FINAL PRE-CLEARING PRICES AS OF 05/19/23 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 1960.0 1976.7 1960.0 1976.4A 1978.7 +22.2 106 1956.5 23 123 JUN23 1960.5 1987.4 1956.3 1979.9 1981.6 +21.8 228720 1959.8 227733 186811 JUL23 1974.9 1995.5 1970.5 1989.3A 1991.2 +21.8 538 1969.4 499 1890 AUG23 1979.3 2005.8 1974.9 1998.8B 2000.3 +22.0 26952 1978.3 31212 243876 OCT23 1997.7 2024.8 1995.6A 2019.3B 2019.2 +22.0 1121 1997.2 2502 11396 DEC23 2016.6 2042.8 2012.2 2034.5A 2037.3 +21.6 1869 2015.7 2486 34395 FEB24 2034.7 2060.0 2031.4 2058.5B 2054.6 +21.2 343 2033.4 404 5544 APR24 2056.8 2071.4 2053.0 2068.8A 2071.1 +21.3 29 2049.8 294 1760 JUN24 2063.0 2086.3 2063.0 2090.0B 2086.5 +21.7 24 2064.8 61 1014 AUG24 2097.8 2097.8 2097.8 2097.8 2100.7 +21.9 10 2078.8 5 100 OCT24 ---- ---- ---- 2117.5B 2113.6 +22.0 9 2091.6 5 37 DEC24 2105.1 2111.0 2105.1 2107.0A 2126.3 +22.1 7 2104.2 12 664 FEB25 ---- ---- ---- ---- 2141.8 +22.3 2119.5 JUN25 ---- ---- ---- 2145.7B 2162.1 +22.6 2139.5 290 DEC25 ---- ---- ---- ---- 2188.3 +22.6 2165.7 9 JUN26 ---- ---- ---- ---- 2202.8 +22.6 2180.2 DEC26 ---- ---- ---- ---- 2227.1 +22.6 2204.5 2 JUN27 ---- ---- ---- ---- 2241.6 +22.6 2219.0 DEC27 ---- ---- ---- ---- 2263.9 +22.6 2241.3 JUN28 ---- ---- ---- ---- 2275.5 +22.6 2252.9 DEC28 ---- ---- ---- ---- 2294.8 +22.6 2272.2 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 .5B .0 .5B .0 .0 314 .0 AUG23 .0 .3B .0 .3B .0 .0 482 .0 DEC23 ---- ---- ---- ---- .0 .0 16 .0 FEB24 ---- ---- ---- ---- .0 .0 .0 APR24 ---- ---- ---- ---- .0 .0 .0 JUN24 ---- ---- ---- ---- .0 .0 .0 TOTAL EST.VOL VOLUME OPEN INT SI Silver Futures MAY23 23.950 23.950 23.950 23.800A 23.920 +.425 64 23.495 123 187 JUN23 23.560 24.010 23.555 23.905B 23.948 +.425 154 23.523 350 1118 JUL23 23.655 24.185 23.555 24.020 24.060 +.427 55419 23.633 46401 113675 SEP23 23.895 24.395 23.780 24.190A 24.273 +.428 1494 23.845 1903 14280 DEC23 24.195 24.645B 24.110 24.540B 24.591 +.426 413 24.165 1131 7250 JAN24 ---- ---- ---- 24.765B 24.705 +.423 24.282 145 MAR24 24.500 24.945B 24.490A 24.925B 24.903 +.419 62 24.484 115 1661 MAY24 ---- ---- ---- 24.630A 25.095 +.418 1 24.677 26 312 JUL24 ---- ---- ---- 25.385B 25.276 +.422 24.854 11 SEP24 ---- ---- ---- 25.230B 25.449 +.430 25.019 9 DEC24 ---- ---- ---- 25.700B 25.750 +.430 25.320 18 JAN25 ---- ---- ---- ---- 25.870 +.430 25.440 MAR25 ---- ---- ---- ---- 26.069 +.430 25.639 JUL25 ---- ---- ---- ---- 25.913 +.430 25.483 3 DEC25 ---- ---- ---- 25.655B 26.025 +.430 25.595 JUL26 ---- ---- ---- ---- 26.816 +.430 26.386 5 DEC26 ---- ---- ---- ---- 26.918 +.430 26.488 JUL27 ---- ---- ---- ---- 27.026 +.430 26.596 DEC27 ---- ---- ---- ---- 27.128 +.430 26.698 TOTAL EST.VOL VOLUME OPEN INT SIL Micro Silver Futures MAY23 ---- ---- ---- 24.025B 23.920 +.425 23.495 11 727 JUN23 23.570 24.060 23.550A 23.900B 23.948 +.425 321 23.523 423 1153 JUL23 23.660 24.185 23.555 24.025 24.060 +.427 8723 23.633 8303 8788 SEP23 23.895 24.390 23.770 24.150A 24.273 +.428 300 23.845 276 495 DEC23 24.210 24.695 24.200 24.470A 24.591 +.426 20 24.165 115 301 JAN24 24.630 24.630 24.630 24.755B 24.705 +.423 1 24.282 4 MAR24 24.930 25.000 24.930 25.025B 24.903 +.419 2 24.484 11 29 MAY24 ---- ---- ---- ---- 25.095 +.418 24.677 JUL24 ---- ---- ---- ---- 25.276 +.422 24.854 TOTAL EST.VOL VOLUME OPEN INT OG JUN23 Gold Option CALL 850 ---- 1135.20B 1107.60A 1135.10B 1131.60 +21.80 1109.80 875 ---- 1110.20B 1082.60A 1110.20B 1106.60 +21.80 1084.80 900 ---- 1085.20B 1057.60A 1085.10B 1081.60 +21.80 1059.80 925 ---- 1060.00B 1032.60A 1060.00B 1056.60 +21.80 1034.80 950 ---- 1035.20B 1007.60A 1035.20B 1031.60 +21.80 1009.80 975 ---- 1010.20B 982.60A 1010.20B 1006.60 +21.80 984.80 1000 ---- 985.20B 957.60A 985.20B 981.60 +21.80 959.80 1025 ---- 960.10B 932.60A 960.10B 956.60 +21.80 934.80 1050 ---- 935.00B 907.60A 934.70B 931.60 +21.80 909.80 1060 ---- 925.00B 897.70A 925.00B 921.60 +21.80 899.80 1070 ---- 915.10B 887.70A 915.10B 911.60 +21.80 889.80 1075 ---- 910.20B 882.60A 909.90B 906.60 +21.80 884.80 1080 ---- 905.20B 877.70A 905.20B 901.60 +21.80 879.80 1090 ---- 895.10B 867.70A 895.10B 891.60 +21.80 869.80 1100 ---- 885.10B 857.60A 885.10B 881.60 +21.80 859.80 1110 ---- 875.20B 847.70A 875.10B 871.60 +21.80 849.80 1120 ---- 865.20B 837.70A 865.20B 861.60 +21.80 839.80 1125 ---- 860.10B 832.60A 860.10B 856.60 +21.80 834.80 1130 ---- 855.10B 827.70A 855.10B 851.60 +21.80 829.80 1140 ---- 845.10B 817.70A 845.00B 841.60 +21.80 819.80 1150 ---- 835.20B 807.60A 835.10B 831.60 +21.80 809.80 1155 ---- 830.10B 802.70A 830.10B 826.60 +21.80 804.80 1160 ---- 825.20B 797.70A 825.20B 821.60 +21.80 799.80 1165 ---- 820.10B 792.70A 820.10B 816.60 +21.80 794.80 1170 ---- 815.10B 787.70A 815.10B 811.60 +21.80 789.80 1175 ---- 810.20B 782.60A 810.00B 806.60 +21.80 784.80 1180 ---- 805.10B 777.70A 805.00B 801.60 +21.80 779.80 1185 ---- 800.20B 772.70A 800.00B 796.60 +21.80 774.80 1190 ---- 795.20B 767.70A 795.20B 791.60 +21.80 769.80 1195 ---- 790.10B 762.70A 790.10B 786.60 +21.80 764.80 1200 ---- 785.10B 757.60A 785.10B 781.60 +21.80 759.80 1205 ---- 780.20B 752.70A 780.00B 776.60 +21.80 754.80 1210 ---- 775.20B 747.70A 775.20B 771.60 +21.80 749.80 1215 ---- 770.10B 742.70A 770.10B 766.60 +21.80 744.80 1220 ---- 765.10B 737.70A 765.00B 761.60 +21.80 739.80 1225 ---- 760.20B 732.70A 760.00B 756.60 +21.80 734.80 1230 ---- 755.20B 727.70A 755.20B 751.60 +21.80 729.80 1235 ---- 750.10B 722.70A 750.10B 746.60 +21.80 724.80 1240 ---- 745.10B 717.70A 745.00B 741.60 +21.80 719.80 1245 ---- 740.20B 712.70A 740.20B 736.60 +21.80 714.80 1250 ---- 735.20B 707.60A 735.10B 731.60 +21.80 709.80 1255 ---- 730.20B 702.70A 730.20B 726.60 +21.80 704.80 1260 ---- 725.10B 697.70A 725.00B 721.60 +21.80 699.80 1265 ---- 720.20B 692.70A 720.20B 716.60 +21.80 694.80 1270 ---- 715.20B 687.70A 715.20B 711.60 +21.80 689.80 1275 ---- 710.10B 682.60A 710.10B 706.60 +21.80 684.80 1280 ---- 705.00B 677.70A 704.80B 701.60 +21.80 679.80 1285 ---- 700.20B 672.70A 700.10B 696.60 +21.80 674.80 1290 ---- 695.20B 667.70A 695.20B 691.60 +21.80 669.80 1295 ---- 690.10B 662.70A 690.10B 686.60 +21.80 664.80 1300 ---- 685.20B 657.60A 684.90B 681.60 +21.80 659.80 1305 ---- 680.20B 652.70A 680.10B 676.60 +21.80 654.80 1310 ---- 675.20B 647.70A 675.20B 671.60 +21.80 649.80 1315 ---- 670.10B 642.70A 670.10B 666.60 +21.80 644.80 1320 ---- 665.10B 637.70A 665.00B 661.60 +21.80 639.80 1325 ---- 660.20B 632.60A 660.20B 656.60 +21.80 634.80 1330 ---- 655.20B 627.70A 655.20B 651.60 +21.80 629.80 1335 ---- 650.10B 622.70A 650.10B 646.60 +21.80 624.80 1340 ---- 645.10B 617.70A 645.00B 641.60 +21.80 619.80 1345 ---- 640.20B 612.70A 640.20B 636.60 +21.80 614.80 1350 ---- 635.20B 607.60A 635.00B 631.60 +21.80 609.80 1355 ---- 630.10B 602.70A 630.10B 626.60 +21.80 604.80 1360 ---- 625.10B 597.70A 625.00B 621.60 +21.80 599.80 1365 ---- 620.20B 592.70A 620.20B 616.60 +21.80 594.80 1370 ---- 615.20B 587.70A 615.00B 611.60 +21.80 589.80 1375 ---- 610.10B 582.60A 610.10B 606.60 +21.80 584.80 1380 ---- 605.10B 577.70A 605.00B 601.60 +21.80 579.80 1385 ---- 600.20B 572.70A 600.20B 596.60 +21.80 574.80 1390 ---- 595.20B 567.70A 595.00B 591.60 +21.80 569.80 1395 ---- 590.10B 562.70A 590.10B 586.60 +21.80 564.80 1400 ---- 585.10B 557.60A 585.10B 581.60 +21.80 559.80 291 1405 ---- 580.20B 552.70A 580.20B 576.60 +21.80 554.80 1410 ---- 575.20B 547.70A 575.20B 571.60 +21.80 549.80 1415 ---- 570.20B 542.70A 570.20B 566.60 +21.80 544.80 1420 ---- 565.10B 537.70A 565.00B 561.60 +21.80 539.80 1425 ---- 560.20B 532.60A 560.20B 556.60 +21.80 534.80 1430 ---- 555.20B 527.70A 555.20B 551.60 +21.80 529.80 1435 ---- 550.20B 522.70A 550.00B 546.60 +21.80 524.80 1440 ---- 545.00B 517.70A 544.70B 541.60 +21.80 519.80 1445 ---- 540.20B 512.70A 540.20B 536.60 +21.80 514.80 1450 ---- 535.30B 507.60A 535.10B 531.60 +21.80 509.80 1455 ---- 530.10B 502.70A 530.00B 526.60 +21.80 504.80 1460 ---- 525.00B 497.70A 524.90B 521.60 +21.80 499.80 1465 ---- 520.20B 492.70A 520.20B 516.60 +21.80 494.80 1470 ---- 515.20B 487.70A 515.20B 511.60 +21.80 489.80 1475 ---- 510.20B 482.70A 510.00B 506.60 +21.80 484.80 1480 ---- 505.00B 477.70A 504.80B 501.60 +21.80 479.80 1485 ---- 500.20B 472.70A 500.20B 496.60 +21.80 474.80 200 1490 ---- 495.20B 467.70A 495.20B 491.60 +21.80 469.80 1495 ---- 490.20B 462.70A 490.00B 486.60 +21.80 464.80 1500 ---- 485.20B 457.70A 485.20B 481.60 +21.80 459.80 812 1505 ---- 480.20B 452.70A 480.00B 476.60 +21.80 454.80 1510 ---- 475.20B 447.70A 475.20B 471.60 +21.80 449.80 1515 ---- 470.10B 442.70A 469.90B 466.60 +21.80 444.80 1520 ---- 465.20B 437.70A 465.20B 461.60 +21.80 439.80 1525 ---- 460.10B 432.70A 460.00B 456.60 +21.80 434.80 1530 ---- 455.20B 427.70A 455.20B 451.60 +21.80 429.80 1535 ---- 450.10B 422.70A 449.90B 446.60 +21.80 424.80 1540 ---- 445.20B 417.70A 445.20B 441.60 +21.80 419.80 1545 ---- 440.20B 412.70A 439.90B 436.60 +21.80 414.80 1550 ---- 435.30B 407.70A 435.30B 431.60 +21.80 409.80 1555 ---- 430.20B 402.70A 430.00B 426.60 +21.80 404.80 1560 ---- 425.00B 397.70A 425.00B 421.60 +21.80 399.80 1565 ---- 420.20B 392.70A 420.00B 416.60 +21.80 394.80 1570 ---- 415.20B 387.70A 415.20B 411.60 +21.80 389.80 1575 ---- 410.20B 381.60A 410.10B 406.60 +21.80 384.80 1580 ---- 405.00B 377.80A 405.00B 401.60 +21.80 379.80 1585 ---- 400.20B 372.80A 400.20B 396.60 +21.80 374.80 1590 ---- 395.10B 367.80A 395.10B 391.60 +21.80 369.80 1595 ---- 390.20B 362.80A 390.20B 386.60 +21.80 364.80 1600 ---- 385.30B 356.60A 385.00B 381.60 +21.80 359.80 41 1605 ---- 380.20B 352.80A 380.20B 376.60 +21.80 354.80 1610 ---- 375.10B 346.70A 375.10B 371.60 +21.80 349.80 1615 ---- 370.20B 341.70A 370.20B 366.60 +21.80 344.80 1620 ---- 365.10B 336.70A 365.10B 361.60 +21.80 339.80 1625 ---- 361.50B 331.70A 361.10B 356.60 +21.80 334.80 1630 ---- 355.20B 326.70A 355.20B 351.60 +21.80 329.80 1635 ---- 350.30B 321.70A 350.20B 346.60 +21.80 324.80 1640 ---- 345.30B 316.70A 345.30B 341.60 +21.80 319.80 1 1 1645 ---- 340.10B 311.70A 340.10B 336.60 +21.80 314.80 1650 ---- 336.50B 306.70A 336.10B 331.60 +21.80 309.80 1655 ---- 331.50B 301.70A 331.10B 326.60 +21.80 304.80 1660 ---- 326.50B 296.70A 326.10B 321.60 +21.80 299.80 35 1665 ---- 321.50B 291.70A 321.10B 316.60 +21.80 294.80 1670 ---- 316.50B 286.70A 316.10B 311.60 +21.80 289.80 50 1675 ---- 311.50B 281.70A 311.20B 306.60 +21.80 284.80 74 1680 ---- 306.50B 276.70A 306.20B 301.60 +21.80 279.80 1685 ---- 301.50B 271.70A 301.20B 296.60 +21.70 274.90 1690 ---- 296.50B 266.70A 296.20B 291.60 +21.70 269.90 1695 ---- 291.50B 261.70A 291.20B 286.60 +21.70 264.90 1700 ---- 286.50B 256.80A 286.20B 281.60 +21.70 259.90 187 1705 ---- 281.50B 251.80A 281.20B 276.60 +21.70 254.90 1710 ---- 276.50B 246.80A 276.20B 271.60 +21.70 249.90 1715 ---- 271.50B 241.80A 271.20B 266.60 +21.70 244.90 5 1720 ---- 266.50B 236.80A 266.20B 261.60 +21.70 239.90 1725 ---- 261.50B 231.80A 261.20B 256.60 +21.70 234.90 43 1730 ---- 256.50B 226.80A 256.20B 251.60 +21.70 229.90 1 1735 ---- 251.50B 221.80A 251.20B 246.60 +21.70 224.90 54 1740 ---- 246.50B 216.80A 246.20B 241.60 +21.60 220.00 5 1745 ---- 241.50B 211.90A 241.20B 236.60 +21.60 215.00 1 22 1750 ---- 236.50B 206.90A 236.20B 231.60 +21.60 210.00 285 1755 ---- 231.50B 201.90A 231.20B 226.60 +21.60 205.00 1760 ---- 226.50B 196.90A 226.20B 221.70 +21.70 200.00 1 21 1765 ---- 221.50B 191.90A 221.20B 216.70 +21.70 195.00 11 1770 ---- 216.50B 186.90A 216.20B 211.70 +21.70 190.00 27 1775 ---- 211.50B 182.00A 211.20B 206.70 +21.70 185.00 153 1780 ---- 206.60B 177.00A 206.20B 201.70 +21.70 180.00 1785 ---- 201.60B 172.00A 201.20B 196.70 +21.70 175.00 1790 ---- 196.60B 167.00A 196.20B 191.70 +21.60 170.10 11 1795 ---- 191.60B 162.10A 191.20B 186.70 +21.60 165.10 1800 ---- 186.60B 157.10A 186.30B 181.70 +21.60 160.10 2 851 1805 ---- 181.60B 152.10A 181.30B 176.70 +21.60 155.10 15 1810 ---- 176.60B 147.20A 176.30B 171.70 +21.60 150.10 12 1815 ---- 171.60B 142.20A 171.30B 166.70 +21.60 145.10 11 1820 ---- 166.60B 137.20A 166.30B 161.70 +21.50 140.20 45 1825 ---- 161.60B 132.30A 161.30B 156.80 +21.60 122 135.20 216 1830 ---- 156.60B 127.30A 156.30B 151.80 +21.60 130.20 142 1835 ---- 151.60B 122.30A 151.30B 146.80 +21.50 125.30 1 129 1840 ---- 146.70B 117.40A 146.30B 141.80 +21.50 74 120.30 872 1845 ---- 141.70B 112.40A 141.30B 136.80 +21.50 115.30 1 116 1850 ---- 136.70B 107.50A 136.30B 131.80 +21.40 110.40 4040 1855 ---- 131.70B 102.60A 131.40B 126.80 +21.40 105.40 1028 1860 ---- 126.70B 97.60A 126.40B 121.90 +21.50 100.40 1432 1865 ---- 121.70B 92.70A 121.40B 116.90 +21.40 95.50 257 1870 ---- 116.80B 87.80A 116.40B 111.90 +21.30 90.60 695 1875 101.40 111.80B 82.90A 99.80A 107.00 +21.30 1 85.70 818 1880 ---- 106.80B 78.10A 106.50B 102.00 +21.20 74 80.80 700 1885 ---- 101.80B 73.20A 101.50B 97.00 +21.10 75.90 2 218 1890 ---- 96.90B 68.40A 96.50B 92.10 +21.00 71.10 272 1895 ---- 91.90B 63.70A 91.60B 87.10 +20.70 66.40 172 1900 65.20 87.00B 58.90A 61.00A 82.10 +20.40 8 61.70 2 3727 1905 ---- 82.10B 54.30A 81.70B 77.20 +20.20 57.00 50 1910 56.40 77.20B 49.70A 76.80B 72.20 +19.90 2 52.30 1 219 1915 ---- 72.30B 45.20A 72.00B 67.40 +19.60 47.80 167 1920 51.00 67.50B 40.90A 67.10B 62.60 +19.20 28 43.40 30 755 1925 40.90 62.70B 36.60A 62.30B 57.80 +18.70 3 39.10 5 1176 1930 ---- 57.90B 32.60A 57.60B 53.10 +18.10 5 35.00 2 958 1935 29.50 53.30B 28.80A 53.00B 48.40 +17.40 2 31.00 2 151 1940 29.60 48.70B 25.20A 38.00A 43.80 +16.50 4 27.30 8 833 1945 25.50 44.20B 21.90A 34.50A 39.30 +15.40 11 23.90 153 1950 21.80 40.00B 18.90A 30.50A 35.10 +14.40 129 20.70 91 8237 1955 18.80 35.80B 16.00A 34.20B 31.00 +13.30 