- 5.785 -.409 6.194 2000 ---- ---- ---- ---- 5.600 -.414 6.014 2025 ---- ---- ---- ---- 5.419 -.419 5.838 2050 ---- ---- ---- ---- 5.242 -.424 5.666 2075 ---- ---- ---- ---- 5.070 -.429 5.499 2100 ---- ---- ---- ---- 4.901 -.434 5.335 2125 ---- ---- ---- ---- 4.738 -.438 5.176 2150 ---- ---- ---- ---- 4.579 -.441 5.020 2175 ---- ---- ---- ---- 4.424 -.445 4.869 2200 ---- ---- ---- ---- 4.275 -.446 4.721 2225 ---- ---- ---- ---- 4.130 -.447 4.577 2250 ---- ---- ---- ---- 3.990 -.447 4.437 2275 ---- ---- ---- ---- 3.855 -.446 4.301 2300 ---- ---- ---- ---- 3.725 -.443 4.168 2325 ---- ---- ---- ---- 3.600 -.440 4.040 2350 ---- ---- ---- ---- 3.479 -.436 3.915 2375 ---- ---- ---- ---- 3.363 -.431 3.794 2400 ---- ---- ---- ---- 3.252 -.425 3.677 2425 ---- ---- ---- ---- 3.146 -.417 3.563 2450 ---- ---- ---- ---- 3.044 -.409 3.453 2475 ---- ---- ---- ---- 2.946 -.401 3.347 2500 ---- ---- ---- ---- 2.853 -.391 3.244 2525 ---- ---- ---- ---- 2.763 -.381 3.144 2550 ---- ---- ---- ---- 2.678 -.370 3.048 2575 ---- ---- ---- ---- 2.596 -.359 2.955 2600 ---- ---- ---- ---- 2.518 -.347 2.865 2625 ---- ---- ---- ---- 2.443 -.335 2.778 12 2650 ---- ---- ---- ---- 2.372 -.323 2.695 1 2675 ---- ---- ---- ---- 2.304 -.310 2.614 2700 ---- ---- ---- ---- 2.239 -.297 2.536 5 2725 ---- ---- ---- ---- 2.176 -.286 2.462 2750 ---- ---- ---- ---- 2.116 -.274 2.390 2775 ---- ---- ---- ---- 2.059 -.262 2.321 2800 ---- ---- ---- ---- 2.004 -.250 2.254 10 2825 ---- ---- ---- ---- 1.951 -.239 2.190 2850 ---- ---- ---- ---- 1.901 -.227 2.128 2875 ---- ---- ---- ---- 1.852 -.217 2.069 2900 ---- ---- ---- ---- 1.805 -.207 2.012 2925 ---- ---- ---- ---- 1.760 -.197 1.957 2950 ---- ---- ---- ---- 1.717 -.187 1.904 2975 ---- ---- ---- ---- 1.675 -.179 1.854 3000 ---- ---- ---- ---- 1.635 -.170 1.805 5 3025 ---- ---- ---- ---- 1.597 -.161 1.758 3050 ---- ---- ---- ---- 1.559 -.153 1.712 3075 ---- ---- ---- ---- 1.523 -.146 1.669 3100 ---- ---- ---- ---- 1.488 -.138 1.626 10 3125 ---- ---- ---- ---- 1.455 -.130 1.585 3150 ---- ---- ---- ---- 1.422 -.123 1.545 3175 ---- ---- ---- ---- 1.391 -.116 1.507 3200 ---- ---- ---- ---- 1.360 -.110 1.470 3225 ---- ---- ---- ---- 1.331 -.103 1.434 3250 ---- ---- ---- ---- 1.303 -.096 1.399 3275 ---- ---- ---- ---- 1.275 -.090 1.365 3300 ---- ---- ---- ---- 1.248 -.085 1.333 3325 ---- ---- ---- ---- 1.222 -.079 1.301 3350 ---- ---- ---- ---- 1.197 -.074 1.271 3375 ---- ---- ---- ---- 1.173 -.068 1.241 3400 ---- ---- ---- ---- 1.149 -.063 1.212 3425 ---- ---- ---- ---- 1.126 -.059 1.185 3450 ---- ---- ---- ---- 1.104 -.054 1.158 3475 ---- ---- ---- ---- 1.083 -.049 1.132 3500 ---- ---- ---- ---- 1.062 -.045 1.107 7 3525 ---- ---- ---- ---- 1.042 -.041 1.083 3550 ---- ---- ---- ---- 1.023 -.036 1.059 3575 ---- ---- ---- ---- 1.004 -.032 1.036 3600 ---- ---- ---- ---- .986 -.028 1.014 3625 ---- ---- ---- ---- .968 -.025 .993 3650 ---- ---- ---- ---- .951 -.021 .972 3675 ---- ---- ---- ---- .935 -.017 .952 3700 ---- ---- ---- ---- .919 -.014 .933 3725 ---- ---- ---- ---- .904 -.010 .914 3750 ---- ---- ---- ---- .889 -.007 .896 3775 ---- ---- ---- ---- .874 -.004 .878 3800 ---- ---- ---- ---- .860 -.001 .861 3825 ---- ---- ---- ---- .847 +.003 .844 3850 ---- ---- ---- ---- .834 +.006 .828 3875 ---- ---- ---- ---- .821 +.009 .812 3900 ---- ---- ---- ---- .809 +.012 .797 3925 ---- ---- ---- ---- .797 +.014 .783 3950 ---- ---- ---- ---- .786 +.018 .768 3975 ---- ---- ---- ---- .775 +.021 .754 4000 ---- ---- ---- ---- .764 +.023 .741 4025 ---- ---- ---- ---- .754 +.026 .728 4050 ---- ---- ---- ---- .744 +.029 .715 4075 ---- ---- ---- ---- .734 +.031 .703 4100 ---- ---- ---- ---- .724 +.033 .691 4700 ---- ---- ---- ---- .566 +.080 .486 4900 ---- ---- ---- ---- .534 +.091 .443 SO DEC24 Silver Option CALL 725 ---- ---- ---- ---- 18.070 -.236 18.306 750 ---- ---- ---- ---- 17.820 -.236 18.056 775 ---- ---- ---- ---- 17.570 -.236 17.806 800 ---- ---- ---- ---- 17.320 -.236 17.556 825 ---- ---- ---- ---- 17.070 -.236 17.306 850 ---- ---- ---- ---- 16.820 -.236 17.056 875 ---- ---- ---- ---- 16.570 -.236 16.806 900 ---- ---- ---- ---- 16.320 -.236 16.556 925 ---- ---- ---- ---- 16.070 -.236 16.306 950 ---- ---- ---- ---- 15.820 -.236 16.056 975 ---- ---- ---- ---- 15.570 -.236 15.806 1000 ---- ---- ---- ---- 15.320 -.236 15.556 1025 ---- ---- ---- ---- 15.070 -.236 15.306 1050 ---- ---- ---- ---- 14.820 -.236 15.056 1075 ---- ---- ---- ---- 14.570 -.236 14.806 1100 ---- ---- ---- ---- 14.320 -.236 14.556 1125 ---- ---- ---- ---- 14.070 -.236 14.306 1150 ---- ---- ---- ---- 13.820 -.236 14.056 1175 ---- ---- ---- ---- 13.570 -.236 13.806 1200 ---- ---- ---- ---- 13.320 -.236 13.556 1225 ---- ---- ---- ---- 13.072 -.235 13.307 1250 ---- ---- ---- ---- 12.826 -.235 13.061 1275 ---- ---- ---- ---- 12.581 -.236 12.817 1300 ---- ---- ---- ---- 12.338 -.238 12.576 1325 ---- ---- ---- ---- 12.097 -.241 12.338 1350 ---- ---- ---- ---- 11.857 -.246 12.103 1375 ---- ---- ---- ---- 11.618 -.252 11.870 1400 ---- ---- ---- ---- 11.382 -.257 11.639 1425 ---- ---- ---- ---- 11.146 -.265 11.411 1450 ---- ---- ---- ---- 10.912 -.273 11.185 1475 ---- ---- ---- ---- 10.679 -.283 10.962 1500 ---- ---- ---- ---- 10.448 -.293 10.741 1525 ---- ---- ---- ---- 10.218 -.304 10.522 1550 ---- ---- ---- ---- 9.990 -.315 10.305 1575 ---- ---- ---- ---- 9.764 -.327 10.091 1600 ---- ---- ---- ---- 9.539 -.339 9.878 1625 ---- ---- ---- ---- 9.316 -.352 9.668 1650 ---- ---- ---- ---- 9.095 -.366 9.461 1675 ---- ---- ---- ---- 8.877 -.378 9.255 1700 ---- ---- ---- ---- 8.660 -.392 9.052 1725 ---- ---- ---- ---- 8.446 -.405 8.851 1750 ---- ---- ---- ---- 8.235 -.418 8.653 1775 ---- ---- ---- ---- 8.027 -.430 8.457 1800 ---- ---- ---- ---- 7.821 -.442 8.263 1825 ---- ---- ---- ---- 7.618 -.454 8.072 1850 ---- ---- ---- ---- 7.419 -.464 7.883 1875 ---- ---- ---- ---- 7.222 -.475 7.697 1900 ---- ---- ---- ---- 7.028 -.485 7.513 1925 ---- ---- ---- ---- 6.838 -.494 7.332 1950 ---- ---- ---- ---- 6.652 -.502 7.154 1975 ---- ---- ---- ---- 6.468 -.510 6.978 2000 ---- ---- ---- ---- 6.288 -.518 6.806 2025 ---- ---- ---- ---- 6.112 -.524 6.636 2050 ---- ---- ---- ---- 5.939 -.530 6.469 2075 ---- ---- ---- ---- 5.770 -.535 6.305 2100 ---- ---- ---- ---- 5.606 -.538 6.144 2125 ---- ---- ---- ---- 5.445 -.542 5.987 2150 ---- ---- ---- ---- 5.288 -.544 5.832 2175 ---- ---- ---- ---- 5.135 -.546 5.681 2200 ---- ---- ---- ---- 4.987 -.546 5.533 2225 ---- ---- ---- ---- 4.843 -.546 5.389 2250 ---- ---- ---- ---- 4.704 -.543 5.247 2275 ---- ---- ---- ---- 4.569 -.541 5.110 2300 ---- ---- ---- ---- 4.439 -.536 4.975 2325 ---- ---- ---- ---- 4.314 -.530 4.844 2350 ---- ---- ---- ---- 4.193 -.524 4.717 2375 ---- ---- ---- ---- 4.076 -.516 4.592 2400 ---- ---- ---- ---- 3.964 -.508 4.472 2425 ---- ---- ---- ---- 3.856 -.499 4.355 2450 ---- ---- ---- ---- 3.752 -.489 4.241 2475 ---- ---- ---- ---- 3.652 -.480 4.132 2500 ---- ---- ---- ---- 3.557 -.468 4.025 2525 ---- ---- ---- ---- 3.466 -.456 3.922 2550 ---- ---- ---- ---- 3.378 -.445 3.823 2575 ---- ---- ---- ---- 3.294 -.433 3.727 2600 ---- ---- ---- ---- 3.214 -.421 3.635 2625 ---- ---- ---- ---- 3.137 -.409 3.546 2650 ---- ---- ---- ---- 3.063 -.398 3.461 2675 ---- ---- ---- ---- 2.993 -.386 3.379 2700 ---- ---- ---- ---- 2.925 -.376 3.301 2725 ---- ---- ---- ---- 2.861 -.365 3.226 2750 ---- ---- ---- ---- 2.799 -.355 3.154 2775 ---- ---- ---- ---- 2.739 -.347 3.086 2800 ---- ---- ---- ---- 2.682 -.339 3.021 2825 ---- ---- ---- ---- 2.627 -.332 2.959 2850 ---- ---- ---- ---- 2.574 -.326 2.900 2875 ---- ---- ---- ---- 2.523 -.320 2.843 2900 ---- ---- ---- ---- 2.474 -.315 2.789 2925 ---- ---- ---- ---- 2.426 -.311 2.737 2950 ---- ---- ---- ---- 2.381 -.307 2.688 2975 ---- ---- ---- ---- 2.337 -.303 2.640 3000 ---- ---- ---- ---- 2.294 -.301 2.595 3025 ---- ---- ---- ---- 2.253 -.298 2.551 3050 ---- ---- ---- ---- 2.213 -.296 2.509 3075 ---- ---- ---- ---- 2.175 -.294 2.469 3100 ---- ---- ---- ---- 2.137 -.292 2.429 3125 ---- ---- ---- ---- 2.101 -.290 2.391 3150 ---- ---- ---- ---- 2.066 -.288 2.354 3175 ---- ---- ---- ---- 2.032 -.286 2.318 3200 ---- ---- ---- ---- 1.998 -.285 2.283 3225 ---- ---- ---- ---- 1.966 -.282 2.248 3250 ---- ---- ---- ---- 1.935 -.279 2.214 1 3275 ---- ---- ---- ---- 1.905 -.276 2.181 3300 ---- ---- ---- ---- 1.875 -.273 2.148 3325 ---- ---- ---- ---- 1.846 -.269 2.115 3350 ---- ---- ---- ---- 1.818 -.264 2.082 3375 ---- ---- ---- ---- 1.791 -.259 2.050 3400 ---- ---- ---- ---- 1.764 -.254 2.018 3425 ---- ---- ---- ---- 1.739 -.248 1.987 3450 ---- ---- ---- ---- 1.713 -.243 1.956 3475 ---- ---- ---- ---- 1.689 -.236 1.925 3500 ---- ---- ---- ---- 1.665 -.230 1.895 1 3525 ---- ---- ---- ---- 1.642 -.224 1.866 3550 ---- ---- ---- ---- 1.619 -.218 1.837 3575 ---- ---- ---- ---- 1.598 -.210 1.808 3600 ---- ---- ---- ---- 1.576 -.204 1.780 3625 ---- ---- ---- ---- 1.556 -.196 1.752 3650 ---- ---- ---- ---- 1.536 -.189 1.725 3675 ---- ---- ---- ---- 1.516 -.183 1.699 3700 ---- ---- ---- ---- 1.498 -.175 1.673 3725 ---- ---- ---- ---- 1.479 -.168 1.647 3750 ---- ---- ---- ---- 1.462 -.160 1.622 3775 ---- ---- ---- ---- 1.445 -.153 1.598 3800 ---- ---- ---- ---- 1.428 -.147 1.575 3825 ---- ---- ---- ---- 1.412 -.140 1.552 3850 ---- ---- ---- ---- 1.396 -.133 1.529 3875 ---- ---- ---- ---- 1.381 -.127 1.508 3900 ---- ---- ---- ---- 1.366 -.120 1.486 3925 ---- ---- ---- ---- 1.352 -.114 1.466 3950 ---- ---- ---- ---- 1.338 -.107 1.445 3975 ---- ---- ---- ---- 1.324 -.101 1.425 4000 ---- ---- ---- ---- 1.311 -.095 1.406 4025 ---- ---- ---- ---- 1.299 -.088 1.387 4050 ---- ---- ---- ---- 1.286 -.083 1.369 4075 ---- ---- ---- ---- 1.274 -.077 1.351 4100 ---- ---- ---- ---- 1.263 -.071 1.334 5000 ---- ---- ---- ---- 1.013 +.100 .913 6000 ---- ---- ---- ---- .947 +.237 .710 SO JUL25 Silver Option CALL 925 ---- ---- ---- ---- 16.233 -.236 16.469 950 ---- ---- ---- ---- 15.983 -.236 16.219 975 ---- ---- ---- ---- 15.733 -.236 15.969 1000 ---- ---- ---- ---- 15.483 -.236 15.719 1025 ---- ---- ---- ---- 15.233 -.236 15.469 1050 ---- ---- ---- ---- 14.984 -.235 15.219 1075 ---- ---- ---- ---- 14.736 -.233 14.969 1100 ---- ---- ---- ---- 14.491 -.228 14.719 1125 ---- ---- ---- ---- 14.248 -.222 14.470 1150 ---- ---- ---- ---- 14.006 -.219 14.225 1175 ---- ---- ---- ---- 13.766 -.216 13.982 1200 ---- ---- ---- ---- 13.528 -.215 13.743 1225 ---- ---- ---- ---- 13.292 -.214 13.506 1250 ---- ---- ---- ---- 13.057 -.215 13.272 1275 ---- ---- ---- ---- 12.824 -.217 13.041 1300 ---- ---- ---- ---- 12.592 -.221 12.813 1325 ---- ---- ---- ---- 12.362 -.225 12.587 1350 ---- ---- ---- ---- 12.133 -.230 12.363 1375 ---- ---- ---- ---- 11.905 -.237 12.142 1400 ---- ---- ---- ---- 11.679 -.244 11.923 1425 ---- ---- ---- ---- 11.454 -.253 11.707 1450 ---- ---- ---- ---- 11.230 -.263 11.493 1475 ---- ---- ---- ---- 11.007 -.274 11.281 1500 ---- ---- ---- ---- 10.786 -.285 11.071 1525 ---- ---- ---- ---- 10.566 -.297 10.863 1550 ---- ---- ---- ---- 10.347 -.311 10.658 1575 ---- ---- ---- ---- 10.130 -.325 10.455 1600 ---- ---- ---- ---- 9.914 -.339 10.253 1625 ---- ---- ---- ---- 9.700 -.354 10.054 1650 ---- ---- ---- ---- 9.488 -.369 9.857 1675 ---- ---- ---- ---- 9.278 -.384 9.662 1700 ---- ---- ---- ---- 9.071 -.397 9.468 1725 ---- ---- ---- ---- 8.865 -.412 9.277 1750 ---- ---- ---- ---- 8.663 -.425 9.088 1775 ---- ---- ---- ---- 8.463 -.438 8.901 1800 ---- ---- ---- ---- 8.266 -.450 8.716 1825 ---- ---- ---- ---- 8.072 -.461 8.533 1850 ---- ---- ---- ---- 7.881 -.471 8.352 1875 ---- ---- ---- ---- 7.693 -.480 8.173 1900 ---- ---- ---- ---- 7.508 -.489 7.997 1925 ---- ---- ---- ---- 7.326 -.498 7.824 1950 ---- ---- ---- ---- 7.148 -.505 7.653 1975 ---- ---- ---- ---- 6.973 -.512 7.485 2000 ---- ---- ---- ---- 6.801 -.519 7.320 2025 ---- ---- ---- ---- 6.633 -.525 7.158 2050 ---- ---- ---- ---- 6.468 -.532 7.000 2075 ---- ---- ---- ---- 6.306 -.539 6.845 2100 ---- ---- ---- ---- 6.149 -.544 6.693 2125 ---- ---- ---- ---- 5.995 -.551 6.546 2150 ---- ---- ---- ---- 5.845 -.557 6.402 2175 ---- ---- ---- ---- 5.698 -.565 6.263 2200 ---- ---- ---- ---- 5.556 -.570 6.126 2225 ---- ---- ---- ---- 5.419 -.575 5.994 2250 ---- ---- ---- ---- 5.285 -.579 5.864 2275 ---- ---- ---- ---- 5.155 -.582 5.737 2300 ---- ---- ---- ---- 5.030 -.583 5.613 2325 ---- ---- ---- ---- 4.910 -.582 5.492 2350 ---- ---- ---- ---- 4.793 -.581 5.374 2375 ---- ---- ---- ---- 4.681 -.579 5.260 2400 ---- ---- ---- ---- 4.573 -.576 5.149 2425 ---- ---- ---- ---- 4.469 -.571 5.040 2450 ---- ---- ---- ---- 4.370 -.565 4.935 2475 ---- ---- ---- ---- 4.274 -.559 4.833 2500 ---- ---- ---- ---- 4.182 -.551 4.733 2525 ---- ---- ---- ---- 4.094 -.543 4.637 2550 ---- ---- ---- ---- 4.010 -.532 4.542 2575 ---- ---- ---- ---- 3.929 -.522 4.451 2600 ---- ---- ---- ---- 3.852 -.510 4.362 2625 ---- ---- ---- ---- 3.778 -.498 4.276 2650 ---- ---- ---- ---- 3.707 -.486 4.193 2675 ---- ---- ---- ---- 3.639 -.473 4.112 2700 ---- ---- ---- ---- 3.575 -.458 4.033 2725 ---- ---- ---- ---- 3.513 -.444 3.957 2750 ---- ---- ---- ---- 3.453 -.431 3.884 2775 ---- ---- ---- ---- 3.396 -.417 3.813 2800 ---- ---- ---- ---- 3.341 -.403 3.744 2825 ---- ---- ---- ---- 3.288 -.389 3.677 2850 ---- ---- ---- ---- 3.238 -.375 3.613 2875 ---- ---- ---- ---- 3.189 -.362 3.551 2900 ---- ---- ---- ---- 3.142 -.349 3.491 2925 ---- ---- ---- ---- 3.096 -.336 3.432 2950 ---- ---- ---- ---- 3.052 -.324 3.376 2975 ---- ---- ---- ---- 3.010 -.312 3.322 3000 ---- ---- ---- ---- 2.969 -.300 3.269 3025 ---- ---- ---- ---- 2.929 -.289 3.218 3050 ---- ---- ---- ---- 2.891 -.278 3.169 3075 ---- ---- ---- ---- 2.853 -.268 3.121 3100 ---- ---- ---- ---- 2.817 -.258 3.075 3125 ---- ---- ---- ---- 2.782 -.248 3.030 3150 ---- ---- ---- ---- 2.748 -.238 2.986 3175 ---- ---- ---- ---- 2.715 -.228 2.943 3200 ---- ---- ---- ---- 2.682 -.219 2.901 3225 ---- ---- ---- ---- 2.651 -.209 2.860 3250 ---- ---- ---- ---- 2.620 -.200 2.820 3275 ---- ---- ---- ---- 2.590 -.191 2.781 3300 ---- ---- ---- ---- 2.561 -.182 2.743 3325 ---- ---- ---- ---- 2.532 -.174 2.706 3350 ---- ---- ---- ---- 2.505 -.165 2.670 3375 ---- ---- ---- ---- 2.478 -.157 2.635 3400 ---- ---- ---- ---- 2.451 -.150 2.601 3425 ---- ---- ---- ---- 2.425 -.142 2.567 3450 ---- ---- ---- ---- 2.400 -.135 2.535 3475 ---- ---- ---- ---- 2.375 -.128 2.503 3500 ---- ---- ---- ---- 2.351 -.121 2.472 3525 ---- ---- ---- ---- 2.328 -.113 2.441 3550 ---- ---- ---- ---- 2.305 -.107 2.412 3575 ---- ---- ---- ---- 2.283 -.100 2.383 3600 ---- ---- ---- ---- 2.261 -.094 2.355 3625 ---- ---- ---- ---- 2.240 -.088 2.328 3650 ---- ---- ---- ---- 2.220 -.081 2.301 3675 ---- ---- ---- ---- 2.200 -.075 2.275 3700 ---- ---- ---- ---- 2.181 -.069 2.250 3725 ---- ---- ---- ---- 2.162 -.063 2.225 3750 ---- ---- ---- ---- 2.144 -.057 2.201 3775 ---- ---- ---- ---- 2.126 -.051 2.177 3800 ---- ---- ---- ---- 2.109 -.045 2.154 3825 ---- ---- ---- ---- 2.092 -.040 2.132 3850 ---- ---- ---- ---- 2.076 -.034 2.110 3875 ---- ---- ---- ---- 2.061 -.028 2.089 3900 ---- ---- ---- ---- 2.045 -.023 2.068 3925 ---- ---- ---- ---- 2.031 -.016 2.047 3950 ---- ---- ---- ---- 2.016 -.012 2.028 3975 ---- ---- ---- ---- 2.002 -.006 2.008 4000 ---- ---- ---- ---- 1.989 .000 1.989 4025 ---- ---- ---- ---- 1.976 +.005 1.971 4050 ---- ---- ---- ---- 1.963 +.010 1.953 4075 ---- ---- ---- ---- 1.951 +.016 1.935 4100 ---- ---- ---- ---- 1.939 +.021 1.918 4125 ---- ---- ---- ---- 1.928 +.027 1.901 SO DEC25 Silver Option CALL 925 ---- ---- ---- ---- 16.345 -.236 16.581 950 ---- ---- ---- ---- 16.095 -.236 16.331 975 ---- ---- ---- ---- 15.846 -.235 16.081 1000 ---- ---- ---- ---- 15.599 -.232 15.831 1025 ---- ---- ---- ---- 15.354 -.227 15.581 1050 ---- ---- ---- ---- 15.112 -.220 15.332 1075 ---- ---- ---- ---- 14.871 -.214 15.085 1100 ---- ---- ---- ---- 14.633 -.209 14.842 1125 ---- ---- ---- ---- 14.396 -.207 14.603 1150 ---- ---- ---- ---- 14.161 -.205 14.366 1175 ---- ---- ---- ---- 13.928 -.205 14.133 1200 ---- ---- ---- ---- 13.696 -.206 13.902 1225 ---- ---- ---- ---- 13.466 -.208 13.674 1250 ---- ---- ---- ---- 13.237 -.212 13.449 1275 ---- ---- ---- ---- 13.010 -.216 13.226 1300 ---- ---- ---- ---- 12.784 -.222 13.006 1325 ---- ---- ---- ---- 12.559 -.229 12.788 1350 ---- ---- ---- ---- 12.335 -.238 12.573 1375 ---- ---- ---- ---- 12.113 -.247 12.360 1400 ---- ---- ---- ---- 11.892 -.257 12.149 1425 ---- ---- ---- ---- 11.672 -.268 11.940 1450 ---- ---- ---- ---- 11.453 -.281 11.734 1475 ---- ---- ---- ---- 11.236 -.293 11.529 1500 ---- ---- ---- ---- 11.019 -.308 11.327 1525 ---- ---- ---- ---- 10.804 -.323 11.127 1550 ---- ---- ---- ---- 10.590 -.339 10.929 1575 ---- ---- ---- ---- 10.377 -.356 10.733 1600 ---- ---- ---- ---- 10.166 -.372 10.538 1625 ---- ---- ---- ---- 9.957 -.389 10.346 1650 ---- ---- ---- ---- 9.749 -.407 10.156 1675 ---- ---- ---- ---- 9.544 -.423 9.967 1700 ---- ---- ---- ---- 9.341 -.440 9.781 1725 ---- ---- ---- ---- 9.140 -.456 9.596 1750 ---- ---- ---- ---- 8.942 -.471 9.413 1775 ---- ---- ---- ---- 8.747 -.485 9.232 1800 ---- ---- ---- ---- 8.555 -.497 9.052 1825 ---- ---- ---- ---- 8.365 -.510 8.875 1850 ---- ---- ---- ---- 8.179 -.521 8.700 1875 ---- ---- ---- ---- 7.996 -.530 8.526 1900 ---- ---- ---- ---- 7.815 -.540 8.355 1925 ---- ---- ---- ---- 7.638 -.549 8.187 1950 ---- ---- ---- ---- 7.465 -.555 8.020 1975 ---- ---- ---- ---- 7.294 -.563 7.857 2000 ---- ---- ---- ---- 7.127 -.569 7.696 2025 ---- ---- ---- ---- 6.963 -.575 7.538 2050 ---- ---- ---- ---- 6.802 -.581 7.383 2075 ---- ---- ---- ---- 6.645 -.586 7.231 2100 ---- ---- ---- ---- 6.492 -.591 7.083 2125 ---- ---- ---- ---- 6.342 -.597 6.939 2150 ---- ---- ---- ---- 6.196 -.602 6.798 2175 ---- ---- ---- ---- 6.054 -.607 6.661 2200 ---- ---- ---- ---- 5.916 -.612 6.528 2225 ---- ---- ---- ---- 5.782 -.616 6.398 2250 ---- ---- ---- ---- 5.652 -.620 6.272 2275 ---- ---- ---- ---- 5.527 -.621 6.148 2300 ---- ---- ---- ---- 5.405 -.622 6.027 2325 ---- ---- ---- ---- 5.288 -.621 5.909 2350 ---- ---- ---- ---- 5.175 -.619 5.794 2375 ---- ---- ---- ---- 5.066 -.616 5.682 2400 ---- ---- ---- ---- 4.962 -.611 5.573 2425 ---- ---- ---- ---- 4.861 -.606 5.467 2450 ---- ---- ---- ---- 4.765 -.599 5.364 2475 ---- ---- ---- ---- 4.672 -.591 5.263 2500 ---- ---- ---- ---- 4.583 -.583 5.166 2525 ---- ---- ---- ---- 4.498 -.573 5.071 2550 ---- ---- ---- ---- 4.417 -.562 4.979 2575 ---- ---- ---- ---- 4.339 -.550 4.889 2600 ---- ---- ---- ---- 4.264 -.538 4.802 2625 ---- ---- ---- ---- 4.193 -.524 4.717 2650 ---- ---- ---- ---- 4.125 -.510 4.635 2675 ---- ---- ---- ---- 4.060 -.495 4.555 2700 ---- ---- ---- ---- 3.998 -.480 4.478 2725 ---- ---- ---- ---- 3.938 -.465 4.403 2750 ---- ---- ---- ---- 3.881 -.449 4.330 2775 ---- ---- ---- ---- 3.826 -.434 4.260 2800 ---- ---- ---- ---- 3.773 -.419 4.192 2825 ---- ---- ---- ---- 3.723 -.403 4.126 2850 ---- ---- ---- ---- 3.674 -.388 4.062 2875 ---- ---- ---- ---- 3.627 -.374 4.001 2900 ---- ---- ---- ---- 3.582 -.359 3.941 2925 ---- ---- ---- ---- 3.538 -.346 3.884 2950 ---- ---- ---- ---- 3.496 -.332 3.828 2975 ---- ---- ---- ---- 3.455 -.319 3.774 3000 ---- ---- ---- ---- 3.416 -.306 3.722 3025 ---- ---- ---- ---- 3.377 -.295 3.672 3050 ---- ---- ---- ---- 3.341 -.282 3.623 3075 ---- ---- ---- ---- 3.305 -.271 3.576 3100 ---- ---- ---- ---- 3.270 -.260 3.530 3125 ---- ---- ---- ---- 3.236 -.249 3.485 3150 ---- ---- ---- ---- 3.203 -.239 3.442 3175 ---- ---- ---- ---- 3.171 -.229 3.400 3200 ---- ---- ---- ---- 3.140 -.218 3.358 3225 ---- ---- ---- ---- 3.109 -.209 3.318 3250 ---- ---- ---- ---- 3.079 -.200 3.279 3275 ---- ---- ---- ---- 3.050 -.190 3.240 3300 ---- ---- ---- ---- 3.022 -.181 3.203 3325 ---- ---- ---- ---- 2.995 -.171 3.166 3350 ---- ---- ---- ---- 2.968 -.162 3.130 3375 ---- ---- ---- ---- 2.941 -.154 3.095 3400 ---- ---- ---- ---- 2.915 -.146 3.061 3425 ---- ---- ---- ---- 2.890 -.137 3.027 3450 ---- ---- ---- ---- 2.865 -.130 2.995 3475 ---- ---- ---- ---- 2.841 -.122 2.963 3500 ---- ---- ---- ---- 2.818 -.114 2.932 3525 ---- ---- ---- ---- 2.795 -.107 2.902 3550 ---- ---- ---- ---- 2.773 -.099 2.872 3575 ---- ---- ---- ---- 2.751 -.092 2.843 3600 ---- ---- ---- ---- 2.730 -.085 2.815 3625 ---- ---- ---- ---- 2.709 -.079 2.788 3650 ---- ---- ---- ---- 2.689 -.072 2.761 3675 ---- ---- ---- ---- 2.670 -.065 2.735 3700 ---- ---- ---- ---- 2.651 -.058 2.709 3725 ---- ---- ---- ---- 2.632 -.052 2.684 3750 ---- ---- ---- ---- 2.615 -.045 2.660 3775 ---- ---- ---- ---- 2.597 -.039 2.636 3800 ---- ---- ---- ---- 2.581 -.032 2.613 3825 ---- ---- ---- ---- 2.565 -.025 2.590 3850 ---- ---- ---- ---- 2.549 -.019 2.568 3875 ---- ---- ---- ---- 2.534 -.012 2.546 3900 ---- ---- ---- ---- 2.519 -.006 2.525 3925 ---- ---- ---- ---- 2.505 .000 2.505 3950 ---- ---- ---- ---- 2.491 +.007 2.484 3975 ---- ---- ---- ---- 2.477 +.012 2.465 4000 ---- ---- ---- ---- 2.464 +.018 2.446 4025 ---- ---- ---- ---- 2.452 +.025 2.427 4050 ---- ---- ---- ---- 2.439 +.030 2.409 4075 ---- ---- ---- ---- 2.427 +.036 2.391 4100 ---- ---- ---- ---- 2.416 +.043 2.373 4125 ---- ---- ---- ---- 2.405 +.049 2.356 SO JUL26 Silver Option CALL 1025 ---- ---- ---- ---- 16.193 -.185 16.378 1050 ---- ---- ---- ---- 15.959 -.177 16.136 1075 ---- ---- ---- ---- 15.728 -.170 15.898 1100 ---- ---- ---- ---- 15.498 -.165 15.663 1125 ---- ---- ---- ---- 15.270 -.161 15.431 1150 ---- ---- ---- ---- 15.044 -.158 15.202 1175 ---- ---- ---- ---- 14.819 -.157 14.976 1200 ---- ---- ---- ---- 14.595 -.158 14.753 1225 ---- ---- ---- ---- 14.373 -.159 14.532 1250 ---- ---- ---- ---- 14.152 -.162 14.314 1275 ---- ---- ---- ---- 13.932 -.166 14.098 1300 ---- ---- ---- ---- 13.713 -.172 13.885 1325 ---- ---- ---- ---- 13.496 -.178 13.674 1350 ---- ---- ---- ---- 13.279 -.186 13.465 1375 ---- ---- ---- ---- 13.064 -.194 13.258 1400 ---- ---- ---- ---- 12.849 -.205 13.054 1425 ---- ---- ---- ---- 12.636 -.215 12.851 1450 ---- ---- ---- ---- 12.423 -.228 12.651 1475 ---- ---- ---- ---- 12.211 -.241 12.452 1500 ---- ---- ---- ---- 12.001 -.255 12.256 1525 ---- ---- ---- ---- 11.790 -.271 12.061 1550 ---- ---- ---- ---- 11.581 -.287 11.868 1575 ---- ---- ---- ---- 11.373 -.304 11.677 1600 ---- ---- ---- ---- 11.165 -.323 11.488 1625 ---- ---- ---- ---- 10.959 -.342 11.301 1650 ---- ---- ---- ---- 10.753 -.362 11.115 1675 ---- ---- ---- ---- 10.549 -.382 10.931 