31 17.70 43 383 1960 14.30 31.80B 13.60A 29.30B 27.10 +12.10 59 15.00 394 456 1965 13.50 28.10B 11.40A 26.50B 23.50 +10.80 64 12.70 639 618 1970 9.90 24.70B 9.50A 17.90A 20.30 +9.70 172 10.60 36 912 1975 8.20 21.50B 7.80A 16.90B 17.40 +8.60 489 8.80 121 1711 1980 7.60 18.60B 6.40A 14.30B 14.80 +7.60 377 7.20 1867 814 1985 8.50 16.00B 5.10A 12.30B 12.50 +6.60 102 5.90 166 223 1990 5.10 13.70B 4.20A 10.40B 10.50 +5.70 1076 4.80 616 591 1995 5.30 11.70B 3.20 7.50A 8.70 +4.70 284 4.00 62 366 2000 3.60 10.10 2.80A 7.30B 7.30 +4.10 2389 3.20 939 8476 2005 2.90 8.40B 2.20A 5.30A 6.10 +3.40 166 2.70 232 670 2010 2.40 7.20 1.70 5.30 5.10 +2.90 211 2.20 386 741 2015 1.80 6.10B 1.50A 4.40B 4.40 +2.50 75 1.90 48 624 2020 1.70 5.20B 1.20 3.70B 3.70 +2.10 421 1.60 1036 2002 2025 1.20 4.60 1.00A 3.50B 3.20 +1.90 1402 1.30 377 1911 2030 1.00 3.90B .90A 2.70B 2.70 +1.60 810 1.10 1728 2391 2035 .80 3.30B .80 2.30B 2.30 +1.40 31 .90 71 441 2040 .90 3.00 .50 1.80A 2.00 +1.20 637 .80 612 1409 2045 .70 2.70 .60A 2.00B 1.70 +1.00 274 .70 84 503 2050 .70 2.30 .50 1.40 1.50 +.90 598 .60 714 9578 2055 1.30 1.90B .40A 1.20 1.30 +.80 47 .50 48 513 2060 .60 1.70B .40A 1.00 1.10 +.60 128 .50 207 3559 2065 .50 1.40B .40A 1.10B 1.00 +.60 312 .40 50 1218 2070 .50 1.30B .30A .90 .80 +.40 52 .40 72 1472 2075 .70 1.10B .60 .80A .70 +.40 216 .30 125 2571 2080 .50 1.00B .50 .70B .60 +.30 150 .30 139 1707 2085 .50 .90B .50 .60A .60 +.30 15 .30 26 584 2090 .50 .80B .50 .50 .50 +.30 77 .20 68 1218 2095 .50 .70B .50 .50 .40 +.20 3 .20 10 710 2100 .20 .60B .20 .40 .40 +.20 483 .20 191 14331 2105 .20 .50B .20 .50B .40 +.20 6 .20 336 732 2110 .20 .50B .20 .30 .30 +.10 27 .20 10 2287 2115 .20 .40B .20 .20 .30 +.10 36 .20 54 979 2120 .20 .40B .20 .20 .20 .00 153 .20 41 939 2125 .20 .30B .10A .10A .20 +.10 56 .10 47 2590 2130 .10 .30 .10 .30 .20 +.10 137 .10 75 565 2135 .10 .30B .10 .30B .10 .00 11 .10 251 810 2140 ---- .20B ---- .20B .10 .00 .10 2 977 2145 .10 .20B .10 .20B .10 .00 10 .10 1 317 2150 ---- .20B ---- .20B .10 .00 49 .10 56 5460 2155 .10 .20B .10 .20B .10 .00 10 .10 4 203 2160 .10 .20B .10 .20B .10 .00 1 .10 5 992 2165 ---- .20B ---- .20B .10 .00 .10 284 2170 ---- .20B ---- .20B .10 .00 .10 5 382 2175 ---- ---- ---- ---- .10 .00 15 .10 94 1460 2180 .10 .10 .10 .10 .10 .00 2 .10 260 2185 .10 .10 .10 .10 .10 .00 30 .10 2 404 2190 .10 .10 .10 .10 .10 .00 1 .10 5 276 2195 ---- ---- ---- ---- .10 .00 .10 6 105 2200 .10 .10 .10 .10 .10 .00 50 .10 71 10668 2205 ---- ---- ---- ---- .10 .00 .10 15 809 2210 ---- ---- ---- ---- .10 .00 .10 58 2215 ---- ---- ---- ---- .10 .00 .10 1290 2220 ---- ---- ---- ---- .10 .00 .10 1 117 2225 ---- ---- ---- ---- .10 .00 .10 1 775 2230 ---- ---- ---- ---- .10 .00 .10 371 2235 ---- ---- ---- ---- .10 .00 .10 145 2240 ---- ---- ---- ---- .10 .00 .10 571 2245 ---- ---- ---- ---- .10 .00 .10 1066 2250 ---- ---- ---- ---- .10 .00 1 .10 4596 2255 ---- ---- ---- ---- .10 .00 .10 1 99 2260 ---- ---- ---- ---- .10 .00 .10 208 2265 ---- ---- ---- ---- .10 .00 .10 88 2270 ---- ---- ---- ---- .10 .00 1 .10 215 2275 ---- ---- ---- ---- .10 .00 1 .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 12 .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 ---- 803.50B 776.30A 803.50B 800.30 +22.00 778.30 1225 ---- 777.90B 751.20A 777.90B 775.30 +22.00 753.30 1250 ---- 753.50B 726.20A 753.50B 750.30 +22.00 728.30 1275 ---- 727.90B 701.20A 727.90B 725.30 +22.00 703.30 1300 ---- 703.70B 676.20A 703.70B 700.30 +22.00 678.30 1325 ---- 677.90B 651.20A 677.90B 675.30 +22.00 653.30 1350 ---- 653.50B 626.20A 653.50B 650.30 +22.00 628.30 1375 ---- 627.90B 601.20A 627.90B 625.30 +22.00 603.30 1390 ---- 612.90B 586.30A 612.90B 610.30 +22.00 588.30 1400 ---- 603.70B 576.20A 603.70B 600.30 +22.00 578.30 1410 ---- 592.90B 566.30A 592.90B 590.30 +22.00 568.30 1420 ---- 582.90B 556.30A 582.90B 580.30 +22.00 558.30 1425 ---- 578.00B 551.20A 578.00B 575.30 +22.00 553.30 1430 ---- 572.90B 546.30A 572.90B 570.30 +22.00 548.30 1440 ---- 562.90B 536.30A 562.90B 560.30 +22.00 538.30 1450 ---- 553.70B 526.20A 553.50B 550.30 +22.00 528.30 1460 ---- 542.90B 516.30A 542.90B 540.30 +22.00 518.30 1470 ---- 532.90B 506.30A 532.90B 530.30 +22.00 508.30 1475 ---- 527.90B 501.20A 527.90B 525.30 +22.00 503.30 1480 ---- 523.30B 496.30A 522.90B 520.30 +22.00 498.30 1490 ---- 513.20B 486.30A 512.90B 510.30 +22.00 488.30 1495 ---- 508.20B 481.30A 507.90B 505.30 +22.00 483.30 1500 ---- 503.50B 476.30A 503.50B 500.30 +22.00 478.30 1505 ---- 498.30B 471.30A 497.90B 495.30 +22.00 473.30 1510 ---- 493.30B 466.30A 492.90B 490.30 +22.00 468.30 2 1515 ---- 488.30B 461.30A 487.90B 485.30 +22.00 463.30 1520 ---- 483.30B 456.30A 482.90B 480.30 +22.00 458.30 1525 ---- 477.90B 451.30A 477.90B 475.30 +22.00 453.30 1530 ---- 473.30B 446.30A 472.90B 470.30 +22.00 448.30 1535 ---- 468.30B 441.30A 467.90B 465.30 +22.00 443.30 1540 ---- 463.30B 436.30A 462.90B 460.30 +22.00 438.30 1545 ---- 458.20B 431.30A 457.90B 455.30 +22.00 433.30 1550 ---- 453.70B 426.20A 453.50B 450.30 +22.00 428.30 1555 ---- 448.10B 421.30A 448.10B 445.30 +22.00 423.30 1560 ---- 443.10B 416.30A 442.90B 440.30 +22.00 418.30 1565 ---- 438.10B 411.30A 437.90B 435.30 +22.00 413.30 1570 ---- 433.20B 406.30A 433.20B 430.30 +22.00 408.30 1575 ---- 428.10B 401.30A 428.00B 425.30 +22.00 403.30 1580 ---- 423.10B 396.30A 422.90B 420.30 +22.00 398.30 1585 ---- 418.20B 391.30A 418.20B 415.30 +22.00 393.30 1590 ---- 413.20B 386.30A 413.20B 410.30 +22.00 388.30 1595 ---- 408.20B 381.30A 408.20B 405.30 +22.00 383.30 1600 ---- 403.60B 376.30A 403.60B 400.30 +22.00 378.30 8 1605 ---- 398.20B 371.30A 398.20B 395.30 +22.00 373.30 1610 ---- 393.20B 366.30A 393.20B 390.30 +22.00 368.30 1615 ---- 388.30B 361.30A 388.20B 385.30 +22.00 363.30 1620 ---- 383.30B 356.30A 383.30B 380.30 +22.00 358.30 1625 ---- 378.20B 351.30A 378.20B 375.30 +22.00 353.30 1 1630 ---- 373.30B 346.30A 373.30B 370.30 +22.00 348.30 1635 ---- 368.20B 341.30A 368.20B 365.30 +22.00 343.30 1640 ---- 363.30B 336.40A 363.30B 360.30 +22.00 338.30 1645 ---- 358.30B 331.40A 358.20B 355.30 +22.00 333.30 1650 ---- 353.60B 326.30A 353.60B 350.30 +22.00 328.30 3 1655 ---- 348.30B 321.40A 348.20B 345.30 +22.00 323.30 1660 ---- 343.30B 316.40A 342.90B 340.30 +22.00 318.30 1665 ---- 338.30B 311.40A 338.00B 335.30 +22.00 313.30 1670 ---- 333.30B 306.40A 333.00B 330.30 +22.00 308.30 1675 ---- 328.30B 300.20A 328.00B 325.30 +22.00 303.30 1680 ---- 323.30B 296.50A 323.30B 320.30 +22.00 298.30 1 1685 ---- 318.30B 291.50A 318.00B 315.30 +22.00 293.30 1690 ---- 313.30B 286.50A 313.20B 310.30 +22.00 288.30 1695 ---- 308.30B 281.50A 308.20B 305.30 +21.90 283.40 1700 ---- 305.00B 275.40A 304.60B 300.30 +21.90 5 278.40 5 1705 ---- 298.00B 271.50A 298.00B 295.30 +21.90 273.40 1710 ---- 293.20B 266.50A 293.00B 290.30 +21.90 268.40 1715 ---- 288.40B 261.50A 288.30B 285.30 +21.90 263.40 1720 ---- 283.40B 256.60A 283.30B 280.30 +21.80 258.50 1725 ---- 280.10B 250.50A 279.70B 275.30 +21.80 253.50 4 1730 ---- 273.40B 246.60A 273.00B 270.30 +21.80 248.50 1735 ---- 268.40B 241.70A 268.40B 265.40 +21.80 243.60 1740 ---- 263.50B 236.70A 263.10B 260.40 +21.80 238.60 1745 ---- 258.50B 231.80A 258.40B 255.40 +21.70 233.70 1750 ---- 255.20B 225.80A 254.80B 250.40 +21.70 228.70 2 1755 ---- 248.20B 221.90A 248.10B 245.50 +21.70 223.80 1760 ---- 243.80B 217.00A 243.60B 240.50 +21.70 218.80 1765 ---- 238.70B 212.10A 238.70B 235.50 +21.60 213.90 22 1770 ---- 233.70B 207.10A 233.60B 230.60 +21.60 209.00 1 1775 ---- 230.30B 201.20A 230.00B 225.60 +21.60 204.00 36 1780 ---- 223.80B 197.30A 223.70B 220.70 +21.60 199.10 1 1785 ---- 218.90B 192.40A 218.90B 215.70 +21.50 194.20 19 1790 ---- 214.00B 187.50A 213.90B 210.80 +21.50 189.30 2 1795 ---- 209.10B 182.70A 209.00B 205.90 +21.50 184.40 1800 ---- 205.60B 176.80A 205.30B 201.00 +21.40 179.60 208 1805 ---- 199.20B 173.00A 199.20B 196.10 +21.40 174.70 2 1810 ---- 194.30B 168.10A 194.20B 191.20 +21.30 169.90 142 1815 ---- 189.40B 163.30A 189.30B 186.30 +21.30 165.00 12 1820 ---- 184.60B 158.50A 184.60B 181.40 +21.20 160.20 4 1825 ---- 181.10B 152.80A 180.80B 176.50 +21.10 155.40 3 1830 ---- 174.80B 148.90A 174.70B 171.70 +21.00 150.70 11 1835 ---- 170.00B 144.20A 170.00B 166.80 +20.90 145.90 1 1840 ---- 165.20B 139.50A 165.10B 162.00 +20.80 141.20 66 1845 ---- 160.30B 134.80A 160.20B 157.20 +20.60 136.60 1 1850 ---- 157.00B 129.30A 156.60B 152.40 +20.50 131.90 621 1855 ---- 150.90B 124.80A 150.90B 147.70 +20.40 127.30 24 1860 ---- 146.10B 120.20A 146.00B 142.90 +20.20 122.70 668 1865 ---- 141.30B 115.70A 141.30B 138.20 +20.00 118.20 140 1870 ---- 136.70B 111.30A 136.30B 133.60 +19.90 113.70 264 1875 124.00 133.50B 106.90A 132.40B 129.00 +19.70 1 109.30 1 104 1880 ---- 127.90B 102.60A 127.80B 124.40 +19.50 104.90 195 1885 ---- 124.40B 98.30A 124.10B 119.80 +19.20 100.60 8 1890 ---- 119.90B 94.10A 119.60B 115.30 +18.90 96.40 290 1895 ---- 115.40B 89.90A 115.10B 110.90 +18.70 92.20 138 1900 ---- 111.10B 85.90A 110.70B 106.50 +18.30 88.20 1 1110 1905 ---- 106.70B 81.90A 106.40B 102.20 +18.00 1 84.20 1 555 1910 ---- 102.40B 78.00A 102.20B 98.00 +17.70 80.30 248 1915 ---- 98.30B 74.20A 98.00B 93.80 +17.40 1 76.40 2 29 1920 ---- 94.10B 70.50A 93.80B 89.70 +17.00 72.70 2 85 1925 ---- 90.10B 66.90A 89.80B 85.70 +16.70 69.00 393 1930 ---- 86.10B 63.40A 85.80B 81.80 +16.30 1 65.50 1 15 1935 ---- 82.20B 60.10A 82.00B 78.00 +15.90 62.10 31 1940 62.10 78.50B 56.90A 58.20A 74.20 +15.40 123 58.80 41 119 1945 ---- 74.80B 53.80A 74.50B 70.60 +15.00 55.60 118 1950 ---- 71.20B 50.80A 71.00B 67.10 +14.60 52.50 24 1911 1955 51.70 67.70B 47.90A 49.10A 63.70 +14.10 1 49.60 58 1960 ---- 64.40B 45.10A 64.10B 60.30 +13.50 46.80 4 415 1965 45.10 61.10B 42.50A 60.90B 57.20 +13.10 56 44.10 1 230 1970 ---- 58.00B 40.00A 57.80B 54.10 +12.50 13 41.60 4 49 1975 43.00 55.00B 37.60A 53.50B 51.10 +12.00 13 39.10 22 1375 1980 38.70 52.10B 35.40A 50.60B 48.30 +11.50 207 36.80 232 682 1985 36.40 49.40B 33.30A 43.40A 45.60 +11.00 103 34.60 37 105 1990 34.50 46.80B 31.30A 40.90A 43.10 +10.60 77 32.50 17 69 1995 38.40 44.20B 29.30A 38.60A 40.60 +10.10 103 30.50 44 153 2000 30.80 41.80B 27.60A 35.50A 38.30 +9.70 459 28.60 148 2285 2005 33.10 39.50B 25.80A 38.00B 36.10 +9.20 102 26.90 19 117 2010 27.50 37.40B 24.20A 32.30A 34.00 +8.80 124 25.20 90 244 2015 30.20 35.30B 22.70A 33.80B 32.00 +8.40 7 23.60 15 931 2020 26.00 33.30B 21.30A 28.60A 30.20 +8.00 41 22.20 54 340 2025 28.20 31.40B 20.10A 27.40A 28.40 +7.60 45 20.80 11 192 2030 19.90 29.70B 18.80A 18.90A 26.70 +7.20 10 19.50 92 281 2035 20.70 28.00B 17.60A 23.90A 25.10 +6.90 28 18.20 48 468 2040 17.70 26.40B 16.50A 22.50A 23.60 +6.50 30 17.10 29 345 2045 20.80 24.90B 15.50A 20.60A 22.20 +6.20 48 16.00 95 204 2050 16.90 23.50 14.50A 19.90A 20.90 +5.90 837 15.00 281 2038 2055 18.40 22.20B 13.70A 18.70A 19.70 +5.60 53 14.10 94 122 2060 19.60 21.00B 12.80A 17.60A 18.50 +5.30 299 13.20 409 761 2065 13.50 19.80B 12.00A 19.80B 17.40 +5.00 782 12.40 781 435 2070 15.80 18.70B 11.30A 17.40B 16.40 +4.80 28 11.60 89 644 2075 15.70 17.50B 10.60A 15.20B 15.50 +4.60 42 10.90 291 1476 2080 10.40 16.60B 9.90A 13.60A 14.60 +4.40 70 10.20 60 748 2085 13.10 15.60B 9.30A 12.80A 13.70 +4.10 267 9.60 129 591 2090 10.30 14.80B 8.80A 14.80B 12.90 +3.90 48 9.00 45 251 2095 9.00 14.00B 8.30A 10.10A 12.20 +3.70 12 8.50 16 89 2100 8.50 13.20B 7.70 11.10A 11.50 +3.50 280 8.00 814 5295 2105 8.50 12.50B 7.30A 10.60A 10.90 +3.40 50 7.50 26 461 2110 8.50 11.80B 6.90A 10.90B 10.30 +3.20 52 7.10 35 516 2115 9.30 11.10B 6.50A 9.50 9.70 +3.00 15 6.70 86 220 2120 8.50 10.50B 6.10A 8.90A 9.20 +2.90 14 6.30 46 415 2125 5.90 9.90B 5.80A 8.40A 8.70 +2.80 99 5.90 41 1290 2130 5.50 9.40B 5.30 8.00A 8.20 +2.60 10 5.60 171 910 2135 5.10 8.90B 5.10 7.50A 7.80 +2.60 14 5.20 57 281 2140 5.30 8.40B 4.90A 8.40B 7.40 +2.50 3 4.90 41 1097 2145 4.80 8.00B 4.60A 7.40B 7.00 +2.30 13 4.70 11 79 2150 4.90 7.80 4.40 6.40 6.60 +2.20 85 4.40 786 4211 2155 4.20 7.40 4.10 6.10B 6.30 +2.20 15 4.10 25 214 2160 4.00 6.80B 3.90A 6.80B 6.00 +2.10 54 3.90 49 559 2165 4.00 6.50B 3.70A 3.70A 5.70 +2.00 8 3.70 26 91 2170 3.50 6.10B 3.50 5.70B 5.40 +1.90 56 3.50 20 306 2175 3.50 5.80B 3.30 5.80B 5.10 +1.80 129 3.30 320 939 2180 3.50 5.50B 3.10 5.10B 4.90 +1.80 4 3.10 43 145 2185 ---- 5.20B ---- 5.20B 4.60 +1.70 1 2.90 22 198 2190 2.80 4.90B 2.80 4.30A 4.40 +1.60 51 2.80 22 117 2195 ---- 4.70B ---- 4.70B 4.20 +1.60 10 2.60 12 287 2200 2.90 4.50 2.60 3.90 4.00 +1.50 156 2.50 231 3378 2205 2.40 4.30B 2.40 4.30B 3.80 +1.50 1 2.30 66 140 2210 3.50 4.10B 3.50 3.40A 3.60 +1.40 3 2.20 14 171 2215 3.10 3.90B 3.10 3.60B 3.50 +1.40 2 2.10 3 336 2220 3.60 3.70B 3.60 3.10A 3.30 +1.30 3 2.00 56 66 2225 ---- 3.50B ---- 3.50B 3.10 +1.20 1 1.90 66 1342 2230 2.10 3.40B 2.10 2.00A 3.00 +1.20 2 1.80 11 151 2235 ---- 3.20B ---- 3.20B 2.90 +1.20 1.70 228 2240 ---- 3.10B ---- 3.10B 2.70 +1.10 1.60 32 164 2245 ---- 2.90B ---- 2.90B 2.60 +1.10 1.50 68 2250 1.70 2.80B 1.60A 2.40 2.50 +1.10 49 1.40 293 2789 2255 ---- 2.70B ---- 2.70B 2.40 +1.10 1.30 1 33 2260 ---- 2.50B ---- 2.50B 2.30 +1.10 1.20 4 40 2265 ---- 2.40B ---- 2.40B 2.20 +1.00 1.20 84 2270 2.00 2.30B 2.00 2.20B 2.10 +1.00 59 1.10 10 1035 2275 2.20 2.20 2.20 1.90A 2.00 +.90 18 1.10 311 1029 2280 ---- 2.10B ---- 2.10B 1.90 +.90 1.00 33 136 2290 ---- 1.90B ---- 1.90B 1.70 +.80 .90 10 57 2300 1.10 1.80 1.10 1.60B 1.60 +.80 359 .80 562 5415 2310 ---- 1.60B ---- 1.60B 1.50 +.80 .70 1 66 2320 ---- 1.50B ---- 1.50B 1.30 +.60 41 .70 11 34 2325 1.00 1.40B 1.00 .90A 1.30 +.70 37 .60 82 427 2330 ---- 1.40B ---- 1.40B 1.20 +.60 .60 1 169 2340 1.00 1.20B 1.00 1.20B 1.10 +.60 60 .50 1 304 2350 .80 1.10 .80 1.00B 1.10 +.60 181 .50 126 561 2360 ---- 1.00B ---- 1.00B 1.00 +.60 41 .40 11 81 2370 ---- 1.00B ---- 1.00B .90 +.50 1 .40 5 134 2375 .80 .90B .80 .80 .90 +.50 154 .40 25 87 2380 .90 .90 .90 .90 .80 +.40 61 .40 2 115 2400 .50 .80B .50 .60 .70 +.40 307 .30 124 617 2425 ---- .60B ---- .60B .60 +.30 .30 4 102 2450 .40 .50 .40 .50 .50 +.20 32 .30 24 5544 2475 .40 .40 .40 .40 .40 +.20 5 .20 1 165 2500 ---- .40B ---- .40B .40 +.20 108 .20 76 1333 2525 ---- .30B ---- .30B .30 +.10 .20 26 141 2550 ---- .30B ---- .30B .30 +.10 .20 3 476 2575 ---- .30B ---- .30B .30 +.10 .20 13 474 2700 .20 .20 .20 .20 .20 +.10 15 .10 28 801 3000 ---- ---- ---- ---- .10 .00 .10 1 646 OG AUG23 Gold Option CALL 1200 ---- 803.10B 776.30A 803.10B 800.30 +22.00 778.30 1225 ---- 777.80B 751.30A 777.80B 775.30 +22.00 753.30 1250 ---- 753.00B 726.30A 752.90B 750.30 +22.00 728.30 1275 ---- 727.80B 701.30A 727.80B 725.30 +22.00 703.30 1300 ---- 702.90B 676.30A 702.90B 700.30 +22.00 678.30 1325 ---- 677.80B 651.30A 677.80B 675.30 +22.00 653.30 1350 ---- 653.10B 626.30A 653.00B 650.30 +22.00 628.30 1375 ---- 627.80B 601.30A 627.80B 625.30 +22.00 603.30 1390 ---- 612.80B 586.40A 612.80B 610.30 +22.00 588.30 1400 ---- 603.20B 576.30A 603.20B 600.30 +22.00 578.30 1410 ---- 592.80B 566.40A 592.80B 590.30 +22.00 568.30 1420 ---- 582.80B 556.40A 582.80B 580.30 +22.00 558.30 1425 ---- 577.80B 551.30A 577.80B 575.30 +22.00 553.30 1430 ---- 572.80B 546.40A 572.80B 570.30 +22.00 548.30 1440 ---- 562.80B 536.40A 562.80B 560.30 +22.00 538.30 1450 ---- 553.20B 526.30A 553.20B 550.30 +22.00 528.30 1 1460 ---- 542.80B 516.40A 542.80B 540.30 +22.00 518.30 1 1470 ---- 532.80B 506.40A 532.80B 530.30 +22.00 508.30 1475 ---- 527.90B 501.30A 527.90B 525.30 +22.00 503.30 1480 ---- 522.80B 496.40A 522.80B 520.30 +22.00 498.30 1490 ---- 512.80B 486.40A 512.80B 510.30 +22.00 488.30 1495 ---- 507.80B 481.40A 507.80B 505.30 +22.00 483.30 1500 ---- 503.30B 476.30A 503.30B 500.30 +22.00 478.30 1505 ---- 497.80B 471.40A 497.80B 495.30 +22.00 473.30 1510 ---- 492.80B 466.40A 492.80B 490.30 +22.00 468.30 1515 ---- 487.80B 461.40A 487.80B 485.30 +22.00 463.30 1520 ---- 482.80B 456.40A 482.80B 480.30 +22.00 458.30 1525 ---- 477.90B 451.30A 477.90B 475.30 +22.00 453.30 1530 ---- 472.80B 446.40A 472.80B 470.30 +22.00 448.30 1535 ---- 467.80B 441.40A 467.80B 465.30 +22.00 443.30 1540 ---- 462.80B 436.40A 462.80B 460.30 +22.00 438.30 1545 ---- 457.80B 431.40A 457.80B 455.30 +22.00 433.30 1550 ---- 453.10B 426.30A 452.90B 450.30 +22.00 428.30 1555 ---- 447.80B 421.40A 447.80B 445.30 +22.00 423.30 1560 ---- 442.80B 416.40A 442.80B 440.30 +22.00 418.30 1565 ---- 437.80B 411.30A 437.80B 435.30 +22.00 413.30 1570 ---- 432.80B 406.30A 432.80B 430.30 +22.00 408.30 1575 ---- 427.90B 401.30A 427.90B 425.30 +22.00 403.30 30 1580 ---- 422.80B 396.30A 422.80B 420.30 +22.00 398.30 1585 ---- 417.90B 391.30A 417.80B 415.30 +22.00 393.30 1590 ---- 412.90B 386.30A 412.80B 410.30 +22.00 388.30 1595 ---- 407.90B 381.40A 407.90B 405.30 +22.00 383.30 1600 ---- 403.20B 376.30A 403.20B 400.30 +22.00 378.30 38 30 1605 ---- 397.90B 371.40A 397.90B 395.30 +22.00 373.30 1610 ---- 392.90B 366.40A 392.90B 390.30 +22.00 368.30 1615 ---- 387.90B 361.40A 387.90B 385.30 +22.00 363.30 1620 ---- 382.90B 356.40A 382.90B 380.30 +22.00 358.30 1625 ---- 377.90B 351.40A 377.90B 375.30 +22.00 353.30 1630 ---- 372.90B 346.40A 372.90B 370.30 +22.00 348.30 1635 ---- 367.90B 341.40A 367.90B 365.30 +22.00 343.30 1640 ---- 362.90B 336.40A 362.90B 360.30 +22.00 338.30 1645 ---- 357.90B 331.50A 357.90B 355.30 +22.00 333.30 1650 ---- 353.40B 325.30A 353.10B 350.30 +22.00 328.30 8 74 1655 ---- 347.90B 321.40A 347.90B 345.30 +22.00 323.30 1660 ---- 342.90B 316.50A 342.90B 340.30 +22.00 318.30 1665 ---- 337.90B 311.50A 337.90B 335.30 +21.90 313.40 1 1670 ---- 332.90B 306.50A 332.90B 330.30 +21.90 308.40 1675 ---- 329.60B 300.50A 329.60B 325.30 +21.90 303.40 92 1680 ---- 322.90B 296.60A 322.90B 320.30 +21.80 298.50 1685 ---- 317.90B 291.60A 317.90B 315.30 +21.80 293.50 1690 ---- 312.90B 286.70A 312.90B 310.30 +21.80 288.50 1695 ---- 308.00B 281.80A 308.00B 305.30 +21.70 283.60 1700 ---- 304.70B 275.80A 304.70B 300.40 +21.80 5 278.60 30 320 1705 ---- 298.00B 271.90A 298.00B 295.40 +21.70 273.70 1710 ---- 293.10B 267.00A 293.10B 290.40 +21.60 268.80 1715 ---- 288.20B 262.00A 288.10B 285.40 +21.50 263.90 115 1720 ---- 283.20B 257.10A 283.20B 280.50 +21.60 258.90 4 1725 ---- 279.90B 251.20A 279.90B 275.50 +21.50 254.00 49 1730 ---- 273.30B 247.30A 273.30B 270.60 +21.50 249.10 1735 ---- 268.30B 242.40A 268.30B 265.70 +21.50 244.20 109 1740 ---- 263.40B 237.60A 263.40B 260.70 +21.40 239.30 1745 ---- 258.40B 232.70A 258.40B 255.80 +21.30 234.50 66 1750 ---- 255.20B 226.80A 255.20B 250.90 +21.30 229.60 465 1755 ---- 248.60B 223.00A 248.60B 246.00 +21.30 224.70 1 1760 ---- 243.70B 218.20A 243.70B 241.10 +21.20 219.90 4 1765 ---- 238.90B 213.30A 238.90B 236.30 +21.20 215.10 3 1770 ---- 234.00B 208.50A 234.00B 231.40 +21.20 210.20 104 1775 ---- 230.80B 202.80A 230.80B 226.50 +21.10 205.40 933 1780 ---- 224.30B 198.90A 224.20B 221.70 +21.00 200.70 5 1785 ---- 219.50B 194.20A 219.40B 216.80 +20.90 195.90 1790 ---- 214.60B 189.40A 214.50B 212.00 +20.80 191.20 2 1795 ---- 209.80B 184.70A 209.70B 207.20 +20.80 186.40 2 1800 ---- 206.80B 179.20A 206.80B 202.40 +20.70 181.70 108 1805 ---- 200.30B 175.30A 200.20B 197.60 +20.50 177.10 1 1810 ---- 195.50B 170.70A 195.40B 192.80 +20.40 172.40 5 1815 ---- 190.80B 166.00A 190.70B 188.10 +20.30 167.80 10 1820 ---- 186.10B 160.70A 186.10B 183.40 +20.20 163.20 1825 ---- 183.00B 156.20A 183.00B 178.70 +20.00 158.70 141 1830 ---- 176.70B 151.70A 176.60B 174.10 +20.00 154.10 1123 1835 ---- 172.00B 147.20A 171.90B 169.40 +19.70 149.70 5 1840 ---- 167.40B 142.80A 167.30B 164.80 +19.60 145.20 1 1845 ---- 163.70B 138.50A 163.70B 160.30 +19.50 140.80 1850 ---- 160.00B 134.10A 160.00B 155.80 +19.30 10 136.50 988 1855 ---- 155.50B 129.90A 155.50B 151.30 +19.10 132.20 28 1860 ---- 151.10B 125.60A 151.10B 146.80 +18.90 127.90 385 1865 ---- 146.70B 121.50A 146.70B 142.40 +18.70 123.70 1870 ---- 142.30B 117.40A 142.30B 138.10 +18.50 119.60 15 1875 ---- 138.00B 113.30A 138.00B 133.80 +18.30 115.50 388 1880 ---- 133.70B 109.40A 133.70B 129.50 +18.00 111.50 34 1885 ---- 129.50B 105.50A 129.50B 125.30 +17.70 107.60 78 1890 ---- 125.40B 101.60A 125.40B 121.20 +17.50 103.70 131 1895 ---- 121.30B 97.90A 121.30B 117.10 +17.20 99.90 5 1900 ---- 117.20B 94.20A 117.20B 113.10 +17.00 96.10 2 1438 1905 ---- 113.30B 90.60A 113.30B 109.20 +16.70 92.50 31 1910 ---- 109.40B 87.10A 109.40B 105.30 +16.40 88.90 227 1915 ---- 105.60B 83.70A 105.60B 101.60 +16.10 85.50 174 1920 ---- 101.80B 80.30A 101.80B 97.90 +15.80 82.10 253 1925 ---- 98.20B 77.10A 98.20B 94.30 +15.50 78.80 329 1930 ---- 94.60B 74.00A 94.60B 90.80 +15.20 1 75.60 6 7 1935 ---- 91.10B 70.90A 91.10B 87.30 +14.80 72.50 2 146 1940 70.60 87.70B 68.00A 87.70B 84.00 +14.50 14 69.50 15 146 1945 67.40 84.40B 65.10A 84.40B 80.70 +14.10 2 66.60 167 1950 65.10 81.20B 62.30A 81.20B 77.60 +13.80 11 63.80 80 1543 1955 ---- 78.00B 59.70A 78.00B 74.50 +13.50 61.00 300 1960 ---- 75.00B 57.10A 75.00B 71.50 +13.10 58.40 20 506 1965 57.50 72.10B 54.60A 72.10B 68.60 +12.70 1 55.90 1 353 1970 ---- 69.20B 52.20A 69.20B 65.80 +12.30 53.50 1 331 1975 ---- 66.50B 49.90A 66.50B 63.00 +11.90 1 51.10 16 674 1980 49.00 63.80B 47.60A 63.80B 60.40 +11.50 83 48.90 26 171 1985 59.70 61.20B 45.50A 55.80A 57.90 +11.20 2 46.70 9 77 1990 ---- 58.80B 43.30A 58.70B 55.40 +10.80 4 44.60 33 156 1995 ---- 56.40B 41.40A 56.40B 53.10 +10.50 80 42.60 1 61 2000 40.50 54.10B 39.50A 50.10B 50.80 +10.10 184 40.70 681 3787 2005 ---- 51.80B 37.70A 51.80B 48.60 +9.80 1 38.80 366 2010 37.60 49.70B 36.00A 44.10A 46.50 +9.50 107 37.00 113 390 2015 ---- 47.70B 34.40A 47.60B 44.50 +9.20 35.30 9 76 2020 34.20 45.60B 32.80A 45.60B 42.60 +8.90 39 33.70 48 139 2025 39.60 43.70B 31.40A 42.40B 40.70 +8.50 22 32.20 200 1775 2030 38.20 41.90B 29.90A 38.70B 38.90 +8.20 33 30.70 59 188 2035 29.70 40.10B 28.60A 28.80A 37.20 +7.90 2 29.30 50 79 2040 ---- 38.40B 27.30A 38.40B 35.60 +7.70 27.90 2 570 2045 ---- 36.80B 26.00A 36.80B 34.00 +7.40 26.60 54 298 2050 26.80 35.30B 24.90A 31.50A 32.50 +7.10 211 25.40 182 1995 2055 ---- 33.80B 23.80A 33.70B 31.10 +6.90 24.20 149 2060 ---- 32.30B 22.70A 32.30B 29.70 +6.60 1 23.10 14 476 2065 ---- 31.00B 21.70A 31.00B 28.40 +6.30 1 22.10 348 2070 ---- 29.70B 20.60A 29.70B 27.20 +6.20 132 21.00 55 152 2075 ---- 28.40B 19.70A 28.40B 26.00 +5.90 213 20.10 66 2019 2080 24.20 27.20B 18.80A 26.00B 24.90 +5.70 1529 19.20 19 341 2085 ---- 26.10B 18.00A 26.10B 23.80 +5.50 18.30 3 148 2090 ---- 24.90B 17.10A 24.90B 22.70 +5.20 165 17.50 10 250 2095 ---- 23.90B 16.40A 23.90B 21.80 +5.10 16.70 110 2100 17.70 22.90B 15.60A 21.80B 20.80 +4.90 260 15.90 218 9482 2105 ---- 21.90B 14.90A 21.90B 19.90 +4.70 1 15.20 1 105 2110 18.70 21.00B 14.30A 18.10A 19.10 +4.60 74 14.50 10 3027 2115 17.20 20.10B 13.60A 17.10A 18.30 +4.40 9 13.90 15 91 2120 ---- 19.20B 13.10A 19.20B 17.50 +4.20 13.30 15 484 2125 14.30 18.40B 12.50A 18.40B 16.70 +4.00 32 12.70 13 929 2130 ---- 17.70B 11.90A 17.70B 16.00 +3.80 6 12.20 47 164 2135 16.40 16.90B 11.40A 14.60A 15.40 +3.80 5 11.60 1 113 2140 ---- 16.20B 10.90A 16.20B 14.70 +3.60 11.10 120 2145 15.30 15.60B 10.50A 13.50A 14.10 +3.50 1 10.60 51 107 2150 11.10 14.90B 10.00 13.40B 13.50 +3.30 546 10.20 238 3227 2155 ---- 14.30B 9.60A 14.30B 13.00 +3.20 9.80 1 362 2160 10.00 13.70B 10.00 11.80A 12.50 +3.20 9 9.30 4 378 2165 ---- 13.20B 8.90A 13.20B 12.00 +3.00 2 9.00 276 2170 11.30 12.60B 8.50A 11.00A 11.50 +2.90 135 8.60 24 297 2175 ---- 12.20B ---- 12.10B 11.00 +2.80 8.20 21 494 2180 10.40 11.70B 7.80A 11.00B 10.60 +2.70 105 7.90 131 608 2185 ---- 11.20B 7.50A 11.20B 10.20 +2.60 7.60 102 2190 ---- 10.80B 7.20A 10.80B 9.80 +2.50 7.30 9 76 2195 8.90 10.40B 8.90 10.40B 9.40 +2.40 2 7.00 5 43 2200 9.90 10.00B 9.80 8.60A 9.00 +2.30 205 6.70 262 5669 2205 ---- 9.60B ---- 9.60B 8.70 +2.30 6.40 3 20 2210 6.40 9.20B 6.20A 8.20A 8.40 +2.30 14 6.10 85 2215 ---- 8.90B ---- 8.90B 8.10 +2.20 1 5.90 1 20 2220 7.50 8.60B 7.50 8.00B 7.80 +2.10 2 5.70 28 214 2225 5.70 8.20B 5.50A 5.50A 7.50 +2.10 4 5.40 2 1333 2230 6.50 7.90B 6.50 7.50B 7.20 +2.00 5 5.20 1 271 2235 7.00 7.60B 7.00 6.70A 6.90 +1.90 13 5.00 2 28 2240 5.10 7.40B 4.90A 7.40B 6.70 +1.90 7 4.80 428 2245 ---- 7.10B ---- 7.10B 6.50 +1.90 4.60 7 21 2250 ---- 6.80B ---- 6.80B 6.20 +1.80 35 4.40 201 6420 2255 ---- 6.60B ---- 6.60B 6.00 +1.70 2 4.30 1 42 2260 ---- 6.40B ---- 6.40B 5.80 +1.70 1 4.10 1 50 2265 ---- 6.10B ---- 6.10B 5.60 +1.70 3.90 8 38 2270 5.10 5.90B 5.10 5.90B 5.40 +1.60 1 3.80 26 45 2275 ---- 5.70B ---- 5.70B 5.20 +1.60 3.60 3 111 2280 ---- 5.50B ---- 5.50B 5.00 +1.50 3.50 12 123 2290 ---- 5.10B ---- 5.10B 4.70 +1.50 3.20 3 113 2300 3.40 4.80B 3.20A 4.20A 4.40 +1.40 117 3.00 136 1873 2310 3.10 4.50B 3.00A 3.90A 4.10 +1.30 26 2.80 37 107 2320 ---- 4.20B ---- 4.20B 3.90 +1.30 2.60 13 86 2325 ---- 4.00B ---- 4.00B 3.70 +1.20 2.50 5 181 2330 ---- 3.90B ---- 3.90B 3.60 +1.20 2.40 11 37 2340 ---- 3.60B ---- 3.60B 3.40 +1.20 2.20 14 60 2350 3.30 3.50B 3.30 3.30 3.20 +1.20 103 2.00 248 468 2360 ---- 3.20B ---- 3.20B 3.00 +1.10 1.90 9 39 2370 ---- 3.00B ---- 3.00B 2.80 +1.00 1.80 38 37 2375 ---- 2.90B ---- 2.90B 2.70 +1.00 1.70 6 210 2380 2.40 2.80B 2.40 2.70B 2.60 +1.00 1 1.60 47 142 2400 1.60 2.50B 1.60 2.20A 2.30 +.90 145 1.40 700 1650 2425 1.40 2.10B 1.40 2.10B 2.00 +.80 27 1.20 8 259 2450 1.70 1.80B 1.60 1.60 1.70 +.70 25 1.00 65 1474 2475 ---- 1.50B ---- 1.50B 1.50 +.60 1 .90 110 266 2500 1.00 1.30 .90 1.20 1.30 +.60 137 .70 645 2714 2525 ---- 1.20B ---- 1.20B 1.20 +.50 293 .70 550 647 2550 1.00 1.00 .90 .90 1.00 +.40 4 .60 566 796 2575 ---- .90B ---- .90B .90 +.40 .50 34 917 2600 .60 .80 .60 .70 .80 +.30 388 .50 1235 1781 3000 ---- ---- ---- ---- .20 .00 .20 473 1476 3500 ---- ---- ---- ---- .10 .00 .10 5 4000 ---- ---- ---- ---- .10 .00 .10 512 OG SEP23 Gold Option CALL 1200 ---- 821.60B 795.10A 821.60B 819.20 +22.00 797.20 2 1225 ---- 796.60B 770.20A 796.60B 794.20 +22.00 772.20 1250 ---- 771.60B 745.20A 771.60B 769.20 +22.00 747.20 1275 ---- 746.60B 720.10A 746.60B 744.20 +22.00 722.20 1300 ---- 721.60B 695.10A 721.60B 719.20 +22.00 697.20 1325 ---- 696.60B 670.10A 696.60B 694.20 +22.00 672.20 1350 ---- 671.60B 645.10A 671.60B 669.20 +22.00 647.20 1 1375 ---- 646.60B 620.10A 646.60B 644.20 +22.00 622.20 1 1400 ---- 621.70B 595.10A 621.60B 619.20 +22.00 597.20 1410 ---- 611.60B 585.20A 611.60B 609.20 +22.00 587.20 1420 ---- 601.60B 575.20A 601.60B 599.20 +22.00 577.20 1425 ---- 596.70B 570.10A 596.70B 594.20 +22.00 572.20 1430 ---- 591.60B 565.20A 591.60B 589.20 +22.00 567.20 1440 ---- 581.60B 555.20A 581.60B 579.20 +22.00 557.20 1450 ---- 571.70B 545.10A 571.70B 569.20 +22.00 547.20 2 1460 ---- 561.60B 535.20A 561.60B 559.20 +22.00 537.20 1470 ---- 551.60B 525.20A 551.60B 549.20 +22.00 527.20 1475 ---- 546.70B 520.10A 546.70B 544.20 +22.00 522.20 1480 ---- 541.60B 515.20A 541.60B 539.20 +22.00 517.20 1490 ---- 531.60B 505.20A 531.60B 529.20 +22.00 507.20 1500 ---- 521.70B 495.20A 521.70B 519.20 +22.00 497.20 1505 ---- 516.70B 490.20A 516.60B 514.20 +22.00 492.20 1510 ---- 511.70B 485.20A 511.60B 509.20 +22.00 487.20 1515 ---- 506.70B 480.20A 506.70B 504.20 +22.00 482.20 1520 ---- 501.70B 475.20A 501.70B 499.20 +22.00 477.20 1525 ---- 496.70B 470.10A 496.60B 494.20 +22.00 472.20 1530 ---- 491.70B 465.20A 491.70B 489.20 +22.00 467.20 1535 ---- 486.70B 460.20A 486.70B 484.20 +22.00 462.20 1540 ---- 481.70B 