1700 ---- ---- ---- ---- 10.347 -.401 10.748 1725 ---- ---- ---- ---- 10.146 -.422 10.568 1750 ---- ---- ---- ---- 9.947 -.442 10.389 1775 ---- ---- ---- ---- 9.750 -.461 10.211 1800 ---- ---- ---- ---- 9.555 -.480 10.035 1825 ---- ---- ---- ---- 9.363 -.498 9.861 1850 ---- ---- ---- ---- 9.174 -.515 9.689 1875 ---- ---- ---- ---- 8.988 -.529 9.517 1900 ---- ---- ---- ---- 8.804 -.544 9.348 1925 ---- ---- ---- ---- 8.624 -.556 9.180 1950 ---- ---- ---- ---- 8.446 -.569 9.015 1975 ---- ---- ---- ---- 8.272 -.579 8.851 2000 ---- ---- ---- ---- 8.101 -.588 8.689 2025 ---- ---- ---- ---- 7.933 -.597 8.530 2050 ---- ---- ---- ---- 7.768 -.605 8.373 2075 ---- ---- ---- ---- 7.606 -.613 8.219 2100 ---- ---- ---- ---- 7.448 -.620 8.068 2125 ---- ---- ---- ---- 7.293 -.626 7.919 2150 ---- ---- ---- ---- 7.141 -.633 7.774 2175 ---- ---- ---- ---- 6.993 -.640 7.633 2200 ---- ---- ---- ---- 6.848 -.646 7.494 2225 ---- ---- ---- ---- 6.707 -.653 7.360 2250 ---- ---- ---- ---- 6.569 -.660 7.229 2275 ---- ---- ---- ---- 6.436 -.666 7.102 2300 ---- ---- ---- ---- 6.306 -.673 6.979 2325 ---- ---- ---- ---- 6.180 -.678 6.858 2350 ---- ---- ---- ---- 6.058 -.683 6.741 2375 ---- ---- ---- ---- 5.941 -.685 6.626 2400 ---- ---- ---- ---- 5.827 -.686 6.513 2425 ---- ---- ---- ---- 5.718 -.685 6.403 2450 ---- ---- ---- ---- 5.613 -.683 6.296 2475 ---- ---- ---- ---- 5.512 -.680 6.192 2500 ---- ---- ---- ---- 5.415 -.676 6.091 2525 ---- ---- ---- ---- 5.322 -.670 5.992 2550 ---- ---- ---- ---- 5.233 -.664 5.897 2575 ---- ---- ---- ---- 5.147 -.657 5.804 2600 ---- ---- ---- ---- 5.066 -.647 5.713 2625 ---- ---- ---- ---- 4.988 -.637 5.625 2650 ---- ---- ---- ---- 4.913 -.626 5.539 2675 ---- ---- ---- ---- 4.842 -.613 5.455 2700 ---- ---- ---- ---- 4.775 -.599 5.374 2725 ---- ---- ---- ---- 4.710 -.586 5.296 2750 ---- ---- ---- ---- 4.648 -.571 5.219 2775 ---- ---- ---- ---- 4.590 -.555 5.145 2800 ---- ---- ---- ---- 4.534 -.539 5.073 2825 ---- ---- ---- ---- 4.480 -.524 5.004 2850 ---- ---- ---- ---- 4.429 -.508 4.937 2875 ---- ---- ---- ---- 4.380 -.491 4.871 2900 ---- ---- ---- ---- 4.333 -.475 4.808 2925 ---- ---- ---- ---- 4.288 -.459 4.747 2950 ---- ---- ---- ---- 4.244 -.444 4.688 2975 ---- ---- ---- ---- 4.203 -.428 4.631 3000 ---- ---- ---- ---- 4.162 -.414 4.576 3025 ---- ---- ---- ---- 4.124 -.398 4.522 3050 ---- ---- ---- ---- 4.086 -.385 4.471 3075 ---- ---- ---- ---- 4.050 -.371 4.421 3100 ---- ---- ---- ---- 4.016 -.357 4.373 3125 ---- ---- ---- ---- 3.982 -.344 4.326 3150 ---- ---- ---- ---- 3.949 -.332 4.281 3175 ---- ---- ---- ---- 3.918 -.319 4.237 3200 ---- ---- ---- ---- 3.887 -.308 4.195 3225 ---- ---- ---- ---- 3.857 -.296 4.153 3250 ---- ---- ---- ---- 3.828 -.284 4.112 3275 ---- ---- ---- ---- 3.799 -.274 4.073 3300 ---- ---- ---- ---- 3.771 -.263 4.034 3325 ---- ---- ---- ---- 3.744 -.252 3.996 3350 ---- ---- ---- ---- 3.718 -.241 3.959 3375 ---- ---- ---- ---- 3.692 -.230 3.922 3400 ---- ---- ---- ---- 3.667 -.220 3.887 3425 ---- ---- ---- ---- 3.642 -.210 3.852 3450 ---- ---- ---- ---- 3.618 -.200 3.818 3475 ---- ---- ---- ---- 3.595 -.190 3.785 3500 ---- ---- ---- ---- 3.572 -.180 3.752 3525 ---- ---- ---- ---- 3.549 -.171 3.720 3550 ---- ---- ---- ---- 3.527 -.162 3.689 3575 ---- ---- ---- ---- 3.505 -.154 3.659 3600 ---- ---- ---- ---- 3.484 -.146 3.630 3625 ---- ---- ---- ---- 3.464 -.137 3.601 3650 ---- ---- ---- ---- 3.443 -.130 3.573 3675 ---- ---- ---- ---- 3.424 -.121 3.545 3700 ---- ---- ---- ---- 3.405 -.113 3.518 3725 ---- ---- ---- ---- 3.386 -.106 3.492 3750 ---- ---- ---- ---- 3.368 -.098 3.466 3775 ---- ---- ---- ---- 3.351 -.090 3.441 3800 ---- ---- ---- ---- 3.334 -.083 3.417 3825 ---- ---- ---- ---- 3.318 -.075 3.393 3850 ---- ---- ---- ---- 3.302 -.067 3.369 3875 ---- ---- ---- ---- 3.287 -.059 3.346 3900 ---- ---- ---- ---- 3.272 -.052 3.324 SO DEC26 Silver Option CALL 1025 ---- ---- ---- ---- 16.337 -.160 16.497 1050 ---- ---- ---- ---- 16.109 -.153 16.262 1075 ---- ---- ---- ---- 15.882 -.148 16.030 1100 ---- ---- ---- ---- 15.657 -.144 15.801 1125 ---- ---- ---- ---- 15.434 -.141 15.575 1150 ---- ---- ---- ---- 15.212 -.140 15.352 1175 ---- ---- ---- ---- 14.991 -.141 15.132 1200 ---- ---- ---- ---- 14.772 -.142 14.914 1225 ---- ---- ---- ---- 14.554 -.145 14.699 1250 ---- ---- ---- ---- 14.337 -.150 14.487 1275 ---- ---- ---- ---- 14.122 -.155 14.277 1300 ---- ---- ---- ---- 13.907 -.162 14.069 1325 ---- ---- ---- ---- 13.693 -.170 13.863 1350 ---- ---- ---- ---- 13.481 -.179 13.660 1375 ---- ---- ---- ---- 13.269 -.189 13.458 1400 ---- ---- ---- ---- 13.058 -.201 13.259 1425 ---- ---- ---- ---- 12.848 -.214 13.062 1450 ---- ---- ---- ---- 12.639 -.227 12.866 1475 ---- ---- ---- ---- 12.430 -.243 12.673 1500 ---- ---- ---- ---- 12.222 -.259 12.481 1525 ---- ---- ---- ---- 12.015 -.276 12.291 1550 ---- ---- ---- ---- 11.809 -.294 12.103 1575 ---- ---- ---- ---- 11.604 -.313 11.917 1600 ---- ---- ---- ---- 11.399 -.333 11.732 1625 ---- ---- ---- ---- 11.195 -.354 11.549 1650 ---- ---- ---- ---- 10.993 -.375 11.368 1675 ---- ---- ---- ---- 10.791 -.397 11.188 1700 ---- ---- ---- ---- 10.591 -.419 11.010 1725 ---- ---- ---- ---- 10.393 -.440 10.833 1750 ---- ---- ---- ---- 10.197 -.461 10.658 1775 ---- ---- ---- ---- 10.002 -.482 10.484 1800 ---- ---- ---- ---- 9.810 -.502 10.312 1825 ---- ---- ---- ---- 9.621 -.521 10.142 1850 ---- ---- ---- ---- 9.434 -.539 9.973 1875 ---- ---- ---- ---- 9.250 -.555 9.805 1900 ---- ---- ---- ---- 9.070 -.569 9.639 1925 ---- ---- ---- ---- 8.892 -.583 9.475 1950 ---- ---- ---- ---- 8.717 -.595 9.312 1975 ---- ---- ---- ---- 8.546 -.605 9.151 2000 ---- ---- ---- ---- 8.377 -.616 8.993 2025 ---- ---- ---- ---- 8.212 -.625 8.837 2050 ---- ---- ---- ---- 8.050 -.633 8.683 2075 ---- ---- ---- ---- 7.891 -.641 8.532 2100 ---- ---- ---- ---- 7.735 -.648 8.383 2125 ---- ---- ---- ---- 7.583 -.655 8.238 2150 ---- ---- ---- ---- 7.433 -.662 8.095 2175 ---- ---- ---- ---- 7.288 -.668 7.956 2200 ---- ---- ---- ---- 7.145 -.676 7.821 2225 ---- ---- ---- ---- 7.007 -.682 7.689 2250 ---- ---- ---- ---- 6.872 -.689 7.561 2275 ---- ---- ---- ---- 6.741 -.696 7.437 2300 ---- ---- ---- ---- 6.613 -.704 7.317 2325 ---- ---- ---- ---- 6.490 -.709 7.199 2350 ---- ---- ---- ---- 6.371 -.713 7.084 2375 ---- ---- ---- ---- 6.255 -.716 6.971 2400 ---- ---- ---- ---- 6.144 -.717 6.861 2425 ---- ---- ---- ---- 6.038 -.715 6.753 2450 ---- ---- ---- ---- 5.935 -.714 6.649 2475 ---- ---- ---- ---- 5.836 -.711 6.547 2500 ---- ---- ---- ---- 5.742 -.706 6.448 2525 ---- ---- ---- ---- 5.651 -.701 6.352 2550 ---- ---- ---- ---- 5.564 -.695 6.259 2575 ---- ---- ---- ---- 5.481 -.687 6.168 2600 ---- ---- ---- ---- 5.402 -.677 6.079 2625 ---- ---- ---- ---- 5.327 -.666 5.993 2650 ---- ---- ---- ---- 5.255 -.654 5.909 2675 ---- ---- ---- ---- 5.186 -.641 5.827 2700 ---- ---- ---- ---- 5.120 -.628 5.748 2725 ---- ---- ---- ---- 5.058 -.613 5.671 2750 ---- ---- ---- ---- 4.999 -.598 5.597 2775 ---- ---- ---- ---- 4.942 -.582 5.524 2800 ---- ---- ---- ---- 4.889 -.565 5.454 2825 ---- ---- ---- ---- 4.837 -.549 5.386 2850 ---- ---- ---- ---- 4.788 -.533 5.321 2875 ---- ---- ---- ---- 4.742 -.515 5.257 2900 ---- ---- ---- ---- 4.697 -.499 5.196 2925 ---- ---- ---- ---- 4.654 -.482 5.136 2950 ---- ---- ---- ---- 4.613 -.465 5.078 2975 ---- ---- ---- ---- 4.573 -.450 5.023 3000 ---- ---- ---- ---- 4.535 -.434 4.969 3025 ---- ---- ---- ---- 4.498 -.419 4.917 3050 ---- ---- ---- ---- 4.463 -.404 4.867 3075 ---- ---- ---- ---- 4.429 -.389 4.818 3100 ---- ---- ---- ---- 4.396 -.376 4.772 3125 ---- ---- ---- ---- 4.364 -.362 4.726 3150 ---- ---- ---- ---- 4.333 -.349 4.682 3175 ---- ---- ---- ---- 4.303 -.337 4.640 3200 ---- ---- ---- ---- 4.274 -.324 4.598 3225 ---- ---- ---- ---- 4.246 -.312 4.558 3250 ---- ---- ---- ---- 4.219 -.300 4.519 3275 ---- ---- ---- ---- 4.192 -.288 4.480 3300 ---- ---- ---- ---- 4.166 -.276 4.442 3325 ---- ---- ---- ---- 4.140 -.265 4.405 3350 ---- ---- ---- ---- 4.115 -.254 4.369 3375 ---- ---- ---- ---- 4.091 -.243 4.334 3400 ---- ---- ---- ---- 4.067 -.232 4.299 3425 ---- ---- ---- ---- 4.044 -.221 4.265 3450 ---- ---- ---- ---- 4.022 -.210 4.232 3475 ---- ---- ---- ---- 3.999 -.201 4.200 3500 ---- ---- ---- ---- 3.978 -.190 4.168 3525 ---- ---- ---- ---- 3.956 -.181 4.137 3550 ---- ---- ---- ---- 3.935 -.172 4.107 3575 ---- ---- ---- ---- 3.915 -.163 4.078 3600 ---- ---- ---- ---- 3.895 -.154 4.049 3625 ---- ---- ---- ---- 3.876 -.145 4.021 3650 ---- ---- ---- ---- 3.857 -.136 3.993 3675 ---- ---- ---- ---- 3.839 -.127 3.966 3700 ---- ---- ---- ---- 3.821 -.119 3.940 3725 ---- ---- ---- ---- 3.803 -.112 3.915 3750 ---- ---- ---- ---- 3.787 -.103 3.890 3775 ---- ---- ---- ---- 3.770 -.095 3.865 3800 ---- ---- ---- ---- 3.755 -.086 3.841 3825 ---- ---- ---- ---- 3.740 -.078 3.818 3850 ---- ---- ---- ---- 3.725 -.070 3.795 3875 ---- ---- ---- ---- 3.711 -.062 3.773 3900 ---- ---- ---- ---- 3.697 -.054 3.751 SO JUL27 Silver Option CALL 1025 ---- ---- ---- ---- 16.512 -.133 16.645 1050 ---- ---- ---- ---- 16.290 -.128 16.418 1075 ---- ---- ---- ---- 16.070 -.125 16.195 1100 ---- ---- ---- ---- 15.851 -.123 15.974 1125 ---- ---- ---- ---- 15.633 -.124 15.757 1150 ---- ---- ---- ---- 15.417 -.125 15.542 1175 ---- ---- ---- ---- 15.202 -.128 15.330 1200 ---- ---- ---- ---- 14.988 -.132 15.120 1225 ---- ---- ---- ---- 14.775 -.138 14.913 1250 ---- ---- ---- ---- 14.563 -.145 14.708 1275 ---- ---- ---- ---- 14.353 -.152 14.505 1300 ---- ---- ---- ---- 14.143 -.162 14.305 1325 ---- ---- ---- ---- 13.934 -.172 14.106 1350 ---- ---- ---- ---- 13.726 -.184 13.910 1375 ---- ---- ---- ---- 13.518 -.198 13.716 1400 ---- ---- ---- ---- 13.312 -.211 13.523 1425 ---- ---- ---- ---- 13.106 -.227 13.333 1450 ---- ---- ---- ---- 12.901 -.243 13.144 1475 ---- ---- ---- ---- 12.697 -.260 12.957 1500 ---- ---- ---- ---- 12.493 -.279 12.772 1525 ---- ---- ---- ---- 12.290 -.298 12.588 1550 ---- ---- ---- ---- 12.087 -.319 12.406 1575 ---- ---- ---- ---- 11.885 -.341 12.226 1600 ---- ---- ---- ---- 11.684 -.364 12.048 1625 ---- ---- ---- ---- 11.483 -.387 11.870 1650 ---- ---- ---- ---- 11.284 -.411 11.695 1675 ---- ---- ---- ---- 11.086 -.435 11.521 1700 ---- ---- ---- ---- 10.889 -.459 11.348 1725 ---- ---- ---- ---- 10.694 -.483 11.177 1750 ---- ---- ---- ---- 10.500 -.507 11.007 1775 ---- ---- ---- ---- 10.309 -.530 10.839 1800 ---- ---- ---- ---- 10.120 -.552 10.672 1825 ---- ---- ---- ---- 9.934 -.572 10.506 1850 ---- ---- ---- ---- 9.751 -.591 10.342 1875 ---- ---- ---- ---- 9.570 -.609 10.179 1900 ---- ---- ---- ---- 9.393 -.624 10.017 1925 ---- ---- ---- ---- 9.218 -.639 9.857 1950 ---- ---- ---- ---- 9.047 -.652 9.699 1975 ---- ---- ---- ---- 8.879 -.663 9.542 2000 ---- ---- ---- ---- 8.713 -.674 9.387 2025 ---- ---- ---- ---- 8.552 -.682 9.234 2050 ---- ---- ---- ---- 8.393 -.690 9.083 2075 ---- ---- ---- ---- 8.237 -.697 8.934 2100 ---- ---- ---- ---- 8.085 -.703 8.788 2125 ---- ---- ---- ---- 7.936 -.709 8.645 2150 ---- ---- ---- ---- 7.790 -.715 8.505 2175 ---- ---- ---- ---- 7.647 -.721 8.368 2200 ---- ---- ---- ---- 7.508 -.726 8.234 2225 ---- ---- ---- ---- 7.373 -.731 8.104 2250 ---- ---- ---- ---- 7.241 -.736 7.977 2275 ---- ---- ---- ---- 7.113 -.742 7.855 2300 ---- ---- ---- ---- 6.989 -.747 7.736 2325 ---- ---- ---- ---- 6.869 -.751 7.620 2350 ---- ---- ---- ---- 6.753 -.755 7.508 2375 ---- ---- ---- ---- 6.641 -.757 7.398 2400 ---- ---- ---- ---- 6.533 -.757 7.290 2425 ---- ---- ---- ---- 6.429 -.756 7.185 2450 ---- ---- ---- ---- 6.330 -.752 7.082 2475 ---- ---- ---- ---- 6.235 -.747 6.982 2500 ---- ---- ---- ---- 6.143 -.742 6.885 2525 ---- ---- ---- ---- 6.056 -.735 6.791 2550 ---- ---- ---- ---- 5.972 -.727 6.699 2575 ---- ---- ---- ---- 5.893 -.717 6.610 2600 ---- ---- ---- ---- 5.817 -.707 6.524 2625 ---- ---- ---- ---- 5.744 -.695 6.439 2650 ---- ---- ---- ---- 5.676 -.681 6.357 2675 ---- ---- ---- ---- 5.610 -.668 6.278 2700 ---- ---- ---- ---- 5.548 -.652 6.200 2725 ---- ---- ---- ---- 5.489 -.636 6.125 2750 ---- ---- ---- ---- 5.433 -.619 6.052 2775 ---- ---- ---- ---- 5.380 -.601 5.981 2800 ---- ---- ---- ---- 5.329 -.583 5.912 2825 ---- ---- ---- ---- 5.281 -.565 5.846 2850 ---- ---- ---- ---- 5.235 -.547 5.782 2875 ---- ---- ---- ---- 5.192 -.528 5.720 2900 ---- ---- ---- ---- 5.150 -.510 5.660 2925 ---- ---- ---- ---- 5.110 -.492 5.602 2950 ---- ---- ---- ---- 5.072 -.474 5.546 2975 ---- ---- ---- ---- 5.035 -.456 5.491 3000 ---- ---- ---- ---- 5.000 -.439 5.439 3025 ---- ---- ---- ---- 4.966 -.422 5.388 3050 ---- ---- ---- ---- 4.934 -.406 5.340 3075 ---- ---- ---- ---- 4.903 -.390 5.293 3100 ---- ---- ---- ---- 4.873 -.374 5.247 3125 ---- ---- ---- ---- 4.844 -.360 5.204 3150 ---- ---- ---- ---- 4.815 -.347 5.162 3175 ---- ---- ---- ---- 4.788 -.333 5.121 3200 ---- ---- ---- ---- 4.762 -.319 5.081 3225 ---- ---- ---- ---- 4.736 -.306 5.042 3250 ---- ---- ---- ---- 4.711 -.294 5.005 3275 ---- ---- ---- ---- 4.687 -.281 4.968 3300 ---- ---- ---- ---- 4.663 -.269 4.932 3325 ---- ---- ---- ---- 4.640 -.257 4.897 3350 ---- ---- ---- ---- 4.618 -.245 4.863 3375 ---- ---- ---- ---- 4.596 -.233 4.829 3400 ---- ---- ---- ---- 4.574 -.222 4.796 3425 ---- ---- ---- ---- 4.553 -.211 4.764 3450 ---- ---- ---- ---- 4.533 -.199 4.732 3475 ---- ---- ---- ---- 4.513 -.189 4.702 3500 ---- ---- ---- ---- 4.493 -.179 4.672 3525 ---- ---- ---- ---- 4.474 -.168 4.642 3550 ---- ---- ---- ---- 4.455 -.158 4.613 3575 ---- ---- ---- ---- 4.436 -.149 4.585 3600 ---- ---- ---- ---- 4.418 -.140 4.558 3625 ---- ---- ---- ---- 4.401 -.130 4.531 3650 ---- ---- ---- ---- 4.384 -.121 4.505 3675 ---- ---- ---- ---- 4.367 -.112 4.479 3700 ---- ---- ---- ---- 4.351 -.103 4.454 3725 ---- ---- ---- ---- 4.336 -.094 4.430 3750 ---- ---- ---- ---- 4.321 -.085 4.406 3775 ---- ---- ---- ---- 4.307 -.076 4.383 3800 ---- ---- ---- ---- 4.293 -.068 4.361 3825 ---- ---- ---- ---- 4.279 -.059 4.338 3850 ---- ---- ---- ---- 4.266 -.051 4.317 3875 ---- ---- ---- ---- 4.254 -.042 4.296 3900 ---- ---- ---- ---- 4.242 -.033 4.275 3925 ---- ---- ---- ---- 4.231 -.024 4.255 SO DEC27 Silver Option CALL 1300 ---- ---- ---- ---- 14.357 -.127 14.484 1325 ---- ---- ---- ---- 14.152 -.138 14.290 1350 ---- ---- ---- ---- 13.948 -.149 14.097 1375 ---- ---- ---- ---- 13.744 -.163 13.907 1400 ---- ---- ---- ---- 13.541 -.177 13.718 1425 ---- ---- ---- ---- 13.339 -.193 13.532 1450 ---- ---- ---- ---- 13.137 -.210 13.347 1475 ---- ---- ---- ---- 12.936 -.227 13.163 1500 ---- ---- ---- ---- 12.735 -.247 12.982 1525 ---- ---- ---- ---- 12.535 -.267 12.802 1550 ---- ---- ---- ---- 12.336 -.287 12.623 1575 ---- ---- ---- ---- 12.137 -.309 12.446 1600 ---- ---- ---- ---- 11.938 -.333 12.271 1625 ---- ---- ---- ---- 11.740 -.357 12.097 1650 ---- ---- ---- ---- 11.543 -.382 11.925 1675 ---- ---- ---- ---- 11.347 -.407 11.754 1700 ---- ---- ---- ---- 11.152 -.432 11.584 1725 ---- ---- ---- ---- 10.959 -.457 11.416 1750 ---- ---- ---- ---- 10.767 -.482 11.249 1775 ---- ---- ---- ---- 10.576 -.507 11.083 1800 ---- ---- ---- ---- 10.388 -.531 10.919 1825 ---- ---- ---- ---- 10.203 -.553 10.756 1850 ---- ---- ---- ---- 10.020 -.574 10.594 1875 ---- ---- ---- ---- 9.840 -.594 10.434 1900 ---- ---- ---- ---- 9.662 -.613 10.275 1925 ---- ---- ---- ---- 9.488 -.629 10.117 1950 ---- ---- ---- ---- 9.317 -.644 9.961 1975 ---- ---- ---- ---- 9.150 -.656 9.806 2000 ---- ---- ---- ---- 8.985 -.668 9.653 2025 ---- ---- ---- ---- 8.824 -.678 9.502 2050 ---- ---- ---- ---- 8.665 -.688 9.353 2075 ---- ---- ---- ---- 8.510 -.697 9.207 2100 ---- ---- ---- ---- 8.358 -.705 9.063 2125 ---- ---- ---- ---- 8.210 -.712 8.922 2150 ---- ---- ---- ---- 8.064 -.719 8.783 2175 ---- ---- ---- ---- 7.922 -.726 8.648 2200 ---- ---- ---- ---- 7.783 -.734 8.517 2225 ---- ---- ---- ---- 7.648 -.740 8.388 2250 ---- ---- ---- ---- 7.516 -.748 8.264 2275 ---- ---- ---- ---- 7.388 -.755 8.143 2300 ---- ---- ---- ---- 7.263 -.764 8.027 2325 ---- ---- ---- ---- 7.143 -.770 7.913 2350 ---- ---- ---- ---- 7.026 -.777 7.803 2375 ---- ---- ---- ---- 6.914 -.781 7.695 2400 ---- ---- ---- ---- 6.806 -.783 7.589 2425 ---- ---- ---- ---- 6.702 -.784 7.486 2450 ---- ---- ---- ---- 6.602 -.783 7.385 2475 ---- ---- ---- ---- 6.506 -.781 7.287 2500 ---- ---- ---- ---- 6.414 -.777 7.191 2525 ---- ---- ---- ---- 6.327 -.772 7.099 2550 ---- ---- ---- ---- 6.243 -.766 7.009 2575 ---- ---- ---- ---- 6.163 -.759 6.922 2600 ---- ---- ---- ---- 6.087 -.750 6.837 2625 ---- ---- ---- ---- 6.015 -.739 6.754 2650 ---- ---- ---- ---- 5.946 -.728 6.674 2675 ---- ---- ---- ---- 5.881 -.715 6.596 2700 ---- ---- ---- ---- 5.819 -.701 6.520 2725 ---- ---- ---- ---- 5.760 -.686 6.446 2750 ---- ---- ---- ---- 5.705 -.670 6.375 2775 ---- ---- ---- ---- 5.652 -.653 6.305 2800 ---- ---- ---- ---- 5.603 -.635 6.238 2825 ---- ---- ---- ---- 5.555 -.619 6.174 2850 ---- ---- ---- ---- 5.511 -.600 6.111 2875 ---- ---- ---- ---- 5.468 -.582 6.050 2900 ---- ---- ---- ---- 5.428 -.564 5.992 2925 ---- ---- ---- ---- 5.390 -.545 5.935 2950 ---- ---- ---- ---- 5.353 -.527 5.880 2975 ---- ---- ---- ---- 5.318 -.510 5.828 3000 ---- ---- ---- ---- 5.285 -.492 5.777 3025 ---- ---- ---- ---- 5.252 -.476 5.728 3050 ---- ---- ---- ---- 5.222 -.458 5.680 3075 ---- ---- ---- ---- 5.192 -.443 5.635 3100 ---- ---- ---- ---- 5.164 -.427 5.591 3125 ---- ---- ---- ---- 5.137 -.411 5.548 3150 ---- ---- ---- ---- 5.111 -.397 5.508 3175 ---- ---- ---- ---- 5.085 -.383 5.468 3200 ---- ---- ---- ---- 5.061 -.369 5.430 3225 ---- ---- ---- ---- 5.037 -.355 5.392 3250 ---- ---- ---- ---- 5.014 -.342 5.356 3275 ---- ---- ---- ---- 4.992 -.329 5.321 3300 ---- ---- ---- ---- 4.970 -.316 5.286 3325 ---- ---- ---- ---- 4.949 -.303 5.252 3350 ---- ---- ---- ---- 4.928 -.291 5.219 3375 ---- ---- ---- ---- 4.908 -.279 5.187 3400 ---- ---- ---- ---- 4.888 -.267 5.155 3425 ---- ---- ---- ---- 4.869 -.255 5.124 3450 ---- ---- ---- ---- 4.850 -.243 5.093 3475 ---- ---- ---- ---- 4.832 -.231 5.063 3500 ---- ---- ---- ---- 4.814 -.220 5.034 3525 ---- ---- ---- ---- 4.797 -.209 5.006 3550 ---- ---- ---- ---- 4.780 -.198 4.978 3575 ---- ---- ---- ---- 4.763 -.188 4.951 3600 ---- ---- ---- ---- 4.746 -.179 4.925 3625 ---- ---- ---- ---- 4.731 -.168 4.899 3650 ---- ---- ---- ---- 4.715 -.159 4.874 3675 ---- ---- ---- ---- 4.700 -.149 4.849 3700 ---- ---- ---- ---- 4.685 -.140 4.825 3725 ---- ---- ---- ---- 4.671 -.131 4.802 3750 ---- ---- ---- ---- 4.658 -.121 4.779 3775 ---- ---- ---- ---- 4.645 -.112 4.757 3800 ---- ---- ---- ---- 4.632 -.103 4.735 3825 ---- ---- ---- ---- 4.620 -.094 4.714 3850 ---- ---- ---- ---- 4.608 -.085 4.693 3875 ---- ---- ---- ---- 4.597 -.076 4.673 3900 ---- ---- ---- ---- 4.587 -.066 4.653 3925 ---- ---- ---- ---- 4.577 -.057 4.634 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 ---- ---- ---- ---- .001 -.001 .002 5 1850 ---- ---- ---- ---- .001 -.001 .002 15 1855 ---- ---- ---- ---- .001 -.001 .002 2 1860 ---- ---- ---- ---- .001 -.001 .002 1865 ---- ---- ---- ---- .001 -.001 .002 1870 ---- ---- ---- ---- .001 -.001 .002 1 1875 ---- ---- ---- ---- .001 -.001 .002 17 1880 ---- ---- ---- ---- .001 -.001 .002 2 1885 ---- ---- ---- ---- .001 -.001 .002 1890 ---- ---- ---- ---- .001 -.001 .002 1895 ---- ---- ---- ---- .001 -.001 .002 2 1900 .004 .004 .004 .003A .001 -.001 3 .002 2415 1905 ---- ---- ---- ---- .001 -.001 .002 3 1910 ---- ---- ---- ---- .001 -.001 .002 5 1915 ---- ---- ---- ---- .001 -.001 .002 7 1920 ---- ---- ---- ---- .001 -.001 .002 1 1925 ---- ---- ---- ---- .001 -.001 .002 56 1930 ---- ---- ---- ---- .001 -.001 .002 17 1935 ---- ---- ---- ---- .001 -.001 .002 16 1940 ---- ---- ---- ---- .001 -.002 .003 7 1945 ---- ---- ---- ---- .001 -.002 .003 8 1950 ---- ---- ---- ---- .001 -.002 .003 66 1955 ---- ---- ---- ---- .002 -.001 .003 7 1960 ---- ---- ---- ---- .002 -.001 .003 5 1965 ---- ---- ---- ---- .002 -.001 .003 11 1970 ---- ---- ---- ---- .002 -.001 .003 1 1975 ---- ---- ---- ---- .002 -.001 .003 85 1980 ---- ---- ---- ---- .002 -.001 .003 10 1985 ---- ---- ---- ---- .002 -.001 .003 14 1990 ---- ---- ---- ---- .002 -.001 .003 3 1995 ---- ---- ---- ---- .002 -.001 .003 15 2000 ---- ---- ---- ---- .002 -.002 .004 1010 2005 ---- ---- ---- ---- .002 -.002 .004 10 2010 ---- ---- ---- ---- .002 -.002 .004 109 2015 ---- ---- ---- ---- .003 -.001 .004 1 6 2020 ---- ---- ---- ---- .003 -.001 .004 7 2025 ---- ---- ---- ---- .003 -.001 .004 214 2030 ---- ---- ---- ---- .003 -.001 .004 131 2035 ---- ---- ---- ---- .003 -.001 .004 8 2040 ---- ---- ---- ---- .003 -.001 .004 12 2045 ---- ---- ---- ---- .003 -.002 .005 3 2050 ---- ---- ---- ---- .004 -.001 .005 132 2055 ---- ---- ---- ---- .004 -.001 .005 10 2060 ---- ---- ---- ---- .004 -.001 .005 6 2065 ---- ---- ---- ---- .004 -.001 .005 6 2070 ---- ---- ---- ---- .004 -.001 .005 12 2075 ---- ---- .005A .005A .005 -.001 .006 67 2080 ---- ---- ---- ---- .005 -.001 .006 10 2085 ---- ---- ---- ---- .005 -.001 .006 50 2090 ---- ---- ---- ---- .005 -.001 .006 10 2095 ---- ---- ---- ---- .006 .000 .006 27 2100 ---- ---- .006A .006A .006 -.001 1 .007 1700 2105 ---- ---- ---- ---- .006 -.001 .007 6 2110 ---- ---- ---- ---- .007 .000 .007 11 2115 ---- ---- ---- ---- .007 .000 .007 11 2120 ---- ---- ---- ---- .007 -.001 .008 16 2125 ---- ---- ---- ---- .008 .000 .008 53 2130 ---- ---- ---- ---- .008 .000 .008 9 2135 ---- ---- ---- ---- .009 .000 .009 1 21 2140 ---- ---- ---- ---- .009 .000 .009 9 19 2145 ---- ---- ---- ---- .010 .000 .010 1 2150 .012 .012 .012 .012 .010 .000 6 .010 2 924 2155 ---- ---- ---- ---- .011 +.001 .010 15 2160 .010 .011 .010 .011 .012 +.001 45 .011 21 2165 ---- ---- ---- ---- .012 .000 .012 9 2170 ---- .013B ---- .013B .013 +.001 .012 6 2175 ---- .014B ---- .014B .014 +.001 12 .013 147 2180 ---- .015B ---- .015B .015 +.001 .014 8 2185 ---- .016B ---- .016B .016 +.002 .014 14 2190 ---- .018B ---- .018B .017 +.002 .015 8 2195 ---- .019B ---- .019B .018 +.002 .016 12 2200 .022 .022 .020 .020 .020 +.002 208 .018 1573 2205 ---- .023B ---- .023B .021 +.002 .019 10 2210 ---- .026B ---- .026B .023 +.003 .020 23 2215 ---- .028B ---- .028B .024 +.002 .022 2 2220 ---- .032B ---- .032B .026 +.003 3 .023 19 2225 ---- .035B ---- .035B .028 +.003 1 .025 117 2230 ---- .038B ---- .038B .031 +.004 3 .027 55 2235 ---- .042B ---- .042B .033 +.004 1 .029 38 2240 ---- .046B .030A .030A .036 +.005 .031 6 2245 ---- .052B .032A .032A .040 +.006 .034 15 2250 .033 .061 .032 .043 .043 +.006 169 .037 171 492 2255 ---- .063B .038A .038A .047 +.007 1 .040 39 2260 ---- .068B .041A .041A .051 +.007 .044 30 35 2265 ---- .075B .045A .045A .056 +.009 .047 34 2270 .055 .082B .047A .056B .062 +.010 1 .052 55 2275 .080 .090B .051A .065A .067 +.011 20 .056 3 189 2280 ---- .099B .056A .056A .074 +.013 .061 66 2285 .100 .107B .061A .107B .081 +.014 3 .067 88 2290 .113 .119B .066A .119B .089 +.016 2 .073 65 2295 .101 .132B .073A .132B .097 +.018 10 .079 1 48 2300 .120 .143B .078A .103 .107 +.021 262 .086 18 1495 2305 .122 .156B .085A .156B .117 +.023 1 .094 12 77 2310 .105 .172B .093A .172B .128 +.026 15 .102 61 69 2315 ---- .188B .100A .100A .140 +.029 1 .111 13 27 2320 .165 .204B .108A .140A .153 +.032 3 .121 7 36 2325 .200 .218B .118A .160B .168 +.037 36 .131 9 394 2330 .186 .238 .127A .169A .183 +.041 2 .142 9 34 2335 .212 .260B .139A .185A .200 +.046 10 .154 6 52 2340 .217 .278B .152A .278B .217 +.050 4 .167 2 91 2345 .235 .302B .164A .219A .236 +.055 4 .181 13 34 2350 .192 .325B .176A .274B .257 +.062 89 .195 22 456 2355 .275 .353B .192A .267A .279 +.068 4 .211 6 33 2360 .284 .380B .208A .380B .302 +.074 58 .228 21 30 2365 .377 .408B .227A .342B .326 +.080 41 .246 37 2370 .362 .438B .245A .339A .352 +.087 65 .265 21 2375 .291 .469B .260A .355A .379 +.093 106 .286 4 119 2380 .313 .502B .280A .288A .407 +.100 4 .307 5 73 2385 .337 .535B .302A .455B .437 +.107 9 .330 3 61 2390 ---- .570B .325A .325A .468 +.114 6 .354 20 140 2395 .480 .592B .351A .483B .501 +.122 2 .379 45 2400 .505 .636B .379A .514A .534 +.128 87 .406 187 1271 2405 .534 .636B .404A .550B .569 +.135 3 .434 27 2410 ---- .674B .435A .435A .605 +.142 .463 32 2415 ---- .716B .464A .464A .643 +.150 .493 43 2420 ---- .757B .492A .492A .681 +.156 .525 231 2425 .670 .835B .523A .659A .720 +.162 13 .558 17 340 2430 ---- .841B .556A .556A .761 +.169 .592 34 2435 ---- .884B .589A .589A .802 +.175 .627 4 36 2440 ---- .928B .623A .623A .844 +.181 4 .663 63 2445 ---- .973B ---- .805B .887 +.187 .700 49 2450 .860 1.054B .699A 1.054B .930 +.192 119 .738 18 995 2455 ---- 1.036B ---- .893B .975 +.197 .778 18 2460 1.018 1.049B 1.018 1.016A 1.019 +.201 1 .818 138 2465 ---- 1.070B ---- .984B 1.065 +.207 .858 12 2470 ---- 1.109B ---- 1.024B 1.111 +.211 .900 20 2475 ---- 1.285B .897A .897A 1.157 +.215 8 .942 220 2480 ---- 1.064B ---- ---- 1.203 +.218 .985 23 2485 ---- 1.070B ---- ---- 1.250 +.221 1.029 31 2490 1.300 1.300 1.071A 1.120 1.298 +.225 3 1.073 36 2495 ---- ---- 1.115A 1.115A 1.345 +.228 1.117 151 2500 ---- 1.524B 1.113A 1.113A 1.393 +.231 115 1.162 817 2505 ---- ---- 1.192A 1.192A 1.441 +.233 1.208 23 2510 ---- ---- ---- ---- 1.489 +.235 1.254 42 2515 ---- ---- ---- ---- 1.538 +.238 1.300 172 2520 ---- ---- ---- ---- 1.586 +.239 1.347 58 2525 ---- 1.707B 1.343A 1.343A 1.635 +.241 1.394 111 2530 ---- ---- ---- ---- 1.684 +.243 1.441 1 45 2535 ---- ---- ---- ---- 1.733 +.245 1 1.488 169 2540 ---- ---- ---- ---- 1.781 +.245 1.536 62 2545 ---- ---- ---- ---- 1.831 +.247 1.584 14 2550 ---- 1.827B 1.580A 1.580A 1.880 +.248 1.632 391 2555 ---- ---- ---- ---- 1.929 +.249 1.680 109 2560 ---- ---- ---- ---- 1.978 +.250 1.728 59 2565 ---- ---- ---- ---- 2.027 +.250 1.777 32 2570 ---- ---- ---- ---- 2.077 +.252 1.825 98 2575 ---- 1.883B 1.821A 1.821A 2.126 +.252 1.874 1 269 2580 ---- ---- ---- ---- 2.175 +.252 1.923 28 2585 ---- ---- ---- ---- 2.225 +.253 1.972 50 2590 2.240 2.350 2.240 2.350 2.274 +.253 3 2.021 1 16 2595 ---- ---- ---- ---- 2.324 +.254 2.070 9 2600 2.424 2.424 2.424 2.424 2.373 +.254 1 2.119 4 136 2605 ---- ---- ---- ---- 2.423 +.255 2.168 17 2610 ---- ---- ---- ---- 2.472 +.254 2.218 21 2615 ---- ---- ---- ---- 2.522 +.255 2.267 9 2620 ---- ---- ---- ---- 2.572 +.256 2.316 1 63 2625 ---- ---- ---- ---- 2.621 +.255 2.366 56 2630 ---- ---- ---- ---- 2.671 +.256 2.415 13 2635 ---- ---- ---- ---- 2.721 +.256 2.465 14 2640 ---- ---- ---- ---- 2.770 +.256 2.514 2650 ---- ---- ---- ---- 2.870 +.257 2.613 1 11 2675 ---- ---- ---- ---- 3.119 +.258 2.861 37 2700 ---- ---- ---- ---- 3.368 +.259 3.109 26 2725 ---- ---- ---- ---- 3.618 +.260 3.358 6 2750 ---- ---- ---- ---- 3.868 +.261 3.607 8 2775 ---- ---- ---- ---- 4.117 +.261 3.856 12 2800 ---- ---- ---- ---- 4.367 +.262 4.105 21 2825 ---- ---- ---- ---- 4.617 +.262 4.355 3 2850 ---- ---- ---- ---- 4.867 +.263 4.604 4 2875 ---- ---- ---- ---- 5.117 +.263 4.854 7 2900 ---- ---- ---- ---- 5.367 +.263 5.104 2 2925 ---- ---- ---- ---- 5.617 +.264 5.353 2950 ---- ---- ---- ---- 5.867 +.264 5.603 3 2975 ---- ---- ---- ---- 6.117 +.264 5.853 3000 ---- ---- ---- ---- 6.367 +.264 6.103 3025 ---- ---- ---- ---- 6.617 +.264 6.353 3050 ---- ---- ---- ---- 6.867 +.264 6.603 3075 ---- ---- ---- ---- 7.117 +.264 6.853 3100 ---- ---- ---- ---- 7.367 +.264 7.103 3125 ---- ---- ---- ---- 7.617 +.264 7.353 3150 ---- ---- ---- ---- 7.867 +.264 7.603 3175 ---- ---- ---- ---- 8.117 +.264 7.853 2 3200 ---- ---- ---- ---- 8.367 +.264 8.103 3225 ---- ---- ---- ---- 8.617 +.264 8.353 3250 ---- ---- ---- ---- 8.867 +.264 8.603 3275 ---- ---- ---- ---- 9.117 +.264 8.853 3300 ---- ---- ---- ---- 9.367 +.264 9.103 3325 ---- ---- ---- ---- 9.617 +.264 9.353 3350 ---- ---- ---- ---- 9.867 +.264 9.603 3375 ---- ---- ---- ---- 10.117 +.264 9.853 3400 ---- ---- ---- ---- 10.367 +.264 10.103 3425 ---- ---- ---- ---- 10.617 +.264 10.353 3450 ---- ---- ---- ---- 10.867 +.264 10.603 3475 ---- ---- ---- ---- 11.117 +.264 10.853 3500 ---- ---- ---- ---- 11.367 +.264 11.103 3525 ---- ---- ---- ---- 11.617 +.264 11.353 3550 ---- ---- ---- ---- 11.867 +.264 11.603 3575 ---- ---- ---- ---- 12.117 +.264 11.853 3600 ---- ---- ---- ---- 12.367 +.264 12.103 3625 ---- ---- ---- ---- 12.617 +.264 12.353 3800 ---- ---- ---- ---- 14.367 +.264 14.103 4000 ---- ---- ---- ---- 16.367 +.264 16.103 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 .000 .001 1375 ---- ---- ---- ---- .001 .000 .001 1400 ---- ---- ---- ---- .001 .000 .001 106 1425 ---- ---- ---- ---- .001 -.001 .002 1450 ---- ---- ---- ---- .001 -.001 .002 1475 ---- ---- ---- ---- .001 -.001 .002 1500 ---- ---- ---- ---- .001 -.001 .002 41 1525 ---- ---- ---- ---- .001 -.002 .003 6 1550 ---- ---- ---- ---- .001 -.002 .003 8 1575 ---- ---- ---- ---- .001 -.003 .004 7 1600 ---- ---- ---- ---- .001 -.003 .004 63 1625 ---- ---- ---- ---- .001 -.004 .005 64 1650 ---- ---- ---- ---- .001 -.004 .005 60 1675 ---- ---- ---- ---- .002 -.004 .006 2 174 1700 ---- ---- .006A .006A .002 -.005 .007 164 1725 ---- ---- .007A .007A .003 -.005 .008 11 1750 ---- ---- .008A .008A .004 -.005 .009 249 1775 ---- ---- ---- ---- .005 -.005 .010 23 1800 .008 .008 .008 .008 .007 -.004 628 .011 742 1825 ---- ---- ---- ---- .009 -.003 .012 36 1850 ---- ---- ---- ---- .011 -.003 .014 163 1875 ---- ---- ---- ---- .014 -.002 .016 15 1900 ---- .019B ---- .019B .017 -.001 3 .018 4 300 1925 ---- .024B ---- .024B .021 .000 .021 31 1950 .033 .033 .029 .029 .027 +.002 7 .025 49 1975 .025 .038B .025 .038B .034 +.005 2 .029 5 18 2000 .038 .051 .036A .045A .042 +.007 1299 .035 4 1399 2025 ---- .058B ---- .058B .052 +.009 5 .043 37 2050 .069 .071B .063 .071B .064 +.012 25 .052 2 164 2075 .073 .086B .073 .086B .079 +.014 22 .065 1 32 2100 .080 .106 .080 .090B .097 +.016 92 .081 7 234 2125 .101 .130B .101 .118A .120 +.019 41 .101 110 2150 .147 .162B .126A .145A .148 +.021 12 .127 8 204 2160 ---- .177B .137A .137A .161 +.022 .139 1 10 2165 .170 .185B .143A .185B .168 +.022 6 .146 23 2170 .173 .193B .150A .193B .175 +.023 1 .152 1 12 2175 .181 .202B .158A .177A .183 +.024 25 .159 34 2180 ---- .211B .164A .164A .191 +.025 .166 19 2185 ---- .220B .173A .173A .199 +.025 2 .174 1 3 2190 ---- .230B .179A .179A .207 +.025 .182 46 2195 ---- .241B .187A .187A .217 +.027 .190 4 2200 .192 .251B .192 .219A .226 +.027 631 .199 16 916 2205 .245 .262B .204A .229A .236 +.028 3 .208 2 10 2210 ---- .274B .213A .213A .246 +.029 .217 4 2215 ---- .286B .224A .224A .257 +.030 .227 4 2220 .269 .298B .232A .260A .268 +.031 2 .237 2 5 2225 .281 .311B .241A .271A .279 +.032 21 .247 5 145 2230 ---- .324B .253A .253A .291 +.033 27 .258 9 2235 ---- .338B .262A .262A .304 +.035 .269 4 2240 .340 .352B .275A .308A .317 +.037 3 .280 77 2245 .353 .367B .286A .321A .330 +.038 3 .292 6 2250 .329 .385B .298A .333A .344 +.039 35 .305 153 308 2255 .366 .399B .311A .347A .359 +.042 2 .317 2 11 2260 .369 .414B .322A .362A .374 +.043 4 .331 14 2265 ---- .432B .338A .338A .389 +.045 .344 2 2270 ---- .451B .350A .350A .405 +.047 .358 2 8 2275 .395 .467B .366A .467B .422 +.049 74 .373 7 177 2280 ---- .488B .379A .379A .439 +.051 1 .388 13 2285 ---- .505B .394A .394A .456 +.053 .403 26 2290 ---- .527B .409A .409A .474 +.055 .419 13 15 2295 ---- .545B .425A .425A .492 +.056 .436 10 2300 .530 .568B .443A .515B .511 +.058 693 .453 78 1286 2305 ---- .587B .459A .459A .531 +.061 .470 4 2310 ---- .611B .477A .477A .551 +.063 .488 4 2315 ---- .633B .495A .495A .572 +.065 .507 9 2320 ---- .656B .513A .513A .594 +.068 .526 10 2325 .655 .679B .532A .679B .616 +.071 69 .545 185 2330 .630 .702B .552A .662B .638 +.073 2 .565 44 2335 ---- .727B .572A .572A .662 +.077 .585 13 2340 ---- .753B .593A .593A .685 +.078 .607 33 2345 ---- .779B .614A .614A .710 +.082 .628 62 2350 .750 .805B .635A .717A .735 +.085 55 .650 23 212 2355 ---- .833B .658A .658A .760 +.087 18 .673 11 2360 .793 .859B .680A .768A .786 +.090 2 .696 3 25 2365 ---- .887B .703A .703A .813 +.094 1 .719 76 2370 .830 .917B .727A .914B .840 +.096 3 .744 69 2375 ---- .944B .751A .751A .868 +.100 4 .768 26 46 2380 .860 .974B .777A .907B .896 +.103 22 .793 30 2385 .897 1.004B .802A 1.004B .924 +.105 2 .819 64 85 2390 ---- 1.034B .828A .828A .953 +.108 .845 7 32 2395 .954 1.065B .854A 1.065B .983 +.111 68 .872 5 133 2400 1.034 1.096B .881A 1.096B 1.013 +.114 55 .899 12 647 2405 1.013 1.129B .908A 1.129B 1.044 +.117 4 .927 15 2410 ---- 1.161B .936A .936A 1.075 +.119 .956 34 2415 1.156 1.195B .965A 1.192B 1.106 +.122 1 .984 18 2420 ---- 1.229B .994A .994A 1.138 +.124 1.014 3 15 2425 ---- 1.263B 1.023A 1.023A 1.171 +.128 1.043 3 188 2430 1.213 1.298B 1.053A 1.177A 1.204 +.130 1 1.074 15 2435 ---- 1.333B 1.084A 1.084A 1.238 +.133 1.105 19 2440 ---- 1.368B 1.115A 1.115A 1.272 +.136 1.136 1 10 2445 ---- 1.405B 1.146A 1.146A 1.306 +.138 1.168 8 2450 ---- 1.441B 1.176A 1.176A 1.341 +.141 1.200 1 244 2455 ---- 1.478B 1.210A 1.210A 1.376 +.143 1.233 9 2460 ---- 1.514B 1.244A 1.244A 1.412 +.146 1.266 1 71 2465 ---- 1.549B 1.276A 1.276A 1.448 +.149 1.299 106 2470 1.450 1.579B 1.308A 1.508B 1.485 +.151 2 1.334 1 66 2475 ---- 1.624B 1.341A 1.341A 1.522 +.154 1.368 213 2480 ---- 1.627B 1.380A 1.380A 1.560 +.157 1.403 10 2485 ---- 1.668B 1.411A 1.411A 1.598 +.159 1.439 19 2490 ---- 1.706B 1.446A 1.446A 1.636 +.162 1.474 38 2495 ---- 1.747B 1.481A 1.481A 1.675 +.164 1.511 13 2500 1.700 1.821B 1.517A 1.820B 1.714 +.166 50 1.548 2 689 2505 ---- 1.829B 1.558A 1.558A 1.754 +.169 1.585 15 2510 ---- 1.869B 1.610A 1.610A 1.793 +.171 1.622 28 2515 ---- 1.910B ---- ---- 1.834 +.174 1.660 10 2520 ---- 1.952B ---- ---- 1.874 +.176 1.698 154 2525 ---- 2.025B 1.708A 1.708A 1.915 +.178 1.737 169 2530 ---- 2.035B ---- ---- 1.956 +.180 1.776 22 2535 ---- 2.077B ---- 1.945B 1.997 +.182 1 1.815 8 2540 ---- 2.119B ---- ---- 2.039 +.184 1.855 10 2545 ---- 2.162B ---- ---- 2.081 +.186 1.895 29 2550 2.133 2.237B 1.903A 2.051A 2.123 +.188 1 1.935 330 2555 ---- 2.248B ---- ---- 2.165 +.190 1.975 4 2560 ---- 2.291B ---- ---- 2.208 +.192 2.016 18 2565 ---- 2.335B ---- ---- 2.250 +.193 2.057 86 2570 ---- 2.379B ---- ---- 2.293 +.194 2.099 50 2575 ---- 2.454B 2.106A 2.106A 2.337 +.197 2.140 124 2580 ---- 2.466B ---- ---- 2.380 +.198 2.182 9 2585 ---- 2.511B ---- ---- 2.424 +.200 2.224 2590 ---- 2.555B ---- ---- 2.468 +.202 2.266 24 2595 ---- 2.599B ---- ---- 2.512 +.203 2.309 15 2600 ---- 2.676B 2.315A 2.315A 2.556 +.204 2.352 31 126 2605 ---- 2.689B ---- ---- 2.600 +.206 2.394 5 2610 ---- 2.734B ---- ---- 2.645 +.207 2.438 3 2615 ---- 2.779B ---- ---- 2.690 +.209 2.481 2620 ---- 2.825B ---- ---- 2.734 +.209 2.525 29 2625 ---- 2.903B 2.530A 2.530A 2.780 +.212 2.568 32 2630 ---- 2.916B ---- ---- 2.825 +.213 2.612 7 2635 ---- 2.962B ---- ---- 2.870 +.214 2.656 9 2640 ---- 3.007B ---- ---- 2.916 +.215 2.701 2650 ---- 3.131B 2.750A 2.750A 3.007 +.217 2.790 32 412 2675 ---- 3.363B 2.972A 2.972A 3.238 +.223 3.015 10 2700 ---- 3.597B 3.200A 3.200A 3.471 +.227 3.244 22 2725 ---- 3.835B 3.432A 3.432A 3.707 +.232 3.475 3 2750 ---- 4.074B 3.666A 3.666A 3.945 +.235 3.710 4 2775 ---- 4.317B 3.901A 3.901A 4.184 +.238 3.946 3 2800 ---- 4.557B 4.139A 4.139A 4.425 +.241 4.184 8 2825 ---- 4.800B 4.378A 4.378A 4.667 +.243 4.424 5 2850 ---- 5.044B 4.618A 4.618A 4.910 +.245 4.665 3 2875 ---- 5.220B 4.860A 4.860A 5.154 +.247 4.907 1 2900 ---- 5.373B 5.103A 5.103A 5.399 +.248 5.151 1 2925 ---- 5.452B 5.346A 5.346A 5.645 +.250 5.395 5 2950 ---- ---- ---- ---- 5.891 +.251 5.640 3 2975 ---- ---- ---- ---- 6.137 +.252 5.885 2 3000 ---- ---- ---- ---- 6.384 +.253 6.131 179 3025 ---- ---- ---- ---- 6.632 +.255 6.377 3050 ---- ---- ---- ---- 6.880 +.256 6.624 2 3075 ---- ---- ---- ---- 7.128 +.256 6.872 1 3100 ---- ---- ---- ---- 7.376 +.257 7.119 5 3125 ---- ---- ---- ---- 7.624 +.257 7.367 1 3150 ---- ---- ---- ---- 7.873 +.258 7.615 3 3175 ---- ---- ---- ---- 8.122 +.259 7.863 3 3200 ---- ---- ---- ---- 8.371 +.259 8.112 1 3225 ---- ---- ---- ---- 8.620 +.260 8.360 2 3250 ---- ---- ---- ---- 8.869 +.260 8.609 3275 ---- ---- ---- ---- 9.119 +.261 8.858 3300 ---- ---- ---- ---- 9.368 +.261 9.107 3325 ---- ---- ---- ---- 9.618 +.262 9.356 3350 ---- ---- ---- ---- 9.867 +.262 9.605 3375 ---- ---- ---- ---- 10.117 +.262 9.855 3400 ---- ---- ---- ---- 10.367 +.263 10.104 2 3425 ---- ---- ---- ---- 10.617 +.263 10.354 1 3450 ---- ---- ---- ---- 10.867 +.263 10.604 3475 ---- ---- ---- ---- 11.117 +.264 10.853 1 3500 ---- ---- ---- ---- 11.367 +.264 11.103 16 3525 ---- ---- ---- ---- 11.617 +.264 11.353 2 3550 ---- ---- ---- ---- 11.867 +.264 11.603 1 3575 ---- ---- ---- ---- 12.117 +.264 11.853 2 3600 ---- ---- ---- ---- 12.367 +.264 12.103 3 3625 ---- ---- ---- ---- 12.617 +.264 12.353 2 3650 ---- ---- ---- ---- 12.867 +.264 12.603 5 3675 ---- ---- ---- ---- 13.117 +.264 12.853 3 3700 ---- ---- ---- ---- 13.367 +.264 13.103 5 3725 ---- ---- ---- ---- 13.617 +.264 13.353 2 3750 ---- ---- ---- ---- 13.867 +.264 13.603 3775 ---- ---- ---- ---- 14.117 +.264 13.853 3800 ---- ---- ---- ---- 14.367 +.264 14.103 3825 ---- ---- ---- ---- 14.617 +.264 14.353 3850 ---- ---- ---- ---- 14.867 +.264 14.603 3875 ---- ---- ---- ---- 15.117 +.264 14.853 3900 ---- ---- ---- ---- 15.367 +.264 15.103 3925 ---- ---- ---- ---- 15.617 +.264 15.353 3950 ---- ---- ---- ---- 15.867 +.264 15.603 3975 ---- ---- ---- ---- 16.117 +.264 15.853 4000 ---- ---- ---- ---- 16.367 +.264 20 16.103 38 4025 ---- ---- ---- ---- 16.617 +.264 16.353 4050 ---- ---- ---- ---- 16.867 +.264 16.603 4075 ---- ---- ---- ---- 17.117 +.264 16.853 4500 ---- ---- ---- ---- 21.367 +.264 21.103 5000 ---- ---- ---- ---- 26.367 +.264 26.103 6000 ---- ---- ---- ---- 36.367 +.264 36.103 7000 ---- ---- ---- ---- 46.367 +.264 46.103 8000 ---- ---- ---- ---- 56.367 +.264 56.103 9000 ---- ---- ---- ---- 66.367 +.264 66.103 10000 ---- ---- ---- ---- 76.367 +.264 76.103 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 .000 .002 1475 ---- ---- ---- ---- .002 .000 .002 1500 ---- ---- ---- ---- .003 +.001 .002 1 1525 ---- ---- ---- ---- .003 .000 .003 7 1550 ---- ---- ---- ---- .004 .000 .004 6 1575 ---- ---- ---- ---- .005 +.001 .004 1600 ---- ---- ---- ---- .006 +.001 .005 1 1625 ---- ---- ---- ---- .007 +.001 .006 5 1650 ---- ---- ---- ---- .008 +.001 .007 4 1675 ---- ---- ---- ---- .010 +.001 .009 6 1700 ---- ---- ---- ---- .012 +.002 .010 3 1725 ---- ---- ---- ---- .014 +.002 .012 4 1750 ---- ---- ---- ---- .017 +.002 .015 41 1775 ---- ---- ---- ---- .020 +.003 .017 5 1800 ---- ---- ---- ---- .024 +.003 .021 24 1825 ---- .027B ---- .027B .028 +.003 1 .025 9 1850 ---- .034B ---- .034B .034 +.005 .029 2 20 1875 ---- .041B ---- .041B .040 +.006 .034 2 4 1900 ---- .048B ---- .048B .047 +.006 12 .041 330 1925 ---- .057B ---- .057B .055 +.006 1 .049 4 1950 ---- .068B ---- .068B .065 +.007 .058 1 4 1975 ---- .081B ---- .081B .077 +.008 .069 5 2000 ---- .095B ---- .095B .090 +.008 5 .082 5 31 2025 ---- .113B ---- .113B .107 +.009 .098 2 2050 ---- .135B ---- .135B .127 +.010 10 .117 11 2075 ---- .163B ---- .163B .150 +.011 5 .139 5 11 2100 ---- .194B .163A .163A .179 +.013 6 .166 11 17 2125 ---- .231B .194A .194A .213 +.016 .197 11 15 2150 .270 .275B .230A .253A .254 +.020 14 .234 5 2175 ---- .326B .273A .273A .302 +.025 5 .277 12 18 2200 ---- .386B .321A .321A .358 +.031 7 .327 6 60 2210 ---- .414B .342A .342A .383 +.034 .349 2215 ---- .428B .355A .355A .396 +.035 .361 2220 ---- .442B .367A .367A .409 +.036 .373 2225 ---- .456B .379A .379A .423 +.038 .385 9 2230 ---- .472B .390A .390A .437 +.039 .398 2235 ---- .486B .403A .403A .452 +.041 .411 1 2240 ---- .502B .416A .416A .466 +.042 .424 2245 ---- .520B .431A .431A .482 +.044 .438 2250 ---- .535B .445A .445A .497 +.045 2 .452 24 2255 ---- .552B .458A .458A .513 +.047 .466 2260 ---- .571B .473A .473A .530 +.049 .481 2265 ---- .588B .488A .488A .547 +.051 .496 2270 ---- .607B .503A .503A .564 +.052 .512 2275 ---- .626B .519A .519A .581 +.053 5 .528 5 27 2280 ---- .645B .534A .534A .599 +.054 .545 2285 ---- .665B .550A .550A .618 +.056 .562 2290 ---- .685B .568A .568A .637 +.058 .579 2295 ---- .706B .585A .585A .656 +.059 .597 2300 ---- .726B .602A .602A .676 +.061 3 .615 3 57 2305 ---- .748B .622A .622A .696 +.062 .634 2310 ---- .770B .641A .641A .716 +.063 .653 2315 ---- .792B .660A .660A .737 +.065 .672 13 2320 ---- .814B .678A .678A .759 +.067 .692 2325 ---- .838B .698A .698A .781 +.069 .712 1 44 2330 ---- .861B .720A .720A .803 +.070 .733 2 1 2335 ---- .886B .740A .740A .826 +.072 .754 13 2340 ---- .912B .762A .762A .849 +.074 .775 1 2345 ---- .937B .783A .783A .872 +.075 .797 13 2350 .913 .961B .803A .882A .896 +.077 1 .819 2 27 2355 ---- .986B .827A .827A .921 +.079 .842 2360 ---- 1.013B .850A .850A .945 +.080 .865 2365 ---- 1.039B .873A .873A .971 +.083 .888 2370 ---- 1.066B .897A .897A .996 +.084 .912 2375 ---- 1.093B .921A .921A 1.023 +.087 .936 1 102 2380 ---- 1.121B .945A .945A 1.049 +.089 .960 2385 ---- 1.149B .968A .968A 1.076 +.091 .985 2390 ---- 1.178B .993A .993A 1.103 +.092 1.011 2395 1.166 1.207B 1.019A 1.207B 1.131 +.095 1 1.036 2400 1.194 1.236B 1.044A 1.143A 1.160 +.097 9 1.063 1 157 2405 ---- 1.266B 1.070A 1.070A 1.188 +.099 1.089 2410 ---- 1.296B 1.097A 1.097A 1.217 +.101 1.116 1 2415 ---- 1.328B 1.124A 1.124A 1.247 +.104 1.143 2420 ---- 1.359B 1.151A 1.151A 1.277 +.106 1.171 2425 ---- 1.390B 1.179A 1.179A 1.307 +.108 1.199 63 2430 ---- 1.422B 1.208A 1.208A 1.338 +.110 1.228 2435 ---- 1.454B 1.236A 1.236A 1.369 +.112 1.257 2440 ---- 1.486B 1.265A 1.265A 1.400 +.114 1.286 2445 ---- 1.520B 1.295A 1.295A 1.432 +.116 1.316 2450 ---- 1.553B 1.325A 1.325A 1.464 +.118 1.346 157 2455 ---- 1.587B 1.355A 1.355A 1.497 +.121 1.376 2 2460 ---- 1.621B 1.386A 1.386A 1.530 +.123 1.407 2465 ---- 1.655B 1.416A 1.416A 1.563 +.125 1.438 2470 ---- 1.690B 1.448A 1.448A 1.596 +.126 1.470 1 1 2475 ---- 1.725B 1.479A 1.479A 1.630 +.128 1.502 27 2480 ---- 1.760B 1.511A 1.511A 1.665 +.131 1.534 2485 ---- 1.796B 1.544A 1.544A 1.699 +.132 1.567 2490 ---- 1.832B 1.577A 1.577A 1.734 +.135 1.599 2495 ---- 1.868B 1.610A 1.610A 1.770 +.137 1.633 2500 1.790 1.905B 1.642A 1.758A 1.805 +.139 2 1.666 10 152 2505 ---- 1.942B 1.678A 1.678A 1.841 +.141 1.700 2510 1.911 1.978B 1.712A 1.971B 1.877 +.143 3 1.734 2515 ---- 2.016B 1.746A 1.746A 1.914 +.145 1.769 2520 ---- 2.053B 1.781A 1.781A 1.951 +.148 1.803 2525 ---- 2.091B 1.815A 1.815A 1.988 +.150 1.838 1 60 2530 ---- 2.126B 1.848A 1.848A 2.025 +.151 1.874 1 1 2535 ---- 2.162B 1.883A 1.883A 2.063 +.153 1.910 2540 ---- 2.184B 1.919A 1.919A 2.100 +.155 1.945 2545 2.172 2.206B 1.958A 2.109A 2.139 +.157 1 1.982 2550 ---- 2.280B 1.991A 1.991A 2.177 +.159 2.018 113 2555 ---- 2.282B 2.030A 2.030A 2.216 +.161 2.055 2560 ---- 2.320B 2.064A 2.064A 2.254 +.162 2.092 2565 ---- 2.362B 2.101A 2.101A 2.294 +.164 2.130 2570 ---- 2.400B 2.138A 2.138A 2.333 +.165 2.168 2 2575 ---- 2.479B 2.180A 2.180A 2.373 +.167 2.206 11 131 2580 ---- 2.483B ---- ---- 2.412 +.168 2.244 2585 ---- 2.524B ---- ---- 2.452 +.170 2.282 2590 ---- 2.565B ---- ---- 2.493 +.172 2.321 2595 ---- 2.606B ---- ---- 2.533 +.173 2.360 2600 ---- 2.684B 2.372A 2.372A 2.574 +.174 2.400 202 2605 ---- 2.686B ---- ---- 2.615 +.176 2.439 2 2610 ---- 2.728B ---- ---- 2.656 +.177 2.479 2615 ---- 2.770B ---- ---- 2.697 +.178 2.519 2620 ---- 2.815B ---- ---- 2.739 +.180 2.559 2625 ---- 2.895B 2.570A 2.570A 2.780 +.181 2.599 16 2630 ---- 2.898B ---- ---- 2.822 +.182 2.640 1 2635 ---- 2.940B ---- ---- 2.864 +.183 2.681 2640 ---- 2.983B ---- ---- 2.907 +.185 2.722 2645 ---- 3.029B ---- ---- 2.949 +.186 2.763 2650 ---- 3.108B 2.773A 2.773A 2.992 +.188 2.804 12 2655 ---- 3.115B ---- ---- 3.034 +.188 2.846 2660 ---- 3.158B ---- ---- 3.077 +.190 2.887 2665 ---- 3.202B ---- ---- 3.120 +.191 2.929 2675 ---- 3.326B 2.981A 2.981A 3.207 +.194 3.013 3 2700 ---- 3.548B 3.193A 3.193A 3.426 +.199 3.227 1 2725 ---- 3.772B 3.409A 3.409A 3.648 +.205 3.443 2 2750 ---- 3.999B 3.629A 3.629A 3.874 +.210 3.664 2 2775 ---- 4.228B 3.851A 3.851A 4.102 +.215 3.887 1 2800 ---- 4.460B 4.076A 4.076A 4.332 +.220 4.112 4 2825 ---- 4.692B 4.303A 4.303A 4.564 +.224 4.340 2850 ---- 4.925B 4.532A 4.532A 4.797 +.226 4.571 1 2875 ---- 5.162B 4.765A 4.765A 5.033 +.230 4.803 2900 ---- 5.399B 4.998A 4.998A 5.269 +.232 5.037 4 2925 ---- 5.638B 5.232A 5.232A 5.507 +.235 5.272 2 2950 ---- 5.877B 5.468A 5.468A 5.746 +.237 5.509 2975 ---- 6.118B 5.705A 5.705A 5.986 +.239 5.747 3000 ---- 6.360B 5.944A 5.944A 6.227 +.241 5.986 3025 ---- 6.604B 6.183A 6.183A 6.469 +.243 6.226 1 3050 ---- 6.846B 6.424A 6.424A 6.711 +.244 6.467 3075 ---- 7.090B 6.665A 6.665A 6.954 +.245 6.709 3100 ---- 7.256B 6.907A 6.907A 7.198 +.246 6.952 3125 ---- 7.396B 7.150A 7.150A 7.443 +.248 7.195 3150 ---- 7.490B 7.394A 7.394A 7.688 +.249 7.439 3175 ---- ---- ---- ---- 7.933 +.249 7.684 3200 ---- ---- ---- ---- 8.179 +.250 7.929 3 3225 ---- ---- ---- ---- 