455.20A 481.70B 479.20 +22.00 457.20 1545 ---- 476.70B 450.20A 476.70B 474.20 +22.00 452.20 1550 ---- 471.70B 445.10A 471.70B 469.20 +22.00 447.20 1555 ---- 466.70B 440.20A 466.70B 464.20 +22.00 442.20 1560 ---- 461.70B 435.20A 461.70B 459.20 +22.00 437.20 1565 ---- 456.70B 430.20A 456.70B 454.20 +22.00 432.20 1570 ---- 451.70B 425.20A 451.70B 449.20 +22.00 427.20 1575 ---- 446.70B 420.20A 446.70B 444.20 +22.00 422.20 1580 ---- 441.70B 415.20A 441.70B 439.20 +22.00 417.20 1585 ---- 436.70B 410.20A 436.70B 434.20 +22.00 412.20 1 1590 ---- 431.70B 405.20A 431.70B 429.20 +22.00 407.20 1595 ---- 426.70B 400.20A 426.70B 424.20 +22.00 402.20 1600 ---- 421.70B 395.20A 421.70B 419.20 +22.00 397.20 1605 ---- 416.70B 390.20A 416.70B 414.20 +22.00 392.20 1610 ---- 411.70B 385.20A 411.70B 409.20 +22.00 387.20 1615 ---- 406.70B 380.20A 406.70B 404.20 +22.00 382.20 1 1620 ---- 401.70B 375.20A 401.70B 399.20 +22.00 377.20 1625 ---- 396.80B 369.10A 396.80B 394.20 +22.00 372.20 1630 ---- 391.70B 365.30A 391.70B 389.20 +22.00 367.20 1635 ---- 386.70B 360.30A 386.70B 384.20 +22.00 362.20 1640 ---- 381.70B 355.40A 381.70B 379.20 +22.00 357.20 1645 ---- 376.70B 350.30A 376.70B 374.20 +21.90 352.30 1650 350.90 373.60B 344.30A 347.50A 369.20 +21.90 1 347.30 1655 ---- 366.70B 340.40A 366.70B 364.20 +21.90 342.30 1660 ---- 361.70B 335.40A 361.70B 359.20 +21.80 337.40 1665 ---- 356.80B 330.50A 356.80B 354.20 +21.80 332.40 1670 ---- 351.80B 325.60A 351.80B 349.20 +21.70 327.50 1675 ---- 348.80B 319.70A 348.80B 344.30 +21.80 322.50 1680 ---- 342.00B 315.70A 342.00B 339.30 +21.70 317.60 1685 ---- 337.00B 310.80A 336.90B 334.30 +21.60 312.70 1690 ---- 332.10B 305.90A 332.10B 329.40 +21.70 307.70 1695 ---- 327.20B 301.00A 327.20B 324.40 +21.60 302.80 1 1700 ---- 324.00B 295.20A 324.00B 319.50 +21.60 297.90 16 1705 ---- 317.30B 291.20A 317.30B 314.50 +21.50 293.00 1710 ---- 312.30B 286.30A 312.20B 309.60 +21.50 288.10 1715 ---- 307.40B 281.50A 307.40B 304.70 +21.40 283.30 1720 ---- 302.50B 276.60A 302.50B 299.70 +21.30 278.40 1725 ---- 299.40B 270.90A 299.40B 294.80 +21.20 273.60 1730 ---- 292.70B 267.00A 292.70B 289.90 +21.20 268.70 1735 ---- 287.90B 262.10A 287.90B 285.10 +21.20 263.90 1740 ---- 283.00B 257.30A 283.00B 280.20 +21.10 259.10 1 1745 ---- 278.00B 252.50A 278.00B 275.30 +21.00 254.30 1750 ---- 275.10B 246.90A 275.10B 270.50 +21.00 249.50 18 1755 ---- 268.50B 242.90A 268.50B 265.60 +20.90 244.70 1760 ---- 263.60B 238.20A 263.60B 260.80 +20.80 240.00 1 1765 ---- 258.80B 233.50A 258.80B 256.00 +20.80 235.20 1770 ---- 254.00B 228.80A 254.00B 251.20 +20.70 230.50 1 1775 ---- 251.00B 223.30A 251.00B 246.50 +20.70 225.80 1 1780 ---- 244.50B 219.40A 244.50B 241.70 +20.60 221.10 1 1785 ---- 239.70B 214.70A 239.60B 237.00 +20.50 216.50 16 1790 ---- 234.90B 210.10A 234.90B 232.30 +20.40 211.90 3 1795 ---- 230.40B 205.50A 230.40B 227.60 +20.40 207.20 7 1800 ---- 227.30B 200.20A 227.30B 222.90 +20.20 202.70 3058 1805 ---- 220.90B 195.70A 220.90B 218.30 +20.20 198.10 1810 ---- 216.40B 191.20A 216.40B 213.70 +20.10 193.60 4 1815 ---- 211.70B 186.70A 211.70B 209.10 +20.00 189.10 1820 ---- 207.10B 182.30A 207.10B 204.50 +19.80 184.70 10 1825 ---- 204.30B 177.90A 204.30B 199.90 +19.70 180.20 1 1830 ---- 199.80B 173.50A 199.80B 195.40 +19.60 175.80 1835 ---- 195.30B 169.20A 195.30B 190.90 +19.40 171.50 1840 ---- 190.80B 164.90A 190.80B 186.50 +19.30 167.20 1845 ---- 186.40B 160.60A 186.40B 182.00 +19.10 162.90 1 1850 ---- 182.10B 156.40A 182.10B 177.70 +19.00 158.70 5026 1855 ---- 177.60B 152.30A 177.60B 173.30 +18.80 154.50 1860 ---- 173.30B 148.20A 173.30B 169.00 +18.60 150.40 1 1865 ---- 169.00B 144.10A 169.00B 164.70 +18.40 146.30 1870 ---- 164.80B 140.10A 164.80B 160.50 +18.20 142.30 1 1875 ---- 160.60B 136.20A 160.60B 156.30 +18.00 138.30 97 1880 ---- 156.40B 132.30A 156.40B 152.20 +17.80 134.40 252 1885 ---- 152.40B 128.50A 152.40B 148.10 +17.60 130.50 12 1890 ---- 148.30B 124.70A 148.30B 144.10 +17.40 126.70 25 1895 ---- 144.30B 121.00A 144.30B 140.20 +17.30 122.90 68 1900 ---- 140.40B 117.30A 140.40B 136.30 +17.10 119.20 166 1905 ---- 136.50B 113.80A 136.50B 132.40 +16.80 115.60 15 1910 ---- 132.70B 110.20A 132.70B 128.70 +16.60 112.10 25 1915 ---- 129.00B 106.80A 129.00B 125.00 +16.40 108.60 8 223 1920 ---- 125.30B 103.50A 125.30B 121.30 +16.10 105.20 42 1925 ---- 121.60B 100.20A 121.60B 117.70 +15.90 101.80 6 1930 ---- 118.10B 97.00A 118.10B 114.20 +15.60 1 98.60 213 1935 ---- 114.60B 93.90A 114.60B 110.80 +15.40 95.40 703 1940 ---- 111.20B 90.80A 111.20B 107.40 +15.10 92.30 2 1945 ---- 107.80B 87.90A 107.80B 104.10 +14.80 89.30 1 16 1950 ---- 104.60B 84.90A 104.60B 100.80 +14.50 12 86.30 24 465 1955 ---- 101.40B 82.10A 101.40B 97.70 +14.30 83.40 42 1960 ---- 98.30B 79.30A 98.30B 94.60 +14.00 1 80.60 1965 ---- 95.20B 76.60A 95.20B 91.60 +13.70 77.90 3 1970 90.50 92.30B 74.00A 85.20A 88.60 +13.40 3 75.20 230 1975 ---- 89.40B 71.40A 89.40B 85.80 +13.20 72.60 753 1980 80.10 86.60B 69.00A 85.40B 83.00 +12.90 12 70.10 2 5 1985 ---- 83.90B 66.70A 83.80B 80.30 +12.60 2 67.70 2 6 1990 ---- 81.20B 64.40A 81.20B 77.60 +12.20 65.40 113 1995 77.00 78.60B 62.10A 72.10A 75.10 +12.00 3 63.10 18 77 2000 71.40 76.10B 60.00A 70.30A 72.60 +11.70 53 60.90 1076 9258 2005 ---- 73.60B 57.90A 73.60B 70.20 +11.50 58.70 28 2010 65.80 71.20B 55.80A 71.20B 67.90 +11.30 2 56.60 20 47 2015 58.80 68.90B 53.80A 68.90B 65.60 +11.00 3 54.60 176 2020 ---- 66.70B 51.80A 66.70B 63.40 +10.70 70 52.70 82 2025 ---- 64.50B 50.00A 64.50B 61.30 +10.50 50.80 150 1288 2030 ---- 62.40B 48.30A 62.40B 59.20 +10.20 2 49.00 1 94 2035 ---- 60.30B 46.60A 60.30B 57.20 +9.90 2 47.30 3 125 2040 47.10 58.30B 44.90A 45.30A 55.30 +9.70 10 45.60 146 2045 ---- 56.40B 43.30A 56.40B 53.50 +9.60 43.90 99 2050 44.60 54.50B 41.80A 53.30B 51.70 +9.30 104 42.40 486 2458 2055 ---- 52.70B 40.30A 52.70B 49.90 +9.10 40.80 4 23 2060 ---- 50.90B 38.80A 50.90B 48.20 +8.80 10 39.40 16 1433 2065 ---- 49.20B 37.50A 49.20B 46.60 +8.60 38.00 284 2070 ---- 47.60B 36.20A 47.60B 45.00 +8.40 36.60 12 32 2075 36.80 46.00B 35.00A 43.00B 43.40 +8.10 5 35.30 423 2080 ---- 44.50B 33.70A 44.50B 41.90 +7.80 762 34.10 80 2085 34.20 43.00B 32.50A 43.00B 40.50 +7.70 4 32.80 3 303 2090 38.70 41.60B 31.40A 37.90A 39.10 +7.40 4 31.70 5 18 2095 ---- 40.20B 30.20A 40.20B 37.80 +7.30 1 30.50 12 2100 30.40 38.80B 29.10A 38.80B 36.50 +7.00 31 29.50 164 3818 2105 28.50 37.60B 28.10A 36.50B 35.30 +6.90 10 28.40 7 33 2110 33.20 36.30B 27.20A 35.30B 34.10 +6.70 5 27.40 15 97 2115 ---- 35.10B 26.20A 35.10B 33.00 +6.50 26.50 27 2120 ---- 34.00B 25.30A 34.00B 31.90 +6.40 8 25.50 25 2125 ---- 32.80B 24.40A 32.80B 30.80 +6.20 18 24.60 541 1710 2130 26.10 31.70B 23.60A 23.70A 29.80 +6.00 1 23.80 8 82 2135 ---- 30.70B 22.80A 30.70B 28.80 +5.90 22.90 192 463 2140 ---- 29.70B 22.00A 29.70B 27.80 +5.70 22.10 15 2145 ---- 28.70B 21.20A 28.70B 26.90 +5.50 21.40 9 23 2150 25.00 27.80B 20.50A 27.80B 26.00 +5.40 1457 20.60 4211 10419 2155 ---- 26.90B ---- 26.90B 25.10 +5.20 19.90 1 94 2160 ---- 26.00B 19.20A 26.00B 24.30 +5.00 19.30 4 33 2165 22.60 25.10B 22.50 25.10B 23.50 +4.90 10 18.60 5 18 2170 ---- 24.30B ---- 24.30B 22.80 +4.80 18.00 1 725 2175 ---- 23.60B ---- 23.50B 22.00 +4.60 13 17.40 1 3617 2180 ---- 22.80B ---- 22.80B 21.30 +4.50 16.80 2 83 2185 ---- 22.00B ---- 22.00B 20.60 +4.40 16.20 192 391 2190 19.60 21.40B 19.60 19.10A 20.00 +4.30 5 15.70 20 2195 ---- 20.70B ---- 20.70B 19.30 +4.10 15.20 1 14 2200 15.30 20.00B 15.30 19.40B 18.70 +4.00 110 14.70 339 1640 2205 ---- 19.40B ---- 19.40B 18.10 +3.90 14.20 3 2210 ---- 18.80B ---- 18.80B 17.50 +3.80 13.70 3 81 2215 ---- 18.20B ---- 18.20B 17.00 +3.70 13.30 1 27 2220 ---- 17.70B ---- 17.70B 16.50 +3.60 15 12.90 1 4 2225 ---- 17.10B ---- 17.10B 16.00 +3.50 12.50 27 496 2230 ---- 16.60B ---- 16.60B 15.50 +3.40 12.10 1 7 2235 12.40 16.10B 12.40 16.10B 15.00 +3.30 1 11.70 22 2240 ---- 15.60B ---- 15.60B 14.50 +3.20 11.30 8 2245 ---- 15.20B ---- 15.20B 14.10 +3.10 11.00 1 5 2250 ---- 14.70B ---- 14.70B 13.70 +3.10 56 10.60 3016 2886 2255 ---- 14.30B ---- 14.30B 13.30 +3.00 10.30 11 11 2260 ---- 13.90B ---- 13.90B 12.90 +2.90 10.00 11 413 2265 12.40 13.50B 12.40 13.00B 12.50 +2.80 11 9.70 21 2270 ---- 13.10B ---- 13.10B 12.20 +2.80 9.40 11 34 2275 ---- 12.70B ---- 12.70B 11.80 +2.70 40 9.10 46 410 2280 9.40 12.40B 9.40 9.10A 11.50 +2.70 751 8.80 15 15 2285 ---- 12.00B ---- 12.00B 11.10 +2.50 8.60 10 2290 9.50 11.70B 9.50 11.60B 10.80 +2.50 1 8.30 5 2295 ---- 11.30B ---- 11.30B 10.50 +2.40 8.10 2300 8.10 11.00B 8.00A 10.10A 10.20 +2.40 234 7.80 707 3785 2310 9.20 10.40B 9.20 10.40B 9.70 +2.30 1 7.40 1 90 2320 ---- 9.80B ---- 9.80B 9.10 +2.20 6.90 6 2325 8.80 9.60B 8.80 9.10B 8.90 +2.20 2 6.70 32 74 2330 ---- 9.30B ---- 9.30B 8.70 +2.20 6.50 60 2340 6.80 8.80B 6.80 6.50A 8.20 +2.00 2 6.20 2 6 2350 ---- 8.30B ---- 8.30B 7.80 +2.00 45 5.80 106 2262 2360 ---- 7.90B ---- 7.90B 7.40 +1.90 5.50 5 10 2370 ---- 7.50B ---- 7.50B 7.00 +1.80 3 5.20 2 10 2375 ---- 7.30B ---- 7.30B 6.80 +1.80 2 5.00 12 610 2380 ---- 7.10B ---- 7.10B 6.60 +1.70 4.90 1 47 2390 ---- 6.80B ---- 6.80B 6.30 +1.70 4.60 2 3 2400 4.80 6.40B 4.80 6.10B 6.00 +1.60 1317 4.40 105 2072 2425 4.30 5.70B 4.30 4.10A 5.30 +1.50 7 3.80 11 352 2450 3.90 5.00B 3.90 4.60 4.60 +1.30 12 3.30 15 2001 2475 3.20 4.50B 3.20 4.50B 4.10 +1.20 80 2.90 491 1292 2490 3.00 4.20B 3.00 4.20B 3.80 +1.10 25 2.70 2 43 2500 2.90 4.00B 2.90 4.00B 3.70 +1.20 3 2.50 141 654 2525 ---- 3.50B ---- 3.50B 3.30 +1.10 1 2.20 160 2550 ---- 3.10B ---- 3.10B 2.90 +.90 7 2.00 130 868 2575 2.10 2.80B 2.10 2.80B 2.60 +.90 41 1.70 160 270 2600 1.90 2.50B 1.90 1.90A 2.40 +.90 9 1.50 1730 1692 2750 ---- 1.40B ---- 1.40B 1.40 +.60 .80 20 256 3000 .60 .70B .60 .70B .70 +.20 30 .50 1548 1975 OG OCT23 Gold Option CALL 1200 ---- 821.50B 795.20A 821.50B 819.20 +22.00 797.20 1225 ---- 796.50B 770.20A 796.50B 794.20 +22.00 772.20 1250 ---- 771.50B 745.20A 771.50B 769.20 +22.00 747.20 1275 ---- 746.50B 720.20A 746.50B 744.20 +22.00 722.20 1300 ---- 721.50B 695.20A 721.50B 719.20 +22.00 697.20 1325 ---- 696.50B 670.20A 696.50B 694.20 +22.00 672.20 1350 ---- 671.60B 645.20A 671.60B 669.20 +22.00 647.20 1375 ---- 646.60B 620.10A 646.60B 644.20 +22.00 622.20 1400 ---- 621.60B 595.10A 621.60B 619.20 +22.00 597.20 1410 ---- 611.50B 585.20A 611.50B 609.20 +22.00 587.20 1420 ---- 601.50B 575.20A 601.50B 599.20 +22.00 577.20 1425 ---- 596.60B 570.20A 596.60B 594.20 +22.00 572.20 1430 ---- 591.50B 565.30A 591.50B 589.20 +22.00 567.20 1440 ---- 581.50B 555.20A 581.50B 579.20 +22.00 557.20 1450 ---- 571.60B 545.20A 571.60B 569.20 +22.00 547.20 1460 ---- 561.60B 535.20A 561.60B 559.20 +22.00 537.20 1470 ---- 551.60B 525.20A 551.60B 549.20 +22.00 527.20 1475 ---- 546.60B 520.20A 546.60B 544.20 +22.00 522.20 1480 ---- 541.60B 515.20A 541.60B 539.20 +22.00 517.20 1490 ---- 531.60B 505.20A 531.60B 529.20 +22.00 507.20 1500 ---- 521.70B 495.20A 521.70B 519.20 +22.00 497.20 1505 ---- 516.60B 490.20A 516.60B 514.20 +22.00 492.20 1510 ---- 511.60B 485.20A 511.60B 509.20 +22.00 487.20 1515 ---- 506.60B 480.20A 506.60B 504.20 +22.00 482.20 1520 ---- 501.60B 475.20A 501.60B 499.20 +22.00 477.20 1525 ---- 496.60B 470.20A 496.60B 494.20 +22.00 472.20 1530 ---- 491.60B 465.20A 491.60B 489.20 +22.00 467.20 1535 ---- 486.60B 460.20A 486.60B 484.20 +22.00 462.20 1540 ---- 481.60B 455.20A 481.60B 479.20 +22.00 457.20 1545 ---- 476.60B 450.20A 476.60B 474.20 +22.00 452.20 1550 ---- 471.60B 445.20A 471.60B 469.20 +22.00 447.20 1555 ---- 466.60B 440.20A 466.60B 464.20 +22.00 442.20 1560 ---- 461.60B 435.20A 461.60B 459.20 +22.00 437.20 1565 ---- 456.60B 430.20A 456.60B 454.20 +22.00 432.20 1570 ---- 451.60B 425.20A 451.60B 449.20 +22.00 427.20 1575 ---- 446.70B 420.20A 446.70B 444.20 +22.00 422.20 1580 ---- 441.60B 415.30A 441.60B 439.20 +22.00 417.20 1585 ---- 436.60B 410.30A 436.60B 434.20 +22.00 412.20 1590 ---- 431.60B 405.30A 431.60B 429.20 +22.00 407.20 1595 ---- 426.60B 400.30A 426.60B 424.20 +22.00 402.20 1600 ---- 421.70B 394.20A 421.70B 419.20 +22.00 397.20 5 1605 ---- 416.60B 390.30A 416.60B 414.20 +22.00 392.20 1610 ---- 411.70B 385.30A 411.70B 409.20 +22.00 387.20 1615 ---- 406.70B 380.40A 406.70B 404.20 +22.00 382.20 1620 ---- 401.70B 375.40A 401.70B 399.20 +21.90 377.30 1625 ---- 398.60B 369.40A 398.60B 394.20 +21.90 372.30 1630 ---- 391.70B 365.60A 391.70B 389.20 +21.80 367.40 1635 ---- 386.70B 360.60A 386.70B 384.20 +21.80 362.40 1640 ---- 381.70B 355.70A 381.70B 379.20 +21.70 357.50 1645 ---- 376.80B 350.70A 376.80B 374.20 +21.70 352.50 1650 ---- 373.80B 344.80A 373.80B 369.30 +21.70 347.60 1655 ---- 366.80B 340.90A 366.80B 364.30 +21.60 342.70 1660 ---- 361.90B 336.00A 361.90B 359.40 +21.60 337.80 1665 ---- 357.00B 331.10A 357.00B 354.40 +21.50 332.90 1670 ---- 352.00B 326.20A 352.00B 349.50 +21.50 328.00 1675 ---- 349.10B 320.40A 349.10B 344.60 +21.50 323.10 1680 ---- 342.40B 316.50A 342.40B 339.60 +21.40 318.20 1685 ---- 337.50B 311.60A 337.50B 334.70 +21.30 313.40 1690 ---- 332.50B 306.80A 332.40B 329.80 +21.30 308.50 1695 ---- 327.60B 302.00A 327.60B 325.00 +21.30 303.70 1700 ---- 324.60B 296.30A 324.60B 320.10 +21.20 2 298.90 26 1705 ---- 318.00B 292.30A 318.00B 315.20 +21.10 294.10 1 1710 ---- 313.00B 287.50A 312.90B 310.40 +21.10 289.30 1715 ---- 308.20B 282.80A 308.10B 305.50 +21.00 284.50 1720 ---- 303.40B 278.00A 303.30B 300.70 +20.90 279.80 1 1725 ---- 300.40B 272.50A 300.40B 295.90 +20.90 275.00 8 1730 ---- 293.80B 268.50A 293.80B 291.10 +20.80 270.30 5 1735 ---- 289.10B 263.80A 289.10B 286.30 +20.70 265.60 4 1740 ---- 284.30B 259.10A 284.30B 281.50 +20.60 260.90 38 1745 ---- 279.50B 254.40A 279.40B 276.80 +20.60 256.20 2 1750 ---- 276.50B 249.10A 276.50B 272.10 +20.60 251.50 8 1755 ---- 270.20B 245.10A 270.20B 267.30 +20.40 246.90 2 1760 ---- 265.30B 240.50A 265.20B 262.60 +20.30 242.30 1765 ---- 260.70B 235.90A 260.70B 258.00 +20.30 237.70 1770 ---- 256.00B 231.30A 256.00B 253.30 +20.20 233.10 1775 ---- 253.10B 226.10A 253.10B 248.70 +20.20 228.50 120 1780 ---- 246.70B 221.70A 246.60B 244.10 +20.10 224.00 2 1785 ---- 242.10B 217.20A 242.00B 239.50 +20.00 219.50 1790 ---- 237.40B 212.70A 237.40B 234.90 +19.80 215.10 1795 ---- 233.00B 208.30A 232.90B 230.30 +19.70 210.60 1800 ---- 230.20B 203.90A 230.20B 225.80 +19.60 25 206.20 37 95 1805 ---- 225.60B 199.50A 225.60B 221.30 +19.50 201.80 1810 ---- 221.20B 195.20A 221.20B 216.90 +19.40 197.50 1815 ---- 216.70B 190.90A 216.70B 212.40 +19.20 193.20 1820 ---- 212.30B 186.70A 212.30B 208.00 +19.10 188.90 1825 ---- 207.90B 182.40A 207.90B 203.60 +18.90 184.70 1830 ---- 203.60B 178.30A 203.60B 199.30 +18.80 180.50 1 1835 ---- 199.20B 174.10A 199.20B 195.00 +18.70 176.30 1840 ---- 194.90B 170.00A 194.90B 190.70 +18.50 172.20 210 1845 ---- 190.70B 166.00A 190.70B 186.50 +18.40 168.10 1850 ---- 186.50B 162.00A 186.50B 182.30 +18.20 164.10 13 1855 ---- 182.30B 158.10A 182.30B 178.10 +18.00 160.10 1860 ---- 178.20B 154.20A 178.20B 174.00 +17.80 156.20 1 1865 ---- 174.10B 150.30A 174.10B 170.00 +17.70 152.30 1 1870 ---- 170.10B 146.50A 170.10B 166.00 +17.60 148.40 250 1875 ---- 166.10B 142.80A 166.10B 162.00 +17.30 144.70 30 1880 ---- 162.20B 139.10A 162.20B 158.10 +17.20 140.90 1885 ---- 158.30B 135.50A 158.30B 154.30 +17.00 137.30 29 1890 ---- 154.50B 131.90A 154.50B 150.50 +16.80 133.70 1 1895 ---- 150.70B 128.40A 150.70B 146.80 +16.70 130.10 1 1900 ---- 147.00B 124.90A 147.00B 143.10 +16.50 106 126.60 94 154 1905 ---- 143.30B 121.60A 143.30B 139.50 +16.30 123.20 2 1910 ---- 139.70B 118.20A 139.70B 135.90 +16.10 119.80 1915 ---- 136.10B 115.00A 136.10B 132.40 +15.90 116.50 2 1920 ---- 132.60B 111.80A 132.60B 129.00 +15.70 113.30 1925 ---- 129.10B 108.70A 129.10B 125.60 +15.50 110.10 293 1930 ---- 125.80B 105.60A 125.80B 122.30 +15.30 107.00 1935 ---- 122.50B 102.60A 122.50B 119.00 +15.00 104.00 1940 ---- 119.20B 99.60A 119.20B 115.90 +14.90 101.00 1 1945 ---- 116.00B 96.70A 116.00B 112.70 +14.60 98.10 1 1950 ---- 112.90B 93.90A 112.90B 109.60 +14.40 95.20 1 525 1955 ---- 109.90B 91.10A 109.90B 106.60 +14.10 92.50 90 1960 ---- 106.90B 88.40A 106.90B 103.70 +13.90 2 89.80 2 64 1965 ---- 104.00B 85.80A 104.00B 100.80 +13.70 87.10 4 1970 ---- 101.30B 83.30A 100.80B 98.00 +13.50 84.50 66 1975 ---- 98.40B 80.80A 98.40B 95.20 +13.20 82.00 523 1980 ---- 95.80B 78.40A 95.70B 92.50 +12.90 79.60 14 1985 ---- 93.10B 76.00A 93.00B 89.90 +12.70 2 77.20 1 11 1990 ---- 90.50B 73.80A 90.40B 87.30 +12.40 74.90 23 1995 ---- 88.00B 71.50A 87.90B 84.80 +12.20 72.60 2 3 2000 72.50 85.50B 69.40A 84.30B 82.40 +12.00 175 70.40 238 677 2005 ---- 83.10B 67.30A 83.00B 80.00 +11.70 68.30 1 15 2010 ---- 80.70B 65.20A 80.70B 77.70 +11.50 41 66.20 114 225 2015 ---- 78.40B 63.30A 78.40B 75.40 +11.20 105 64.20 15 2020 ---- 76.20B 61.30A 76.20B 73.20 +11.00 7 62.20 1 52 2025 ---- 74.00B 59.50A 74.00B 71.10 +10.80 60.30 82 2030 ---- 71.90B 57.70A 71.90B 69.00 +10.50 58.50 151 2035 ---- 69.80B 56.00A 69.80B 67.00 +10.30 56.70 11 2040 ---- 67.80B 54.20A 67.80B 65.10 +10.10 55.00 337 2045 ---- 65.90B 52.60A 65.90B 63.20 +9.90 53.30 5 2050 ---- 64.00B 51.00A 64.00B 61.30 +9.60 51.70 1 675 2055 ---- 62.20B 49.50A 62.20B 59.50 +9.40 20 50.10 18 2060 ---- 60.40B 48.00A 60.40B 57.80 +9.20 48.60 1 255 2065 ---- 58.60B 46.50A 58.60B 56.10 +9.00 47.10 8 14 2070 ---- 56.90B 45.10A 56.90B 54.50 +8.90 45.60 23 2075 ---- 55.30B 43.80A 55.30B 52.90 +8.60 44.30 50 421 2080 ---- 53.70B 42.40A 53.70B 51.30 +8.40 42.90 205 2085 ---- 52.20B 41.10A 52.20B 49.80 +8.20 41.60 19 2090 ---- 50.60B 39.90A 50.60B 48.40 +8.00 40.40 88 2095 ---- 49.20B 38.70A 49.20B 47.00 +7.90 39.10 23 2100 ---- 47.80B 37.60A 47.80B 45.60 +7.60 3 38.00 64 1808 2105 ---- 46.40B 36.50A 46.40B 44.30 +7.50 36.80 3 2110 ---- 45.10B 35.40A 45.10B 43.00 +7.30 35.70 12 2115 ---- 43.80B 34.30A 43.80B 41.80 +7.20 34.60 13 2120 ---- 42.50B 33.30A 42.50B 40.60 +7.00 33.60 2 2125 ---- 41.40B 32.30A 41.40B 39.40 +6.80 32.60 3 1042 2130 ---- 40.20B 31.40A 40.20B 38.30 +6.60 31.70 1 2135 ---- 39.10B 30.40A 39.10B 37.20 +6.50 30.70 1 1 2140 ---- 38.00B 29.50A 38.00B 36.10 +6.30 29.80 60 2145 ---- 36.90B 28.70A 36.90B 35.10 +6.20 28.90 29 36 2150 ---- 35.90B 27.80A 35.90B 34.10 +6.00 62 28.10 75 676 2155 29.40 34.90B 27.10A 27.10A 33.20 +5.90 1 27.30 4 2160 ---- 33.90B 26.30A 33.90B 32.20 +5.70 26.50 3 2165 ---- 33.00B 25.50A 33.00B 31.30 +5.60 25.70 5 2170 ---- 32.10B 24.80A 32.10B 30.50 +5.50 25 25.00 11 2175 ---- 31.20B 24.10A 31.20B 29.60 +5.30 24.30 636 2180 ---- 30.30B 23.50A 30.30B 28.80 +5.20 23.60 135 2185 ---- 29.50B 22.80A 29.50B 28.00 +5.10 22.90 273 357 2190 ---- 28.70B 22.20A 28.70B 27.30 +5.00 22.30 4 76 2195 ---- 27.90B ---- 27.90B 26.50 +4.90 21.60 3 15 2200 27.00 27.10B 27.00 25.30A 25.80 +4.80 30 21.00 223 1498 2205 ---- 26.40B ---- 26.40B 25.10 +4.70 20.40 1 2210 ---- 25.70B ---- 25.70B 24.40 +4.50 19.90 1 2215 23.50 25.00B 23.50 25.00B 23.80 +4.50 2 19.30 3 2220 ---- 24.40B ---- 24.40B 23.10 +4.30 18.80 27 2225 ---- 23.70B ---- 23.70B 22.50 +4.20 18.30 20 2230 ---- 23.10B ---- 23.10B 22.00 +4.20 17.80 2235 ---- 22.50B ---- 22.50B 21.40 +4.10 17.30 1 2240 17.50 21.90B 17.50 17.00A 20.80 +4.00 4 16.80 1 14 2245 ---- 21.40B ---- 21.40B 20.30 +3.90 16.40 2250 ---- 20.80B ---- 20.80B 19.80 +3.80 16.00 107 3218 2255 ---- 20.30B ---- 20.30B 19.30 +3.80 15.50 2260 15.90 19.80B 15.90 19.80B 18.80 +3.70 1 15.10 3 422 2265 ---- 19.30B ---- 19.30B 18.30 +3.60 14.70 3 2270 ---- 18.80B ---- 18.80B 17.90 +3.60 14.30 2 9 2275 ---- 18.30B ---- 18.30B 17.40 +3.40 14.00 1 1459 2280 ---- 17.90B ---- 17.90B 17.00 +3.40 13.60 2 11 2285 ---- 17.40B ---- 17.40B 16.60 +3.30 13.30 7 2290 ---- 17.00B ---- 17.00B 16.20 +3.30 12.90 2 2295 ---- 16.60B ---- 16.60B 15.80 +3.20 12.60 2300 16.20 16.20 16.20 14.80A 15.40 +3.10 82 12.30 1 1678 2310 ---- 15.40B ---- 15.40B 14.70 +3.10 11.60 49 2320 14.20 14.70B 14.20 14.30B 14.00 +2.90 1 11.10 5 2325 ---- 14.30B ---- 14.30B 13.70 +2.90 10.80 24 596 2330 ---- 14.00B ---- 14.00B 13.30 +2.80 10.50 1 12 2340 ---- 13.30B ---- 13.30B 12.70 +2.70 10.00 25 51 2350 ---- 12.70B ---- 12.70B 12.20 +2.70 9.50 3 353 2360 ---- 12.10B ---- 12.10B 11.60 +2.50 3 9.10 25 41 2370 ---- 11.60B ---- 11.60B 11.10 +2.50 8.60 2375 ---- 11.30B ---- 11.30B 10.80 +2.40 8.40 55 252 2380 ---- 11.10B ---- 11.10B 10.60 +2.40 27 8.20 25 52 2390 ---- 10.60B ---- 10.60B 10.10 +2.30 3 7.80 2400 ---- 10.10B ---- 10.10B 9.70 +2.20 83 7.50 11 2288 2425 ---- 9.00B ---- 9.00B 8.70 +2.10 6.60 6 301 2450 ---- 8.10B ---- 8.10B 7.80 +1.90 5.90 10 314 2475 ---- 7.20B ---- 7.20B 7.10 +1.80 5.30 2 11 2500 ---- 6.50B ---- 6.50B 6.40 +1.70 4.70 30 1754 2525 ---- 5.90B ---- 5.90B 5.80 +1.60 4.20 3 46 2550 ---- 5.30B ---- 5.30B 5.30 +1.50 3.80 42 167 2575 ---- 4.80B ---- 4.80B 4.80 +1.40 3.40 44 698 2650 ---- 3.60B ---- 3.60B 3.70 +1.20 2 2.50 18 341 3000 1.00 1.30 1.00 1.30 1.30 +.50 9 .80 27 2262 3500 ---- .50B ---- .50B .50 +.20 .30 16 4000 ---- ---- ---- ---- .30 +.10 .20 7 OG NOV23 Gold Option CALL 1225 ---- 814.50B 788.30A 814.50B 812.30 +21.60 790.70 1250 ---- 789.50B 763.30A 789.50B 787.30 +21.60 765.70 1275 ---- 764.50B 738.30A 764.50B 762.30 +21.60 740.70 1300 ---- 739.50B 713.30A 739.50B 737.30 +21.60 715.70 1325 ---- 714.50B 688.30A 714.50B 712.30 +21.60 690.70 1350 ---- 689.50B 663.30A 689.50B 687.30 +21.60 665.70 1375 ---- 664.60B 638.30A 664.60B 662.30 +21.60 640.70 1400 ---- 639.60B 613.30A 639.60B 637.30 +21.60 615.70 1420 ---- 619.60B 593.40A 619.50B 617.30 +21.60 595.70 1425 ---- 614.70B 588.30A 614.60B 612.30 +21.60 590.70 1430 ---- 609.60B 583.30A 609.60B 607.30 +21.60 585.70 1440 ---- 599.60B 573.30A 599.60B 597.30 +21.60 575.70 1450 ---- 589.60B 563.30A 589.60B 587.30 +21.60 565.70 1460 ---- 579.60B 553.30A 579.60B 577.30 +21.60 555.70 1470 ---- 569.60B 543.30A 569.60B 567.30 +21.60 545.70 1475 ---- 564.70B 538.30A 564.50B 562.30 +21.60 540.70 1480 ---- 559.60B 533.40A 559.60B 557.30 +21.60 535.70 1490 ---- 549.60B 523.40A 549.60B 547.30 +21.60 525.70 1500 ---- 539.70B 513.30A 539.70B 537.30 +21.60 515.70 1510 ---- 529.70B 503.40A 529.60B 527.30 +21.60 505.70 1515 ---- 524.70B 498.40A 524.60B 522.30 +21.60 500.70 1520 ---- 519.60B 493.30A 519.60B 517.30 +21.60 495.70 1525 ---- 514.70B 488.30A 514.70B 512.30 +21.60 490.70 1530 ---- 509.70B 483.30A 509.60B 507.30 +21.60 485.70 1535 ---- 504.60B 478.30A 504.60B 502.30 +21.60 480.70 1540 ---- 499.70B 473.40A 499.60B 497.30 +21.60 475.70 1545 ---- 494.60B 468.40A 494.60B 492.30 +21.60 470.70 1550 ---- 489.80B 463.30A 489.70B 487.30 +21.60 465.70 1555 ---- 484.70B 458.40A 484.60B 482.30 +21.60 460.70 1560 ---- 479.60B 453.40A 479.60B 477.30 +21.60 455.70 1565 ---- 474.60B 448.40A 474.60B 472.30 +21.60 450.70 1570 ---- 469.60B 443.40A 469.60B 467.30 +21.60 445.70 1575 ---- 464.70B 437.20A 464.70B 462.30 +21.60 440.70 1580 ---- 459.60B 433.40A 459.60B 457.30 +21.60 435.70 1585 ---- 454.60B 428.40A 454.60B 452.30 +21.60 430.70 1590 ---- 449.70B 423.40A 449.70B 447.30 +21.60 425.70 1595 ---- 444.70B 418.40A 444.70B 442.30 +21.60 420.70 1600 ---- 439.80B 412.40A 439.80B 437.30 +21.60 415.70 1605 ---- 434.80B 408.50A 434.70B 432.30 +21.60 410.70 1610 ---- 429.80B 403.60A 429.70B 427.30 +21.50 405.80 1615 ---- 424.80B 398.60A 424.70B 422.30 +21.50 400.80 1620 ---- 419.70B 393.70A 419.70B 417.30 +21.40 395.90 1625 ---- 416.80B 387.70A 416.80B 412.30 +21.40 390.90 1630 ---- 409.80B 383.90A 409.80B 407.30 +21.30 386.00 1635 ---- 404.90B 378.90A 404.80B 402.40 +21.40 381.00 1640 ---- 399.80B 374.00A 399.80B 397.40 +21.30 376.10 1645 ---- 394.90B 369.10A 394.90B 392.40 +21.20 371.20 1650 ---- 392.10B 363.20A 392.10B 387.50 +21.20 366.30 1 1655 ---- 385.10B 359.30A 385.10B 382.60 +21.20 361.40 1660 ---- 380.10B 354.50A 380.10B 377.60 +21.10 356.50 1665 ---- 375.30B 349.50A 375.20B 372.70 +21.00 351.70 1670 ---- 370.30B 344.70A 370.30B 367.80 +21.00 346.80 1675 ---- 367.50B 339.00A 367.50B 362.90 +20.90 342.00 1680 ---- 360.60B 335.00A 360.50B 358.00 +20.90 337.10 1685 ---- 355.60B 330.20A 355.60B 353.20 +20.90 332.30 1690 ---- 350.80B 325.40A 350.80B 348.30 +20.80 327.50 1695 ---- 346.20B 320.60A 346.00B 343.50 +20.80 322.70 1700 ---- 343.20B 315.10A 343.20B 338.60 +20.60 318.00 23 1705 ---- 336.40B 311.10A 336.30B 333.80 +20.60 313.20 1710 ---- 331.60B 306.30A 331.60B 329.00 +20.60 308.40 2 1715 ---- 326.90B 301.60A 326.70B 324.20 +20.50 303.70 1720 ---- 322.20B 296.90A 322.00B 319.40 +20.40 299.00 1725 ---- 319.20B 291.40A 319.20B 314.60 +20.30 294.30 1730 ---- 312.60B 287.50A 312.40B 309.90 +20.30 289.60 1735 ---- 307.80B 282.80A 307.70B 305.10 +20.20 284.90 1740 ---- 303.00B 278.20A 303.00B 300.40 +20.10 280.30 1745 ---- 298.40B 273.50A 298.40B 295.70 +20.00 275.70 1750 ---- 295.50B 268.30A 295.50B 291.00 +20.00 271.00 9 1755 ---- 289.20B 264.30A 289.00B 286.40 +19.90 266.50 1760 ---- 284.60B 259.80A 284.40B 281.70 +19.80 261.90 1765 ---- 279.80B 254.60A 279.80B 277.10 +19.80 257.30 1 1770 ---- 275.20B 250.10A 275.10B 272.50 +19.70 252.80 1775 ---- 272.40B 245.70A 272.40B 267.90 +19.60 248.30 1780 ---- 266.20B 241.20A 266.00B 263.40 +19.60 243.80 1 1 1785 ---- 261.50B 236.80A 261.50B 258.80 +19.40 239.40 1 1790 ---- 257.80B 232.40A 257.80B 254.30 +19.30 235.00 1 1795 ---- 254.20B 228.00A 254.20B 249.80 +19.20 230.60 1 1800 ---- 249.70B 223.70A 249.70B 245.40 +19.20 226.20 1805 ---- 245.30B 219.30A 245.30B 241.00 +19.10 221.90 1810 ---- 240.90B 215.10A 240.90B 236.60 +19.00 217.60 1 1815 ---- 236.50B 210.80A 236.50B 232.20 +18.90 213.30 1820 ---- 232.10B 206.60A 232.10B 227.90 +18.80 209.10 1825 ---- 227.80B 202.50A 227.80B 223.50 +18.60 204.90 1830 ---- 223.50B 198.30A 223.50B 219.30 +18.60 200.70 1835 ---- 219.20B 194.20A 219.20B 215.00 +18.40 196.60 1840 ---- 215.00B 190.10A 215.00B 210.80 +18.30 192.50 1845 ---- 210.70B 186.10A 210.70B 206.60 +18.10 188.50 1850 ---- 206.60B 182.20A 206.60B 202.50 +18.00 184.50 1855 ---- 202.50B 178.30A 202.50B 198.40 +17.80 180.60 1860 ---- 198.40B 174.30A 198.40B 194.30 +17.60 176.70 1865 ---- 194.30B 170.50A 194.30B 190.30 +17.50 172.80 1870 ---- 190.30B 166.70A 190.30B 186.30 +17.30 169.00 1 1875 ---- 186.30B 163.00A 186.30B 182.40 +17.20 165.20 1 1880 ---- 182.40B 159.30A 182.40B 178.50 +17.00 161.50 1885 ---- 178.50B 155.60A 178.50B 174.70 +16.90 157.80 1890 ---- 174.70B 152.00A 174.70B 170.90 +16.70 1 154.20 51 1895 ---- 170.90B 148.50A 170.90B 167.10 +16.50 150.60 1 1900 ---- 167.20B 145.00A 167.20B 163.40 +16.40 147.00 301 1905 ---- 163.50B 141.60A 163.50B 159.80 +16.20 143.60 1910 ---- 159.90B 138.20A 159.90B 156.20 +16.10 140.10 5 1915 ---- 156.30B 134.90A 156.30B 152.60 +15.80 136.80 1920 ---- 152.70B 131.60A 152.70B 149.10 +15.70 1 133.40 2 1925 ---- 149.20B 128.40A 149.20B 145.70 +15.50 130.20 1930 ---- 145.80B 125.20A 145.80B 142.30 +15.30 127.00 1 1935 ---- 142.40B 122.10A 142.40B 139.00 +15.20 123.80 1940 ---- 139.10B 119.10A 139.10B 135.70 +15.00 1 120.70 1 1945 ---- 135.90B 116.10A 135.90B 132.50 +14.80 117.70 1950 ---- 132.70B 113.20A 132.70B 129.40 +14.70 114.70 1955 ---- 129.50B 110.20A 129.50B 126.20 +14.40 111.80 1960 ---- 126.40B 107.40A 126.40B 123.20 +14.30 108.90 1965 ---- 123.40B 104.70A 123.40B 120.20 +14.00 106.20 1970 ---- 120.50B 101.90A 120.50B 117.30 +13.90 44 103.40 2 1975 ---- 117.50B 99.30A 117.50B 114.40 +13.70 100.70 1980 ---- 114.70B 96.60A 114.70B 111.50 +13.40 1 98.10 25 1985 ---- 111.90B 94.20A 111.90B 108.80 +13.20 95.60 1990 ---- 109.50B 91.70A 109.00B 106.00 +12.90 1 93.10 1 1995 ---- 106.80B 89.30A 106.40B 103.40 +12.80 90.60 2000 90.60 104.10B 86.90A 103.80B 100.80 +12.50 2 88.30 84 2005 ---- 101.40B 84.70A 101.20B 98.20 +12.30 85.90 2010 ---- 98.90B 82.40A 98.70B 95.80 +12.10 43 83.70 233 2015 ---- 96.40B 80.20A 96.40B 93.30 +11.90 81.40 2 200 2020 ---- 94.10B 78.10A 94.00B 90.90 +11.60 79.30 1 1 2025 ---- 91.80B 76.00A 91.60B 88.60 +11.40 77.20 2 2030 ---- 89.50B 74.00A 89.30B 86.40 +11.30 75.10 1 2035 ---- 87.10B 72.10A 87.10B 84.20 +11.10 73.10 44 2040 ---- 84.90B 70.20A 84.90B 82.00 +10.80 71.20 4 2045 ---- 82.80B 68.30A 82.80B 79.90 +10.60 69.30 160 2050 ---- 80.70B 66.40A 80.70B 77.90 +10.50 67.40 1 234 2055 ---- 78.70B 64.70A 78.70B 75.90 +10.20 65.70 2060 65.80 76.70B 63.00A 76.70B 73.90 +10.00 1 63.90 27 2065 ---- 74.70B 61.40A 74.70B 72.00 +9.80 62.20 27 2070 ---- 72.90B 59.70A 72.90B 70.20 +9.60 60.60 249 2075 ---- 71.00B 58.10A 71.00B 68.40 +9.40 59.00 8 2080 ---- 69.20B 56.60A 69.20B 66.70 +9.30 57.40 1 13 2085 ---- 67.50B 55.20A 67.50B 65.00 +9.10 55.90 63 2090 ---- 65.80B 53.70A 65.80B 63.30 +8.90 54.40 2 2095 ---- 64.10B 52.30A 64.10B 61.70 +8.70 53.00 19 2100 51.60 62.50B 51.00A 62.50B 60.20 +8.60 30 51.60 8 429 2105 ---- 60.90B 49.60A 60.90B 58.70 +8.50 50.20 1 2110 ---- 59.40B 48.30A 59.40B 57.20 +8.30 48.90 7 2115 ---- 57.90B 47.10A 57.90B 55.80 +8.10 47.70 2120 ---- 56.50B 45.90A 56.50B 54.40 +8.00 46.40 1 2125 ---- 55.10B 44.70A 55.10B 53.00 +7.80 45.20 29 2130 ---- 53.70B 43.60A 53.70B 51.70 +7.60 44.10 2135 ---- 52.40B 42.40A 52.40B 50.40 +7.50 42.90 11 2140 ---- 51.10B 41.40A 51.10B 49.20 +7.40 41.80 1 2145 ---- 49.80B 40.30A 49.80B 47.90 +7.10 40.80 2150 ---- 48.60B 39.30A 48.60B 46.80 +7.00 39.80 240 2155 ---- 47.40B 38.30A 47.40B 45.60 +6.80 38.80 3 2160 ---- 46.30B 37.40A 46.30B 44.50 +6.70 37.80 2 2165 ---- 45.20B 36.40A 45.20B 43.40 +6.60 36.80 44 2170 ---- 44.10B 35.50A 44.10B 42.40 +6.50 35.90 4 5 2175 ---- 43.00B 34.60A 43.00B 41.30 +6.30 35.00 3 2180 40.70 41.90B 33.70A 41.40B 40.30 +6.10 1 34.20 17 2185 ---- 40.90B 32.90A 40.90B 39.40 +6.10 33.30 3 2190 ---- 40.00B 32.10A 40.00B 38.40 +5.90 32.50 2 2195 33.50 39.00B 31.30A 31.30A 37.50 +5.80 1 31.70 4 11 2200 36.10 38.10B 30.60A 37.60B 36.60 +5.70 18 30.90 1 1041 2205 ---- 37.20B 30.00A 37.20B 35.80 +5.60 30.20 1 2210 ---- 36.30B 29.30A 36.30B 34.90 +5.40 29.50 5 2215 ---- 35.40B 28.60A 35.40B 34.10 +5.30 28.80 2220 28.50 34.60B 27.90A 34.20B 33.30 +5.20 2 28.10 2 2 2225 ---- 33.80B 27.10A 33.80B 32.50 +5.10 27.40 118 2230 ---- 33.00B 26.60A 33.00B 31.80 +5.00 26.80 13 2235 ---- 32.30B 26.00A 32.30B 31.10 +5.00 26.10 2240 ---- 31.50B 25.40A 31.50B 30.40 +4.90 25.50 4 5 2245 ---- 30.80B 24.80A 30.80B 29.70 +4.80 24.90 1 2250 ---- 30.10B 24.10A 30.10B 29.00 +4.70 16 24.30 1000 737 2255 ---- 29.40B 23.70A 29.40B 28.40 +4.60 23.80 16 2260 ---- 28.80B ---- 28.80B 27.70 +4.50 23.20 3 32 2265 ---- 28.10B 22.60A 28.10B 27.10 +4.40 22.70 2270 ---- 27.50B ---- 27.50B 26.50 +4.40 22.10 2275 ---- 26.90B 21.50A 26.90B 25.90 +4.30 21.60 81 2280 ---- 26.30B ---- 26.30B 25.40 +4.30 21.10 1 2285 ---- 25.70B ---- 25.70B 24.80 +4.10 20.70 2290 ---- 25.20B ---- 25.20B 24.30 +4.10 20.20 2295 ---- 24.60B ---- 24.60B 23.80 +4.10 19.70 2300 19.80 24.50 19.20A 22.80B 23.30 +4.00 6 19.30 2 913 2305 ---- 23.60B ---- 23.60B 22.80 +3.90 18.90 2310 ---- 23.10B ---- 23.10B 22.30 +3.80 18.50 1 2320 18.20 22.10B 18.20 22.10B 21.40 +3.70 1 17.70 2 2325 ---- 21.70B ---- 21.70B 20.90 +3.60 17.30 2330 ---- 21.20B ---- 21.20B 20.50 +3.60 16.90 18 2340 ---- 20.30B ---- 20.30B 19.70 +3.50 16.20 11 2350 16.10 19.50B 16.10 15.60A 18.90 +3.40 5 15.50 1000 331 2360 ---- 18.70B ---- 18.70B 18.10 +3.30 14.80 11 2370 ---- 18.00B ---- 18.00B 17.40 +3.20 14.20 1 2375 ---- 17.60B ---- 17.60B 17.00 +3.10 13.90 46 2380 ---- 17.30B ---- 17.30B 16.70 +3.10 13.60 1 2390 13.80 16.60B 13.80 13.40A 16.10 +3.00 10 13.10 10 2400 14.90 15.90B 14.90 15.90B 15.40 +2.90 101 12.50 214 2410 ---- 15.30B ---- 15.30B 14.80 +2.80 12.00 2425 ---- 14.40B ---- 14.40B 14.00 +2.70 1 11.30 14 2450 ---- 13.10B ---- 13.10B 12.70 +2.50 100 10.20 48 2475 ---- 11.90B ---- 11.90B 11.60 +2.30 9.30 5 2500 ---- 10.80B ---- 10.80B 10.60 +2.20 8.40 1 67 2525 8.00 9.80B 8.00 9.80B 9.60 +2.00 28 7.60 12 2550 ---- 9.00B ---- 9.00B 8.80 +1.90 6.90 36 2575 ---- 8.20B ---- 8.20B 8.10 +1.80 6.30 100 2600 7.10 7.50B 7.10 7.10 7.40 +1.70 10 5.70 2 139 2800 3.00 4.00B 3.00 4.00B 3.90 +1.10 5 2.80 7 118 OG DEC23 Gold Option CALL 900 ---- 1139.10B 1113.30A 1139.10B 1137.30 +21.60 1115.70 925 ---- 1114.10B 1088.30A 1114.10B 1112.30 +21.60 1090.70 950 ---- 1089.20B 1063.30A 1089.20B 1087.30 +21.60 1065.70 975 ---- 1064.20B 1038.30A 1064.20B 1062.30 +21.60 1040.70 1000 ---- 1039.20B 1013.30A 1039.20B 1037.30 +21.60 1015.70 1025 ---- 1014.20B 988.30A 1014.20B 1012.30 +21.60 990.70 1050 ---- 989.20B 963.30A 989.20B 987.30 +21.60 965.70 1075 ---- 964.20B 938.30A 964.20B 962.30 +21.60 940.70 1080 ---- 959.20B 933.40A 959.20B 957.30 +21.60 935.70 1090 ---- 949.20B 923.40A 949.20B 947.30 +21.60 925.70 1100 ---- 939.30B 913.30A 939.30B 937.30 +21.60 915.70 1110 ---- 929.20B 903.40A 929.20B 927.30 +21.60 905.70 1120 ---- 919.20B 893.40A 919.20B 917.30 +21.60 895.70 1125 ---- 914.30B 888.30A 914.30B 912.30 +21.60 890.70 1130 ---- 909.20B 883.40A 909.20B 907.30 +21.60 885.70 1140 ---- 899.20B 873.40A 899.20B 897.30 +21.60 875.70 1150 ---- 889.30B 863.30A 889.20B 887.30 +21.60 865.70 1160 ---- 879.20B 853.40A 879.20B 877.30 +21.60 855.70 1170 ---- 869.30B 843.40A 869.20B 867.30 +21.60 845.70 1175 ---- 864.30B 838.30A 864.30B 862.30 +21.60 840.70 1180 ---- 859.30B 833.40A 859.30B 857.30 +21.60 835.70 1185 ---- 854.30B 828.40A 854.30B 852.30 +21.60 830.70 1190 ---- 849.30B 823.40A 849.30B 847.30 +21.60 825.70 1195 ---- 844.30B 818.40A 844.30B 842.30 +21.60 820.70 1200 ---- 839.40B 813.40A 839.40B 837.30 +21.60 815.70 1205 ---- 834.30B 808.40A 834.20B 832.30 +21.60 810.70 1210 ---- 829.30B 803.40A 829.30B 827.30 +21.60 805.70 1215 ---- 824.30B 798.40A 824.30B 822.30 +21.60 800.70 1220 ---- 819.30B 793.40A 819.30B 817.30 +21.60 795.70 1225 ---- 814.30B 788.30A 814.30B 812.30 +21.60 790.70 1230 ---- 809.30B 783.40A 809.30B 807.30 +21.60 785.70 1235 ---- 804.30B 778.40A 804.30B 802.30 +21.60 780.70 1240 ---- 799.30B 773.40A 799.30B 797.30 +21.60 775.70 1245 ---- 794.30B 768.40A 794.30B 792.30 +21.60 770.70 1250 ---- 789.40B 763.30A 789.40B 787.30 +21.60 765.70 1255 ---- 784.30B 758.40A 784.30B 782.30 +21.60 760.70 1260 ---- 779.30B 753.40A 779.30B 777.30 +21.60 755.70 1265 ---- 774.30B 748.40A 774.30B 772.30 +21.60 750.70 1270 ---- 769.30B 743.40A 769.30B 767.30 +21.60 745.70 1275 ---- 764.40B 738.30A 764.40B 762.30 +21.60 740.70 1280 ---- 759.30B 733.40A 759.30B 757.30 +21.60 735.70 1285 ---- 754.30B 728.40A 754.30B 752.30 +21.60 730.70 1290 ---- 749.30B 723.40A 749.30B 747.30 +21.60 725.70 1295 ---- 744.30B 718.40A 744.30B 742.30 +21.60 720.70 1300 ---- 739.40B 713.30A 739.40B 737.30 +21.60 715.70 1305 ---- 734.30B 708.40A 734.30B 732.30 +21.60 710.70 1310 ---- 729.30B 703.40A 729.30B 727.30 +21.60 705.70 1315 ---- 724.30B 698.40A 724.30B 722.30 +21.60 700.70 1320 ---- 719.30B 693.40A 719.30B 717.30 +21.60 695.70 1325 ---- 714.40B 688.30A 714.40B 712.30 +21.60 690.70 1330 ---- 709.30B 683.40A 709.30B 707.30 +21.60 685.70 1335 ---- 704.40B 678.40A 704.30B 702.30 +21.60 680.70 1340 ---- 699.40B 673.40A 699.40B 697.30 +21.60 675.70 1345 ---- 694.40B 668.40A 694.40B 692.30 +21.60 670.70 1350 ---- 689.40B 663.40A 689.40B 687.30 +21.60 665.70 1355 ---- 684.40B 658.40A 684.40B 682.30 +21.60 660.70 1360 ---- 679.40B 653.40A 679.40B 677.30 +21.60 655.70 1365 ---- 674.40B 648.40A 674.40B 672.30 +21.60 650.70 1370 ---- 669.40B 643.40A 669.30B 667.30 +21.60 645.70 1375 ---- 664.40B 638.30A 664.40B 662.30 +21.60 640.70 1380 ---- 659.40B 633.40A 659.40B 657.30 +21.60 635.70 1385 ---- 654.40B 628.40A 654.40B 652.30 +21.60 630.70 1390 ---- 649.40B 623.40A 649.30B 647.30 +21.60 625.70 1395 ---- 644.40B 618.40A 644.40B 642.30 +21.60 620.70 1400 ---- 639.50B 613.30A 639.50B 637.30 +21.60 615.70 1405 ---- 634.40B 608.40A 634.40B 632.30 +21.60 610.70 1410 ---- 629.40B 603.40A 629.40B 627.30 +21.60 605.70 1415 ---- 624.40B 598.40A 624.40B 622.30 +21.60 600.70 1420 ---- 619.40B 593.40A 619.40B 617.30 +21.60 595.70 1425 ---- 614.50B 588.30A 614.50B 612.30 +21.60 590.70 1430 ---- 609.40B 583.40A 609.40B 607.30 +21.60 585.70 1435 ---- 604.40B 578.40A 604.40B 602.30 +21.60 580.70 1440 ---- 599.40B 573.40A 599.40B 597.30 +21.60 575.70 1445 ---- 594.40B 568.40A 594.40B 592.30 +21.60 570.70 1450 ---- 589.50B 563.30A 589.50B 587.30 +21.60 565.70 1455 ---- 584.40B 558.40A 584.40B 582.30 +21.60 560.70 1460 ---- 579.40B 553.40A 579.40B 577.30 +21.60 555.70 1465 ---- 574.40B 548.40A 574.40B 572.30 +21.60 550.70 1470 ---- 569.50B 543.40A 569.50B 567.30 +21.60 545.70 1475 ---- 564.50B 538.30A 564.50B 562.30 +21.60 540.70 1480 ---- 559.50B 533.40A 559.50B 557.30 +21.60 535.70 1485 ---- 554.50B 528.40A 554.50B 552.30 +21.60 530.70 1490 ---- 549.50B 523.40A 549.50B 547.30 +21.60 525.70 1495 ---- 544.50B 518.40A 544.50B 542.30 +21.60 520.70 1500 ---- 539.60B 513.30A 539.60B 537.30 +21.60 515.70 1505 ---- 534.50B 508.40A 534.50B 532.30 +21.60 510.70 1510 ---- 529.50B 503.40A 529.50B 527.30 +21.60 505.70 1515 ---- 524.50B 498.40A 524.50B 522.30 +21.60 500.70 1520 ---- 519.50B 493.40A 519.50B 517.30 +21.60 495.70 1525 ---- 514.50B 488.40A 514.50B 512.30 +21.60 490.70 1530 ---- 509.50B 483.50A 509.50B 507.30 +21.60 485.70 1535 ---- 504.50B 478.40A 504.50B 502.30 +21.60 480.70 1540 ---- 499.50B 473.40A 499.50B 497.30 +21.60 475.70 1545 ---- 494.50B 468.40A 494.50B 492.30 +21.60 470.70 1550 ---- 489.50B 463.40A 489.50B 487.30 +21.60 465.70 1555 ---- 484.50B 458.40A 484.50B 482.30 +21.60 460.70 1560 ---- 479.50B 453.40A 479.50B 477.30 +21.60 455.70 1565 ---- 474.50B 448.50A 474.50B 472.30 +21.60 450.70 1570 ---- 469.50B 443.50A 469.50B 467.30 +21.60 445.70 1575 ---- 464.60B 437.30A 464.60B 462.30 +21.60 440.70 1580 ---- 459.50B 433.50A 459.50B 457.30 +21.60 435.70 1585 ---- 454.60B 428.60A 454.60B 452.30 +21.60 430.70 1590 ---- 449.60B 423.70A 449.60B 447.30 +21.50 425.80 1595 ---- 444.60B 418.70A 444.60B 442.30 +21.50 420.80 1600 ---- 441.80B 412.60A 441.80B 437.30 +21.50 415.80 95 1605 ---- 434.60B 408.80A 434.60B 432.30 +21.40 410.90 1610 ---- 429.70B 403.90A 429.70B 427.30 +21.40 405.90 1615 ---- 424.70B 399.00A 424.70B 422.30 +21.30 401.00 1620 ---- 419.70B 394.10A 419.70B 417.40 +21.30 396.10 1625 ---- 417.00B 388.10A 417.00B 412.40 +21.20 391.20 50 1630 ---- 409.90B 384.30A 409.90B 407.50 +21.20 386.30 1635 ---- 404.90B 379.50A 404.90B 402.50 +21.10 381.40 1640 ---- 400.00B 374.60A 400.00B 397.60 +21.00 376.60 1645 ---- 395.10B 369.80A 395.10B 392.70 +21.00 371.70 1650 ---- 392.40B 363.90A 392.40B 387.80 +20.90 366.90 100 1655 ---- 385.40B 360.10A 385.30B 382.90 +20.90 362.00 1660 ---- 380.50B 355.30A 380.50B 378.10 +20.90 357.20 1665 ---- 375.60B 350.40A 375.60B 373.20 +20.80 352.40 1670 ---- 370.80B 345.60A 370.80B 368.40 +20.80 347.60 1675 ---- 368.10B 340.00A 368.10B 363.50 +20.60 342.90 1680 ---- 361.20B 336.10A 361.20B 358.70 +20.60 338.10 1685 ---- 356.30B 331.40A 356.30B 353.90 +20.50 333.40 1690 ---- 351.60B 326.70A 351.60B 349.10 +20.40 328.70 1695 ---- 346.90B 322.00A 346.80B 344.40 +20.50 323.90 1700 ---- 344.10B 316.40A 344.10B 339.60 +20.30 319.30 330 1705 ---- 337.40B 312.60A 337.30B 334.90 +20.30 314.60 1710 ---- 332.60B 307.90A 332.60B 330.10 +20.20 309.90 1715 ---- 328.00B 303.30A 327.90B 325.40 +20.10 305.30 1720 ---- 323.30B 298.60A 323.30B 320.80 +20.10 300.70 1725 ---- 320.50B 293.30A 320.50B 316.10 +20.00 296.10 2 1730 ---- 314.00B 289.40A 314.00B 311.40 +19.90 291.50 1735 ---- 309.30B 284.90A 309.30B 306.80 +19.90 286.90 1 1740 ---- 304.70B 280.40A 304.70B 302.20 +19.80 282.40 1 1745 ---- 300.10B 275.10A 300.10B 297.60 +19.70 277.90 1750 ---- 297.30B 270.60A 297.30B 293.00 +19.60 273.40 551 1755 ---- 291.10B 266.10A 291.00B 288.50 +19.60 268.90 1760 ---- 286.50B 261.70A 286.50B 283.90 +19.40 264.50 1765 ---- 282.00B 257.30A 281.90B 279.40 +19.40 260.00 1770 ---- 279.20B 252.90A 279.20B 275.00 +19.40 255.60 1775 ---- 274.70B 248.60A 274.70B 270.50 +19.20 251.30 122 1780 ---- 270.20B 244.30A 270.20B 266.10 +19.20 246.90 1785 ---- 265.80B 240.00A 265.80B 261.70 +19.10 242.60 1 1790 ---- 261.40B 235.70A 261.40B 257.30 +19.00 238.30 1795 ---- 257.00B 231.50A 257.00B 252.90 +18.80 234.10 1800 ---- 252.70B 227.30A 252.70B 248.60 +18.80 229.80 5743 1805 ---- 248.40B 223.10A 248.40B 244.30 +18.60 225.70 1810 ---- 244.10B 219.00A 244.10B 240.00 +18.50 221.50 1815 ---- 239.80B 214.90A 239.80B 235.80 +18.40 217.40 1820 ---- 235.60B 210.90A 235.60B 231.60 +18.30 213.30 1825 ---- 231.40B 206.80A 231.40B 227.40 +18.20 209.20 1830 ---- 227.20B 202.80A 227.20B 223.30 +18.10 205.20 50 1835 ---- 223.10B 198.90A 223.10B 219.20 +18.00 201.20 1 1840 ---- 219.00B 195.00A 219.00B 215.10 +17.80 197.30 1 1845 ---- 215.00B 191.20A 215.00B 211.10 +17.70 193.40 1850 ---- 210.90B 187.30A 210.90B 207.10 +17.50 189.60 1754 1855 ---- 207.00B 183.50A 207.00B 203.20 +17.40 185.80 2 1860 ---- 203.00B 179.80A 203.00B 199.30 +17.30 182.00 75 1865 ---- 199.10B 176.10A 199.10B 195.40 +17.10 178.30 1870 ---- 195.30B 172.50A 195.30B 191.60 +17.00 174.60 100 1875 ---- 191.40B 168.80A 191.40B 187.80 +16.80 171.00 870 1880 ---- 187.70B 165.30A 187.70B 184.00 +16.60 