8.425 +.250 8.175 3250 ---- ---- ---- ---- 8.672 +.251 8.421 3275 ---- ---- ---- ---- 8.919 +.252 8.667 3300 ---- ---- ---- ---- 9.167 +.253 8.914 3325 ---- ---- ---- ---- 9.414 +.253 9.161 3350 ---- ---- ---- ---- 9.662 +.254 9.408 2 3375 ---- ---- ---- ---- 9.911 +.255 9.656 3400 ---- ---- ---- ---- 10.159 +.255 9.904 3425 ---- ---- ---- ---- 10.408 +.256 10.152 3450 ---- ---- ---- ---- 10.657 +.257 10.400 3475 ---- ---- ---- ---- 10.906 +.257 10.649 3500 ---- ---- ---- ---- 11.156 +.258 10.898 7 3525 ---- ---- ---- ---- 11.405 +.258 11.147 3550 ---- ---- ---- ---- 11.655 +.259 11.396 3575 ---- ---- ---- ---- 11.905 +.260 11.645 7 3600 ---- ---- ---- ---- 12.155 +.260 11.895 4 3625 ---- ---- ---- ---- 12.405 +.261 12.144 2 3650 ---- ---- ---- ---- 12.655 +.261 12.394 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 .000 .001 1250 ---- ---- ---- ---- .001 -.001 .002 1275 ---- ---- ---- ---- .001 -.001 .002 1300 ---- ---- ---- ---- .001 -.001 .002 40 1325 ---- ---- ---- ---- .002 -.001 .003 1350 ---- ---- ---- ---- .002 -.001 .003 1375 ---- ---- ---- ---- .002 -.002 .004 6 1400 ---- ---- ---- ---- .003 -.002 .005 300 1425 ---- ---- ---- ---- .004 -.001 .005 1450 ---- ---- ---- ---- .005 -.001 .006 250 1475 ---- ---- ---- ---- .006 -.002 .008 1500 ---- ---- ---- ---- .007 -.002 .009 244 1525 ---- ---- ---- ---- .008 -.002 .010 1550 ---- ---- ---- ---- .010 -.002 .012 5 1575 ---- ---- ---- ---- .012 -.002 .014 1 1600 ---- ---- ---- ---- .014 -.002 .016 1625 ---- ---- ---- ---- .017 -.002 .019 6 1650 ---- ---- ---- ---- .021 -.001 3 .022 104 1675 ---- ---- ---- ---- .024 -.001 .025 5 1700 ---- ---- ---- ---- .029 .000 .029 2 1725 ---- ---- ---- ---- .034 .000 .034 1750 ---- .042B ---- .042B .040 +.001 .039 301 1775 ---- .049B ---- .049B .047 +.002 .045 3 1800 ---- .057B ---- .057B .055 +.003 .052 145 1825 ---- .065B ---- .065B .064 +.004 .060 19 1850 ---- .076B ---- .076B .074 +.005 .069 188 1875 ---- .088B ---- .088B .086 +.007 1 .079 127 1900 .109 .109 .109 .100A .099 +.007 19 .092 43 1925 ---- .117B ---- .117B .114 +.008 .106 7 1950 ---- .136B ---- .136B .132 +.010 .122 15 1975 ---- .157B ---- .157B .152 +.010 .142 5 2000 ---- .183B ---- .183B .175 +.011 .164 274 2025 ---- .213B .187A .187A .202 +.013 .189 1 2050 ---- .246B .216A .216A .232 +.014 .218 42 2075 ---- .284B .249A .249A .268 +.016 .252 24 2100 ---- .329B .286A .286A .309 +.018 1 .291 1 152 2125 ---- .379B .329A .329A .356 +.021 .335 75 2150 ---- .437B .378A .378A .410 +.025 .385 12 1226 2175 ---- .504B .434A .434A .471 +.029 .442 16 2200 ---- .576B .497A .497A .541 +.036 2 .505 3 280 2225 ---- .660B .567A .567A .618 +.041 .577 11 2250 ---- .749B .646A .646A .704 +.048 .656 60 133 2275 ---- .848B .733A .733A .799 +.056 .743 8 48 2300 ---- .958B .827A .827A .902 +.063 .839 8 52 2325 1.059 1.076B .930A 1.004A 1.015 +.071 17 .944 26 2350 ---- 1.202B 1.042A 1.042A 1.137 +.080 1.057 33 2375 1.317 1.336B 1.164A 1.252A 1.267 +.088 3 1.179 22 2400 ---- 1.478B 1.291A 1.291A 1.406 +.096 1.310 5 60 2425 ---- 1.630B 1.428A 1.428A 1.553 +.105 1.448 59 2450 ---- 1.788B 1.574A 1.574A 1.708 +.114 1.594 110 2475 ---- 1.955B 1.727A 1.727A 1.870 +.122 1.748 13 2500 ---- 2.131B 1.887A 1.887A 2.040 +.131 1.909 450 2525 ---- 2.312B 2.054A 2.054A 2.216 +.139 2.077 9 2550 ---- 2.498B 2.228A 2.228A 2.398 +.147 2.251 152 2575 ---- 2.687B 2.410A 2.410A 2.586 +.154 2.432 23 2600 ---- 2.880B 2.595A 2.595A 2.780 +.162 2.618 505 2625 ---- 3.082B 2.785A 2.785A 2.978 +.168 2.810 14 2650 ---- 3.287B 2.981A 2.981A 3.181 +.175 3.006 3 2675 ---- 3.497B 3.181A 3.181A 3.388 +.180 3.208 37 2700 ---- 3.710B 3.384A 3.384A 3.599 +.186 3.413 608 2725 ---- 3.927B 3.592A 3.592A 3.813 +.191 3.622 6 2750 ---- 4.146B 3.804A 3.804A 4.030 +.196 3.834 12 2775 ---- 4.367B 4.018A 4.018A 4.249 +.199 4.050 2800 ---- 4.591B 4.235A 4.235A 4.471 +.203 4.268 17 2825 ---- 4.817B 4.455A 4.455A 4.696 +.207 4.489 3 2850 ---- 5.045B 4.677A 4.677A 4.922 +.210 4.712 3 2875 ---- 5.274B 4.901A 4.901A 5.150 +.213 4.937 2900 ---- 5.505B 5.127A 5.127A 5.380 +.216 5.164 1 2925 ---- 5.737B 5.355A 5.355A 5.611 +.219 5.392 2 2950 ---- 5.972B 5.584A 5.584A 5.843 +.221 5.622 1 2975 ---- 6.205B 5.815A 5.815A 6.077 +.224 5.853 1 3000 ---- 6.441B 6.047A 6.047A 6.312 +.227 6.085 33 3025 ---- 6.678B 6.281A 6.281A 6.548 +.229 6.319 1 3050 ---- 6.916B 6.516A 6.516A 6.785 +.231 6.554 2 3075 ---- 7.156B 6.751A 6.751A 7.023 +.233 6.790 2 3100 ---- 7.394B 6.988A 6.988A 7.262 +.235 7.027 2 3125 ---- 7.636B 7.226A 7.226A 7.502 +.237 7.265 3150 ---- 7.876B 7.464A 7.464A 7.742 +.238 7.504 1 3175 ---- 8.117B 7.703A 7.703A 7.983 +.239 7.744 1 3200 ---- 8.360B 7.943A 7.943A 8.225 +.241 7.984 7 3225 ---- 8.603B 8.184A 8.184A 8.468 +.242 8.226 3250 ---- 8.846B 8.425A 8.425A 8.711 +.243 8.468 17 3275 ---- 9.091B 8.667A 8.667A 8.955 +.245 8.710 1 3300 ---- 9.260B 8.910A 8.910A 9.199 +.246 10 8.953 108 3325 ---- 9.408B 9.153A 9.153A 9.443 +.246 9.197 3350 ---- 9.509B 9.397A 9.397A 9.688 +.247 9.441 3375 ---- ---- 9.641A 9.641A 9.934 +.249 9.685 3400 ---- ---- ---- ---- 10.180 +.250 5 9.930 5 6 3425 ---- ---- ---- ---- 10.426 +.250 10.176 3450 ---- ---- ---- ---- 10.672 +.251 10.421 3475 ---- ---- ---- ---- 10.919 +.251 10.668 3500 ---- ---- ---- ---- 11.167 +.253 10.914 3 3525 ---- ---- ---- ---- 11.414 +.253 11.161 3550 ---- ---- ---- ---- 11.662 +.254 11.408 3575 ---- ---- ---- ---- 11.910 +.255 11.655 3600 ---- ---- ---- ---- 12.159 +.256 11.903 3625 ---- ---- ---- ---- 12.408 +.257 12.151 3650 ---- ---- ---- ---- 12.657 +.258 12.399 4000 ---- ---- ---- ---- 16.155 +.261 15.894 2 4500 ---- ---- ---- ---- 21.155 +.261 20.894 5000 ---- ---- ---- ---- 26.155 +.261 25.894 6000 ---- ---- ---- ---- 36.155 +.261 35.894 7000 ---- ---- ---- ---- 46.155 +.261 45.894 8000 ---- ---- ---- ---- 56.155 +.261 55.894 9000 ---- ---- ---- ---- 66.155 +.261 65.894 10000 ---- ---- ---- ---- 76.155 +.261 75.894 SO OCT23 Silver Option PUT 1400 ---- ---- ---- ---- .009 -.001 .010 1425 ---- ---- ---- ---- .010 -.002 .012 1 1450 ---- ---- ---- ---- .012 -.001 .013 1475 ---- ---- ---- ---- .014 -.001 .015 1500 ---- ---- ---- ---- .017 -.001 .018 10 1525 ---- ---- ---- ---- .019 -.001 .020 1550 ---- ---- ---- ---- .022 -.001 .023 1575 ---- ---- ---- ---- .026 .000 .026 1600 ---- ---- ---- ---- .029 -.001 .030 1625 ---- ---- ---- ---- .034 .000 .034 1650 ---- ---- ---- ---- .039 .000 .039 1675 ---- ---- ---- ---- .044 .000 .044 1700 ---- ---- ---- ---- .051 +.001 .050 1725 ---- .057B ---- .057B .058 +.002 .056 1750 ---- .066B ---- .066B .066 +.002 .064 1 1775 ---- .075B ---- .074B .075 +.003 .072 1800 ---- .085B ---- .085B .085 +.003 .082 1 1825 ---- .097B ---- .097B .096 +.003 .093 1850 ---- .111B ---- .111B .109 +.003 .106 1 1875 ---- .127B ---- .127B .124 +.004 .120 1900 ---- .145B ---- .145B .141 +.004 .137 1925 ---- .165B ---- .165B .160 +.005 .155 1950 ---- .188B ---- .188B .182 +.005 .177 1975 ---- .214B .200A .200A .206 +.005 .201 2000 ---- .245B .226A .226A .234 +.006 .228 2 2025 ---- .280B .256A .256A .266 +.007 .259 2050 ---- .318B .289A .289A .303 +.010 .293 2 2075 ---- .362B .327A .327A .344 +.012 .332 2100 ---- .411B .370A .370A .390 +.014 .376 25 2125 ---- .466B .418A .418A .441 +.016 .425 2150 ---- .527B .470A .470A .498 +.019 .479 6 2175 .585 .594B .529A .594B .561 +.022 8 .539 17 2200 .635 .670B .595A .670B .631 +.026 8 .605 3 2225 .743 .750B .666A .705A .708 +.030 5 .678 51 2250 .824 .840B .745A .840B .792 +.034 6 .758 2 2275 ---- .934B .830A .830A .883 +.038 .845 17 2300 ---- 1.039B .925A .925A .982 +.043 .939 60 2325 ---- 1.150B 1.025A 1.025A 1.090 +.050 1.040 2350 ---- 1.269B 1.132A 1.132A 1.205 +.056 1.149 10 2375 ---- 1.397B 1.247A 1.247A 1.328 +.064 1.264 6 2400 ---- 1.531B 1.369A 1.369A 1.458 +.071 1.387 1 2425 ---- 1.673B 1.501A 1.501A 1.596 +.079 1.517 2450 ---- 1.822B 1.637A 1.637A 1.741 +.087 1.654 2475 ---- 1.978B 1.779A 1.779A 1.893 +.095 1.798 1 2500 ---- 2.140B 1.929A 1.929A 2.052 +.104 1.948 3 2525 ---- 2.307B 2.086A 2.086A 2.216 +.110 2.106 3 2550 ---- 2.482B 2.249A 2.249A 2.387 +.118 2.269 11 2575 ---- 2.662B 2.417A 2.417A 2.563 +.125 2.438 19 2600 ---- 2.847B 2.591A 2.591A 2.745 +.132 2.613 7 2625 ---- 3.036B 2.770A 2.770A 2.931 +.138 2.793 9 2650 ---- 3.230B 2.954A 2.954A 3.123 +.144 2.979 2675 ---- 3.428B 3.143A 3.143A 3.318 +.150 3.168 2700 ---- 3.630B 3.336A 3.336A 3.518 +.156 3.362 2725 ---- 3.836B 3.532A 3.532A 3.721 +.160 3.561 2750 ---- 4.045B 3.733A 3.733A 3.927 +.164 3.763 2775 ---- 4.257B 3.937A 3.937A 4.137 +.169 3.968 2800 ---- 4.471B 4.144A 4.144A 4.350 +.174 4.176 2 2825 ---- 4.688B 4.355A 4.355A 4.565 +.177 4.388 2 2850 ---- 4.908B 4.568A 4.568A 4.783 +.181 4.602 2875 ---- 5.129B 4.783A 4.783A 5.003 +.185 4.818 2900 ---- 5.353B 5.001A 5.001A 5.225 +.188 5.037 2925 ---- 5.578B 5.221A 5.221A 5.448 +.191 5.257 1 2950 ---- 5.804B 5.442A 5.442A 5.674 +.194 5.480 2975 ---- 6.033B 5.666A 5.666A 5.901 +.197 5.704 3000 ---- 6.262B 5.891A 5.891A 6.129 +.200 5.929 3025 ---- 6.493B 6.118A 6.118A 6.359 +.203 6.156 3050 ---- 6.725B 6.346A 6.346A 6.590 +.205 6.385 3075 ---- 6.958B 6.575A 6.575A 6.822 +.208 6.614 3100 ---- 7.192B 6.806A 6.806A 7.055 +.210 6.845 3125 ---- 7.426B 7.037A 7.037A 7.289 +.212 7.077 3150 ---- 7.662B 7.270A 7.270A 7.524 +.214 7.310 1 3175 ---- 7.900B 7.504A 7.504A 7.760 +.216 7.544 1 3200 ---- 8.136B 7.739A 7.739A 7.996 +.217 7.779 1 3225 ---- 8.374B 7.974A 7.974A 8.234 +.219 8.015 3250 ---- 8.613B 8.211A 8.211A 8.472 +.221 8.251 3275 ---- 8.853B 8.448A 8.448A 8.711 +.222 8.489 3300 ---- 9.093B 8.685A 8.685A 8.950 +.223 8.727 3325 ---- 9.334B 8.924A 8.924A 9.190 +.224 8.966 3350 ---- 9.576B 9.163A 9.163A 9.431 +.226 9.205 3375 ---- 9.818B 9.403A 9.403A 9.673 +.228 9.445 1 3400 ---- 10.060B 9.643A 9.643A 9.915 +.229 9.686 3425 ---- 10.303B 9.884A 9.884A 10.157 +.229 9.928 1 3450 ---- 10.547B 10.126A 10.126A 10.400 +.230 10.170 3475 ---- 10.790B 10.368A 10.368A 10.643 +.231 10.412 3500 ---- 11.035B 10.610A 10.610A 10.887 +.232 10.655 2 3525 ---- 11.232B 10.853A 10.853A 11.132 +.234 10.898 3550 ---- 11.386B 11.097A 11.097A 11.376 +.234 11.142 3575 ---- 11.505B 11.341A 11.341A 11.622 +.235 11.387 1 3600 ---- ---- 11.585A 11.585A 11.867 +.235 11.632 3625 ---- ---- ---- ---- 12.113 +.236 11.877 3650 ---- ---- ---- ---- 12.359 +.237 12.122 3675 ---- ---- ---- ---- 12.606 +.238 12.368 SO NOV23 Silver Option PUT 1450 ---- ---- ---- ---- .023 .000 .023 1475 ---- ---- ---- ---- .026 .000 .026 1500 ---- ---- ---- ---- .030 .000 .030 1525 ---- ---- ---- ---- .034 .000 .034 1550 ---- ---- ---- ---- .039 .000 .039 1575 ---- ---- ---- ---- .044 .000 .044 1600 ---- ---- ---- ---- .050 .000 .050 1625 ---- ---- ---- ---- .057 +.001 .056 1650 ---- ---- ---- ---- .064 +.001 .063 1675 ---- ---- ---- ---- .072 +.001 .071 1700 ---- ---- ---- ---- .081 +.001 .080 1725 ---- ---- ---- ---- .092 +.003 .089 1750 ---- ---- ---- ---- .103 +.003 .100 1775 ---- .114B ---- .114B .116 +.003 .113 1800 ---- .128B ---- .128B .130 +.004 .126 1825 ---- .145B ---- .145B .146 +.004 .142 1850 ---- .164B ---- .164B .164 +.005 .159 1875 ---- .184B ---- .184B .184 +.005 .179 1900 ---- .208B ---- .208B .206 +.005 .201 1925 ---- .234B ---- .234B .231 +.006 .225 1950 ---- .264B ---- .264B .259 +.006 .253 1975 ---- .297B ---- .297B .291 +.007 .284 2000 ---- .334B ---- .334B .326 +.008 .318 30 2025 ---- .375B .355A .355A .365 +.009 .356 2050 ---- .421B .397A .397A .409 +.010 .399 2075 ---- .473B .442A .442A .457 +.012 .445 2100 ---- .529B .493A .493A .511 +.014 .497 1 2125 ---- .592B .549A .549A .570 +.017 1 .553 2150 ---- .661B .610A .610A .635 +.020 .615 2175 ---- .735B .676A .676A .706 +.023 .683 2 2200 ---- .817B .749A .749A .783 +.027 .756 1 2225 ---- .905B .828A .828A .867 +.031 .836 2250 ---- .997B .913A .913A .958 +.036 .922 2275 ---- 1.099B 1.009A 1.009A 1.056 +.041 1.015 2300 ---- 1.208B 1.107A 1.107A 1.161 +.047 1.114 3 2325 ---- 1.324B 1.212A 1.212A 1.274 +.054 1.220 1 2350 ---- 1.446B 1.324A 1.324A 1.393 +.060 1.333 2375 ---- 1.576B 1.442A 1.442A 1.519 +.066 1.453 2400 ---- 1.712B 1.567A 1.567A 1.652 +.073 1.579 2425 ---- 1.855B 1.699A 1.699A 1.791 +.079 1.712 2450 ---- 2.004B 1.836A 1.836A 1.936 +.085 1.851 2475 ---- 2.159B 1.980A 1.980A 2.088 +.092 1.996 2500 ---- 2.320B 2.130A 2.130A 2.245 +.098 2.147 2525 ---- 2.487B 2.286A 2.286A 2.408 +.105 2.303 2550 ---- 2.658B 2.447A 2.447A 2.576 +.110 2.466 2575 ---- 2.835B 2.614A 2.614A 2.750 +.117 2.633 2600 ---- 3.017B 2.785A 2.785A 2.928 +.122 2.806 2625 ---- 3.203B 2.961A 2.961A 3.111 +.128 2.983 2650 ---- 3.393B 3.142A 3.142A 3.298 +.133 3.165 2675 ---- 3.587B 3.327A 3.327A 3.489 +.138 3.351 2700 ---- 3.785B 3.516A 3.516A 3.684 +.143 3.541 2725 ---- 3.986B 3.709A 3.709A 3.883 +.149 3.734 2750 ---- 4.190B 3.905A 3.905A 4.085 +.153 3.932 2775 ---- 4.397B 4.105A 4.105A 4.290 +.158 4.132 2800 ---- 4.608B 4.308A 4.308A 4.498 +.162 4.336 2825 ---- 4.820B 4.514A 4.514A 4.709 +.167 4.542 2850 ---- 5.035B 4.722A 4.722A 4.922 +.171 4.751 2875 ---- 5.252B 4.933A 4.933A 5.137 +.174 4.963 2900 ---- 5.472B 5.146A 5.146A 5.354 +.177 5.177 2925 ---- 5.692B 5.362A 5.362A 5.574 +.181 5.393 2950 ---- 5.915B 5.579A 5.579A 5.795 +.184 5.611 2975 ---- 6.139B 5.798A 5.798A 6.018 +.187 5.831 3000 ---- 6.365B 6.019A 6.019A 6.242 +.190 6.052 3025 ---- 6.591B 6.242A 6.242A 6.467 +.191 6.276 3050 ---- 6.820B 6.466A 6.466A 6.694 +.194 6.500 3075 ---- 7.049B 6.691A 6.691A 6.923 +.197 6.726 3100 ---- 7.280B 6.918A 6.918A 7.152 +.199 6.953 3125 ---- 7.511B 7.146A 7.146A 7.382 +.200 7.182 3150 ---- 7.744B 7.375A 7.375A 7.614 +.203 7.411 3175 ---- 7.977B 7.605A 7.605A 7.846 +.204 7.642 3200 ---- 8.211B 7.836A 7.836A 8.079 +.206 7.873 3225 ---- 8.446B 8.068A 8.068A 8.313 +.208 8.105 3250 ---- 8.682B 8.301A 8.301A 8.548 +.210 8.338 3275 ---- 8.918B 8.535A 8.535A 8.784 +.212 8.572 3300 ---- 9.155B 8.769A 8.769A 9.020 +.213 8.807 3325 ---- 9.394B 9.004A 9.004A 9.257 +.215 9.042 3350 ---- 9.632B 9.240A 9.240A 9.495 +.217 9.278 3375 ---- 9.871B 9.477A 9.477A 9.733 +.218 9.515 3400 ---- 10.111B 9.714A 9.714A 9.972 +.219 9.753 3425 ---- 10.351B 9.952A 9.952A 10.212 +.221 9.991 3450 ---- 10.592B 10.191A 10.191A 10.452 +.222 10.230 3475 ---- 10.833B 10.430A 10.430A 10.693 +.224 10.469 3500 ---- 11.075B 10.670A 10.670A 10.934 +.224 10.710 3525 ---- 11.317B 10.910A 10.910A 11.176 +.226 10.950 3550 ---- 11.560B 11.151A 11.151A 11.418 +.227 11.191 3575 ---- 11.803B 11.392A 11.392A 11.661 +.228 11.433 3600 ---- 12.047B 11.633A 11.633A 11.904 +.229 11.675 3625 ---- 12.291B 11.875A 11.875A 12.148 +.230 11.918 3650 ---- 12.535B 12.118A 12.118A 12.392 +.231 12.161 3675 ---- 12.780B 12.361A 12.361A 12.637 +.232 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 ---- ---- ---- ---- .001 -.001 .002 950 ---- ---- ---- ---- .002 .000 .002 975 ---- ---- ---- ---- .002 .000 .002 1000 ---- ---- ---- ---- .002 -.001 .003 1 1025 ---- ---- ---- ---- .003 .000 .003 1050 ---- ---- ---- ---- .003 -.001 .004 1075 ---- ---- ---- ---- .004 -.001 .005 1100 ---- ---- ---- ---- .005 -.001 .006 1125 ---- ---- ---- ---- .006 -.001 .007 1150 ---- ---- ---- ---- .007 -.001 .008 1175 ---- ---- ---- ---- .008 -.001 .009 1200 ---- ---- ---- ---- .009 -.001 .010 1 1225 ---- ---- ---- ---- .010 -.002 .012 400 1250 ---- ---- ---- ---- .012 -.001 .013 1275 ---- ---- ---- ---- .014 -.001 .015 1300 ---- ---- ---- ---- .016 -.002 .018 1325 ---- ---- ---- ---- .018 -.002 .020 1350 ---- ---- ---- ---- .021 -.002 .023 1 1375 ---- ---- ---- ---- .024 -.002 .026 202 1400 ---- ---- ---- ---- .027 -.002 .029 1 1425 ---- ---- ---- ---- .031 -.001 .032 1450 ---- ---- ---- ---- .035 -.001 .036 200 1475 ---- ---- ---- ---- .039 -.002 .041 1500 ---- ---- ---- ---- .044 -.002 .046 2 1525 ---- ---- ---- ---- .050 -.001 .051 1550 ---- ---- ---- ---- .056 -.001 .057 2 1575 .073 .073 .073 .071A .063 -.001 1 .064 1600 ---- ---- ---- ---- .071 .000 .071 134 1625 ---- ---- ---- ---- .080 +.001 .079 1650 ---- ---- ---- ---- .089 .000 .089 8 1675 ---- ---- ---- ---- .100 +.001 .099 1 1700 ---- ---- ---- ---- .112 +.002 .110 1 8 1725 ---- ---- ---- ---- .125 +.002 .123 1750 ---- ---- ---- ---- .140 +.003 .137 4 1775 ---- .154B ---- .154B .156 +.003 .153 10 1800 ---- .173B ---- .173B .175 +.004 .171 228 1825 ---- .194B ---- .194B .195 +.004 .191 6 1850 ---- .217B ---- .217B .217 +.004 .213 100 1875 ---- .242B ---- .242B .243 +.005 .238 9 1900 ---- .271B ---- .271B .270 +.005 .265 56 1925 ---- .305B ---- .305B .301 +.006 .295 115 1950 ---- .340B ---- .340B .335 +.007 .328 39 1975 ---- .380B ---- .380B .373 +.008 .365 1 2000 ---- .423B ---- .423B .414 +.009 .405 67 2025 ---- .471B .448A .448A .460 +.010 .450 45 2050 ---- .524B .496A .496A .510 +.012 .498 17 2075 ---- .582B .549A .549A .565 +.013 .552 7 2100 .623 .646B .606A .646B .625 +.016 1 .609 194 2125 ---- .714B .668A .668A .690 +.018 .672 100 2150 ---- .789B .736A .736A .761 +.020 .741 21 2175 ---- .870B .809A .809A .838 +.024 .814 2200 ---- .958B .888A .888A .922 +.028 .894 114 2225 ---- 1.049B .973A .973A 1.011 +.032 .979 25 2250 ---- 1.149B 1.064A 1.064A 1.107 +.036 1.071 15 26 2275 ---- 1.255B 1.162A 1.162A 1.210 +.041 1.169 225 2300 ---- 1.369B 1.265A 1.265A 1.319 +.046 1.273 171 2325 ---- 1.488B 1.377A 1.377A 1.435 +.052 1.383 100 2350 ---- 1.614B 1.490A 1.490A 1.557 +.057 1.500 20 2375 ---- 1.747B 1.613A 1.613A 1.686 +.063 1.623 100 2400 ---- 1.885B 1.741A 1.741A 1.821 +.069 1.752 109 2425 ---- 2.029B 1.875A 1.875A 1.962 +.075 1.887 7 2450 ---- 2.179B 2.015A 2.015A 2.108 +.081 2.027 4 2475 ---- 2.335B 2.160A 2.160A 2.260 +.087 2.173 26 2500 ---- 2.496B 2.311A 2.311A 2.418 +.093 2.325 2 27 2525 ---- 2.661B 2.468A 2.468A 2.580 +.098 2.482 6 2550 ---- 2.831B 2.629A 2.629A 2.748 +.104 2.644 15 2575 ---- 3.007B 2.796A 2.796A 2.920 +.110 2.810 1 2600 ---- 3.186B 2.966A 2.966A 3.097 +.116 2.981 15 2625 ---- 3.370B 3.143A 3.143A 3.278 +.121 3.157 32 2650 ---- 3.557B 3.323A 3.323A 3.463 +.126 3.337 1 2675 ---- 3.749B 3.506A 3.506A 3.652 +.132 3.520 111 2700 ---- 3.943B 3.692A 3.692A 3.845 +.137 3.708 1 2725 ---- 4.141B 3.882A 3.882A 4.040 +.141 3.899 2750 ---- 4.343B 4.075A 4.075A 4.239 +.146 4.093 2775 ---- 4.546B 4.272A 4.272A 4.441 +.151 4.290 2800 ---- 4.753B 4.472A 4.472A 4.645 +.154 4.491 2825 ---- 4.961B 4.674A 4.674A 4.852 +.158 4.694 2850 ---- 5.172B 4.879A 4.879A 5.062 +.162 4.900 2875 ---- 5.386B 5.086A 5.086A 5.273 +.165 5.108 2900 ---- 5.601B 5.295A 5.295A 5.487 +.169 5.318 2925 ---- 5.818B 5.507A 5.507A 5.703 +.172 5.531 2950 ---- 6.036B 5.720A 5.720A 5.920 +.175 5.745 2975 ---- 6.257B 5.936A 5.936A 6.139 +.177 5.962 3000 ---- 6.479B 6.153A 6.153A 6.360 +.180 6.180 14 3025 ---- 6.702B 6.372A 6.372A 6.582 +.183 6.399 3050 ---- 6.927B 6.592A 6.592A 6.806 +.185 6.621 3075 ---- 7.153B 6.814A 6.814A 7.030 +.187 6.843 3100 ---- 7.380B 7.037A 7.037A 7.256 +.189 7.067 3125 ---- 7.608B 7.262A 7.262A 7.484 +.192 7.292 1 3150 ---- 7.837B 7.487A 7.487A 7.712 +.193 7.519 3175 ---- 8.068B 7.714A 7.714A 7.941 +.195 7.746 1 3200 ---- 8.299B 7.942A 7.942A 8.171 +.197 7.974 1 3225 ---- 8.531B 8.171A 8.171A 8.402 +.198 8.204 3250 ---- 8.764B 8.400A 8.400A 8.634 +.200 8.434 1 3275 ---- 8.997B 8.631A 8.631A 8.867 +.202 8.665 15 3300 ---- 9.232B 8.862A 8.862A 9.101 +.204 8.897 1 3325 ---- 9.467B 9.095A 9.095A 9.335 +.206 9.129 3350 ---- 9.702B 9.328A 9.328A 9.570 +.208 9.362 3375 ---- 9.938B 9.561A 9.561A 9.806 +.210 9.596 3400 ---- 10.175B 9.796A 9.796A 10.042 +.211 9.831 3425 ---- 10.412B 10.031A 10.031A 10.279 +.213 10.066 3450 ---- 10.651B 10.267A 10.267A 10.517 +.215 10.302 3475 ---- 10.889B 10.504A 10.504A 10.755 +.217 10.538 3500 ---- 11.129B 10.741A 10.741A 10.994 +.219 10.775 3525 ---- 11.368B 10.978A 10.978A 11.233 +.221 11.012 3550 ---- 11.609B 11.216A 11.216A 11.472 +.222 11.250 3575 ---- 11.849B 11.455A 11.455A 11.713 +.224 11.489 3600 ---- 12.090B 11.694A 11.694A 11.953 +.225 11.728 3625 ---- 12.332B 11.934A 11.934A 12.194 +.226 11.968 3650 ---- 12.574B 12.174A 12.174A 12.436 +.227 12.209 3675 ---- 12.817B 12.414A 12.414A 12.678 +.229 12.449 1 3700 ---- 13.060B 12.655A 12.655A 12.920 +.229 12.691 3725 ---- 13.303B 12.897A 12.897A 13.163 +.230 12.933 3750 ---- 13.547B 13.139A 13.139A 13.406 +.231 13.175 3775 ---- 13.791B 13.381A 13.381A 13.649 +.231 13.418 3800 ---- 14.035B 13.624A 13.624A 13.893 +.231 13.662 5 28 3825 ---- 14.280B 13.867A 13.867A 14.137 +.232 13.905 3850 ---- 14.497B 14.110A 14.110A 14.382 +.233 14.149 3875 ---- 14.666B 14.354A 14.354A 14.627 +.233 14.394 3900 ---- 14.786B 14.598A 14.598A 14.872 +.233 14.639 3925 ---- 14.923B 14.842A 14.842A 15.117 +.233 14.884 3950 ---- ---- 15.087A 15.087A 15.363 +.234 15.129 3975 ---- ---- ---- ---- 15.609 +.234 15.375 4000 ---- ---- ---- ---- 15.856 +.235 15.621 4025 ---- ---- ---- ---- 16.102 +.235 15.867 4050 ---- ---- ---- ---- 16.350 +.237 16.113 4075 ---- ---- ---- ---- 16.597 +.237 16.360 1 4500 ---- ---- ---- ---- 20.835 +.247 20.588 1 5000 ---- ---- ---- ---- 25.835 +.247 25.588 6000 ---- ---- ---- ---- 35.835 +.247 35.588 7000 ---- ---- ---- ---- 45.835 +.247 45.588 7500 ---- ---- ---- ---- 50.835 +.247 50.588 8000 ---- ---- ---- ---- 55.835 +.247 55.588 9000 ---- ---- ---- ---- 65.835 +.247 65.588 10000 ---- ---- ---- ---- 75.835 +.247 75.588 SO MAR24 Silver Option PUT 1100 ---- ---- ---- ---- .017 -.001 .018 1125 ---- ---- ---- ---- .019 -.001 .020 1150 ---- ---- ---- ---- .022 -.001 .023 1175 ---- ---- ---- ---- .025 .000 .025 1200 ---- ---- ---- ---- .028 -.001 .029 1225 ---- ---- ---- ---- .031 -.001 .032 1250 ---- ---- ---- ---- .035 -.001 .036 1275 ---- ---- ---- ---- .039 -.001 .040 1300 ---- ---- ---- ---- .044 .000 .044 1325 ---- ---- ---- ---- .049 .000 .049 1350 ---- ---- ---- ---- .054 -.001 .055 1375 ---- ---- ---- ---- .060 .000 .060 1400 ---- ---- ---- ---- .066 .000 .066 1425 ---- ---- ---- ---- .073 .000 .073 1450 ---- ---- ---- ---- .080 .000 .080 1475 ---- ---- ---- ---- .088 .000 .088 1500 ---- ---- ---- ---- .097 .000 .097 1525 ---- ---- ---- ---- .107 .000 .107 1550 ---- ---- ---- ---- .118 +.001 .117 1575 ---- ---- ---- ---- .129 +.001 .128 1600 ---- ---- ---- ---- .142 +.001 .141 1625 ---- ---- ---- ---- .157 +.002 .155 1 1650 ---- ---- ---- ---- .172 +.002 .170 1675 ---- ---- ---- ---- .190 +.003 .187 1700 ---- ---- ---- ---- .209 +.003 .206 1 1725 ---- ---- ---- ---- .230 +.004 .226 1750 ---- ---- ---- ---- .253 +.004 .249 1775 ---- ---- ---- ---- .278 +.005 .273 1 1800 ---- ---- ---- ---- .306 +.005 .301 100 1825 ---- .331B ---- .331B .336 +.006 .330 1850 ---- .365B ---- .365B .370 +.008 .362 1875 ---- .402B ---- .402B .406 +.008 .398 1900 ---- .442B ---- .442B .445 +.009 .436 1925 ---- .486B ---- .486B .487 +.010 .477 1950 ---- .533B ---- .533B .533 +.012 .521 1975 ---- .584B ---- .584B .582 +.012 .570 1 2000 ---- .639B ---- .639B .635 +.014 .621 2 2025 ---- .698B ---- .698B .692 +.015 .677 2050 ---- .762B ---- .762B .754 +.017 .737 2075 ---- .831B ---- .831B .820 +.019 .801 2100 ---- .904B ---- .904B .890 +.021 .869 70 2125 ---- .982B ---- .982B .965 +.023 .942 1 2150 ---- 1.065B ---- 1.065B 1.045 +.026 1.019 1 2175 ---- 1.153B ---- 1.153B 1.130 +.028 1.102 1 2200 ---- 1.247B ---- 1.247B 1.221 +.032 1.189 185 2225 ---- 1.340B ---- 1.340B 1.316 +.035 1.281 2 2250 ---- 1.444B ---- 1.444B 1.417 +.039 1.378 2 10 2275 ---- 1.553B ---- 1.553B 1.523 +.043 1.480 2300 ---- 1.668B ---- 1.668B 1.634 +.046 1.588 50 2325 ---- 1.788B ---- 1.788B 1.751 +.051 1.700 5 2350 ---- 1.913B ---- 1.913B 1.873 +.055 1.818 2375 ---- 2.043B ---- 2.043B 2.000 +.060 1.940 2400 ---- 2.178B ---- 2.178B 2.132 +.064 2.068 2425 ---- 2.318B ---- 2.318B 2.269 +.069 2.200 2450 ---- 2.462B ---- 2.462B 2.411 +.073 2.338 2 2475 ---- 2.612B ---- 2.612B 2.558 +.078 2.480 2500 ---- 2.766B ---- 2.766B 2.709 +.082 2.627 125 2525 ---- 2.924B ---- 2.924B 2.865 +.087 2.778 29 2550 ---- 3.086B ---- 3.086B 3.025 +.091 2.934 2575 ---- 3.253B ---- 3.253B 3.190 +.096 3.094 2600 ---- 3.423B 3.257A 3.257A 3.358 +.100 3.258 2 2625 ---- 3.597B 3.424A 3.424A 3.530 +.104 3.426 2650 ---- 3.775B 3.594A 3.594A 3.705 +.108 3.597 120 2675 ---- 3.955B 3.767A 3.767A 3.884 +.112 3.772 2700 ---- 4.139B 3.944A 3.944A 4.066 +.115 3.951 21 2725 ---- 4.326B 4.125A 4.125A 4.251 +.119 4.132 1 2750 ---- 4.516B 4.307A 4.307A 4.439 +.123 4.316 2775 ---- 4.708B 4.493A 4.493A 4.629 +.126 4.503 2800 ---- 4.903B 4.682A 4.682A 4.823 +.130 4.693 2825 ---- 5.101B 4.875A 4.875A 5.018 +.133 4.885 2850 ---- 5.300B 5.067A 5.067A 5.216 +.136 5.080 2875 ---- 5.502B 5.264A 5.264A 5.416 +.139 5.277 2900 ---- 5.707B 5.462A 5.462A 5.618 +.142 5.476 2925 ---- 5.911B 5.663A 5.663A 5.823 +.146 5.677 2950 ---- 6.118B 5.865A 5.865A 6.029 +.149 5.880 2975 ---- 6.329B 6.070A 6.070A 6.236 +.151 6.085 15 3000 ---- 6.538B 6.276A 6.276A 6.446 +.154 6.292 3025 ---- 6.751B 6.484A 6.484A 6.657 +.157 6.500 3050 ---- 6.964B 6.693A 6.693A 6.869 +.159 6.710 3075 ---- 7.179B 6.904A 6.904A 7.083 +.161 6.922 3100 ---- 7.396B 7.116A 7.116A 7.299 +.164 7.135 3125 ---- 7.614B 7.330A 7.330A 7.516 +.167 7.349 3150 ---- 7.833B 7.545A 7.545A 7.734 +.169 7.565 3175 ---- 8.053B 7.762A 7.762A 7.953 +.171 7.782 3200 ---- 8.276B 7.979A 7.979A 8.173 +.173 8.000 3225 ---- 8.497B 8.198A 8.198A 8.394 +.175 8.219 3250 ---- 8.721B 8.418A 8.418A 8.617 +.177 8.440 3275 ---- 8.945B 8.639A 8.639A 8.840 +.179 8.661 3300 ---- 9.171B 8.862A 8.862A 9.065 +.181 8.884 3325 ---- 9.397B 9.085A 9.085A 9.290 +.183 9.107 3350 ---- 9.626B 9.309A 9.309A 9.517 +.185 9.332 3375 ---- 9.854B 9.534A 9.534A 9.744 +.187 9.557 3400 ---- 10.083B 9.760A 9.760A 9.972 +.189 9.783 3425 ---- 10.313B 9.987A 9.987A 10.201 +.191 10.010 3450 ---- 10.543B 10.214A 10.214A 10.431 +.193 10.238 3475 ---- 10.774B 10.443A 10.443A 10.661 +.194 10.467 3500 ---- 11.006B 10.672A 10.672A 10.892 +.196 10.696 3525 ---- 11.238B 10.902A 10.902A 11.124 +.197 10.927 3550 ---- 11.472B 11.133A 11.133A 11.357 +.199 11.158 3575 ---- 11.706B 11.364A 11.364A 11.590 +.201 11.389 3600 ---- 11.940B 11.596A 11.596A 11.824 +.202 11.622 3625 ---- 12.176B 11.829A 11.829A 12.058 +.203 11.855 3650 ---- 12.412B 12.062A 12.062A 12.293 +.205 12.088 3675 ---- 12.648B 12.296A 12.296A 12.529 +.207 12.322 3700 ---- 12.885B 12.531A 12.531A 12.765 +.208 12.557 4000 ---- 15.763B 15.385A 15.385A 15.635 +.221 15.414 3 5000 ---- ---- ---- ---- 25.516 +.246 25.270 4 7000 ---- ---- ---- ---- 45.516 +.246 45.270 10000 ---- ---- ---- ---- 75.516 +.246 75.270 SO MAY24 Silver Option PUT 1500 ---- ---- ---- ---- .145 -.003 .148 1525 ---- ---- ---- ---- .160 -.007 .167 1550 ---- ---- ---- ---- .176 -.011 .187 1575 ---- ---- ---- ---- .193 -.016 .209 1600 ---- ---- ---- ---- .212 -.020 .232 1625 ---- ---- ---- ---- .231 -.027 .258 1650 ---- ---- ---- ---- .252 -.034 .286 1675 ---- ---- ---- ---- .275 -.040 .315 1700 ---- ---- ---- ---- .299 -.048 .347 1725 ---- ---- ---- ---- .325 -.056 .381 1750 ---- ---- ---- ---- .353 -.065 .418 1775 ---- ---- ---- ---- .382 -.075 .457 1800 ---- ---- ---- ---- .414 -.084 .498 1825 ---- ---- ---- ---- .448 -.094 .542 1850 ---- ---- ---- ---- .485 -.104 .589 1875 ---- ---- ---- ---- .524 -.114 .638 1900 ---- ---- ---- ---- .567 -.123 .690 1925 ---- ---- ---- ---- .612 -.133 .745 1950 ---- ---- ---- ---- .661 -.141 .802 1975 ---- ---- ---- ---- .714 -.149 .863 2000 ---- ---- ---- ---- .770 -.157 .927 2025 ---- ---- ---- ---- .831 -.163 .994 2050 ---- ---- ---- ---- .895 -.168 1.063 2075 ---- ---- ---- ---- .964 -.173 1.137 2100 ---- ---- ---- ---- 1.037 -.176 1.213 2125 ---- ---- ---- ---- 1.115 -.177 1.292 2150 ---- ---- ---- ---- 1.197 -.179 1.376 2175 ---- ---- ---- ---- 1.284 -.178 1.462 2200 ---- ---- ---- ---- 1.376 -.176 1.552 2225 ---- ---- ---- ---- 1.472 -.174 1.646 2250 ---- ---- ---- ---- 1.574 -.169 1.743 2275 ---- ---- ---- ---- 1.680 -.164 1.844 2300 ---- ---- ---- ---- 1.792 -.156 1.948 2325 ---- ---- ---- ---- 1.908 -.149 2.057 2350 ---- ---- ---- ---- 2.029 -.140 2.169 2375 ---- ---- ---- ---- 2.155 -.130 2.285 2400 ---- ---- ---- ---- 2.286 -.118 2.404 2425 ---- ---- ---- ---- 2.421 -.107 2.528 2450 ---- ---- ---- ---- 2.561 -.095 2.656 2475 ---- ---- ---- ---- 2.706 -.081 2.787 2500 ---- ---- ---- ---- 2.855 -.067 2.922 2525 ---- ---- ---- ---- 3.009 -.053 3.062 2550 ---- ---- ---- ---- 3.166 -.039 3.205 2575 ---- ---- ---- ---- 3.328 -.024 3.352 2600 ---- ---- ---- ---- 3.493 -.010 3.503 2625 ---- ---- ---- ---- 3.662 +.005 3.657 2650 ---- ---- ---- ---- 3.835 +.019 3.816 2675 ---- ---- ---- ---- 4.010 +.032 3.978 2700 ---- ---- ---- ---- 4.189 +.045 4.144 2725 ---- ---- ---- ---- 4.371 +.057 4.314 2750 ---- ---- ---- ---- 4.555 +.068 4.487 2775 ---- ---- ---- ---- 4.743 +.080 4.663 2800 ---- ---- ---- ---- 4.932 +.089 4.843 2825 ---- ---- ---- ---- 5.124 +.098 5.026 2850 ---- ---- ---- ---- 5.319 +.107 5.212 2875 ---- ---- ---- ---- 5.515 +.114 5.401 2900 ---- ---- ---- ---- 5.714 +.122 5.592 2925 ---- ---- ---- ---- 5.914 +.127 5.787 2950 ---- ---- ---- ---- 6.117 +.134 5.983 2975 ---- ---- ---- ---- 6.321 +.138 6.183 3000 ---- ---- ---- ---- 6.526 +.142 6.384 3025 ---- ---- ---- ---- 6.734 +.146 6.588 3050 ---- ---- ---- ---- 6.942 +.149 6.793 3075 ---- ---- ---- ---- 7.152 +.151 7.001 3100 ---- ---- ---- ---- 7.364 +.154 7.210 3125 ---- ---- ---- ---- 7.577 +.156 7.421 3150 ---- ---- ---- ---- 7.791 +.157 7.634 3175 ---- ---- ---- ---- 8.006 +.158 7.848 3200 ---- ---- ---- ---- 8.223 +.159 8.064 3225 ---- ---- ---- ---- 8.440 +.159 8.281 3250 ---- ---- ---- ---- 8.659 +.160 8.499 3275 ---- ---- ---- ---- 8.878 +.160 8.718 3300 ---- ---- ---- ---- 9.099 +.160 8.939 3325 ---- ---- ---- ---- 9.320 +.160 9.160 3350 ---- ---- ---- ---- 9.543 +.160 9.383 3375 ---- ---- ---- ---- 9.766 +.160 9.606 3400 ---- ---- ---- ---- 9.990 +.159 9.831 3425 ---- ---- ---- ---- 10.215 +.159 10.056 3450 ---- ---- ---- ---- 10.441 +.159 10.282 3475 ---- ---- ---- ---- 10.667 +.158 10.509 3500 ---- ---- ---- ---- 10.895 +.158 10.737 3525 ---- ---- ---- ---- 11.123 +.158 10.965 3550 ---- ---- ---- ---- 11.352 +.157 11.195 3575 ---- ---- ---- ---- 11.581 +.157 11.424 3600 ---- ---- ---- ---- 11.812 +.157 11.655 3625 ---- ---- ---- ---- 12.043 +.157 11.886 3650 ---- ---- ---- ---- 12.274 +.156 12.118 3675 ---- ---- ---- ---- 12.506 +.156 12.350 3700 ---- ---- ---- ---- 12.739 +.156 12.583 3725 ---- ---- ---- ---- 12.973 +.156 12.817 SO JUL24 Silver Option PUT 725 ---- ---- ---- ---- .008 +.005 .003 750 ---- ---- ---- ---- .010 +.006 .004 775 ---- ---- ---- ---- .012 +.007 .005 800 ---- ---- ---- ---- .014 +.008 .006 825 ---- ---- ---- ---- .016 +.009 .007 850 ---- ---- ---- ---- .018 +.009 .009 875 ---- ---- ---- ---- .021 +.010 .011 900 ---- ---- ---- ---- .024 +.011 .013 925 ---- ---- ---- ---- .027 +.012 .015 950 ---- ---- ---- ---- .030 +.012 .018 975 ---- ---- ---- ---- .034 +.012 .022 1000 ---- ---- ---- ---- .038 +.013 .025 1025 ---- ---- ---- ---- .042 +.013 .029 1050 ---- ---- ---- ---- .047 +.013 .034 1075 ---- ---- ---- ---- .052 +.013 .039 1100 ---- ---- ---- ---- .058 +.013 .045 1125 ---- ---- ---- ---- .064 +.013 .051 1150 ---- ---- ---- ---- .070 +.012 .058 1175 ---- ---- ---- ---- .077 +.011 .066 1200 ---- ---- ---- ---- .084 +.009 .075 1225 ---- ---- ---- ---- .092 +.008 .084 1250 ---- ---- ---- ---- .100 +.006 .094 1275 ---- ---- ---- ---- .109 +.004 .105 1300 ---- ---- ---- ---- .118 +.001 .117 1325 ---- ---- ---- ---- .128 -.002 .130 1350 ---- ---- ---- ---- .138 -.007 .145 1375 ---- ---- ---- ---- .149 -.011 .160 1400 ---- ---- ---- ---- .160 -.016 .176 1425 ---- ---- ---- ---- .172 -.022 .194 1450 ---- ---- ---- ---- .185 -.028 .213 1475 ---- ---- ---- ---- .199 -.034 .233 1500 ---- ---- ---- ---- .213 -.041 .254 1525 ---- ---- ---- ---- .229 -.048 .277 1550 ---- ---- ---- ---- .246 -.055 .301 1575 ---- ---- ---- ---- .264 -.063 .327 1600 ---- ---- ---- ---- .283 -.072 .355 1625 ---- ---- ---- ---- .303 -.081 .384 1650 ---- ---- ---- ---- .326 -.089 .415 1675 ---- ---- ---- ---- .350 -.097 .447 1700 ---- ---- ---- ---- .376 -.105 .481 1725 ---- ---- ---- ---- .404 -.114 .518 1750 ---- ---- ---- ---- .435 -.121 .556 1775 ---- ---- ---- ---- .467 -.129 .596 1800 ---- ---- ---- ---- .503 -.135 .638 12 1825 ---- ---- ---- ---- .541 -.141 .682 1850 ---- ---- ---- ---- .581 -.148 .729 1875 ---- ---- ---- ---- .625 -.154 .779 1900 ---- ---- ---- ---- .671 -.160 .831 1925 ---- ---- ---- ---- .721 -.165 .886 1950 ---- ---- ---- ---- .774 -.170 .944 1975 ---- ---- ---- ---- .830 -.175 1.005 2000 ---- ---- ---- ---- .889 -.181 1.070 1 2025 ---- ---- ---- ---- .953 -.185 1.138 2050 ---- ---- ---- ---- 1.020 -.190 1.210 2075 ---- ---- ---- ---- 1.091 -.194 1.285 2100 ---- ---- ---- ---- 1.166 -.199 1.365 2125 ---- ---- ---- ---- 1.246 -.203 1.449 2150 ---- ---- ---- ---- 1.330 -.207 1.537 2175 ---- ---- ---- ---- 1.418 -.210 1.628 2200 ---- ---- ---- ---- 1.511 -.212 1.723 2225 ---- ---- ---- ---- 1.609 -.213 1.822 2250 ---- ---- ---- ---- 1.712 -.212 1.924 2275 ---- ---- ---- ---- 1.819 -.211 2.030 2300 ---- ---- ---- ---- 1.931 -.209 2.140 2325 ---- ---- ---- ---- 2.048 -.205 2.253 2350 ---- ---- ---- ---- 2.169 -.202 2.371 2375 ---- ---- ---- ---- 2.296 -.196 2.492 2400 ---- ---- ---- ---- 2.426 -.190 2.616 2425 ---- ---- ---- ---- 2.562 -.183 2.745 2450 ---- ---- ---- ---- 2.701 -.176 2.877 2475 ---- ---- ---- ---- 2.845 -.167 3.012 2500 ---- ---- ---- ---- 2.994 -.157 3.151 2525 ---- ---- ---- ---- 3.146 -.147 3.293 2550 ---- ---- ---- ---- 3.303 -.136 3.439 2575 ---- ---- ---- ---- 3.463 -.124 3.587 2600 ---- ---- ---- ---- 3.627 -.112 3.739 2625 ---- ---- ---- ---- 3.794 -.101 3.895 12 2650 ---- ---- ---- ---- 3.965 -.088 4.053 2675 ---- ---- ---- ---- 4.138 -.077 4.215 2700 ---- ---- ---- ---- 4.315 -.064 4.379 2725 ---- ---- ---- ---- 4.495 -.051 4.546 2750 ---- ---- ---- ---- 4.677 -.040 4.717 2775 ---- ---- ---- ---- 4.862 -.028 4.890 2800 ---- ---- ---- ---- 5.050 -.015 5.065 2825 ---- ---- ---- ---- 5.239 -.005 5.244 2850 ---- ---- ---- ---- 5.431 +.007 5.424 2875 ---- ---- ---- ---- 5.625 +.018 5.607 2900 ---- ---- ---- ---- 5.821 +.028 5.793 2925 ---- ---- ---- ---- 6.019 +.038 5.981 2950 ---- ---- ---- ---- 6.218 +.047 6.171 2975 ---- ---- ---- ---- 6.419 +.056 6.363 3000 ---- ---- ---- ---- 6.622 +.065 6.557 3025 ---- ---- ---- ---- 6.827 +.074 6.753 3050 ---- ---- ---- ---- 7.032 +.081 6.951 3075 ---- ---- ---- ---- 7.240 +.090 7.150 3100 ---- ---- ---- ---- 7.448 +.097 7.351 3125 ---- ---- ---- ---- 7.658 +.105 7.553 3150 ---- ---- ---- ---- 7.869 +.112 7.757 3175 ---- ---- ---- ---- 8.081 +.119 7.962 3200 ---- ---- ---- ---- 8.295 +.127 8.168 3225 ---- ---- ---- ---- 8.509 +.133 8.376 3250 ---- ---- ---- ---- 8.725 +.140 8.585 3275 ---- ---- ---- ---- 8.941 +.146 8.795 3300 ---- ---- ---- ---- 9.158 +.151 9.007 3325 ---- ---- ---- ---- 9.377 +.157 9.220 3350 ---- ---- ---- ---- 9.596 +.163 9.433 3375 ---- ---- ---- ---- 9.816 +.168 9.648 3400 ---- ---- ---- ---- 10.037 +.173 9.864 3425 ---- ---- ---- ---- 10.259 +.178 10.081 3450 ---- ---- ---- ---- 10.482 +.183 10.299 3475 ---- ---- ---- ---- 10.705 +.187 10.518 3500 ---- ---- ---- ---- 10.929 +.191 10.738 3525 ---- ---- ---- ---- 11.154 +.195 10.959 3550 ---- ---- ---- ---- 11.380 +.200 11.180 3575 ---- ---- ---- ---- 11.606 +.203 11.403 3600 ---- ---- ---- ---- 11.834 +.208 11.626 3625 ---- ---- ---- ---- 12.062 +.212 11.850 3650 ---- ---- ---- ---- 12.290 +.215 12.075 3675 ---- ---- ---- ---- 12.519 +.218 12.301 3700 ---- ---- ---- ---- 12.749 +.222 12.527 3725 ---- ---- ---- ---- 12.980 +.226 12.754 3750 ---- ---- ---- ---- 13.211 +.229 12.982 3775 ---- ---- ---- ---- 13.443 +.232 13.211 3800 ---- ---- ---- ---- 13.675 +.235 13.440 3825 ---- ---- ---- ---- 13.908 +.238 13.670 3850 ---- ---- ---- ---- 14.141 +.241 13.900 3875 ---- ---- ---- ---- 14.375 +.244 14.131 3900 ---- ---- ---- ---- 14.609 +.246 14.363 3925 ---- ---- ---- ---- 14.844 +.249 14.595 3950 ---- ---- ---- ---- 15.079 +.251 14.828 3975 ---- ---- ---- ---- 15.315 +.254 15.061 4000 ---- ---- ---- ---- 15.551 +.256 15.295 4025 ---- ---- ---- ---- 15.787 +.258 15.529 4050 ---- ---- ---- ---- 16.024 +.260 15.764 4075 ---- ---- ---- ---- 16.261 +.262 15.999 4100 ---- ---- ---- ---- 16.499 +.265 16.234 4700 ---- ---- ---- ---- 22.293 +.291 22.002 4900 ---- ---- ---- ---- 24.252 +.291 23.961 SO DEC24 Silver Option PUT 725 ---- ---- ---- ---- .032 +.016 .016 750 ---- ---- ---- ---- .037 +.018 .019 775 ---- ---- ---- ---- .041 +.019 .022 800 ---- ---- ---- ---- .047 +.021 .026 825 ---- ---- ---- ---- .052 +.022 .030 850 ---- ---- ---- ---- .058 +.023 .035 875 ---- ---- ---- ---- .065 +.024 .041 900 ---- ---- ---- ---- .071 +.024 .047 925 ---- ---- ---- ---- .079 +.026 .053 950 ---- ---- ---- ---- .086 +.025 .061 975 ---- ---- ---- ---- .095 +.026 .069 1000 ---- ---- ---- ---- .103 +.025 .078 1025 ---- ---- ---- ---- .112 +.025 .087 1050 ---- ---- ---- ---- .122 +.024 .098 1075 ---- ---- ---- ---- .132 +.023 .109 1100 ---- ---- ---- ---- .143 +.022 .121 1125 ---- ---- ---- ---- .154 +.020 .134 1150 ---- ---- ---- ---- .166 +.018 .148 1175 ---- ---- ---- ---- .178 +.015 .163 1200 ---- ---- ---- ---- .191 +.012 .179 1225 ---- ---- ---- ---- .204 +.008 .196 1250 ---- ---- ---- ---- .218 +.004 .214 1275 ---- ---- ---- ---- .232 -.002 .234 1300 ---- ---- ---- ---- .247 -.007 .254 1325 ---- ---- ---- ---- .263 -.013 .276 1350 ---- ---- ---- ---- .279 -.020 .299 1375 ---- ---- ---- ---- .296 -.027 .323 1400 ---- ---- ---- ---- .313 -.035 .348 1425 ---- ---- ---- ---- .331 -.044 .375 1450 ---- ---- ---- ---- .350 -.053 .403 1475 ---- ---- ---- ---- .369 -.064 .433 1500 ---- ---- ---- ---- .390 -.074 .464 1525 ---- ---- ---- ---- .411 -.085 .496 1550 ---- ---- ---- ---- .433 -.097 .530 1575 ---- ---- ---- ---- .456 -.110 .566 1600 ---- ---- ---- ---- .481 -.122 .603 1625 ---- ---- ---- ---- .507 -.134 .641 1650 ---- ---- ---- ---- .534 -.148 .682 1675 ---- ---- ---- ---- .563 -.161 .724 1700 ---- ---- ---- ---- .595 -.172 .767 1725 ---- ---- ---- ---- .628 -.185 .813 1750 ---- ---- ---- ---- .663 -.197 .860 1775 ---- ---- ---- ---- .701 -.209 .910 1800 ---- ---- ---- ---- .741 -.220 .961 1825 ---- ---- ---- ---- .784 -.231 1.015 1850 ---- ---- ---- ---- .829 -.241 1.070 1875 ---- ---- ---- ---- .877 -.251 1.128 1900 ---- ---- ---- ---- .928 -.260 1.188 1925 ---- ---- ---- ---- .982 -.268 1.250 1950 ---- ---- ---- ---- 1.039 -.276 1.315 1975 ---- ---- ---- ---- 1.099 -.284 1.383 2000 ---- ---- ---- ---- 1.162 -.291 1.453 2025 ---- ---- ---- ---- 1.228 -.297 1.525 2050 ---- ---- ---- ---- 1.298 -.303 1.601 2075 ---- ---- ---- ---- 1.371 -.308 1.679 2100 ---- ---- ---- ---- 1.448 -.312 1.760 2125 ---- ---- ---- ---- 1.529 -.315 1.844 2150 ---- ---- ---- ---- 1.614 -.317 1.931 2175 ---- ---- ---- ---- 1.703 -.318 2.021 2200 ---- ---- ---- ---- 1.796 -.318 2.114 2225 ---- ---- ---- ---- 1.893 -.317 2.210 2250 ---- ---- ---- ---- 1.995 -.315 2.310 2275 ---- ---- ---- ---- 2.100 -.313 2.413 2300 ---- ---- ---- ---- 2.211 -.308 2.519 2325 ---- ---- ---- ---- 2.326 -.302 2.628 2350 ---- ---- ---- ---- 2.445 -.296 2.741 2375 ---- ---- ---- ---- 2.568 -.289 2.857 2400 ---- ---- ---- ---- 2.696 -.281 2.977 2425 ---- ---- ---- ---- 2.828 -.272 3.100 2450 ---- ---- ---- ---- 2.965 -.262 3.227 2475 ---- ---- ---- ---- 3.105 -.252 3.357 2500 ---- ---- ---- ---- 3.250 -.241 3.491 2525 ---- ---- ---- ---- 3.398 -.231 3.629 2550 ---- ---- ---- ---- 3.551 -.218 3.769 2575 ---- ---- ---- ---- 3.707 -.207 3.914 2600 ---- ---- ---- ---- 3.867 -.195 4.062 2625 ---- ---- ---- ---- 4.030 -.183 4.213 2650 ---- ---- ---- ---- 4.196 -.172 4.368 2675 ---- ---- ---- ---- 4.366 -.160 4.526 2700 ---- ---- ---- ---- 4.539 -.149 4.688 2725 ---- ---- ---- ---- 4.714 -.139 4.853 2750 ---- ---- ---- ---- 4.892 -.130 5.022 2775 ---- ---- ---- ---- 5.073 -.121 5.194 2800 ---- ---- ---- ---- 5.256 -.113 5.369 2825 ---- ---- ---- ---- 5.442 -.106 5.548 2850 ---- ---- ---- ---- 5.629 -.100 5.729 2875 ---- ---- ---- ---- 5.819 -.094 5.913 2900 ---- ---- ---- ---- 6.010 -.089 6.099 2925 ---- ---- ---- ---- 6.203 -.085 6.288 2950 ---- ---- ---- ---- 6.399 -.081 6.480 2975 ---- ---- ---- ---- 6.595 -.078 6.673 3000 ---- ---- ---- ---- 6.794 -.075 6.869 3025 ---- ---- ---- ---- 6.994 -.072 7.066 3050 ---- ---- ---- ---- 7.195 -.070 7.265 3075 ---- ---- ---- ---- 7.398 -.067 7.465 3100 ---- ---- ---- ---- 7.602 -.065 7.667 3125 ---- ---- ---- ---- 7.807 -.063 7.870 3150 ---- ---- ---- ---- 8.013 -.062 8.075 3175 ---- ---- ---- ---- 8.221 -.059 8.280 3200 ---- ---- ---- ---- 8.429 -.057 8.486 3225 ---- ---- ---- ---- 8.639 -.054 8.693 3250 ---- ---- ---- ---- 8.849 -.052 8.901 3275 ---- ---- ---- ---- 9.061 -.048 9.109 3300 ---- ---- ---- ---- 9.273 -.045 9.318 3325 ---- ---- ---- ---- 9.487 -.040 9.527 10 3350 ---- ---- ---- ---- 9.701 -.035 9.736 3375 ---- ---- ---- ---- 9.916 -.030 9.946 3400 ---- ---- ---- ---- 10.132 -.025 10.157 3425 ---- ---- ---- ---- 10.348 -.020 10.368 3450 ---- ---- ---- ---- 10.566 -.013 10.579 3475 ---- ---- ---- ---- 10.784 -.007 10.791 3500 ---- ---- ---- ---- 11.003 .000 11.003 3525 ---- ---- ---- ---- 11.223 +.007 11.216 3550 ---- ---- ---- ---- 11.443 +.013 11.430 3575 ---- ---- ---- ---- 11.664 +.020 11.644 3600 ---- ---- ---- ---- 11.886 +.027 11.859 3625 ---- ---- ---- ---- 12.109 +.034 12.075 3650 ---- ---- ---- ---- 12.332 +.041 12.291 3675 ---- ---- ---- ---- 12.556 +.049 12.507 3700 ---- ---- ---- ---- 12.781 +.056 12.725 3725 ---- ---- ---- ---- 13.006 +.063 12.943 3750 ---- ---- ---- ---- 13.232 +.070 13.162 3775 ---- ---- ---- ---- 13.459 +.078 13.381 3800 ---- ---- ---- ---- 13.686 +.085 13.601 3825 ---- ---- ---- ---- 13.914 +.092 13.822 3850 ---- ---- ---- ---- 14.142 +.098 14.044 3875 ---- ---- ---- ---- 14.371 +.105 14.266 3900 ---- ---- ---- ---- 14.600 +.111 14.489 3925 ---- ---- ---- ---- 14.830 +.117 14.713 3950 ---- ---- ---- ---- 15.061 +.124 14.937 3975 ---- ---- ---- ---- 15.292 +.131 15.161 4000 ---- ---- ---- ---- 15.523 +.136 15.387 4025 ---- ---- ---- ---- 15.755 +.143 15.612 4050 ---- ---- ---- ---- 15.987 +.148 15.839 4075 ---- ---- ---- ---- 16.220 +.154 16.066 4100 ---- ---- ---- ---- 16.453 +.160 16.293 5000 ---- ---- ---- ---- 25.053 +.305 24.748 6000 ---- ---- ---- ---- 34.868 +.360 34.508 SO JUL25 Silver Option PUT 925 ---- ---- ---- ---- .189 +.064 .125 950 ---- ---- ---- ---- .203 +.065 .138 975 ---- ---- ---- ---- .218 +.065 .153 1000 ---- ---- ---- ---- .234 +.065 .169 1025 ---- ---- ---- ---- .250 +.065 .185 1050 ---- ---- ---- ---- .266 +.063 .203 1075 ---- ---- ---- ---- .284 +.062 .222 1100 ---- ---- ---- ---- .302 +.061 .241 1125 ---- ---- ---- ---- .320 +.058 .262 1150 ---- ---- ---- ---- .339 +.055 .284 1175 ---- ---- ---- ---- .358 +.050 .308 1200 ---- ---- ---- ---- .378 +.046 .332 1225 ---- ---- ---- ---- .399 +.042 .357 1250 ---- ---- ---- ---- .420 +.036 .384 1275 ---- ---- ---- ---- .442 +.030 .412 1300 ---- ---- ---- ---- .464 +.022 .442 1325 ---- ---- ---- ---- .487 +.015 .472 1350 ---- ---- ---- ---- .510 +.006 .504 1375 ---- ---- ---- ---- .534 -.003 .537 1400 ---- ---- ---- ---- .559 -.013 .572 1425 ---- ---- ---- ---- .584 -.023 .607 1450 ---- ---- ---- ---- .610 -.035 .645 1475 ---- ---- ---- ---- .636 -.047 .683 1500 ---- ---- ---- ---- .663 -.060 .723 1525 ---- ---- ---- ---- .691 -.073 .764 1550 ---- ---- ---- ---- .720 -.087 .807 1575 ---- ---- ---- ---- .750 -.101 .851 1600 ---- ---- ---- ---- .780 -.117 .897 1625 ---- ---- ---- ---- .813 -.131 .944 1650 ---- ---- ---- ---- .846 -.147 .993 1675 ---- ---- ---- ---- .882 -.161 1.043 1700 ---- ---- ---- ---- .919 -.176 1.095 1725 ---- ---- ---- ---- .958 -.190 1.148 1750 ---- ---- ---- ---- 1.000 -.203 1.203 1775 ---- ---- ---- ---- 1.044 -.215 1.259 1800 ---- ---- ---- ---- 1.091 -.226 1.317 1825 ---- ---- ---- ---- 1.140 -.237 1.377 1850 ---- ---- ---- ---- 1.192 -.246 1.438 1875 ---- ---- ---- ---- 1.246 -.256 1.502 1900 ---- ---- ---- ---- 1.304 -.263 1.567 1925 ---- ---- ---- ---- 1.364 -.272 1.636 1950 ---- ---- ---- ---- 1.427 -.279 1.706 1975 ---- ---- ---- ---- 1.493 -.286 1.779 2000 ---- ---- ---- ---- 1.562 -.293 1.855 2025 ---- ---- ---- ---- 1.635 -.299 1.934 2050 ---- ---- ---- ---- 1.710 -.305 2.015 2075 ---- ---- ---- ---- 1.789 -.311 2.100 2100 ---- ---- ---- ---- 1.871 -.318 2.189 2125 ---- ---- ---- ---- 1.957 -.324 2.281 2150 ---- ---- ---- ---- 2.046 -.331 2.377 2175 ---- ---- ---- ---- 2.140 -.337 2.477 2200 ---- ---- ---- ---- 2.237 -.343 2.580 2225 ---- ---- ---- ---- 2.338 -.348 2.686 2250 ---- ---- ---- ---- 2.443 -.352 2.795 2275 ---- ---- ---- ---- 2.552 -.355 2.907 2300 ---- ---- ---- ---- 2.665 -.356 3.021 2325 ---- ---- ---- ---- 2.783 -.356 3.139 2350 ---- ---- ---- ---- 2.905 -.355 3.260 2375 ---- ---- ---- ---- 3.031 -.353 3.384 2400 ---- ---- ---- ---- 3.161 -.350 3.511 2425 ---- ---- ---- ---- 3.296 -.345 3.641 2450 ---- ---- ---- ---- 3.434 -.340 3.774 2475 ---- ---- ---- ---- 3.576 -.334 3.910 2500 ---- ---- ---- ---- 3.722 -.326 4.048 2525 ---- ---- ---- ---- 3.872 -.318 4.190 2550 ---- ---- ---- ---- 4.026 -.308 4.334 2575 ---- ---- ---- ---- 4.183 -.298 4.481 2600 ---- ---- ---- ---- 4.344 -.286 4.630 2625 ---- ---- ---- ---- 4.508 -.274 4.782 2650 ---- ---- ---- ---- 4.675 -.262 4.937 2675 ---- ---- ---- ---- 4.846 -.248 5.094 2700 ---- ---- ---- ---- 5.019 -.235 5.254 2725 ---- ---- ---- ---- 5.195 -.221 5.416 2750 ---- ---- ---- ---- 5.374 -.207 5.581 2775 ---- ---- ---- ---- 5.555 -.193 5.748 2800 ---- ---- ---- ---- 5.738 -.180 5.918 2825 ---- ---- ---- ---- 5.924 -.165 6.089 2850 ---- ---- ---- ---- 6.111 -.152 6.263 2875 ---- ---- ---- ---- 6.301 -.139 6.440 2900 ---- ---- ---- ---- 6.492 -.126 6.618 2925 ---- ---- ---- ---- 6.685 -.113 6.798 2950 ---- ---- ---- ---- 6.880 -.101 6.981 2975 ---- ---- ---- ---- 7.077 -.088 7.165 3000 ---- ---- ---- ---- 7.274 -.078 7.352 3025 ---- ---- ---- ---- 7.474 -.066 7.540 3050 ---- ---- ---- ---- 7.674 -.055 7.729 3075 ---- ---- ---- ---- 7.876 -.045 7.921 3100 ---- ---- ---- ---- 8.079 -.034 8.113 3125 ---- ---- ---- ---- 8.283 -.024 8.307 3150 ---- ---- ---- ---- 8.488 -.015 8.503 3175 ---- ---- ---- ---- 8.694 -.005 8.699 3200 ---- ---- ---- ---- 8.902 +.005 8.897 3225 ---- ---- ---- ---- 9.110 +.014 9.096 3250 ---- ---- ---- ---- 9.319 +.024 9.295 3275 ---- ---- ---- ---- 9.529 +.033 9.496 3300 ---- ---- ---- ---- 9.739 +.041 9.698 3325 ---- ---- ---- ---- 9.951 +.050 9.901 3350 ---- ---- ---- ---- 10.163 +.058 10.105 3375 ---- ---- ---- ---- 10.376 +.066 10.310 3400 ---- ---- ---- ---- 10.590 +.074 10.516 3425 ---- ---- ---- ---- 10.804 +.081 10.723 3450 ---- ---- ---- ---- 11.019 +.089 10.930 3475 ---- ---- ---- ---- 11.235 +.096 11.139 3500 ---- ---- ---- ---- 11.452 +.103 11.349 3525 ---- ---- ---- ---- 11.669 +.110 11.559 3550 ---- ---- ---- ---- 11.887 +.117 11.770 3575 ---- ---- ---- ---- 12.105 +.123 11.982 3600 ---- ---- ---- ---- 12.325 +.130 12.195 3625 ---- ---- ---- ---- 12.545 +.136 12.409 3650 ---- ---- ---- ---- 12.765 +.141 12.624 3675 ---- ---- ---- ---- 12.987 +.148 12.839 3700 ---- ---- ---- ---- 13.209 +.154 13.055 3725 ---- ---- ---- ---- 13.431 +.160 13.271 3750 ---- ---- ---- ---- 13.654 +.165 13.489 3775 ---- ---- ---- ---- 13.878 +.171 13.707 3800 ---- ---- ---- ---- 14.103 +.178 13.925 3825 ---- ---- ---- ---- 14.328 +.183 14.145 3850 ---- ---- ---- ---- 14.553 +.188 14.365 3875 ---- ---- ---- ---- 14.779 +.194 14.585 3900 ---- ---- ---- ---- 15.006 +.200 14.806 3925 ---- ---- ---- ---- 15.233 +.205 15.028 3950 ---- ---- ---- ---- 15.461 +.210 15.251 3975 ---- ---- ---- ---- 15.689 +.215 15.474 4000 ---- ---- ---- ---- 15.918 +.221 15.697 4025 ---- ---- ---- ---- 16.147 +.226 15.921 4050 ---- ---- ---- ---- 16.377 +.231 16.146 4075 ---- ---- ---- ---- 16.607 +.236 16.371 4100 ---- ---- ---- ---- 16.837 +.241 16.596 4125 ---- ---- ---- ---- 17.068 +.246 16.822 SO DEC25 Silver Option PUT 925 ---- ---- ---- ---- .279 +.083 .196 950 ---- ---- ---- ---- .298 +.083 .215 975 ---- ---- ---- ---- .317 +.082 .235 1000 ---- ---- ---- ---- .337 +.081 .256 1025 ---- ---- ---- ---- .358 +.080 .278 1050 ---- ---- ---- ---- .379 +.077 .302 1075 ---- ---- ---- ---- .400 +.074 .326 1100 ---- ---- ---- ---- .422 +.070 .352 1125 ---- ---- ---- ---- .445 +.066 .379 1150 ---- ---- ---- ---- .468 +.061 .407 1175 ---- ---- ---- ---- .492 +.056 .436 1200 ---- ---- ---- ---- .516 +.050 .466 1225 ---- ---- ---- ---- .541 +.043 .498 1250 ---- ---- ---- ---- .566 +.035 .531 1275 ---- ---- ---- ---- .592 +.027 .565 1300 ---- ---- ---- ---- .618 +.018 .600 1325 ---- ---- ---- ---- .645 +.008 .637 1350 ---- ---- ---- ---- .672 -.003 .675 1375 ---- ---- ---- ---- .699 -.015 .714 1400 ---- ---- ---- ---- .728 -.027 .755 1425 ---- ---- ---- ---- .756 -.040 .796 1450 ---- ---- ---- ---- .786 -.054 .840 1475 ---- ---- ---- ---- .815 -.069 .884 1500 ---- ---- ---- ---- .846 -.084 .930 1525 ---- ---- ---- ---- .877 -.100 .977 1550 ---- ---- ---- ---- .909 -.117 1.026 1575 ---- ---- ---- ---- .942 -.133 1.075 1600 ---- ---- ---- ---- .976 -.151 1.127 1625 ---- ---- ---- ---- 1.011 -.168 1.179 1650 ---- ---- ---- ---- 1.048 -.185 1.233 1675 ---- ---- ---- ---- 1.087 -.202 1.289 1700 ---- ---- ---- ---- 1.127 -.219 1.346 1725 ---- ---- ---- ---- 1.170 -.234 1.404 1750 ---- ---- ---- ---- 1.215 -.248 1.463 1775 ---- ---- ---- ---- 1.262 -.263 1.525 1800 ---- ---- ---- ---- 1.312 -.275 1.587 1825 ---- ---- ---- ---- 1.365 -.286 1.651 1850 ---- ---- ---- ---- 1.420 -.297 1.717 1875 ---- ---- ---- ---- 1.478 -.306 1.784 1900 ---- ---- ---- ---- 1.539 -.315 1.854 1925 ---- ---- ---- ---- 1.602 -.323 1.925 1950 ---- ---- ---- ---- 1.669 -.330 1.999 1975 ---- ---- ---- ---- 1.738 -.337 2.075 2000 ---- ---- ---- ---- 1.811 -.343 2.154 2025 ---- ---- ---- ---- 1.886 -.349 2.235 2050 ---- ---- ---- ---- 1.965 -.354 2.319 2075 ---- ---- ---- ---- 2.047 -.359 2.406 2100 ---- ---- ---- ---- 2.132 -.365 2.497 2125 ---- ---- ---- ---- 2.220 -.370 2.590 2150 ---- ---- ---- ---- 2.313 -.375 2.688 2175 ---- ---- ---- ---- 2.409 -.380 2.789 2200 ---- ---- ---- ---- 2.508 -.386 2.894 2225 ---- ---- ---- ---- 2.612 -.390 3.002 2250 ---- ---- ---- ---- 2.720 -.393 3.113 2275 ---- ---- ---- ---- 2.831 -.396 3.227 2300 ---- ---- ---- ---- 2.947 -.396 3.343 2325 ---- ---- ---- ---- 3.067 -.396 3.463 2350 ---- ---- ---- ---- 3.191 -.394 3.585 2375 ---- ---- ---- ---- 3.320 -.390 3.710 2400 ---- ---- ---- ---- 3.452 -.386 3.838 2425 ---- ---- ---- ---- 3.588 -.381 3.969 2450 ---- ---- ---- ---- 3.728 -.375 4.103 2475 ---- ---- ---- ---- 3.872 -.367 4.239 2500 ---- ---- ---- ---- 4.020 -.359 4.379 2525 ---- ---- ---- ---- 4.172 -.349 4.521 2550 ---- ---- ---- ---- 4.327 -.338 4.665 2575 ---- ---- ---- ---- 4.486 -.326 4.812 2600 ---- ---- ---- ---- 4.648 -.314 4.962 2625 ---- ---- ---- ---- 4.813 -.301 5.114 2650 ---- ---- ---- ---- 4.982 -.286 5.268 2675 ---- ---- ---- ---- 5.153 -.273 5.426 2700 ---- ---- ---- ---- 5.328 -.257 5.585 2725 ---- ---- ---- ---- 5.505 -.242 5.747 2750 ---- ---- ---- ---- 5.684 -.228 5.912 2775 ---- ---- ---- ---- 5.866 -.212 6.078 2800 ---- ---- ---- ---- 6.051 -.196 6.247 2825 ---- ---- ---- ---- 6.237 -.182 6.419 2850 ---- ---- ---- ---- 6.425 -.167 6.592 2875 ---- ---- ---- ---- 6.615 -.153 6.768 2900 ---- ---- ---- ---- 6.807 -.138 6.945 2925 ---- ---- ---- ---- 7.001 -.124 7.125 2950 ---- ---- ---- ---- 7.196 -.111 7.307 2975 ---- ---- ---- ---- 7.393 -.097 7.490 3000 ---- ---- ---- ---- 7.591 -.085 7.676 3025 ---- ---- ---- ---- 7.790 -.073 7.863 3050 ---- ---- ---- ---- 7.991 -.061 8.052 3075 ---- ---- ---- ---- 8.193 -.049 8.242 3100 ---- ---- ---- ---- 8.396 -.038 8.434 3125 ---- ---- ---- ---- 8.600 -.028 8.628 3150 ---- ---- ---- ---- 8.805 -.017 8.822 3175 ---- ---- ---- ---- 9.011 -.007 9.018 3200 ---- ---- ---- ---- 9.218 +.003 9.215 3225 ---- ---- ---- ---- 9.425 +.012 9.413 3250 ---- ---- ---- ---- 9.634 +.022 9.612 3275 ---- ---- ---- ---- 9.843 +.031 9.812 3300 ---- ---- ---- ---- 10.053 +.040 10.013 3325 ---- ---- ---- ---- 10.264 +.050 10.214 3350 ---- ---- ---- ---- 10.476 +.059 10.417 3375 ---- ---- ---- ---- 10.688 +.067 10.621 3400 ---- ---- ---- ---- 10.901 +.076 10.825 3425 ---- ---- ---- ---- 11.115 +.084 11.031 3450 ---- ---- ---- ---- 11.329 +.092 11.237 3475 ---- ---- ---- ---- 11.544 +.099 11.445 3500 ---- ---- ---- ---- 11.760 +.107 11.653 3525 ---- ---- ---- ---- 11.976 +.114 11.862 3550 ---- ---- ---- ---- 12.193 +.121 12.072 3575 ---- ---- ---- ---- 12.411 +.129 12.282 3600 ---- ---- ---- ---- 12.629 +.135 12.494 3625 ---- ---- ---- ---- 12.848 +.142 12.706 3650 ---- ---- ---- ---- 13.068 +.149 12.919 3675 ---- ---- ---- ---- 13.288 +.155 13.133 3700 ---- ---- ---- ---- 13.509 +.162 13.347 3725 ---- ---- ---- ---- 13.731 +.169 13.562 3750 ---- ---- ---- ---- 13.953 +.175 13.778 3775 ---- ---- ---- ---- 14.176 +.182 13.994 3800 ---- ---- ---- ---- 14.399 +.188 14.211 3825 ---- ---- ---- ---- 14.623 +.194 14.429 3850 ---- ---- ---- ---- 14.848 +.201 14.647 3875 ---- ---- ---- ---- 15.073 +.207 14.866 3900 ---- ---- ---- ---- 15.298 +.212 15.086 3925 ---- ---- ---- ---- 15.525 +.219 15.306 3950 ---- ---- ---- ---- 15.751 +.225 15.526 3975 ---- ---- ---- ---- 15.979 +.231 15.748 4000 ---- ---- ---- ---- 16.206 +.237 15.969 4025 ---- ---- ---- ---- 16.434 +.242 16.192 4050 ---- ---- ---- ---- 16.663 +.249 16.414 4075 ---- ---- ---- ---- 16.892 +.254 16.638 4100 ---- ---- ---- ---- 17.122 +.260 16.862 4125 ---- ---- ---- ---- 17.351 +.265 17.086 SO JUL26 Silver Option PUT 1025 ---- ---- ---- ---- .553 +.144 .409 1050 ---- ---- ---- ---- .580 +.142 .438 1075 ---- ---- ---- ---- .608 +.139 .469 1100 ---- ---- ---- ---- .636 +.135 .501 1125 ---- ---- ---- ---- .665 +.131 .534 1150 ---- ---- ---- ---- .695 +.127 .568 1175 ---- ---- ---- ---- .724 +.121 .603 1200 ---- ---- ---- ---- .754 +.114 .640 1225 ---- ---- ---- ---- .785 +.108 .677 1250 ---- ---- ---- ---- .816 +.100 .716 1275 ---- ---- ---- ---- .847 +.091 .756 1300 ---- ---- ---- ---- .879 +.082 .797 1325 ---- ---- ---- ---- .911 +.072 .839 1350 ---- ---- ---- ---- .943 +.060 .883 1375 ---- ---- ---- ---- .976 +.049 .927 1400 ---- ---- ---- ---- 1.009 +.036 .973 1425 ---- ---- ---- ---- 1.042 +.022 1.020 1450 ---- ---- ---- ---- 1.076 +.007 1.069 1475 ---- ---- ---- ---- 1.110 -.008 1.118 1500 ---- ---- ---- ---- 1.145 -.023 1.168 1525 ---- ---- ---- ---- 1.180 -.040 1.220 1550 ---- ---- ---- ---- 1.215 -.058 1.273 1575 ---- ---- ---- ---- 1.250 -.077 1.327 1600 ---- ---- ---- ---- 1.286 -.097 1.383 1625 ---- ---- ---- ---- 1.323 -.116 1.439 1650 ---- ---- ---- ---- 1.360 -.137 1.497 1675 ---- ---- ---- ---- 1.399 -.157 1.556 1700 ---- ---- ---- ---- 1.438 -.178 1.616 1725 ---- ---- ---- ---- 1.479 -.198 1.677 1750 ---- ---- ---- ---- 1.521 -.219 1.740 1775 ---- ---- ---- ---- 1.565 -.238 1.803 1800 ---- ---- ---- ---- 1.611 -.257 1.868 1825 ---- ---- ---- ---- 1.660 -.274 1.934 1850 ---- ---- ---- ---- 1.711 -.291 2.002 1875 ---- ---- ---- ---- 1.764 -.306 2.070 1900 ---- ---- ---- ---- 1.820 -.320 2.140 1925 ---- ---- ---- ---- 1.879 -.333 2.212 1950 ---- ---- ---- ---- 1.941 -.344 2.285 1975 ---- ---- ---- ---- 2.005 -.355 2.360 2000 ---- ---- ---- ---- 2.073 -.363 2.436 2025 ---- ---- ---- ---- 2.143 -.372 2.515 2050 ---- ---- ---- ---- 2.216 -.380 2.596 2075 ---- ---- ---- ---- 2.292 -.387 2.679 2100 ---- ---- ---- ---- 2.371 -.395 2.766 2125 ---- ---- ---- ---- 2.453 -.401 2.854 2150 ---- ---- ---- ---- 2.539 -.407 2.946 2175 ---- ---- ---- ---- 2.627 -.414 3.041 2200 ---- ---- ---- ---- 2.719 -.420 3.139 2225 ---- ---- ---- ---- 2.814 -.427 3.241 2250 ---- ---- ---- ---- 2.913 -.434 3.347 2275 ---- ---- ---- ---- 3.015 -.441 3.456 2300 ---- ---- ---- ---- 3.121 -.448 3.569 2325 ---- ---- ---- ---- 3.231 -.453 3.684 2350 ---- ---- ---- ---- 3.345 -.457 3.802 2375 ---- ---- ---- ---- 3.463 -.460 3.923 2400 ---- ---- ---- ---- 3.584 -.462 4.046 2425 ---- ---- ---- ---- 3.710 -.461 4.171 2450 ---- ---- ---- ---- 3.841 -.459 4.300 2475 ---- ---- ---- ---- 3.975 -.456 4.431 2500 ---- ---- ---- ---- 4.113 -.452 4.565 2525 ---- ---- ---- ---- 4.255 -.447 4.702 2550 ---- ---- ---- ---- 4.400 -.441 4.841 2575 ---- ---- ---- ---- 4.550 -.434 4.984 2600 ---- ---- ---- ---- 4.703 -.425 5.128 2625 ---- ---- ---- ---- 4.860 -.415 5.275 2650 ---- ---- ---- ---- 5.021 -.403 5.424 2675 ---- ---- ---- ---- 5.184 -.392 5.576 2700 ---- ---- ---- ---- 5.352 -.378 5.730 2725 ---- ---- ---- ---- 5.522 -.364 5.886 2750 ---- ---- ---- ---- 5.695 -.350 6.045 2775 ---- ---- ---- ---- 5.871 -.335 6.206 2800 ---- ---- ---- ---- 6.050 -.319 6.369 2825 ---- ---- ---- ---- 6.232 -.303 6.535 2850 ---- ---- ---- ---- 6.416 -.287 6.703 2875 ---- ---- ---- ---- 6.602 -.271 6.873 2900 ---- ---- ---- ---- 6.790 -.256 7.046 2925 ---- ---- ---- ---- 6.980 -.240 7.220 2950 ---- ---- ---- ---- 7.172 -.224 7.396 2975 ---- ---- ---- ---- 7.366 -.209 7.575 3000 ---- ---- ---- ---- 7.561 -.194 7.755 3025 ---- ---- ---- ---- 7.758 -.179 7.937 3050 ---- ---- ---- ---- 7.956 -.165 8.121 3075 ---- ---- ---- ---- 8.156 -.151 8.307 3100 ---- ---- ---- ---- 8.357 -.138 8.495 3125 ---- ---- ---- ---- 8.559 -.125 8.684 3150 ---- ---- ---- ---- 8.762 -.113 8.875 3175 ---- ---- ---- ---- 8.966 -.101 9.067 3200 ---- ---- ---- ---- 9.172 -.089 9.261 3225 ---- ---- ---- ---- 9.378 -.077 9.455 3250 ---- ---- ---- ---- 9.585 -.066 9.651 3275 ---- ---- ---- ---- 9.793 -.055 9.848 3300 ---- ---- ---- ---- 10.001 -.044 10.045 3325 ---- ---- ---- ---- 10.211 -.033 10.244 3350 ---- ---- ---- ---- 10.421 -.022 10.443 3375 ---- ---- ---- ---- 10.632 -.011 10.643 3400 ---- ---- ---- ---- 10.843 -.001 10.844 3425 ---- ---- ---- ---- 11.056 +.009 11.047 3450 ---- ---- ---- ---- 11.268 +.019 11.249 3475 ---- ---- ---- ---- 11.482 +.029 11.453 3500 ---- ---- ---- ---- 11.696 +.038 11.658 3525 ---- ---- ---- ---- 11.910 +.047 11.863 3550 ---- ---- ---- ---- 12.125 +.055 12.070 3575 ---- ---- ---- ---- 12.341 +.064 12.277 3600 ---- ---- ---- ---- 12.557 +.072 12.485 3625 ---- ---- ---- ---- 12.774 +.081 12.693 3650 ---- ---- ---- ---- 12.992 +.089 12.903 3675 ---- ---- ---- ---- 13.210 +.097 13.113 3700 ---- ---- ---- ---- 13.428 +.104 13.324 3725 ---- ---- ---- ---- 13.648 +.113 13.535 3750 ---- ---- ---- ---- 13.868 +.120 13.748 3775 ---- ---- ---- ---- 14.088 +.128 13.960 3800 ---- ---- ---- ---- 14.309 +.135 14.174 3825 ---- ---- ---- ---- 14.531 +.143 14.388 3850 ---- ---- ---- ---- 14.754 +.151 14.603 3875 ---- ---- ---- ---- 14.976 +.157 14.819 3900 ---- ---- ---- ---- 15.200 +.165 15.035 SO DEC26 Silver Option PUT 1025 ---- ---- ---- ---- .675 +.165 .510 1050 ---- ---- ---- ---- .706 +.162 .544 1075 ---- ---- ---- ---- .738 +.159 .579 1100 ---- ---- ---- ---- .769 +.154 .615 1125 ---- ---- ---- ---- .802 +.150 .652 1150 ---- ---- ---- ---- .834 +.143 .691 1175 ---- ---- ---- ---- .867 +.137 .730 1200 ---- ---- ---- ---- .900 +.129 .771 1225 ---- ---- ---- ---- .934 +.121 .813 1250 ---- ---- ---- ---- .968 +.112 .856 1275 ---- ---- ---- ---- 1.002 +.102 .900 1300 ---- ---- ---- ---- 1.036 +.090 .946 1325 ---- ---- ---- ---- 1.071 +.079 .992 1350 ---- ---- ---- ---- 1.106 +.066 1.040 1375 ---- ---- ---- ---- 1.141 +.052 1.089 1400 ---- ---- ---- ---- 1.177 +.039 1.138 1425 ---- ---- ---- ---- 1.213 +.024 1.189 1450 ---- ---- ---- ---- 1.249 +.008 1.241 1475 ---- ---- ---- ---- 1.285 -.010 1.295 1500 ---- ---- ---- ---- 1.322 -.027 1.349 1525 ---- ---- ---- ---- 1.358 -.046 1.404 1550 ---- ---- ---- ---- 1.395 -.066 1.461 1575 ---- ---- ---- ---- 1.433 -.086 1.519 1600 ---- ---- ---- ---- 1.470 -.107 1.577 1625 ---- ---- ---- ---- 1.509 -.128 1.637 1650 ---- ---- ---- ---- 1.548 -.150 1.698 1675 ---- ---- ---- ---- 1.588 -.172 1.760 1700 ---- ---- ---- ---- 1.629 -.194 1.823 1725 ---- ---- ---- ---- 1.671 -.217 1.888 1750 ---- ---- ---- ---- 1.715 -.238 1.953 1775 ---- ---- ---- ---- 1.760 -.260 2.020 1800 ---- ---- ---- ---- 1.808 -.279 2.087 1825 ---- ---- ---- ---- 1.858 -.298 2.156 1850 ---- ---- ---- ---- 1.910 -.316 2.226 1875 ---- ---- ---- ---- 1.966 -.331 2.297 1900 ---- ---- ---- ---- 2.023 -.346 2.369 1925 ---- ---- ---- ---- 2.084 -.359 2.443 1950 ---- ---- ---- ---- 2.147 -.371 2.518 1975 ---- ---- ---- ---- 2.213 -.382 2.595 2000 ---- ---- ---- ---- 2.282 -.392 2.674 2025 ---- ---- ---- ---- 2.354 -.400 2.754 2050 ---- ---- ---- ---- 2.429 -.408 2.837 2075 ---- ---- ---- ---- 2.507 -.416 2.923 2100 ---- ---- ---- ---- 2.587 -.423 3.010 2125 ---- ---- ---- ---- 2.671 -.430 3.101 2150 ---- ---- ---- ---- 2.758 -.436 3.194 2175 ---- ---- ---- ---- 2.847 -.444 3.291 2200 ---- ---- ---- ---- 2.941 -.450 3.391 2225 ---- ---- ---- ---- 3.037 -.458 3.495 2250 ---- ---- ---- ---- 3.137 -.465 3.602 2275 ---- ---- ---- ---- 3.241 -.472 3.713 2300 ---- ---- ---- ---- 3.348 -.479 3.827 2325 ---- ---- ---- ---- 3.460 -.484 3.944 2350 ---- ---- ---- ---- 3.575 -.489 4.064 2375 ---- ---- ---- ---- 3.694 -.492 4.186 2400 ---- ---- ---- ---- 3.817 -.493 4.310 2425 ---- ---- ---- ---- 3.945 -.492 4.437 2450 ---- ---- ---- ---- 4.076 -.491 4.567 2475 ---- ---- ---- ---- 4.211 -.488 4.699 2500 ---- ---- ---- ---- 4.351 -.483 4.834 2525 ---- ---- ---- ---- 4.494 -.478 4.972 2550 ---- ---- ---- ---- 4.641 -.472 5.113 2575 ---- ---- ---- ---- 4.792 -.464 5.256 2600 ---- ---- ---- ---- 4.946 -.456 5.402 2625 ---- ---- ---- ---- 5.104 -.445 5.549 2650 ---- ---- ---- ---- 5.266 -.433 5.699 2675 ---- ---- ---- ---- 5.431 -.421 5.852 2700 ---- ---- ---- ---- 5.599 -.407 6.006 2725 ---- ---- ---- ---- 5.771 -.392 6.163 2750 ---- ---- ---- ---- 5.945 -.378 6.323 2775 ---- ---- ---- ---- 6.122 -.362 6.484 2800 ---- ---- ---- ---- 6.302 -.346 6.648 2825 ---- ---- ---- ---- 6.485 -.330 6.815 2850 ---- ---- ---- ---- 6.670 -.313 6.983 2875 ---- ---- ---- ---- 6.857 -.297 7.154 2900 ---- ---- ---- ---- 7.046 -.280 7.326 2925 ---- ---- ---- ---- 7.237 -.264 7.501 2950 ---- ---- ---- ---- 7.430 -.248 7.678 2975 ---- ---- ---- ---- 7.625 -.231 7.856 3000 ---- ---- ---- ---- 7.821 -.216 8.037 3025 ---- ---- ---- ---- 8.019 -.200 8.219 3050 ---- ---- ---- ---- 8.218 -.186 8.404 3075 ---- ---- ---- ---- 8.418 -.172 8.590 3100 ---- ---- ---- ---- 8.620 -.158 8.778 3125 ---- ---- ---- ---- 8.823 -.144 8.967 3150 ---- ---- ---- ---- 9.027 -.131 9.158 3175 ---- ---- ---- ---- 9.232 -.118 9.350 3200 ---- ---- ---- ---- 9.438 -.106 9.544 3225 ---- ---- ---- ---- 9.644 -.095 9.739 3250 ---- ---- ---- ---- 9.852 -.082 9.934 3275 ---- ---- ---- ---- 10.060 -.071 10.131 3300 ---- ---- ---- ---- 10.269 -.059 10.328 3325 ---- ---- ---- ---- 10.479 -.048 10.527 3350 ---- ---- ---- ---- 10.689 -.037 10.726 3375 ---- ---- ---- ---- 10.901 -.025 10.926 3400 ---- ---- ---- ---- 11.112 -.015 11.127 3425 ---- ---- ---- ---- 11.325 -.004 11.329 3450 ---- ---- ---- ---- 11.538 +.006 11.532 3475 ---- ---- ---- ---- 11.751 +.016 11.735 3500 ---- ---- ---- ---- 11.966 +.027 11.939 3525 ---- ---- ---- ---- 12.180 +.036 12.144 3550 ---- ---- ---- ---- 12.395 +.045 12.350 3575 ---- ---- ---- ---- 12.611 +.054 12.557 3600 ---- ---- ---- ---- 12.827 +.063 12.764 3625 ---- ---- ---- ---- 13.044 +.071 12.973 3650 ---- ---- ---- ---- 13.262 +.080 13.182 3675 ---- ---- ---- ---- 13.480 +.089 13.391 3700 ---- ---- ---- ---- 13.698 +.096 13.602 3725 ---- ---- ---- ---- 13.918 +.105 13.813 3750 ---- ---- ---- ---- 14.138 +.114 14.024 3775 ---- ---- ---- ---- 14.358 +.121 14.237 3800 ---- ---- ---- ---- 14.579 +.129 14.450 3825 ---- ---- ---- ---- 14.801 +.137 14.664 3850 ---- ---- ---- ---- 15.023 +.145 14.878 3875 ---- ---- ---- ---- 15.246 +.153 15.093 3900 ---- ---- ---- ---- 15.470 +.162 15.308 SO JUL27 Silver Option PUT 1025 ---- ---- ---- ---- .847 +.184 .663 1050 ---- ---- ---- ---- .882 +.179 .703 1075 ---- ---- ---- ---- .918 +.174 .744 1100 ---- ---- ---- ---- .954 +.167 .787 1125 ---- ---- ---- ---- .990 +.160 .830 1150 ---- ---- ---- ---- 1.027 +.153 .874 1175 ---- ---- ---- ---- 1.064 +.144 .920 1200 ---- ---- ---- ---- 1.101 +.134 .967 1225 ---- ---- ---- ---- 1.138 +.124 1.014 1250 ---- ---- ---- ---- 1.175 +.112 1.063 1275 ---- ---- ---- ---- 1.213 +.100 1.113 1300 ---- ---- ---- ---- 1.251 +.087 1.164 1325 ---- ---- ---- ---- 1.289 +.073 1.216 1350 ---- ---- ---- ---- 1.327 +.058 1.269 1375 ---- ---- ---- ---- 1.365 +.042 1.323 1400 ---- ---- ---- ---- 1.404 +.026 1.378 1425 ---- ---- ---- ---- 1.442 +.008 1.434 1450 ---- ---- ---- ---- 1.481 -.011 1.492 1475 ---- ---- ---- ---- 1.520 -.030 1.550 1500 ---- ---- ---- ---- 1.559 -.050 1.609 1525 ---- ---- ---- ---- 1.598 -.071 1.669 1550 ---- ---- ---- ---- 1.638 -.093 1.731 1575 ---- ---- ---- ---- 1.677 -.116 1.793 1600 ---- ---- ---- ---- 1.717 -.139 1.856 1625 ---- ---- ---- ---- 1.757 -.163 1.920 1650 ---- ---- ---- ---- 1.798 -.188 1.986 1675 ---- ---- ---- ---- 1.840 -.212 2.052 1700 ---- ---- ---- ---- 1.882 -.237 2.119 1725 ---- ---- ---- ---- 1.926 -.262 2.188 1750 ---- ---- ---- ---- 1.972 -.285 2.257 1775 ---- ---- ---- ---- 2.019 -.308 2.327 1800 ---- ---- ---- ---- 2.068 -.330 2.398 1825 ---- ---- ---- ---- 2.120 -.351 2.471 1850 ---- ---- ---- ---- 2.174 -.370 2.544 1875 ---- ---- ---- ---- 2.231 -.387 2.618 1900 ---- ---- ---- ---- 2.291 -.402 2.693 1925 ---- ---- ---- ---- 2.353 -.417 2.770 1950 ---- ---- ---- ---- 2.418 -.429 2.847 1975 ---- ---- ---- ---- 2.487 -.440 2.927 2000 ---- ---- ---- ---- 2.557 -.450 3.007 2025 ---- ---- ---- ---- 2.631 -.459 3.090 2050 ---- ---- ---- ---- 2.708 -.466 3.174 2075 ---- ---- ---- ---- 2.787 -.474 3.261 2100 ---- ---- ---- ---- 2.870 -.480 3.350 2125 ---- ---- ---- ---- 2.955 -.486 3.441 2150 ---- ---- ---- ---- 3.044 -.491 3.535 2175 ---- ---- ---- ---- 3.136 -.496 3.632 2200 ---- ---- ---- ---- 3.231 -.501 3.732 2225 ---- ---- ---- ---- 3.329 -.507 3.836 2250 ---- ---- ---- ---- 3.431 -.512 3.943 2275 ---- ---- ---- ---- 3.536 -.518 4.054 2300 ---- ---- ---- ---- 3.645 -.524 4.169 2325 ---- ---- ---- ---- 3.758 -.529 4.287 2350 ---- ---- ---- ---- 3.875 -.532 4.407 2375 ---- ---- ---- ---- 3.996 -.534 4.530 2400 ---- ---- ---- ---- 4.121 -.535 4.656 2425 ---- ---- ---- ---- 4.250 -.533 4.783 2450 ---- ---- ---- ---- 4.383 -.530 4.913 2475 ---- ---- ---- ---- 4.520 -.526 5.046 2500 ---- ---- ---- ---- 4.661 -.521 5.182 2525 ---- ---- ---- ---- 4.806 -.514 5.320 2550 ---- ---- ---- ---- 4.955 -.506 5.461 2575 ---- ---- ---- ---- 5.107 -.497 5.604 2600 ---- ---- ---- ---- 5.263 -.487 5.750 2625 ---- ---- ---- ---- 5.423 -.475 5.898 2650 ---- ---- ---- ---- 5.586 -.463 6.049 2675 ---- ---- ---- ---- 5.753 -.448 6.201 2700 ---- ---- ---- ---- 5.923 -.433 6.356 2725 ---- ---- ---- ---- 6.096 -.417 6.513 2750 ---- ---- ---- ---- 6.272 -.401 6.673 2775 ---- ---- ---- ---- 6.451 -.383 6.834 2800 ---- ---- ---- ---- 6.633 -.365 6.998 2825 ---- ---- ---- ---- 6.817 -.348 7.165 2850 ---- ---- ---- ---- 7.004 -.329 7.333 2875 ---- ---- ---- ---- 7.193 -.310 7.503 2900 ---- ---- ---- ---- 7.383 -.293 7.676 2925 ---- ---- ---- ---- 7.576 -.275 7.851 2950 ---- ---- ---- ---- 7.770 -.257 8.027 2975 ---- ---- ---- ---- 7.966 -.240 8.206 3000 ---- ---- ---- ---- 8.164 -.222 8.386 3025 ---- ---- ---- ---- 8.363 -.206 8.569 3050 ---- ---- ---- ---- 8.563 -.190 8.753 3075 ---- ---- ---- ---- 8.765 -.174 8.939 