167.40 130 1885 ---- 184.00B 161.80A 184.00B 180.40 +16.60 163.80 1890 ---- 180.30B 158.40A 180.30B 176.70 +16.30 160.40 1 1895 ---- 176.70B 155.00A 176.70B 173.10 +16.20 156.90 1900 ---- 173.10B 151.60A 173.10B 169.60 +16.10 153.50 8 1592 1905 ---- 169.50B 148.30A 169.50B 166.00 +15.80 150.20 10 1910 ---- 166.00B 145.00A 166.00B 162.60 +15.70 146.90 50 1915 ---- 162.60B 141.80A 162.60B 159.20 +15.50 143.70 1 1920 ---- 159.20B 138.70A 159.20B 155.80 +15.30 140.50 30 1925 ---- 155.90B 135.60A 155.90B 152.50 +15.20 137.30 535 1930 ---- 152.60B 132.50A 152.60B 149.30 +15.00 134.30 1 1935 ---- 149.30B 129.50A 149.30B 146.10 +14.90 131.20 1 1940 ---- 146.10B 126.60A 146.10B 142.90 +14.70 128.20 101 1945 ---- 143.00B 123.70A 143.00B 139.80 +14.50 125.30 286 1950 ---- 139.90B 120.90A 139.90B 136.70 +14.30 11 122.40 10064 1955 ---- 136.90B 118.00A 136.90B 133.70 +14.10 119.60 1960 ---- 133.90B 115.40A 133.90B 130.80 +13.90 116.90 1 1965 ---- 130.90B 112.70A 130.90B 127.90 +13.80 114.10 1970 ---- 128.10B 110.00A 128.10B 125.10 +13.60 111.50 103 1975 ---- 125.30B 107.30A 125.30B 122.30 +13.40 108.90 131 1980 ---- 122.50B 104.90A 122.50B 119.50 +13.20 106.30 1 1985 ---- 120.10B 102.40A 119.50B 116.80 +13.00 103.80 1990 101.70 117.40B 100.00A 116.00B 114.20 +12.80 2 101.40 53 1995 ---- 114.80B 97.60A 114.40B 111.60 +12.60 99.00 1 2000 ---- 112.20B 95.30A 111.60B 109.10 +12.50 25 96.60 28 5536 2005 ---- 109.80B 93.00A 109.10B 106.60 +12.30 94.30 201 2010 ---- 107.20B 90.80A 106.70B 104.20 +12.10 92.10 2015 ---- 104.90B 88.70A 104.30B 101.80 +11.90 89.90 32 2020 89.40 102.40B 86.60A 102.10B 99.50 +11.80 2 87.70 1 18 2025 ---- 100.10B 84.60A 99.60B 97.20 +11.50 85.70 33 538 2030 ---- 97.80B 82.60A 97.50B 95.00 +11.40 83.60 1 514 2035 ---- 95.60B 80.60A 95.20B 92.80 +11.20 81.60 26 2040 ---- 93.40B 78.70A 93.20B 90.70 +11.00 79.70 1 63 2045 ---- 91.30B 76.80A 91.10B 88.60 +10.80 77.80 4 2050 85.30 89.20B 74.90A 84.90A 86.60 +10.70 77 75.90 2 2474 2055 ---- 87.30B 73.20A 87.10B 84.60 +10.50 74.10 11 2060 ---- 85.20B 71.40A 85.20B 82.60 +10.20 72.40 245 2065 ---- 83.20B 69.70A 83.20B 80.80 +10.10 70.70 2070 ---- 81.40B 68.10A 81.40B 78.90 +9.90 69.00 65 2075 ---- 79.50B 66.50A 79.50B 77.10 +9.70 67.40 453 2080 67.50 77.70B 64.90A 73.90A 75.30 +9.50 170 65.80 30 133 2085 ---- 76.00B 63.40A 76.00B 73.60 +9.40 64.20 19 2090 ---- 74.30B 61.90A 74.30B 71.90 +9.20 62.70 76 2095 ---- 72.60B 60.50A 72.60B 70.30 +9.00 61.30 79 2100 59.30 70.90B 59.10A 70.90B 68.70 +8.90 50 59.80 44 11396 2105 ---- 69.30B 57.70A 69.30B 67.20 +8.80 58.40 25 2110 ---- 67.80B 56.40A 67.80B 65.60 +8.50 57.10 155 2115 ---- 66.30B 55.10A 66.30B 64.20 +8.40 55.80 6 2120 ---- 64.80B 53.80A 64.80B 62.70 +8.20 54.50 54 2125 ---- 63.30B 52.60A 63.30B 61.30 +8.10 100 53.20 4 525 2130 ---- 61.90B 51.40A 61.90B 59.90 +7.90 52.00 433 2135 ---- 60.60B 50.30A 60.60B 58.60 +7.80 50.80 5 2140 ---- 59.20B 49.10A 59.20B 57.30 +7.60 49.70 1 2145 ---- 57.90B 48.00A 57.90B 56.00 +7.40 48.60 3 2150 50.00 56.60B 46.90A 53.00A 54.80 +7.30 33 47.50 1 4036 2155 ---- 55.40B 45.90A 55.40B 53.60 +7.20 46.40 1 2160 ---- 54.20B 44.90A 54.20B 52.40 +7.00 45.40 3 2165 ---- 53.00B 43.80A 53.00B 51.30 +6.90 44.40 29 2170 ---- 51.80B 42.90A 51.80B 50.20 +6.80 43.40 12 2175 ---- 50.80B 41.90A 50.80B 49.10 +6.70 20 42.40 709 2180 ---- 49.70B 41.00A 49.70B 48.00 +6.50 41.50 2 9 2185 ---- 48.60B 40.10A 48.60B 47.00 +6.40 40.60 2 13 2190 ---- 47.60B 39.20A 47.60B 46.00 +6.30 39.70 4 2195 38.70 46.60B 38.30A 38.30A 45.00 +6.20 7 38.80 2 2200 38.80 45.60B 37.50A 43.30A 44.10 +6.10 29 38.00 59 5203 2205 ---- 44.60B 36.90A 44.60B 43.10 +5.90 37.20 8 2210 38.40 43.70B 36.10A 43.70B 42.20 +5.80 1 36.40 1 2215 ---- 42.80B 35.40A 42.80B 41.40 +5.80 35.60 1 2 2220 ---- 41.90B 34.60A 41.90B 40.50 +5.60 34.90 6 2225 ---- 41.00B 33.70A 41.00B 39.70 +5.60 34.10 1327 1041 2230 ---- 40.20B 33.20A 40.20B 38.90 +5.50 33.40 7 2235 ---- 39.40B 32.50A 39.40B 38.10 +5.40 32.70 2 2240 ---- 38.60B 31.80A 38.60B 37.30 +5.30 32.00 1 2245 ---- 37.80B 31.20A 37.80B 36.50 +5.10 31.40 2 3 2250 ---- 37.00B 30.30A 37.00B 35.80 +5.10 96 30.70 41 6640 2255 ---- 36.30B 29.90A 36.30B 35.10 +5.00 30.10 2260 ---- 35.60B 29.10A 35.60B 34.40 +4.90 29.50 108 2265 ---- 34.90B 28.70A 34.90B 33.70 +4.80 28.90 2270 ---- 34.20B 28.10A 34.20B 33.00 +4.70 28.30 2275 33.20 33.50B 27.40A 31.70A 32.40 +4.70 5 27.70 20 336 2280 ---- 32.80B 27.00A 27.00A 31.70 +4.50 27.20 4 2285 ---- 32.20B 26.50A 32.20B 31.10 +4.50 26.60 2290 ---- 31.60B 26.00A 31.60B 30.50 +4.40 26.10 2295 ---- 31.00B 25.50A 31.00B 29.90 +4.30 25.60 1 2300 28.40 30.40B 24.80A 28.70B 29.40 +4.30 97 25.10 1545 7129 2305 ---- 29.80B 24.50A 29.80B 28.80 +4.20 24.60 2310 ---- 29.20B 24.00A 29.20B 28.20 +4.10 24.10 2315 ---- 28.60B 23.50A 28.60B 27.70 +4.10 23.60 101 2320 ---- 28.10B ---- 28.10B 27.20 +4.10 23.10 2325 ---- 27.60B 22.60A 27.60B 26.70 +4.00 1429 22.70 1599 1447 2330 ---- 27.00B ---- 27.00B 26.20 +4.00 22.20 1 2335 ---- 26.50B ---- 26.50B 25.70 +3.90 21.80 2340 ---- 26.00B ---- 26.00B 25.20 +3.80 21.40 7 2345 ---- 25.60B ---- 25.60B 24.80 +3.80 21.00 2350 ---- 25.10B 20.50A 25.10B 24.30 +3.70 10116 20.60 18 12078 2360 ---- 24.20B ---- 24.20B 23.40 +3.60 19.80 2370 ---- 23.30B ---- 23.30B 22.60 +3.50 19.10 2 1 2375 ---- 22.90B ---- 22.90B 22.20 +3.50 10035 18.70 10675 2380 ---- 22.50B ---- 22.50B 21.80 +3.40 18.40 2 2390 ---- 21.70B ---- 21.70B 21.00 +3.30 17.70 1 1 2400 17.00 21.10 17.00 20.70B 20.30 +3.30 73 17.00 8 3815 2410 ---- 20.20B ---- 20.20B 19.60 +3.20 16.40 1 2420 ---- 19.50B ---- 19.50B 18.90 +3.10 15.80 1 2425 19.30 19.30 19.30 17.90A 18.60 +3.10 1434 15.50 4171 1724 2430 ---- 18.80B ---- 18.80B 18.30 +3.10 15.20 2 2 2440 ---- 18.20B ---- 18.20B 17.60 +2.90 14.70 16 2450 16.50 17.50B 16.50 16.40A 17.10 +2.90 75 14.20 6 985 2475 ---- 16.10B ---- 16.10B 15.70 +2.80 12.90 19 2490 ---- 15.30B ---- 15.30B 14.90 +2.60 12.30 166 2500 12.10 14.80B 12.10 14.80B 14.40 +2.60 118 11.80 1577 18163 2525 ---- 13.60B ---- 13.60B 13.30 +2.50 125 10.80 38 2550 ---- 12.50B ---- 12.50B 12.30 +2.40 54 9.90 18 2643 2575 ---- 11.50B ---- 11.50B 11.30 +2.20 9.10 4 36 2600 ---- 10.60B ---- 10.60B 10.50 +2.10 163 8.40 92 5618 2625 ---- 9.80B ---- 9.80B 9.70 +2.00 7.70 1290 535 2650 ---- 9.10B ---- 9.10B 9.00 +1.90 7.10 28 591 2700 ---- 7.90B ---- 7.90B 7.80 +1.80 6.00 414 2801 2750 ---- 6.90B ---- 6.90B 6.70 +1.60 5.10 1005 2800 5.90 6.10 5.90 5.90A 5.90 +1.50 30 4.40 79 728 2900 ---- 4.50B ---- 4.50B 4.50 +1.20 3.30 66 3000 ---- 3.50B ---- 3.50B 3.60 +1.10 175 2.50 16 11956 3100 2.40 2.80B 2.40 2.80B 2.80 +.80 1 2.00 1 1 3200 ---- 2.20B ---- 2.20B 2.30 +.70 1.60 1 4884 3400 ---- 1.60B ---- 1.60B 1.60 +.50 1.10 234 3600 1.30 1.30 1.30 1.30 1.20 +.40 2 .80 1 190 3800 ---- .90B ---- .90B 1.00 +.30 .70 4000 ---- .70B ---- .70B .80 +.20 175 .60 20 1487 OG JAN24 Gold Option CALL 1250 ---- 806.20B 781.90A 781.90A 804.60 +21.20 783.40 1275 ---- 781.40B 756.90A 756.90A 779.60 +21.20 758.40 1300 ---- 756.40B 731.90A 731.90A 754.60 +21.20 733.40 1325 ---- 731.30B 706.90A 706.90A 729.60 +21.20 708.40 1350 ---- 706.50B 681.90A 681.90A 704.60 +21.20 683.40 1375 ---- 681.50B 656.90A 656.90A 679.60 +21.20 658.40 1400 ---- 656.50B 631.90A 631.90A 654.60 +21.20 633.40 1425 ---- 631.50B 606.90A 606.90A 629.60 +21.20 608.40 1430 ---- 626.40B 602.00A 602.00A 624.60 +21.20 603.40 1440 ---- 616.40B 592.00A 592.00A 614.60 +21.20 593.40 1450 ---- 606.10B 581.90A 581.90A 604.60 +21.20 583.40 1460 ---- 596.30B 572.00A 572.00A 594.60 +21.20 573.40 1470 ---- 586.50B 562.00A 562.00A 584.60 +21.20 563.40 1475 ---- 581.60B 556.90A 556.90A 579.60 +21.20 558.40 1480 ---- 576.50B 552.00A 552.00A 574.60 +21.20 553.40 1490 ---- 566.30B 542.00A 542.00A 564.60 +21.20 543.40 1500 ---- 556.40B 531.90A 531.90A 554.60 +21.20 533.40 1510 ---- 546.50B 522.00A 522.00A 544.60 +21.20 523.40 1520 ---- 536.50B 512.00A 512.00A 534.60 +21.20 513.40 1525 ---- 531.60B 506.90A 506.90A 529.60 +21.20 508.40 1530 ---- 526.50B 502.00A 502.00A 524.60 +21.20 503.40 1535 ---- 521.50B 497.00A 497.00A 519.60 +21.20 498.40 1540 ---- 516.40B 492.00A 492.00A 514.60 +21.20 493.40 1545 ---- 511.40B 487.00A 487.00A 509.60 +21.20 488.40 1550 ---- 506.60B 482.00A 482.00A 504.60 +21.20 483.40 1 1555 ---- 501.50B 477.10A 477.10A 499.60 +21.20 478.40 1560 ---- 496.50B 472.10A 472.10A 494.60 +21.20 473.40 1565 ---- 491.50B 467.10A 467.10A 489.60 +21.20 468.40 1570 ---- 486.40B 462.10A 462.10A 484.60 +21.20 463.40 1575 ---- 481.50B 455.20A 481.10B 479.60 +21.20 458.40 1580 ---- 476.60B 452.20A 452.20A 474.60 +21.20 453.40 1585 ---- 471.20B 447.20A 447.20A 469.60 +21.20 448.40 1590 ---- 466.50B 442.30A 442.30A 464.60 +21.10 443.50 1595 ---- 461.70B 437.30A 437.30A 459.60 +21.10 438.50 1600 ---- 459.30B 430.60A 459.30B 454.60 +21.00 433.60 1605 ---- 451.60B 427.50A 427.50A 449.60 +20.90 428.70 1610 ---- 446.60B 422.60A 422.60A 444.60 +20.90 423.70 1615 ---- 441.80B 417.70A 417.70A 439.70 +20.90 418.80 1620 ---- 436.40B 412.80A 412.80A 434.70 +20.80 413.90 1625 ---- 434.60B 406.20A 434.60B 429.80 +20.80 409.00 1630 ---- 427.00B 403.10A 403.10A 424.90 +20.70 404.20 1635 ---- 422.00B 398.30A 398.30A 419.90 +20.60 399.30 1640 ---- 417.10B 393.40A 393.40A 415.00 +20.60 394.40 1645 ---- 412.40B 388.60A 388.60A 410.10 +20.50 389.60 1650 ---- 410.00B 382.00A 410.00B 405.30 +20.50 384.80 6 6 1655 ---- 402.70B 378.90A 378.90A 400.40 +20.40 380.00 1660 ---- 397.70B 374.10A 374.10A 395.50 +20.30 375.20 1665 ---- 392.90B 369.30A 369.30A 390.70 +20.30 370.40 1670 ---- 388.20B 364.60A 364.60A 385.90 +20.30 365.60 1675 ---- 385.80B 358.20A 385.80B 381.10 +20.20 360.90 1680 ---- 378.40B 355.10A 355.10A 376.30 +20.20 356.10 1685 ---- 373.80B 350.40A 350.40A 371.50 +20.10 351.40 1690 ---- 368.90B 345.90A 345.90A 366.70 +20.00 346.70 1695 ---- 364.20B 341.10A 341.10A 362.00 +20.00 342.00 1700 ---- 361.90B 334.70A 361.90B 357.30 +19.90 337.40 21 1705 ---- 354.80B 331.70A 331.70A 352.50 +19.80 332.70 1710 ---- 350.30B 327.20A 327.20A 347.80 +19.70 328.10 1715 ---- 345.50B 322.40A 322.40A 343.20 +19.70 323.50 1720 ---- 340.80B 317.80A 317.80A 338.50 +19.60 318.90 1725 ---- 338.40B 311.70A 338.40B 333.90 +19.60 314.30 1730 ---- 331.70B 308.70A 308.70A 329.20 +19.40 309.80 1735 ---- 326.70B 304.30A 304.30A 324.60 +19.40 305.20 1740 ---- 322.50B 299.80A 299.80A 320.00 +19.30 300.70 1745 ---- 317.80B 293.70A 317.50B 315.50 +19.30 296.20 1750 ---- 315.40B 289.20A 315.40B 310.90 +19.10 291.80 4 1755 ---- 308.90B 284.80A 308.50B 306.40 +19.10 287.30 1760 ---- 304.50B 280.40A 304.00B 301.90 +19.00 282.90 1765 ---- 300.90B 276.00A 300.90B 297.40 +18.90 278.50 1770 ---- 297.30B 271.60A 297.30B 293.00 +18.80 274.20 1775 ---- 292.90B 267.30A 292.90B 288.50 +18.70 269.80 1780 ---- 288.40B 263.00A 288.40B 284.10 +18.60 265.50 1785 ---- 284.00B 258.70A 284.00B 279.70 +18.50 261.20 1790 ---- 279.70B 254.50A 279.70B 275.40 +18.40 257.00 1 1795 ---- 275.30B 250.30A 275.30B 271.10 +18.40 252.70 1800 ---- 271.00B 246.10A 271.00B 266.80 +18.30 248.50 18 1805 ---- 266.70B 241.90A 266.70B 262.50 +18.10 244.40 1810 ---- 262.40B 237.80A 262.40B 258.20 +18.00 240.20 1815 ---- 258.20B 233.70A 258.20B 254.00 +17.90 236.10 1820 ---- 254.00B 229.60A 254.00B 249.80 +17.70 232.10 1825 ---- 249.80B 225.60A 249.80B 245.70 +17.70 228.00 1830 ---- 245.60B 221.60A 245.60B 241.60 +17.60 224.00 1835 ---- 241.50B 217.70A 241.50B 237.50 +17.50 220.00 1840 ---- 237.40B 213.80A 237.40B 233.40 +17.30 216.10 1845 ---- 233.40B 209.90A 233.40B 229.40 +17.20 212.20 1850 ---- 229.40B 206.00A 229.40B 225.50 +17.20 208.30 2 1855 ---- 225.40B 202.20A 225.40B 221.50 +17.00 204.50 1860 ---- 221.50B 198.50A 221.50B 217.60 +16.90 200.70 1865 ---- 217.60B 194.80A 217.60B 213.70 +16.70 197.00 1870 ---- 213.70B 191.10A 213.70B 209.90 +16.60 193.30 1875 ---- 209.90B 187.40A 209.90B 206.10 +16.50 189.60 1 1880 ---- 206.10B 183.80A 206.10B 202.40 +16.40 186.00 1885 ---- 202.30B 180.30A 202.30B 198.70 +16.30 182.40 1890 ---- 198.60B 176.80A 198.60B 195.00 +16.10 178.90 1895 ---- 195.00B 173.30A 195.00B 191.40 +16.00 175.40 1900 ---- 191.30B 169.90A 191.30B 187.80 +15.80 172.00 8 1905 ---- 187.80B 166.60A 187.80B 184.30 +15.70 168.60 1910 ---- 184.20B 163.20A 184.20B 180.80 +15.60 165.20 1915 ---- 180.70B 160.00A 180.70B 177.30 +15.40 161.90 1920 ---- 177.30B 156.70A 177.30B 173.90 +15.20 158.70 1925 ---- 173.90B 153.60A 173.90B 170.50 +15.10 155.40 1930 ---- 170.60B 150.40A 170.60B 167.20 +14.90 152.30 1935 ---- 167.30B 147.30A 167.30B 163.90 +14.70 149.20 1940 ---- 164.00B 144.30A 164.00B 160.70 +14.60 146.10 1945 ---- 160.80B 141.30A 160.80B 157.50 +14.40 143.10 1950 ---- 157.60B 138.40A 157.60B 154.40 +14.30 117 140.10 429 1955 ---- 154.50B 135.50A 154.50B 151.30 +14.10 137.20 1960 ---- 151.50B 132.70A 151.50B 148.20 +13.80 134.40 1965 ---- 148.50B 129.90A 148.50B 145.30 +13.70 131.60 1970 ---- 145.50B 127.20A 145.50B 142.30 +13.50 128.80 1975 ---- 142.60B 124.50A 142.60B 139.40 +13.30 126.10 1980 ---- 139.70B 121.90A 139.70B 136.60 +13.20 123.40 3 1985 ---- 136.90B 119.30A 136.90B 133.80 +13.00 120.80 3 1990 ---- 134.10B 116.70A 134.10B 131.10 +12.90 118.20 1995 ---- 131.40B 114.20A 131.40B 128.40 +12.70 115.70 2000 ---- 128.80B 111.80A 128.80B 125.80 +12.50 117 113.30 531 2005 ---- 126.10B 109.40A 126.10B 123.20 +12.40 110.80 2010 ---- 123.60B 107.10A 123.60B 120.70 +12.20 108.50 2015 ---- 121.00B 104.80A 121.00B 118.20 +12.00 106.20 2020 ---- 118.60B 102.50A 118.60B 115.80 +11.90 103.90 3 2025 ---- 116.80B 100.30A 116.30B 113.40 +11.70 101.70 2030 ---- 113.90B 98.20A 113.80B 111.00 +11.50 99.50 2035 ---- 111.60B 