3100 ---- ---- ---- ---- 8.968 -.159 9.127 3125 ---- ---- ---- ---- 9.172 -.144 9.316 3150 ---- ---- ---- ---- 9.377 -.130 9.507 3175 ---- ---- ---- ---- 9.583 -.117 9.700 3200 ---- ---- ---- ---- 9.790 -.103 9.893 3225 ---- ---- ---- ---- 9.998 -.090 10.088 3250 ---- ---- ---- ---- 10.206 -.078 10.284 3275 ---- ---- ---- ---- 10.415 -.066 10.481 3300 ---- ---- ---- ---- 10.625 -.054 10.679 3325 ---- ---- ---- ---- 10.836 -.042 10.878 3350 ---- ---- ---- ---- 11.047 -.030 11.077 3375 ---- ---- ---- ---- 11.259 -.018 11.277 3400 ---- ---- ---- ---- 11.472 -.007 11.479 3425 ---- ---- ---- ---- 11.685 +.005 11.680 3450 ---- ---- ---- ---- 11.898 +.015 11.883 3475 ---- ---- ---- ---- 12.112 +.025 12.087 3500 ---- ---- ---- ---- 12.327 +.036 12.291 3525 ---- ---- ---- ---- 12.542 +.046 12.496 3550 ---- ---- ---- ---- 12.758 +.056 12.702 3575 ---- ---- ---- ---- 12.974 +.066 12.908 3600 ---- ---- ---- ---- 13.191 +.076 13.115 3625 ---- ---- ---- ---- 13.408 +.085 13.323 3650 ---- ---- ---- ---- 13.626 +.094 13.532 3675 ---- ---- ---- ---- 13.844 +.102 13.742 3700 ---- ---- ---- ---- 14.063 +.111 13.952 3725 ---- ---- ---- ---- 14.283 +.120 14.163 3750 ---- ---- ---- ---- 14.503 +.129 14.374 3775 ---- ---- ---- ---- 14.723 +.137 14.586 3800 ---- ---- ---- ---- 14.945 +.146 14.799 3825 ---- ---- ---- ---- 15.167 +.155 15.012 3850 ---- ---- ---- ---- 15.389 +.163 15.226 3875 ---- ---- ---- ---- 15.612 +.171 15.441 3900 ---- ---- ---- ---- 15.836 +.180 15.656 3925 ---- ---- ---- ---- 16.060 +.188 15.872 SO DEC27 Silver Option PUT 1300 ---- ---- ---- ---- 1.429 +.125 1.304 1325 ---- ---- ---- ---- 1.470 +.111 1.359 1350 ---- ---- ---- ---- 1.511 +.096 1.415 1375 ---- ---- ---- ---- 1.551 +.079 1.472 1400 ---- ---- ---- ---- 1.592 +.062 1.530 1425 ---- ---- ---- ---- 1.633 +.044 1.589 1450 ---- ---- ---- ---- 1.675 +.026 1.649 1475 ---- ---- ---- ---- 1.716 +.006 1.710 1500 ---- ---- ---- ---- 1.757 -.015 1.772 1525 ---- ---- ---- ---- 1.798 -.037 1.835 1550 ---- ---- ---- ---- 1.840 -.058 1.898 1575 ---- ---- ---- ---- 1.881 -.082 1.963 1600 ---- ---- ---- ---- 1.922 -.107 2.029 1625 ---- ---- ---- ---- 1.964 -.132 2.096 1650 ---- ---- ---- ---- 2.006 -.157 2.163 1675 ---- ---- ---- ---- 2.049 -.183 2.232 1700 ---- ---- ---- ---- 2.092 -.209 2.301 1725 ---- ---- ---- ---- 2.137 -.234 2.371 1750 ---- ---- ---- ---- 2.182 -.260 2.442 1775 ---- ---- ---- ---- 2.230 -.285 2.515 1800 ---- ---- ---- ---- 2.279 -.309 2.588 1825 ---- ---- ---- ---- 2.330 -.332 2.662 1850 ---- ---- ---- ---- 2.384 -.353 2.737 1875 ---- ---- ---- ---- 2.440 -.372 2.812 1900 ---- ---- ---- ---- 2.499 -.390 2.889 1925 ---- ---- ---- ---- 2.561 -.406 2.967 1950 ---- ---- ---- ---- 2.625 -.421 3.046 1975 ---- ---- ---- ---- 2.693 -.433 3.126 2000 ---- ---- ---- ---- 2.763 -.445 3.208 2025 ---- ---- ---- ---- 2.836 -.456 3.292 2050 ---- ---- ---- ---- 2.912 -.465 3.377 2075 ---- ---- ---- ---- 2.991 -.474 3.465 2100 ---- ---- ---- ---- 3.073 -.482 3.555 2125 ---- ---- ---- ---- 3.158 -.489 3.647 2150 ---- ---- ---- ---- 3.246 -.496 3.742 2175 ---- ---- ---- ---- 3.337 -.503 3.840 2200 ---- ---- ---- ---- 3.431 -.510 3.941 2225 ---- ---- ---- ---- 3.528 -.518 4.046 2250 ---- ---- ---- ---- 3.629 -.525 4.154 2275 ---- ---- ---- ---- 3.733 -.533 4.266 2300 ---- ---- ---- ---- 3.841 -.541 4.382 2325 ---- ---- ---- ---- 3.953 -.548 4.501 2350 ---- ---- ---- ---- 4.068 -.554 4.622 2375 ---- ---- ---- ---- 4.187 -.559 4.746 2400 ---- ---- ---- ---- 4.311 -.561 4.872 2425 ---- ---- ---- ---- 4.438 -.563 5.001 2450 ---- ---- ---- ---- 4.570 -.562 5.132 2475 ---- ---- ---- ---- 4.705 -.560 5.265 2500 ---- ---- ---- ---- 4.845 -.556 5.401 2525 ---- ---- ---- ---- 4.988 -.552 5.540 2550 ---- ---- ---- ---- 5.136 -.546 5.682 2575 ---- ---- ---- ---- 5.287 -.539 5.826 2600 ---- ---- ---- ---- 5.442 -.531 5.973 2625 ---- ---- ---- ---- 5.601 -.521 6.122 2650 ---- ---- ---- ---- 5.763 -.510 6.273 2675 ---- ---- ---- ---- 5.929 -.497 6.426 2700 ---- ---- ---- ---- 6.098 -.483 6.581 2725 ---- ---- ---- ---- 6.270 -.469 6.739 2750 ---- ---- ---- ---- 6.446 -.452 6.898 2775 ---- ---- ---- ---- 6.625 -.436 7.061 2800 ---- ---- ---- ---- 6.806 -.419 7.225 2825 ---- ---- ---- ---- 6.990 -.401 7.391 2850 ---- ---- ---- ---- 7.176 -.384 7.560 2875 ---- ---- ---- ---- 7.365 -.366 7.731 2900 ---- ---- ---- ---- 7.556 -.348 7.904 2925 ---- ---- ---- ---- 7.749 -.330 8.079 2950 ---- ---- ---- ---- 7.944 -.312 8.256 2975 ---- ---- ---- ---- 8.141 -.294 8.435 3000 ---- ---- ---- ---- 8.339 -.277 8.616 3025 ---- ---- ---- ---- 8.538 -.260 8.798 3050 ---- ---- ---- ---- 8.739 -.244 8.983 3075 ---- ---- ---- ---- 8.942 -.227 9.169 3100 ---- ---- ---- ---- 9.145 -.212 9.357 3125 ---- ---- ---- ---- 9.350 -.197 9.547 3150 ---- ---- ---- ---- 9.556 -.182 9.738 3175 ---- ---- ---- ---- 9.763 -.168 9.931 3200 ---- ---- ---- ---- 9.970 -.155 10.125 3225 ---- ---- ---- ---- 10.179 -.141 10.320 3250 ---- ---- ---- ---- 10.388 -.128 10.516 3275 ---- ---- ---- ---- 10.598 -.115 10.713 3300 ---- ---- ---- ---- 10.809 -.102 10.911 3325 ---- ---- ---- ---- 11.020 -.090 11.110 3350 ---- ---- ---- ---- 11.233 -.076 11.309 3375 ---- ---- ---- ---- 11.445 -.065 11.510 3400 ---- ---- ---- ---- 11.658 -.053 11.711 3425 ---- ---- ---- ---- 11.872 -.041 11.913 3450 ---- ---- ---- ---- 12.086 -.029 12.115 3475 ---- ---- ---- ---- 12.301 -.018 12.319 3500 ---- ---- ---- ---- 12.517 -.006 12.523 3525 ---- ---- ---- ---- 12.732 +.004 12.728 3550 ---- ---- ---- ---- 12.948 +.015 12.933 3575 ---- ---- ---- ---- 13.165 +.025 13.140 3600 ---- ---- ---- ---- 13.382 +.035 13.347 3625 ---- ---- ---- ---- 13.600 +.045 13.555 3650 ---- ---- ---- ---- 13.818 +.055 13.763 3675 ---- ---- ---- ---- 14.037 +.064 13.973 3700 ---- ---- ---- ---- 14.256 +.073 14.183 3725 ---- ---- ---- ---- 14.476 +.083 14.393 3750 ---- ---- ---- ---- 14.696 +.091 14.605 3775 ---- ---- ---- ---- 14.917 +.100 14.817 3800 ---- ---- ---- ---- 15.139 +.110 15.029 3825 ---- ---- ---- ---- 15.361 +.119 15.242 3850 ---- ---- ---- ---- 15.584 +.128 15.456 3875 ---- ---- ---- ---- 15.807 +.137 15.670 3900 ---- ---- ---- ---- 16.031 +.146 15.885 3925 ---- ---- ---- ---- 16.256 +.155 16.101 TOTAL EST.VOL VOLUME OPEN INT SO1 JUN23 Silver Weekly 1 Options CALL 1900 ---- ---- ---- ---- 4.633 -.264 4.897 1925 ---- ---- ---- ---- 4.383 -.264 4.647 1950 ---- ---- ---- ---- 4.133 -.265 4.398 1975 ---- ---- ---- ---- 3.884 -.264 4.148 2000 ---- ---- ---- ---- 3.635 -.265 3.900 2025 ---- ---- ---- ---- 3.387 -.264 3.651 2050 ---- ---- ---- ---- 3.139 -.265 3.404 2075 ---- ---- ---- ---- 2.893 -.264 3.157 2100 ---- ---- ---- ---- 2.648 -.264 2.912 2125 ---- ---- 2.296A 2.296A 2.404 -.263 2.667 2150 ---- ---- 2.036A 2.036A 2.164 -.261 2.425 2175 ---- 2.231B 1.803A 2.231B 1.926 -.259 2.185 2200 ---- 1.994B 1.572A 1.994B 1.694 -.255 1.949 2225 ---- 1.762B 1.352A 1.762B 1.468 -.251 1.719 2250 ---- 1.538B 1.145A 1.538B 1.251 -.245 1.496 2275 ---- 1.322B .952A 1.322B 1.047 -.236 1.283 2290 ---- ---- .905A .905A .932 -.229 1.161 2295 ---- ---- .811A .811A .895 -.226 1.121 2300 ---- 1.118B .777A 1.118B .859 -.224 1.083 2305 ---- ---- .745A .745A .823 -.222 1.045 2310 ---- ---- .713A .713A .789 -.218 1.007 2315 ---- ---- .683A .683A .755 -.215 .970 2320 ---- ---- .653A .653A .723 -.212 .935 2325 ---- .929B .622A .929B .691 -.208 .899 2330 ---- ---- .594A .594A .660 -.205 .865 1 2335 ---- .836B .566A .833B .630 -.201 .831 2340 ---- .821B .540A .820B .601 -.197 .798 2345 ---- .789B .514A .788B .573 -.193 .766 2350 ---- .757B .489A .757B .546 -.188 .734 2355 ---- .725B .465A .724B .520 -.184 .704 2360 ---- .695B .442A .694B .494 -.180 .674 2365 ---- .665B .419A .664B .470 -.175 .645 2370 ---- .637B .398A .636B .446 -.171 .617 2375 ---- .609B .378A .608B .424 -.165 .589 2380 ---- .582B .359A .581B .402 -.161 .563 2385 ---- .556B .339A .555B .381 -.156 .537 2390 ---- .530B .322A .530B .361 -.150 .511 2395 ---- .506B .305A .505B .342 -.145 .487 2400 ---- .482B .288A .482B .324 -.140 .464 2405 ---- .459B .272A .459B .307 -.134 .441 2410 ---- .437B .258A .437B .290 -.130 .420 2415 .262 .416B .243A .281B .274 -.125 1 .399 2420 .247 .395B .229A .265B .259 -.121 1 .380 2425 .254 .375B .217A .250B .245 -.116 12 .361 1 1 2430 ---- .356B .205A .356B .231 -.112 .343 2435 ---- .339B .193A .339B .218 -.108 .326 2440 ---- .321B .183A .321B .206 -.104 .310 2445 ---- .305B .172A .305B .194 -.100 .294 2450 ---- .291B .163A .291B .183 -.097 .280 2 11 2455 .150 .275B .150 .183B .173 -.093 10 .266 2460 ---- .262B .145A .262B .163 -.089 .252 2465 ---- .247B .137A .247B .154 -.085 .239 2470 ---- .235B .130A .235B .145 -.082 .227 2475 .150 .222B .123A .165B .137 -.078 10 .215 11 2480 ---- .211B .116A .211B .129 -.075 .204 2485 ---- .201B .110A .201B .122 -.071 .193 3 2490 ---- .189B .104A .189B .115 -.068 .183 2 2495 ---- .179B .099A .179B .109 -.064 .173 1 2 2500 ---- .171B .093A .171B .103 -.061 .164 2 2 2505 ---- .161B .088A .161B .097 -.058 .155 4 2510 ---- .152B .084A .152B .091 -.056 .147 4 4 2515 ---- .143B .080A .143B .086 -.054 .140 3 2520 ---- .137B .076A .137B .082 -.050 .132 2 2525 ---- .130B .072A .130B .077 -.049 .126 2530 ---- .122B .068A .122B .073 -.046 .119 2535 ---- .117B .064A .117B .069 -.044 .113 2540 ---- .110B .061A .110B .065 -.043 .108 2545 ---- .106B .058A .106B .062 -.040 .102 2550 .053 .101B .053 .060B .059 -.038 10 .097 10 10 2555 ---- .096B .053A .096B .056 -.037 .093 3 2560 ---- .091B .050A .091B .053 -.035 .088 2565 ---- .087B .048A .087B .050 -.034 .084 2570 ---- .081B .046A .081B .048 -.032 .080 2575 ---- .077B .044A .077B .045 -.031 .076 2580 ---- .074B .042A .074B .043 -.030 .073 2585 ---- .071B .040A .071B .041 -.029 .070 2590 ---- ---- .038A .038A .039 -.028 .067 2595 ---- ---- .037A .037A .037 -.027 .064 2600 .036 .036 .035A .036 .036 -.025 1 .061 2 2605 ---- ---- .035A .035A .034 -.024 .058 5 5 2610 ---- ---- .033A .033A .032 -.024 .056 2615 ---- ---- .032A .032A .031 -.023 .054 2620 ---- ---- .031A .031A .030 -.021 .051 2625 .036 .036 .025 .026B .028 -.021 4 .049 2630 ---- ---- .029A .029A .027 -.020 .047 2635 ---- ---- .028A .028A .026 -.019 .045 2640 ---- ---- .027A .027A .025 -.019 .044 2645 ---- ---- .026A .026A .024 -.018 .042 2650 .031 .031 .025A .025A .023 -.017 5 .040 2655 ---- ---- .024A .024A .022 -.017 .039 2660 ---- ---- .024A .024A .021 -.016 .037 2665 ---- ---- .023A .023A .020 -.016 .036 1 1 2670 ---- ---- .023A .023A .019 -.015 .034 2675 .023 .023 .016 .016 .018 -.015 7 .033 2680 ---- ---- .021A .021A .017 -.015 .032 2685 ---- ---- .020A .020A .017 -.014 .031 2690 ---- ---- .020A .020A .016 -.014 .030 2695 ---- ---- .019A .019A .015 -.013 .028 2700 .019 .019 .014 .014 .015 -.012 4 .027 6 2725 ---- ---- .016A .016A .012 -.011 .023 12 2750 .012 .012 .012 .012 .010 -.009 2 .019 47 2775 ---- ---- .012A .012A .008 -.009 .017 33 2800 ---- ---- .012A .012A .007 -.007 .014 17 2825 ---- ---- .011A .011A .006 -.006 .012 12 2850 ---- ---- ---- ---- .005 -.006 .011 26 2875 ---- ---- ---- ---- .004 -.005 .009 9 2900 ---- ---- ---- ---- .003 -.005 .008 3 2925 ---- ---- ---- ---- .003 -.004 .007 1 2950 ---- ---- ---- ---- .003 -.004 .007 8 2975 ---- ---- ---- ---- .002 -.004 .006 1 3000 ---- ---- ---- ---- .002 -.003 .005 11 3025 ---- ---- ---- ---- .002 -.003 .005 3050 ---- ---- ---- ---- .002 -.002 .004 11 3075 ---- ---- ---- ---- .001 -.003 .004 3100 ---- ---- ---- ---- .001 -.003 .004 6 TOTAL EST.VOL VOLUME OPEN INT SO1 JUN23 Silver Weekly 1 Options PUT 1900 ---- ---- ---- ---- .001 -.001 .002 1925 ---- ---- ---- ---- .002 -.001 .003 1950 ---- ---- ---- ---- .003 -.001 .004 1975 ---- ---- ---- ---- .004 -.001 .005 2000 ---- ---- ---- ---- .005 -.002 .007 2025 ---- ---- ---- ---- .007 -.002 .009 2050 ---- ---- ---- ---- .010 -.001 .011 2075 ---- ---- ---- ---- .013 -.001 .014 2100 .019 .019 .019 .019 .018 -.001 1 .019 4 2125 .027 .027 .027 .027 .025 +.001 2 .024 2150 .039 .039 .039 .036A .034 +.002 1 .032 5 2175 ---- .050B ---- .050B .046 +.004 .042 2200 ---- .071B ---- .071B .064 +.008 .056 30 2225 ---- .100B ---- .100B .087 +.012 .075 2 2250 ---- .140B .098A .098A .120 +.019 .101 1 2275 .184 .197B .133A .157A .165 +.027 10 .138 2290 ---- .239B .160A .160A .200 +.034 .166 2295 ---- .255B .170A .170A .213 +.037 .176 2300 ---- .272B .180A .180A .227 +.040 .187 10 2305 ---- .289B .190A .190A .242 +.043 .199 2310 ---- .307B .202A .202A .257 +.045 .212 2315 ---- .326B .214A .214A .273 +.048 .225 4 4 2320 ---- .342B .227A .227A .291 +.052 .239 2325 .329 .363B .241A .291A .309 +.056 10 .253 10 2330 ---- .387B .256A .256A .328 +.059 .269 2335 ---- .409B .272A .272A .348 +.063 .285 2340 ---- .430B .288A .288A .369 +.067 .302 2345 ---- .454B .305A .305A .390 +.070 .320 2350 ---- .479B .323A .323A .413 +.075 .338 10 2355 ---- .505B .340A .340A .437 +.079 .358 2360 ---- .532B .361A .361A .461 +.083 .378 2365 ---- .561B .382A .382A .487 +.089 .398 2370 ---- .588B .403A .403A .513 +.093 .420 2375 ---- .618B .423A .423A .541 +.098 .443 2 2380 ---- .648B .446A .446A .569 +.103 .466 2 2 2385 ---- .682B .470A .470A .598 +.108 .490 2390 ---- .714B .494A .494A .628 +.114 .514 1 2395 ---- .747B .520A .520A .659 +.119 .540 2400 ---- .781B .546A .546A .690 +.124 .566 64 2405 ---- .816B .574A .574A .723 +.129 .594 2410 ---- .851B .602A .602A .756 +.134 .622 2415 ---- .880B .631A .631A .790 +.138 .652 2420 ---- .873B .660A .660A .825 +.143 .682 2425 ---- .958B .690A .690A .861 +.148 .713 8 2430 ---- .937B .722A .722A .897 +.152 .745 2435 ---- .973B .754A .754A .934 +.156 .778 2440 ---- 1.009B .784A .784A .972 +.160 .812 2445 ---- 1.050B .817A .817A 1.010 +.164 .846 2450 ---- 1.154B .851A .851A 1.049 +.167 .882 6 2455 ---- 1.131B .889A .889A 1.088 +.171 .917 2460 ---- 1.173B .924A .924A 1.129 +.175 .954 2465 ---- 1.215B ---- ---- 1.169 +.178 .991 2470 ---- 1.258B ---- ---- 1.210 +.182 1.028 2475 ---- 1.365B 1.031A 1.031A 1.252 +.186 1.066 2480 ---- 1.345B ---- ---- 1.294 +.189 1.105 2485 ---- 1.389B ---- ---- 1.337 +.193 1.144 2490 ---- 1.434B ---- ---- 1.380 +.196 1.184 2495 ---- 1.479B ---- ---- 1.423 +.199 1.224 8 2500 ---- 1.586B 1.226A 1.226A 1.467 +.202 1.265 2 2505 ---- 1.568B ---- ---- 1.511 +.205 1.306 2510 ---- 1.615B ---- ---- 1.556 +.208 1.348 1 2515 ---- 1.636B ---- ---- 1.601 +.211 1.390 2520 ---- 1.650B ---- ---- 1.646 +.213 1.433 2525 ---- 1.816B 1.434A 1.434A 1.692 +.216 1.476 2530 ---- 1.706B ---- ---- 1.737 +.217 1.520 2535 ---- 1.696B ---- ---- 1.783 +.219 1.564 4 2540 ---- 1.677B ---- ---- 1.830 +.222 1.608 2545 ---- 1.683B ---- ---- 1.876 +.223 1.653 2550 ---- 2.048B 1.653A 1.653A 1.923 +.226 1.697 2555 ---- ---- ---- ---- 1.970 +.227 1.743 2560 ---- ---- ---- ---- 2.017 +.229 1.788 2565 ---- ---- ---- ---- 2.064 +.230 1.834 2570 ---- ---- ---- ---- 2.111 +.231 1.880 2575 ---- 2.287B 1.880A 1.880A 2.159 +.233 1.926 2580 ---- ---- ---- ---- 2.207 +.234 1.973 2585 ---- ---- ---- ---- 2.255 +.236 2.019 2590 ---- ---- ---- ---- 2.303 +.237 2.066 2595 ---- ---- ---- ---- 2.351 +.238 2.113 2600 ---- 2.529B 2.113A 2.113A 2.399 +.239 2.160 1 2605 ---- ---- ---- ---- 2.447 +.239 2.208 2610 ---- ---- ---- ---- 2.496 +.241 2.255 2615 ---- ---- ---- ---- 2.544 +.241 2.303 2620 ---- ---- ---- ---- 2.593 +.242 2.351 2625 ---- 2.689B 2.349A 2.349A 2.642 +.244 2.398 2630 ---- ---- ---- ---- 2.690 +.244 2.446 2635 ---- ---- ---- ---- 2.739 +.245 2.494 2640 ---- ---- ---- ---- 2.788 +.245 2.543 2645 ---- ---- ---- ---- 2.837 +.246 2.591 2650 ---- 2.798B 2.589A 2.589A 2.886 +.247 2.639 2655 ---- ---- ---- ---- 2.935 +.248 2.687 2660 ---- ---- ---- ---- 2.984 +.248 2.736 2665 ---- ---- ---- ---- 3.033 +.249 2.784 2670 ---- ---- ---- ---- 3.082 +.249 2.833 2675 ---- ---- 2.831A 2.831A 3.131 +.249 2.882 2680 ---- ---- ---- ---- 3.180 +.250 2.930 2685 ---- ---- ---- ---- 3.230 +.251 2.979 2690 ---- ---- ---- ---- 3.279 +.251 3.028 2695 ---- ---- ---- ---- 3.328 +.251 3.077 2700 ---- ---- ---- ---- 3.378 +.252 3.126 2725 ---- ---- ---- ---- 3.625 +.254 3.371 2750 ---- ---- ---- ---- 3.873 +.255 3.618 2775 ---- ---- ---- ---- 4.121 +.256 3.865 2800 ---- ---- ---- ---- 4.370 +.258 4.112 2825 ---- ---- ---- ---- 4.619 +.259 4.360 2850 ---- ---- ---- ---- 4.868 +.260 4.608 2875 ---- ---- ---- ---- 5.117 +.260 4.857 2900 ---- ---- ---- ---- 5.367 +.261 5.106 2925 ---- ---- ---- ---- 5.617 +.262 5.355 2950 ---- ---- ---- ---- 5.867 +.262 5.605 2975 ---- ---- ---- ---- 6.117 +.263 5.854 3000 ---- ---- ---- ---- 6.367 +.263 6.104 3025 ---- ---- ---- ---- 6.617 +.264 6.353 3050 ---- ---- ---- ---- 6.867 +.264 6.603 3075 ---- ---- ---- ---- 7.117 +.264 6.853 3100 ---- ---- ---- ---- 7.367 +.264 7.103 TOTAL EST.VOL VOLUME OPEN INT SO2 JUN23 Silver Weekly 2 Options CALL 1900 ---- ---- ---- ---- 4.634 -.263 4.897 1925 ---- ---- ---- ---- 4.384 -.264 4.648 1950 ---- ---- ---- ---- 4.136 -.263 4.399 1975 ---- ---- ---- ---- 3.888 -.263 4.151 2000 ---- ---- ---- ---- 3.641 -.262 3.903 2025 ---- ---- ---- ---- 3.394 -.262 3.656 2050 ---- ---- ---- ---- 3.149 -.261 3.410 2075 ---- ---- ---- ---- 2.905 -.261 3.166 2100 ---- ---- 2.536A 2.536A 2.663 -.260 2.923 2125 ---- ---- 2.298A 2.298A 2.424 -.258 2.682 2150 ---- 2.488B 2.064A 2.488B 2.188 -.256 2.444 2175 ---- 2.252B 1.836A 2.252B 1.956 -.254 2.210 2200 ---- 2.021B 1.615A 2.021B 1.731 -.250 1.981 2225 ---- 1.798B 1.405A 1.798B 1.513 -.246 1.759 2250 ---- 1.583B 1.209A 1.583B 1.307 -.239 1.546 2275 ---- 1.378B 1.027A 1.378B 1.115 -.230 1.345 2290 ---- ---- .930A .930A 1.007 -.224 1.231 2295 ---- ---- .899A .899A .973 -.221 1.194 2300 ---- 1.185B .863A 1.185B .939 -.219 1.158 2305 ---- ---- .837A .837A .906 -.216 1.122 2310 ---- ---- .807A .807A .874 -.213 1.087 2315 ---- ---- .778A .778A .843 -.209 1.052 2320 ---- ---- .745A .745A .812 -.206 1.018 2325 ---- 1.008B .717A 1.008B .782 -.202 .984 2330 ---- .977B .690A .977B .753 -.199 .952 2335 ---- .946B .664A .945B .725 -.194 .919 2340 ---- .914B .639A .913B .697 -.191 .888 2345 ---- .883B .614A .882B .671 -.186 .857 4 4 2350 ---- .853B .590A .852B .644 -.183 .827 2355 ---- .823B .565A .822B .619 -.179 .798 2360 ---- .794B .543A .793B .595 -.174 .769 2365 ---- .766B .521A .765B .571 -.170 .741 2370 ---- .739B .499A .738B .548 -.166 .714 2375 ---- .712B .480A .711B .526 -.162 .688 2380 ---- .686B .460A .685B .504 -.158 .662 2385 ---- .661B .441A .660B .483 -.155 .638 2390 ---- .636B .421A .635B .463 -.151 .614 2395 ---- .612B .403A .611B .444 -.147 .591 2400 ---- .589B .386A .588B .425 -.144 .569 2405 ---- .566B .370A .565B .407 -.140 .547 2410 ---- .544B .354A .543B .389 -.137 .526 2415 ---- .523B .338A .522B .372 -.133 .505 2420 ---- .503B .323A .502B .356 -.129 .485 2425 ---- .481B .309A .480B .340 -.126 .466 15 15 2430 ---- .462B .296A .461B .325 -.122 .447 2435 ---- .444B .281A .444B .311 -.118 .429 2 12 2440 ---- .426B .269A .426B .297 -.115 .412 2445 ---- .409B .258A .409B .284 -.111 .395 2450 ---- .392B .247A .392B .271 -.108 .379 2455 ---- .376B .236A .376B .259 -.104 .363 2460 ---- .362B .226A .361B .247 -.101 .348 2465 ---- .346B .216A .346B .237 -.097 .334 4 2470 ---- .333B .207A .332B .226 -.094 .320 2475 ---- .318B .198A .318B .216 -.091 .307 2480 ---- .305B .190A .305B .207 -.087 .294 2485 .180 .293B .180 .207B .198 -.084 5 .282 2490 ---- .281B .174A .281B .189 -.081 .270 2495 ---- .269B .167A .269B .181 -.078 .259 14 2500 ---- .258B .160A .258B .173 -.075 .248 2505 ---- .247B .153A .247B .165 -.073 .238 2510 ---- .237B .147A .237B .158 -.070 .228 2515 .180 .227B .141A .182B .152 -.067 5 .219 2520 ---- .218B .135A .218B .145 -.065 .210 2525 ---- .209B .130A .209B .139 -.062 .201 2530 ---- .199B .125A .199B .133 -.060 .193 2550 ---- .169B .106A .169B .112 -.052 .164 2575 .084 .138B .084 .093B .091 -.043 5 .134 5 2600 ---- .112B .073A .112B .075 -.036 .111 2625 ---- .094B .062A .094B .062 -.031 .093 2650 ---- ---- .052A .052A .051 -.027 .078 2675 ---- ---- .045A .045A .043 -.023 .066 2700 ---- ---- .039A .039A .036 -.021 .057 2725 ---- ---- .034A .034A .031 -.018 .049 2750 ---- ---- .030A .030A .027 -.016 .043 2775 ---- ---- .027A .027A .023 -.014 .037 3 3 2800 ---- ---- .024A .024A .020 -.013 .033 2825 ---- ---- .022A .022A .017 -.012 .029 2850 ---- ---- .020A .020A .015 -.011 .026 2875 ---- ---- .018A .018A .013 -.010 .023 2900 ---- ---- .017A .017A .012 -.008 .020 2925 ---- ---- .015A .015A .011 -.007 .018 TOTAL EST.VOL VOLUME OPEN INT SO2 JUN23 Silver Weekly 2 Options PUT 1900 ---- ---- ---- ---- .005 .000 .005 1925 ---- ---- ---- ---- .006 .000 .006 1950 ---- ---- ---- ---- .008 +.001 .007 1975 ---- ---- ---- ---- .010 +.001 .009 2000 ---- ---- ---- ---- .013 +.001 .012 2025 ---- .016B ---- .016B .017 +.002 .015 2050 ---- .024B ---- .024B .022 +.002 .020 2075 ---- .030B ---- .030B .028 +.003 .025 2100 ---- .037B ---- .037B .036 +.004 .032 2125 ---- .048B ---- .048B .046 +.005 .041 2150 ---- .062B ---- .062B .059 +.006 .053 2175 ---- .084B ---- .084B .077 +.009 .068 2200 ---- .113B ---- .113B .101 +.012 .089 5 5 2225 ---- .152B ---- .152B .134 +.018 .116 2250 .183 .204B .151A .204B .177 +.024 5 .153 2275 ---- .271B .196A .196A .234 +.033 .201 2290 .282 .319B .230A .265A .276 +.039 15 .237 2295 ---- .339B .242A .242A .292 +.042 .250 2300 ---- .355B .255A .255A .308 +.045 .263 2305 ---- .376B .268A .268A .325 +.048 .277 2310 ---- .396B .282A .282A .342 +.050 .292 2315 ---- .414B .297A .297A .361 +.054 .307 2320 ---- .438B .313A .313A .380 +.057 .323 2325 ---- .460B .328A .328A .400 +.061 .339 2330 ---- .480B .346A .346A .421 +.065 .356 2335 ---- .506B .362A .362A .443 +.069 .374 2340 ---- .527B .380A .380A .465 +.073 .392 2345 ---- .552B .401A .401A .488 +.077 .411 2350 ---- .580B .419A .419A .512 +.081 .431 2 2 2355 ---- .604B .439A .439A .536 +.084 .452 2360 ---- .632B .461A .461A .562 +.089 .473 2365 ---- .665B .481A .481A .588 +.093 .495 2370 ---- .694B .506A .506A .615 +.097 .518 4 4 2375 ---- .724B .527A .527A .642 +.101 .541 2380 ---- .754B .551A .551A .671 +.105 .566 2385 ---- .785B .575A .575A .700 +.109 .591 2390 ---- .816B .600A .600A .729 +.112 .617 2395 ---- .848B .626A .626A .760 +.116 .644 2400 ---- .881B .653A .653A .791 +.120 .671 2405 ---- .915B .680A .680A .822 +.123 .699 2410 ---- .949B .709A .709A .855 +.127 .728 2415 ---- .983B .738A .738A .888 +.131 .757 2420 ---- 1.019B .767A .767A .921 +.134 .787 2425 ---- 1.054B .795A .795A .956 +.138 .818 2430 ---- 1.081B .827A .827A .990 +.141 .849 2435 ---- 1.086B .857A .857A 1.026 +.145 .881 2440 ---- 1.102B .889A .889A 1.062 +.149 .913 2445 ---- 1.139B .926A .926A 1.099 +.153 .946 2450 ---- 1.235B .954A .954A 1.136 +.156 .980 2455 ---- 1.207B .989A .989A 1.174 +.160 1.014 2460 ---- 1.247B 1.023A 1.023A 1.212 +.163 1.049 2465 ---- 1.287B 1.057A 1.057A 1.251 +.166 1.085 2470 ---- 1.328B 1.092A 1.092A 1.290 +.169 1.121 2475 ---- 1.436B 1.128A 1.128A 1.330 +.173 1.157 2480 ---- 1.410B ---- ---- 1.371 +.176 1.195 2485 ---- 1.452B ---- ---- 1.412 +.180 1.232 2490 ---- 1.494B ---- ---- 1.453 +.183 1.270 2495 ---- 1.537B ---- ---- 1.495 +.186 1.309 2500 ---- 1.648B 1.315A 1.315A 1.537 +.189 1.348 2505 ---- 1.623B ---- ---- 1.579 +.191 1.388 2510 ---- 1.666B ---- ---- 1.622 +.194 1.428 2515 ---- 1.710B ---- ---- 1.665 +.197 1.468 2520 ---- 1.753B ---- ---- 1.708 +.199 1.509 2525 ---- 1.868B 1.515A 1.515A 1.752 +.201 1.551 2530 ---- 1.842B ---- ---- 1.796 +.204 1.592 2550 ---- 2.095B 1.724A 1.724A 1.975 +.212 1.763 2575 ---- 2.325B 1.942A 1.942A 2.203 +.220 1.983 2600 ---- 2.561B 2.166A 2.166A 2.436 +.227 2.209 2625 ---- 2.800B 2.396A 2.396A 2.673 +.233 2.440 2650 ---- 3.040B 2.629A 2.629A 2.912 +.237 2.675 2675 ---- 3.282B 2.866A 2.866A 3.154 +.241 2.913 2700 ---- 3.451B 3.105A 3.105A 3.397 +.244 3.153 2725 ---- 3.588B 3.346A 3.346A 3.641 +.246 3.395 2750 ---- 3.649B 3.589A 3.589A 3.886 +.248 3.638 2775 ---- ---- ---- ---- 4.133 +.251 3.882 2800 ---- ---- ---- ---- 4.379 +.251 4.128 2825 ---- ---- ---- ---- 4.627 +.253 4.374 2850 ---- ---- ---- ---- 4.875 +.255 4.620 2875 ---- ---- ---- ---- 5.123 +.256 4.867 2900 ---- ---- ---- ---- 5.372 +.257 5.115 2925 ---- ---- ---- ---- 5.620 +.257 5.363 TOTAL EST.VOL VOLUME OPEN INT SO3 MAY23 Silver Weekly 3 Options CALL 1900 ---- ---- ---- ---- 4.634 -.264 4.898 1925 ---- ---- ---- ---- 4.384 -.264 4.648 1950 ---- ---- ---- ---- 4.134 -.264 4.398 1975 ---- ---- ---- ---- 3.884 -.264 4.148 2000 ---- ---- ---- ---- 3.634 -.264 3.898 2025 ---- ---- ---- ---- 3.384 -.264 3.648 2050 ---- ---- ---- ---- 3.134 -.264 3.398 2075 ---- ---- ---- ---- 2.884 -.264 3.148 2100 ---- ---- ---- ---- 2.634 -.264 2.898 2125 ---- ---- ---- ---- 2.384 -.264 2.648 2150 ---- ---- ---- ---- 2.134 -.264 2.398 2175 ---- ---- ---- ---- 1.884 -.264 2.148 2200 ---- ---- ---- ---- 1.634 -.264 1.898 2225 ---- ---- ---- ---- 1.384 -.265 1.649 2250 ---- ---- ---- ---- 1.134 -.266 1.400 2275 ---- ---- .851A .851A .886 -.268 1.154 6 2290 ---- ---- ---- ---- .739 -.269 1.008 2295 ---- ---- ---- ---- .691 -.269 .960 2300 ---- .948B .521A .948B .643 -.269 .912 2305 ---- ---- .517A .517A .595 -.269 .864 2310 ---- ---- .476A .476A .548 -.269 .817 2315 ---- ---- .434A .434A .502 -.268 .770 2320 ---- ---- .394A .394A .457 -.267 .724 2325 .438 .725B .311A .311A .412 -.266 1 .678 1 2330 ---- ---- .318A .318A .369 -.264 .633 2335 ---- ---- .238A .238A .328 -.261 .589 2340 ---- ---- .207A .207A .289 -.257 .546 2345 .313 .313 .179A .179A .252 -.253 5 .505 2350 ---- .503B .152A .503B .218 -.246 .464 3 2355 .161 .161 .128A .218B .186 -.239 3 .425 2360 ---- ---- .107A .107A .156 -.231 .387 2 2365 .161 .370B .088A .179B .130 -.221 1 .351 6 2370 .102 .334B .071A .111B .106 -.211 2 .317 2375 .147 .311B .055 .110B .086 -.198 22 .284 2 2380 .100 .275B .046A .133B .069 -.185 5 .254 2385 .060 .247B .037A .060 .055 -.170 2 .225 2390 .196 .217B .030A .030A .043 -.155 11 .198 31 11 2395 ---- .191B .025A .191B .033 -.141 .174 2400 .069 .166B .020A .020A .026 -.126 14 .152 5 25 2405 ---- .144B .017A .144B .021 -.111 .132 1 2410 ---- .124B .014A .124B .016 -.098 3 .114 1 1 2415 ---- .106B .012A .106B .013 -.085 .098 1 7 2420 .050 .091B .010 .010 .011 -.074 2 .085 7 2425 .031 .078B .009A .009A .008 -.065 5 .073 9 65 2430 .038 .066B .008A .009A .007 -.056 12 .063 1 50 2435 ---- .056B .007A .056B .005 -.049 .054 2 2440 .013 .013 .006A .016B .004 -.043 2 .047 1 34 2445 .011 .011 .006A .013B .003 -.038 4 .041 3 2450 .010 .015 .005A .005A .003 -.033 10 .036 8 30 2455 ---- ---- .005A .005A .002 -.029 .031 1 4 2460 ---- ---- .004A .004A .002 -.025 .027 7 5 2465 ---- ---- .004A .004A .001 -.023 .024 16 34 2470 ---- ---- .004A .004A .001 -.020 .021 20 23 2475 ---- ---- .004A .004A .001 -.017 .018 1 8 2480 ---- ---- .004A .004A .001 -.015 .016 1 2485 ---- ---- .003A .003A .001 -.013 .014 2 2490 ---- ---- .003A .003A .001 -.011 .012 17 2495 ---- ---- .003A .003A .001 -.010 .011 3 2500 ---- ---- .003A .003A .001 -.008 .009 105 2505 ---- ---- .003A .003A .001 -.007 .008 2 2510 ---- ---- .003A .003A .001 -.007 .008 17 25 2515 ---- ---- .003A .003A .001 -.006 .007 2520 ---- ---- .003A .003A .001 -.005 1 .006 9 15 2525 ---- ---- .003A .003A .001 -.005 6 .006 11 2530 ---- ---- .003A .003A .001 -.004 .005 2 2535 ---- ---- .003A .003A .001 -.004 .005 2540 ---- ---- .003A .003A .001 -.004 .005 7 2545 ---- ---- .003A .003A .001 -.003 .004 2 2550 ---- ---- .003A .003A .001 -.003 .004 1 16 2555 ---- ---- .003A .003A .001 -.003 .004 10 2560 ---- ---- .003A .003A .001 -.003 .004 7 2565 ---- ---- ---- ---- .001 -.002 .003 8 2570 ---- ---- ---- ---- .001 -.002 .003 10 2575 ---- ---- ---- ---- .001 -.002 .003 16 2580 ---- ---- ---- ---- .001 -.002 .003 7 2585 ---- ---- ---- ---- .001 -.002 .003 1 2590 ---- ---- ---- ---- .001 -.002 .003 3 2595 .003 .003 .003 .003 .001 -.002 3 .003 10 2600 ---- ---- ---- ---- .001 -.001 .002 13 2605 ---- ---- ---- ---- .001 -.001 .002 1 2610 ---- ---- ---- ---- .001 -.001 .002 2615 ---- ---- ---- ---- .001 -.001 .002 3 2620 ---- ---- ---- ---- .001 -.001 .002 40 2625 ---- ---- ---- ---- .001 -.001 .002 14 2630 ---- ---- ---- ---- .001 -.001 .002 8 2635 ---- ---- ---- ---- .001 -.001 .002 2640 ---- ---- ---- ---- .001 -.001 .002 2645 ---- ---- ---- ---- .001 -.001 .002 2650 ---- ---- ---- ---- .001 -.001 .002 231 2655 ---- ---- ---- ---- .001 -.001 .002 2660 ---- ---- ---- ---- .001 -.001 .002 27 2665 ---- ---- ---- ---- .001 .000 .001 6 2670 ---- ---- ---- ---- .001 .000 .001 15 2675 ---- ---- ---- ---- .001 .000 .001 106 2680 ---- ---- ---- ---- .001 .000 .001 2685 ---- ---- ---- ---- .001 .000 .001 2690 ---- ---- ---- ---- .001 .000 .001 2695 ---- ---- ---- ---- .001 .000 .001 2700 ---- ---- ---- ---- .001 .000 .001 32 2705 ---- ---- ---- ---- .001 .000 .001 3 4 2710 ---- ---- ---- ---- .001 .000 .001 2715 ---- ---- ---- ---- .001 .000 .001 3 3 2720 ---- ---- ---- ---- .001 .000 .001 2725 ---- ---- ---- ---- .001 .000 .001 16 2750 ---- ---- ---- ---- .001 .000 .001 150 2775 ---- ---- ---- ---- .001 .000 .001 12 2800 ---- ---- ---- ---- .001 .000 .001 1 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 ---- ---- ---- ---- .001 .000 .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 .000 .001 1 2225 .005 .005 .003A .003A .001 -.001 1 .002 18 11 2250 .005 .005 .004A .004A .001 -.002 25 .003 5 2275 .003 .008B .003 .003 .003 -.004 6 .007 24 20 2290 ---- .016B .010A .016B .006 -.005 .011 2295 .009 .020B .009 .015B .008 -.005 10 .013 2300 .020 .024B .008 .010 .010 -.005 8 .015 4 28 2305 ---- .029B .015A .029B .012 -.005 .017 2310 ---- .035B .017A .035B .015 -.005 .020 2315 ---- .042B .018A .018A .019 -.004 .023 2320 .040 .051B .022A .022A .024 -.003 1 .027 1 1 2325 .041 .061B .023 .030B .029 -.002 6 .031 2 13 2330 .059 .072B .032A .032A .036 .000 1 .036 1 2335 .071 .086B .038A .039A .045 +.003 2 .042 1 2340 ---- .104B .042A .042A .056 +.007 .049 2345 .077 .125B .048A .058A .069 +.011 4 .058 2350 .081 .148B .056A .148B .085 +.018 4 .067 1 10 2355 .122 .175B .065A .111B .103 +.025 12 .078 2 10 2360 .115 .203B .074A .199B .123 +.033 3 .090 2365 ---- .236B .086A .086A .147 +.043 .104 2370 ---- .261B .100A .100A .173 +.053 .120 2375 ---- .305B .116A .116A .203 +.066 .137 3 27 2380 .181 .335B .135A .207A .236 +.079 2 .157 1 2 2385 ---- .375B .155A .155A .272 +.094 .178 49 46 2390 ---- .385B .176A .176A .310 +.109 .201 1 6 2395 ---- .431B .201A .201A .350 +.123 .227 1 2400 .456 .519B .227A .350A .393 +.138 13 .255 4 88 2405 ---- .491B .256A .256A .438 +.153 .285 25 2410 ---- .487B .284A .284A .483 +.166 2 .317 1 13 2415 ---- .529B .315A .315A .530 +.179 .351 2 2420 ---- .563B .348A .348A .578 +.190 .388 16 2425 .567 .708B .385A .708B .625 +.199 1 .426 1 55 2430 ---- .540B ---- ---- .674 +.208 .466 11 2435 ---- .556B ---- ---- .722 +.215 .507 2440 ---- .552B ---- ---- .771 +.221 .550 6 2445 ---- ---- ---- ---- .820 +.226 .594 6 2450 ---- .921B .589A .589A .870 +.231 .639 41 2455 ---- ---- ---- ---- .919 +.235 .684 2460 ---- ---- ---- ---- .969 +.239 .730 2465 ---- ---- ---- ---- 1.018 +.241 .777 2 2470 ---- ---- ---- ---- 1.068 +.244 .824 10 2475 ---- .961B .818A .818A 1.118 +.247 .871 9 2480 ---- ---- ---- ---- 1.168 +.249 .919 9 2485 ---- ---- ---- ---- 1.218 +.251 .967 2490 ---- ---- ---- ---- 1.268 +.253 1.015 1 2495 ---- ---- ---- ---- 1.318 +.254 1.064 2500 ---- ---- ---- ---- 1.368 +.256 1.112 2 138 2505 ---- ---- ---- ---- 1.418 +.257 1.161 10 2510 ---- ---- ---- ---- 1.468 +.257 1.211 2515 ---- ---- ---- ---- 1.518 +.258 1.260 1 2520 ---- ---- ---- ---- 1.568 +.259 1.309 5 2525 ---- ---- ---- ---- 1.618 +.259 1.359 185 2530 ---- ---- ---- ---- 1.668 +.260 1.408 2535 ---- ---- ---- ---- 1.718 +.260 1.458 2540 ---- ---- ---- ---- 1.768 +.260 1.508 2 2545 ---- ---- ---- ---- 1.818 +.261 1.557 2550 ---- ---- ---- ---- 1.868 +.261 1.607 6 2555 ---- ---- ---- ---- 1.918 +.261 1.657 1 2560 ---- ---- ---- ---- 1.968 +.261 1.707 2565 ---- ---- ---- ---- 2.018 +.262 1.756 2570 ---- ---- ---- ---- 2.068 +.262 1.806 2575 ---- ---- ---- ---- 2.118 +.262 1.856 2580 ---- ---- ---- ---- 2.168 +.262 1.906 2585 ---- ---- ---- ---- 2.218 +.262 1.956 1 2590 ---- ---- ---- ---- 2.268 +.262 2.006 8 2595 ---- ---- ---- ---- 2.318 +.262 2.056 3 2600 ---- ---- ---- ---- 2.368 +.263 2.105 7 2605 ---- ---- ---- ---- 2.418 +.263 2.155 2610 ---- ---- ---- ---- 2.468 +.263 2.205 2615 ---- ---- ---- ---- 2.518 +.263 2.255 2620 ---- ---- ---- ---- 2.568 +.263 2.305 1 2625 ---- ---- ---- ---- 2.618 +.263 2.355 2630 ---- ---- ---- ---- 2.668 +.263 2.405 2 2635 ---- ---- ---- ---- 2.718 +.263 2.455 3 2640 ---- ---- ---- ---- 2.768 +.263 2.505 1 2645 ---- ---- ---- ---- 2.818 +.263 2.555 2 2650 ---- ---- ---- ---- 2.868 +.263 2.605 1 2655 ---- ---- ---- ---- 2.918 +.263 2.655 2660 ---- ---- ---- ---- 2.968 +.263 2.705 2665 ---- ---- ---- ---- 3.018 +.264 2.754 2 2670 ---- ---- ---- ---- 3.068 +.264 2.804 2675 ---- ---- ---- ---- 3.118 +.264 2.854 2680 ---- ---- ---- ---- 3.168 +.264 2.904 2685 ---- ---- ---- ---- 3.218 +.264 2.954 2690 ---- ---- ---- ---- 3.268 +.264 3.004 2695 ---- ---- ---- ---- 3.318 +.264 3.054 2700 ---- ---- ---- ---- 3.368 +.264 3.104 2705 ---- ---- ---- ---- 3.418 +.264 3.154 2710 ---- ---- ---- ---- 3.468 +.264 3.204 2715 ---- ---- ---- ---- 3.518 +.264 3.254 2720 ---- ---- ---- ---- 3.568 +.264 3.304 2725 ---- ---- ---- ---- 3.618 +.264 3.354 2750 ---- ---- ---- ---- 3.868 +.264 3.604 2775 ---- ---- ---- ---- 4.118 +.264 3.854 2800 ---- ---- ---- ---- 4.368 +.264 4.104 2825 ---- ---- ---- ---- 4.618 +.264 4.354 2850 ---- ---- ---- ---- 4.868 +.264 4.604 2875 ---- ---- ---- ---- 5.118 +.264 4.854 2900 ---- ---- ---- ---- 5.368 +.264 5.104 2925 ---- ---- ---- ---- 5.618 +.264 5.354 2950 ---- ---- ---- ---- 5.868 +.264 5.604 2975 ---- ---- ---- ---- 6.118 +.264 5.854 3000 ---- ---- ---- ---- 6.368 +.264 6.104 3025 ---- ---- ---- ---- 6.618 +.264 6.354 3050 ---- ---- ---- ---- 6.868 +.264 6.604 3075 ---- ---- ---- ---- 7.118 +.264 6.854 3100 ---- ---- ---- ---- 7.368 +.264 7.104 3125 ---- ---- ---- ---- 7.618 +.264 7.354 TOTAL EST.VOL VOLUME OPEN INT SO4 MAY23 Silver Weekly 4 Options CALL 1900 ---- ---- ---- ---- 4.633 -.264 4.897 1925 ---- ---- ---- ---- 4.383 -.265 4.648 1950 ---- ---- ---- ---- 4.133 -.265 4.398 1975 ---- ---- ---- ---- 3.883 -.265 4.148 2000 ---- ---- ---- ---- 3.633 -.266 3.899 2025 ---- ---- ---- ---- 3.383 -.267 3.650 2050 ---- ---- ---- ---- 3.133 -.268 3.401 2075 ---- ---- ---- ---- 2.884 -.268 3.152 2100 ---- ---- ---- ---- 2.635 -.269 2.904 2125 ---- ---- ---- ---- 2.388 -.268 2.656 2150 ---- ---- ---- ---- 2.141 -.268 2.409 2175 ---- ---- ---- ---- 1.897 -.266 2.163 2200 ---- ---- 1.530A 1.530A 1.656 -.263 1.919 2225 ---- 1.727B 1.296A 1.727B 1.419 -.260 1.679 2250 ---- 1.490B 1.072A 1.490B 1.189 -.255 1.444 2275 ---- 1.260B .863A 1.260B .969 -.247 1.216 2290 ---- ---- .804A .804A .843 -.242 1.085 2295 ---- ---- .767A .767A .803 -.239 1.042 2300 ---- 1.041B .671A 1.041B .763 -.237 1.000 2305 ---- ---- .697A .697A .724 -.235 .959 2310 ---- ---- .603A .603A .686 -.232 .918 2315 ---- ---- .569A .569A .649 -.229 .878 2320 ---- ---- .536A .536A .613 -.226 .839 2325 ---- .835B .504A .835B .578 -.222 .800 2330 ---- ---- .473A .473A .544 -.219 .763 2335 ---- ---- .443A .443A .512 -.214 .726 2340 .445 .445 .415A .531B .480 -.210 1 .690 1 1 2345 ---- ---- .389A .389A .450 -.204 .654 2350 ---- .648B .364A .648B .421 -.199 .620 2355 ---- .610B .339A .609B .393 -.194 1 .587 2360 ---- .577B .316A .576B .366 -.188 .554 2365 ---- .544B .294A .543B .341 -.182 .523 3 2370 ---- .513B .273A .512B .317 -.176 .493 2375 ---- .486B .253A .486B .294 -.169 .463 2380 ---- .456B .234A .456B .273 -.162 .435 2385 ---- .428B .217A .428B .253 -.155 .408 2390 ---- .402B .201A .402B .233 -.149 .382 2395 ---- .377B .185A .377B .216 -.142 .358 2400 .230 .352B .169A .229B .199 -.135 3 .334 2405 ---- .327B .156A .327B .183 -.129 .312 2410 ---- .306B .144A .306B .169 -.122 .291 1 2415 ---- .284B .132A .284B .155 -.116 .271 2420 ---- .265B .122A .265B .142 -.111 .253 2425 ---- .246B .112A .246B .131 -.104 .235 6 3 2430 ---- .228B .103A .227B .120 -.098 .218 14 14 2435 ---- .210B .095A .210B .110 -.093 1 .203 2440 ---- .195B .087A .194B .101 -.087 .188 11 14 2445 .090 .180B .081A .095B .092 -.083 2 .175 2450 .112 .168B .074A .074A .085 -.077 3 .162 2 2455 ---- .156B .069A .156B .077 -.073 .150 2460 ---- .143B .064A .143B .071 -.068 .139 2465 ---- .132B .059A .132B .065 -.064 .129 2 2470 ---- .122B .054A .122B .060 -.060 .120 2475 ---- .113B .051A .113B .055 -.056 .111 2480 ---- .104B .047A .104B .051 -.052 .103 104 2485 ---- ---- .043A .043A .047 -.049 .096 2490 ---- ---- .041A .041A .043 -.046 .089 2495 ---- ---- .038A .038A .040 -.043 .083 2500 ---- ---- .035A .035A .037 -.040 .077 1 3 2505 ---- ---- .033A .033A .034 -.037 .071 2510 ---- ---- .031A .031A .032 -.034 .066 2515 ---- ---- .029A .029A .030 -.032 .062 2520 ---- ---- .027A .027A .028 -.030 .058 2525 ---- ---- .026A .026A .026 -.028 .054 1 2530 ---- ---- .025A .025A .024 -.027 .051 2535 ---- ---- .024A .024A .023 -.024 .047 2540 ---- ---- .023A .023A .021 -.023 .044 2545 ---- ---- .022A .022A .020 -.022 .042 2 2550 ---- ---- .021A .021A .019 -.020 .039 5 5 2555 ---- ---- .020A .020A .018 -.019 .037 2560 ---- ---- .019A .019A .017 -.018 .035 2565 ---- ---- .019A .019A .016 -.017 .033 2570 ---- ---- .018A .018A .015 -.016 .031 1 2575 ---- ---- .017A .017A .014 -.016 .030 1 2580 ---- ---- .016A .016A .014 -.014 .028 2585 ---- ---- .016A .016A .013 -.014 .027 2590 ---- ---- .015A .015A .012 -.014 .026 8 2595 ---- ---- .015A .015A .012 -.012 .024 2600 ---- ---- .014A .014A .011 -.012 .023 105 2605 ---- ---- .014A .014A .011 -.011 .022 1 2610 ---- ---- .013A .013A .010 -.011 .021 2615 ---- ---- .013A .013A .010 -.010 .020 2620 ---- ---- .012A .012A .010 -.009 .019 3 2625 ---- ---- .012A .012A .009 -.010 .019 8 2630 ---- ---- .012A .012A .009 -.009 .018 2635 ---- ---- .011A .011A .008 -.009 .017 2640 ---- ---- .011A .011A .008 -.009 .017 2645 ---- ---- .011A .011A .008 -.008 .016 4 2650 .011 .011 .010A .010A .007 -.008 1 .015 6 2655 .011 .011 .010A .010A .007 -.008 4 .015 10 2660 ---- ---- .010A .010A .007 -.007 .014 2665 ---- ---- .009A .009A .006 -.008 .014 2670 ---- ---- .010A .010A .006 -.007 .013 2675 ---- ---- .010A .010A .006 -.007 .013 25 2680 ---- ---- .010A .010A .006 -.006 .012 2685 ---- ---- .010A .010A .005 -.007 .012 2690 ---- ---- .009A .009A .005 -.006 .011 2695 ---- ---- .009A .009A .005 -.006 .011 2700 ---- ---- .009A .009A .005 -.006 .011 6 2705 ---- ---- .009A .009A .004 -.006 .010 2710 ---- ---- .009A .009A .004 -.006 .010 2715 ---- ---- .009A .009A .004 -.006 .010 2720 ---- ---- .008A .008A .004 -.005 .009 2725 ---- ---- .008A .008A .004 -.005 .009 12 2750 ---- ---- ---- ---- .003 -.005 .008 3 2775 ---- ---- ---- ---- .003 -.004 .007 2800 ---- ---- ---- ---- .002 -.004 .006 6 2825 ---- ---- ---- ---- .002 -.003 .005 2 2850 ---- ---- ---- ---- .002 -.003 .005 9 2875 ---- ---- ---- ---- .001 -.003 .004 3 2900 ---- ---- ---- ---- .001 -.003 .004 6 2925 ---- ---- ---- ---- .001 -.003 .004 13 2950 ---- ---- ---- ---- .001 -.002 .003 12 2975 ---- ---- ---- ---- .001 -.002 .003 26 3000 ---- ---- ---- ---- .001 -.002 .003 13 3025 ---- ---- ---- ---- .001 -.002 .003 1 3050 ---- ---- ---- ---- .001 -.002 .003 7 3075 ---- ---- ---- ---- .001 -.001 .002 2 3100 ---- ---- ---- ---- .001 -.001 .002 3125 ---- ---- ---- ---- .001 -.001 .002 TOTAL EST.VOL VOLUME OPEN INT SO4 MAY23 Silver Weekly 4 Options PUT 1900 ---- ---- ---- ---- .001 -.001 .002 1925 ---- ---- ---- ---- .001 -.002 .003 1950 ---- ---- ---- ---- .001 -.002 .003 1975 ---- ---- ---- ---- .001 -.003 .004 2000 ---- ---- ---- ---- .001 -.003 .004 2025 ---- ---- ---- ---- .001 -.004 .005 2050 ---- ---- ---- ---- .002 -.004 .006 2075 ---- ---- ---- ---- .002 -.005 .007 2100 ---- ---- ---- ---- .004 -.005 .009 2125 ---- ---- .010A .010A .006 -.005 .011 2150 .011 .011 .011 .011 .010 -.004 5 .014 2175 ---- ---- ---- ---- .015 -.003 .018 2200 ---- .029B ---- .029B .024 .000 .024 2225 ---- .045B ---- .045B .037 +.003 .034 2250 .055 .070B .055 .055 .057 +.009 3 .048 2275 .089 .109B .069A .082A .087 +.017 2 .070 2 2290 ---- .141B .087A .087A .111 +.022 .089 2295 ---- .153B .094A .094A .120 +.024 .096 2300 .120 .166B .102A .166B .131 +.027 5 .104 2305 ---- .178B .109A .109A .142 +.029 .113 5 5 2310 ---- .193B .117A .117A .154 +.032 .122 2315 ---- .210B .126A .126A .167 +.035 .132 2320 ---- .227B .136A .136A .181 +.038 .143 2325 ---- .245B .147A .147A .196 +.042 .154 2 2330 ---- .265B .157A .157A .212 +.046 .166 2335 ---- .286B .169A .169A .229 +.050 .179 2340 ---- .310B .182A .182A .247 +.054 .193 2345 ---- .332B .196A .196A .267 +.059 .208 2350 .312 .355B .211A .355B .288 +.065 7 .223 6 10 2355 ---- .381B .225A .225A .310 +.070 .240 2360 ---- .410B .243A .243A .333 +.075 .258 2365 ---- .435B .261A .261A .358 +.082 .276 2370 ---- .468B .278A .278A .384 +.088 .296 2375 ---- .499B .300A .300A .411 +.095 .316 3 2380 ---- .531B .321A .321A .440 +.102 .338 2385 ---- .564B .341A .341A .469 +.108 .361 2390 ---- .598B .364A .364A .500 +.115 .385 2395 ---- .629B .389A .389A .532 +.121 .411 2400 ---- .663B .415A .415A .565 +.128 .437 10 2405 ---- .693B .441A .441A .600 +.135 .465 1 2410 ---- .688B .469A .469A .635 +.141 .494 2415 ---- .727B .498A .498A .671 +.147 .524 2420 ---- .768B .529A .529A .709 +.154 .555 2425 ---- .856B .560A .560A .747 +.160 .587 2430 ---- .851B .591A .591A .786 +.165 .621 5 2435 ---- .893B .624A .624A .826 +.171 .655 2440 ---- .935B .658A .658A .867 +.176 .691 2445 ---- .978B ---- ---- .908 +.181 .727 2450 ---- 1.069B .730A .730A .951 +.187 .764 15 2455 ---- 1.067B ---- ---- .994 +.191 .803 2460 ---- 1.112B ---- ---- 1.037 +.195 .842 2465 ---- 1.128B ---- ---- 1.081 +.200 .881 2470 ---- 1.139B ---- ---- 1.126 +.204 .922 2475 ---- 1.295B .922A .922A 1.171 +.208 .963 2480 ---- 1.196B ---- ---- 1.217 +.212 1.005 5 2485 ---- 1.189B ---- ---- 1.263 +.215 1.048 2490 ---- 1.150B ---- ---- 1.309 +.218 1.091 2495 ---- 1.150B ---- ---- 1.356 +.222 1.134 12 2500 ---- 1.533B 1.133A 1.133A 1.403 +.224 1.179 1 10 2505 ---- ---- ---- ---- 1.450 +.227 1.223 2510 ---- ---- ---- ---- 1.498 +.230 1.268 2515 ---- ---- ---- ---- 1.545 +.231 1.314 2520 ---- ---- ---- ---- 1.593 +.233 1.360 2525 ---- 1.773B 1.358A 1.358A 1.641 +.235 1.406 2530 ---- ---- ---- ---- 1.690 +.238 1.452 2535 ---- ---- ---- ---- 1.738 +.239 1.499 2540 ---- ---- ---- ---- 1.787 +.241 1.546 2545 ---- ---- ---- ---- 1.836 +.243 1.593 2550 ---- 1.933B 1.591A 1.591A 1.884 +.243 1.641 10 2555 ---- ---- ---- ---- 1.933 +.245 1.688 3 2560 ---- ---- ---- ---- 1.982 +.246 1.736 5 2565 ---- ---- ---- ---- 2.031 +.247 1.784 7 2570 ---- ---- ---- ---- 2.080 +.247 1.833 1 2575 ---- 2.025B 1.830A 1.830A 2.130 +.249 1.881 1 2580 ---- ---- ---- ---- 2.179 +.250 1.929 2585 ---- ---- ---- ---- 2.228 +.250 1.978 2590 ---- ---- ---- ---- 2.278 +.251 2.027 2595 ---- ---- ---- ---- 2.327 +.252 2.075 2600 ---- ---- 2.073A 2.073A 2.377 +.253 2.124 1 2605 ---- ---- ---- ---- 2.426 +.253 2.173 2610 ---- ---- ---- ---- 2.476 +.254 2.222 2615 ---- ---- ---- ---- 2.525 +.254 2.271 2620 ---- ---- ---- ---- 2.575 +.255 2.320 2 2625 ---- ---- ---- ---- 2.624 +.254 2.370 1 2630 ---- ---- ---- ---- 2.674 +.255 2.419 2635 ---- ---- ---- ---- 2.723 +.255 2.468 2640 ---- ---- ---- ---- 2.773 +.256 2.517 2645 ---- ---- ---- ---- 2.823 +.256 2.567 2650 ---- ---- ---- ---- 2.872 +.256 2.616 2655 ---- ---- ---- ---- 2.922 +.257 2.665 4 2660 ---- ---- ---- ---- 2.972 +.257 2.715 2665 ---- ---- ---- ---- 3.021 +.257 2.764 2670 ---- ---- ---- ---- 3.071 +.257 2.814 2675 ---- ---- ---- ---- 3.121 +.258 2.863 2680 ---- ---- ---- ---- 3.171 +.258 2.913 2685 ---- ---- ---- ---- 3.220 +.258 2.962 2690 ---- ---- ---- ---- 3.270 +.258 3.012 2695 ---- ---- ---- ---- 3.320 +.258 3.062 2700 ---- ---- ---- ---- 3.370 +.259 3.111 1 2705 ---- ---- ---- ---- 3.419 +.258 3.161 2710 ---- ---- ---- ---- 3.469 +.259 3.210 2715 ---- ---- ---- ---- 3.519 +.259 3.260 2720 ---- ---- ---- ---- 3.569 +.259 3.310 2725 ---- ---- ---- ---- 3.619 +.260 3.359 2750 ---- ---- ---- ---- 3.868 +.260 3.608 2775 ---- ---- ---- ---- 4.118 +.261 3.857 2800 ---- ---- ---- ---- 4.367 +.261 4.106 2825 ---- ---- ---- ---- 4.617 +.261 4.356 2850 ---- ---- ---- ---- 4.867 +.262 4.605 2875 ---- ---- ---- ---- 5.117 +.262 4.855 2900 ---- ---- ---- ---- 5.367 +.263 5.104 2925 ---- ---- ---- ---- 5.617 +.263 5.354 2950 ---- ---- ---- ---- 5.867 +.263 5.604 2975 ---- ---- ---- ---- 6.117 +.264 5.853 3000 ---- ---- ---- ---- 6.367 +.264 6.103 3025 ---- ---- ---- ---- 6.617 +.264 6.353 3050 ---- ---- ---- ---- 6.867 +.264 6.603 3075 ---- ---- ---- ---- 7.117 +.264 6.853 3100 ---- ---- ---- ---- 7.367 +.264 7.103 3125 ---- ---- ---- ---- 7.617 +.264 7.353 TOTAL EST.VOL VOLUME OPEN INT *** END OF REPORT ***