96.10A 111.50B 108.70 +11.40 97.30 2040 ---- 109.30B 94.00A 94.00A 106.50 +11.20 95.30 2 2045 ---- 107.10B 92.00A 107.10B 104.30 +11.10 93.20 2050 ---- 105.20B 90.00A 90.00A 102.10 +10.90 90 91.20 2956 2055 ---- 102.80B 88.10A 88.10A 100.00 +10.70 89.30 79 2060 ---- 100.70B 86.20A 86.20A 97.90 +10.50 87.40 2065 ---- 98.60B 84.40A 84.40A 95.90 +10.40 85.50 2070 ---- 96.70B 82.60A 82.60A 93.90 +10.20 83.70 50 2075 ---- 94.70B 80.80A 80.80A 92.00 +10.10 33 81.90 48 2080 ---- 92.70B 79.10A 79.10A 90.10 +10.00 80.10 2 2085 ---- 90.80B 77.40A 77.40A 88.20 +9.80 78.40 10 2090 ---- 88.90B 75.80A 75.80A 86.40 +9.60 76.80 2095 ---- 87.10B 74.20A 74.20A 84.60 +9.40 75.20 2100 ---- 85.40B 72.60A 72.60A 82.90 +9.30 115 73.60 194 3781 2105 ---- 83.50B 71.10A 71.10A 81.20 +9.20 72.00 2110 ---- 81.80B 69.60A 69.60A 79.50 +9.00 70.50 1 2115 ---- 80.10B 68.20A 68.20A 77.90 +8.90 69.00 30 2120 ---- 78.50B 66.70A 66.70A 76.40 +8.80 67.60 460 2125 ---- 77.00B 65.40A 65.40A 74.80 +8.60 66.20 1699 2130 ---- 75.40B 64.00A 64.00A 73.30 +8.50 64.80 10 2135 ---- 73.90B 62.70A 62.70A 71.80 +8.30 63.50 2140 ---- 72.40B 61.40A 61.40A 70.40 +8.30 62.10 2145 ---- 70.90B 60.10A 60.10A 69.00 +8.10 60.90 2150 ---- 69.50B 58.90A 58.90A 67.60 +8.00 33 59.60 194 1498 2155 ---- 68.10B 57.70A 57.70A 66.30 +7.90 58.40 2160 ---- 66.80B 56.50A 56.50A 65.00 +7.80 57.20 2165 ---- 65.40B 55.40A 55.40A 63.70 +7.70 56.00 2170 ---- 64.10B 54.30A 54.30A 62.40 +7.50 54.90 2175 ---- 62.90B 53.20A 53.20A 61.20 +7.40 53.80 35 2180 ---- 61.70B 52.20A 52.20A 60.00 +7.30 52.70 2 2185 ---- 60.50B 51.10A 51.10A 58.80 +7.10 51.70 2190 ---- 59.30B 50.10A 50.10A 57.70 +7.10 50.60 1 2195 ---- 58.10B 49.10A 49.10A 56.50 +6.90 49.60 2200 ---- 57.00B 48.00A 48.00A 55.40 +6.70 67 48.70 2021 2205 ---- 56.10B 47.20A 47.20A 54.40 +6.70 47.70 2210 ---- 55.00B 46.30A 46.30A 53.30 +6.50 46.80 1 2215 ---- 53.90B 45.30A 45.30A 52.30 +6.50 45.80 2220 ---- 52.90B 44.50A 44.50A 51.30 +6.30 45.00 2225 ---- 51.90B 43.50A 43.50A 50.30 +6.20 44.10 150 2230 ---- 50.90B 42.70A 42.70A 49.30 +6.10 43.20 2235 ---- 50.00B 41.90A 41.90A 48.40 +6.00 42.40 2240 ---- 49.00B 41.10A 41.10A 47.50 +5.90 41.60 2245 ---- 48.10B 40.30A 40.30A 46.60 +5.80 40.80 2250 ---- 47.20B 39.40A 39.40A 45.80 +5.80 40.00 2039 2255 ---- 46.40B 38.80A 38.80A 44.90 +5.60 39.30 2260 ---- 45.50B 38.10A 38.10A 44.10 +5.60 38.50 2 2 2265 ---- 44.70B 37.30A 37.30A 43.30 +5.50 37.80 2270 ---- 43.90B 36.60A 36.60A 42.50 +5.40 37.10 2275 ---- 43.10B 35.90A 35.90A 41.70 +5.30 36.40 2280 ---- 42.30B 35.30A 35.30A 41.00 +5.30 35.70 7 2285 ---- 41.50B 34.60A 34.60A 40.20 +5.10 35.10 2290 ---- 40.80B 34.00A 34.00A 39.50 +5.10 34.40 1 2295 ---- 40.00B 33.40A 33.40A 38.80 +5.00 33.80 2300 ---- 39.30B 32.70A 32.70A 38.10 +4.90 198 33.20 2 1454 2305 ---- 38.60B 32.20A 32.20A 37.40 +4.80 32.60 2310 ---- 37.90B 31.60A 31.60A 36.80 +4.80 32.00 2315 ---- 37.30B 31.10A 31.10A 36.10 +4.70 31.40 2320 ---- 36.60B 30.50A 30.50A 35.50 +4.60 30.90 2325 ---- 36.00B 29.90A 29.90A 34.90 +4.60 30.30 76 2330 ---- 35.30B 29.40A 29.40A 34.30 +4.50 29.80 2340 ---- 34.10B 28.40A 33.90B 33.10 +4.40 28.70 2350 ---- 33.00B 27.40A 32.90B 32.00 +4.30 50 27.70 8 253 2360 ---- 31.90B 26.50A 31.70B 30.90 +4.10 26.80 1 2370 ---- 30.80B 25.60A 30.70B 29.90 +4.00 25.90 2375 ---- 30.30B 25.20A 30.20B 29.40 +4.00 131 25.40 28 2380 ---- 29.80B 24.80A 29.60B 28.90 +3.90 25.00 2390 ---- 28.80B 24.00A 28.70B 27.90 +3.80 24.10 2400 ---- 27.80B 23.20A 27.80B 27.00 +3.70 58 23.30 1200 2410 ---- 26.90B 22.40A 26.90B 26.10 +3.60 22.50 2 2420 ---- 26.10B 21.70A 26.00B 25.30 +3.50 21.80 2425 ---- 25.60B ---- 25.60B 24.90 +3.50 21.40 26 2430 ---- 25.20B ---- 25.20B 24.50 +3.50 21.00 1 1 2450 ---- 23.70B ---- 23.70B 23.00 +3.30 11 19.70 252 2475 ---- 21.90B ---- 21.90B 21.20 +3.10 18.10 25 2500 18.80 20.20B 18.80 20.20B 19.60 +2.90 12 16.70 1 310 2525 ---- 18.70B ---- 18.70B 18.20 +2.80 15.40 136 2550 ---- 17.40B ---- 17.30B 16.90 +2.70 14.20 8 2575 ---- 16.10B ---- 16.10B 15.70 +2.60 13.10 2600 ---- 14.90B ---- 14.90B 14.60 +2.40 12.20 304 2625 ---- 13.90B ---- 13.90B 13.60 +2.30 11.30 2700 11.10 11.20B 11.10 11.20B 11.00 +2.00 1 9.00 377 3000 ---- 5.30B ---- 5.30B 5.30 +1.20 4.10 145 3500 ---- 2.00B ---- 2.00B 2.10 +.50 1.60 1 4000 ---- 1.10B ---- 1.10B 1.20 +.40 .80 14 OG FEB24 Gold Option CALL 1250 ---- 806.20B ---- 805.60B 804.60 +21.20 783.40 1275 ---- 781.20B ---- 780.60B 779.60 +21.20 758.40 1300 ---- 755.90B ---- 755.60B 754.60 +21.20 733.40 1325 ---- 730.80B ---- 730.60B 729.60 +21.20 708.40 1350 ---- 706.30B ---- 705.70B 704.60 +21.20 683.40 1375 ---- 681.30B ---- 680.70B 679.60 +21.20 658.40 1400 ---- 656.30B ---- 655.90B 654.60 +21.20 633.40 1425 ---- 631.40B ---- 630.80B 629.60 +21.20 608.40 1430 ---- 626.10B ---- 625.70B 624.60 +21.20 603.40 1440 ---- 616.10B ---- 615.70B 614.60 +21.20 593.40 1450 ---- 606.20B ---- 605.80B 604.60 +21.20 583.40 1460 ---- 596.10B ---- 595.70B 594.60 +21.20 573.40 1470 ---- 586.10B ---- 585.70B 584.60 +21.20 563.40 1475 ---- 581.40B ---- 580.80B 579.60 +21.20 558.40 1480 ---- 576.30B ---- 575.70B 574.60 +21.20 553.40 1490 ---- 566.30B ---- 565.70B 564.60 +21.20 543.40 1500 ---- 556.40B ---- 556.00B 554.60 +21.20 533.40 1510 ---- 546.20B ---- 545.70B 544.60 +21.20 523.40 1520 ---- 536.30B ---- 535.70B 534.60 +21.20 513.40 1525 ---- 531.40B ---- 531.00B 529.60 +21.20 508.40 1530 ---- 526.30B ---- 525.90B 524.60 +21.20 503.40 1535 ---- 521.30B ---- 520.90B 519.60 +21.20 498.40 1540 ---- 516.20B ---- 515.90B 514.60 +21.20 493.40 1545 ---- 511.20B ---- 510.90B 509.60 +21.20 488.40 1550 ---- 506.50B 480.20A 505.90B 504.60 +21.20 483.40 1555 ---- 501.40B ---- 500.80B 499.60 +21.20 478.40 1560 ---- 496.30B ---- 496.00B 494.60 +21.20 473.40 1565 ---- 491.50B ---- 490.90B 489.60 +21.20 468.40 1570 ---- 486.10B ---- 486.10B 484.60 +21.10 463.50 1575 ---- 484.30B 455.50A 484.30B 479.60 +21.10 458.50 1580 ---- 476.40B ---- 476.00B 474.60 +21.00 453.60 1585 ---- 471.60B ---- 471.00B 469.60 +21.00 448.60 1590 ---- 466.60B ---- 466.00B 464.60 +20.90 443.70 1595 ---- 461.60B ---- 461.00B 459.70 +20.90 438.80 1600 ---- 459.50B 431.10A 459.50B 454.70 +20.80 433.90 1605 ---- 451.60B ---- 451.10B 449.80 +20.80 429.00 1610 ---- 446.70B ---- 446.40B 444.90 +20.70 424.20 1615 ---- 442.00B ---- 441.40B 439.90 +20.60 419.30 1620 ---- 437.00B ---- 436.50B 435.00 +20.50 414.50 1625 ---- 435.00B 406.90A 435.00B 430.20 +20.60 409.60 5 5 1630 ---- 427.30B ---- 426.80B 425.30 +20.50 404.80 1635 ---- 422.50B ---- 422.00B 420.40 +20.40 400.00 1640 ---- 417.80B ---- 417.30B 415.60 +20.40 395.20 1645 ---- 412.80B ---- 412.30B 410.70 +20.20 390.50 1650 ---- 410.70B 383.00A 410.70B 405.90 +20.20 385.70 3 1655 ---- 403.10B ---- 402.60B 401.10 +20.10 381.00 1660 ---- 398.50B ---- 397.80B 396.30 +20.10 376.20 1665 ---- 393.70B ---- 393.00B 391.50 +20.00 371.50 1670 ---- 389.00B ---- 388.30B 386.80 +20.00 366.80 1675 ---- 386.80B 359.50A 386.80B 382.00 +19.90 362.10 1680 ---- 379.60B ---- 378.90B 377.30 +19.80 357.50 1685 ---- 374.90B ---- 374.20B 372.60 +19.80 352.80 1690 ---- 370.10B ---- 369.50B 367.90 +19.70 348.20 1695 ---- 365.60B ---- 364.90B 363.20 +19.60 343.60 1700 ---- 363.20B 336.50A 363.20B 358.60 +19.60 339.00 17 1705 ---- 356.30B ---- 355.60B 353.90 +19.50 334.40 1710 ---- 351.20B ---- 350.90B 349.30 +19.40 329.90 1 1715 ---- 346.90B ---- 346.30B 344.70 +19.40 325.30 1720 ---- 342.50B ---- 341.70B 340.10 +19.30 320.80 1725 ---- 340.10B 313.80A 340.10B 335.50 +19.10 316.40 1730 ---- 333.30B 309.40A 332.70B 331.00 +19.10 311.90 1735 ---- 328.30B 305.00A 328.20B 326.50 +19.10 307.40 1740 ---- 324.50B 300.50A 323.70B 322.00 +19.00 303.00 1745 ---- 319.90B 296.20A 319.30B 317.50 +18.90 298.60 1750 ---- 317.50B 291.80A 317.50B 313.10 +18.80 294.30 1755 ---- 313.00B 287.50A 313.00B 308.60 +18.70 289.90 1760 ---- 308.60B 283.10A 308.60B 304.20 +18.60 285.60 1765 ---- 304.20B 278.90A 304.20B 299.80 +18.50 281.30 1770 ---- 299.80B 274.60A 299.80B 295.50 +18.50 277.00 1775 ---- 295.40B 270.40A 295.40B 291.20 +18.40 272.80 1780 ---- 291.10B 266.20A 291.10B 286.80 +18.20 268.60 1785 ---- 286.80B 262.00A 286.80B 282.60 +18.20 264.40 1790 ---- 282.50B 257.80A 282.50B 278.30 +18.10 260.20 1795 ---- 278.30B 253.70A 278.30B 274.10 +18.00 256.10 1800 ---- 274.00B 249.60A 274.00B 269.90 +17.90 252.00 1 1805 ---- 269.80B 245.60A 269.80B 265.70 +17.80 247.90 1810 ---- 265.70B 241.60A 265.70B 261.60 +17.70 243.90 1815 ---- 261.50B 237.60A 261.50B 257.50 +17.60 239.90 1820 ---- 257.40B 233.60A 257.40B 253.40 +17.50 235.90 1825 ---- 253.40B 229.70A 253.40B 249.40 +17.40 232.00 1 1830 ---- 249.30B 225.80A 249.30B 245.40 +17.30 228.10 1835 ---- 245.30B 221.90A 245.30B 241.40 +17.20 224.20 1840 ---- 241.30B 218.10A 241.30B 237.40 +17.00 220.40 1845 ---- 237.40B 214.40A 237.40B 233.50 +16.90 216.60 1850 ---- 233.50B 210.60A 233.50B 229.60 +16.70 212.90 12 1855 ---- 229.60B 206.90A 229.60B 225.80 +16.70 209.10 1860 ---- 225.80B 203.30A 225.80B 221.90 +16.40 205.50 1865 ---- 222.00B 199.60A 222.00B 218.20 +16.40 201.80 1870 ---- 218.20B 196.10A 218.20B 214.40 +16.20 198.20 1875 ---- 214.50B 192.50A 214.50B 210.70 +16.10 194.60 1880 ---- 210.80B 189.00A 210.80B 207.00 +15.90 191.10 1885 ---- 207.10B 185.60A 207.10B 203.40 +15.80 187.60 1890 ---- 203.50B 182.20A 203.50B 199.80 +15.60 184.20 1895 ---- 200.00B 178.80A 200.00B 196.30 +15.50 180.80 1900 ---- 196.50B 175.50A 196.50B 192.80 +15.30 177.50 5 1905 ---- 193.00B 172.20A 193.00B 189.40 +15.20 174.20 6 1910 ---- 189.50B 169.00A 189.50B 185.90 +15.00 170.90 1915 ---- 186.10B 165.80A 186.10B 182.60 +14.90 167.70 1920 ---- 182.80B 162.70A 182.80B 179.30 +14.80 164.50 1925 ---- 179.50B 159.60A 179.50B 176.00 +14.60 161.40 500 1930 ---- 176.20B 156.50A 176.20B 172.80 +14.40 158.40 1935 ---- 173.00B 153.50A 173.00B 169.60 +14.30 155.30 1940 ---- 169.80B 150.60A 169.80B 166.50 +14.20 152.30 10 1945 ---- 166.70B 147.70A 166.70B 163.40 +14.00 149.40 1950 ---- 163.70B 144.80A 163.70B 160.40 +13.90 146.50 1955 ---- 160.60B 142.00A 160.60B 157.40 +13.70 143.70 12 1960 ---- 157.60B 139.20A 157.60B 154.40 +13.50 140.90 1965 ---- 154.70B 136.50A 154.70B 151.50 +13.40 138.10 1970 ---- 151.80B 133.80A 151.80B 148.60 +13.20 135.40 1975 ---- 149.00B 131.20A 149.00B 145.80 +13.00 132.80 1980 ---- 146.20B 128.60A 146.20B 143.10 +12.90 130.20 1985 ---- 143.40B 126.10A 143.40B 140.30 +12.70 127.60 24 1990 ---- 140.70B 123.60A 140.70B 137.60 +12.50 125.10 1995 ---- 138.10B 121.20A 138.10B 135.00 +12.40 122.60 2000 ---- 135.40B 118.80A 135.40B 132.40 +12.20 120.20 5 452 2005 ---- 132.90B 116.40A 132.90B 129.90 +12.10 117.80 2010 ---- 130.40B 114.10A 130.40B 127.40 +11.90 115.50 2015 ---- 127.90B 111.80A 127.90B 124.90 +11.70 113.20 2020 ---- 125.50B 109.60A 125.50B 122.50 +11.50 111.00 137 2025 ---- 123.10B 107.50A 123.10B 120.10 +11.30 108.80 68 2030 ---- 120.80B 105.30A 120.70B 117.80 +11.20 106.60 2035 ---- 118.50B 103.20A 103.20A 115.50 +11.00 104.50 2040 ---- 116.30B 101.20A 101.20A 113.30 +10.90 102.40 2045 ---- 114.10B 99.20A 99.20A 111.10 +10.70 100.40 2050 ---- 111.90B 97.20A 97.20A 109.00 +10.60 98.40 434 2055 ---- 109.80B 95.30A 95.30A 106.90 +10.40 96.50 107 2060 ---- 107.70B 93.40A 93.40A 104.80 +10.20 94.60 11 2065 ---- 105.70B 91.60A 91.60A 102.80 +10.10 92.70 17 2070 ---- 103.70B 89.80A 89.80A 100.90 +10.00 90.90 1 2075 ---- 101.70B 88.00A 88.00A 98.90 +9.80 89.10 100 2080 ---- 99.80B 86.30A 86.30A 97.00 +9.70 87.30 2 2085 ---- 97.90B 84.60A 84.60A 95.20 +9.60 85.60 2090 ---- 96.10B 83.00A 83.00A 93.40 +9.40 84.00 2095 ---- 94.30B 81.40A 81.40A 91.60 +9.30 82.30 2100 82.20 92.50B 79.80A 92.50B 89.90 +9.20 5 80.70 25 1004 2105 ---- 90.70B 78.20A 78.20A 88.20 +9.10 79.10 270 2110 ---- 89.00B 76.70A 76.70A 86.50 +8.90 77.60 2 2115 ---- 87.40B 75.30A 75.30A 84.90 +8.80 76.10 2120 ---- 85.70B 73.80A 73.80A 83.30 +8.70 74.60 300 2125 ---- 84.10B 72.40A 72.40A 81.70 +8.50 73.20 181 2130 ---- 82.60B 71.00A 71.00A 80.20 +8.40 71.80 5 2135 ---- 81.10B 69.70A 69.70A 78.70 +8.30 70.40 2140 ---- 79.60B 68.40A 68.40A 77.30 +8.20 69.10 2145 ---- 78.10B 67.10A 67.10A 75.80 +8.00 67.80 2150 ---- 76.70B 65.80A 65.80A 74.40 +7.90 66.50 92 1114 2155 ---- 75.20B 64.60A 64.60A 73.10 +7.80 65.30 2160 ---- 73.90B 63.40A 63.40A 71.70 +7.70 64.00 1 2165 ---- 72.50B 62.20A 62.20A 70.40 +7.50 62.90 2170 ---- 71.20B 61.00A 61.00A 69.10 +7.40 61.70 2175 ---- 69.90B 59.90A 59.90A 67.80 +7.30 60.50 30 2180 ---- 68.70B 58.90A 58.90A 66.60 +7.20 59.40 2185 ---- 67.40B 57.80A 57.80A 65.40 +7.10 58.30 2190 ---- 66.20B 56.70A 56.70A 64.20 +6.90 57.30 2195 ---- 65.00B 55.70A 55.70A 63.10 +6.90 56.20 2200 ---- 63.90B 54.70A 54.70A 61.90 +6.70 55.20 95 1557 2205 ---- 62.80B 53.70A 53.70A 60.80 +6.60 54.20 2210 ---- 61.60B 52.70A 52.70A 59.70 +6.50 53.20 2215 ---- 60.70B 51.80A 51.80A 58.70 +6.40 52.30 2220 ---- 59.70B 50.80A 50.80A 57.60 +6.30 51.30 2225 ---- 58.60B 49.90A 49.90A 56.60 +6.20 50.40 30 2230 ---- 57.60B 49.00A 49.00A 55.60 +6.10 49.50 2235 ---- 56.60B 48.10A 48.10A 54.60 +5.90 48.70 2240 ---- 55.60B 47.30A 47.30A 53.70 +5.90 47.80 2245 ---- 54.70B 46.40A 46.40A 52.70 +5.70 47.00 2250 ---- 53.70B 45.60A 45.60A 51.80 +5.60 46.20 115 1248 2255 ---- 52.80B 44.80A 44.80A 50.90 +5.60 45.30 2260 ---- 51.90B 44.00A 44.00A 50.10 +5.50 44.60 2265 ---- 51.00B 43.30A 43.30A 49.20 +5.40 43.80 2270 ---- 50.20B 42.50A 42.50A 48.40 +5.40 43.00 2275 ---- 49.30B 41.80A 41.80A 47.60 +5.30 42.30 2280 ---- 48.50B 41.10A 41.10A 46.80 +5.20 41.60 2285 ---- 47.70B 40.40A 40.40A 46.00 +5.10 40.90 2290 ---- 46.90B 39.70A 39.70A 45.20 +5.00 40.20 2295 ---- 46.10B 39.00A 39.00A 44.50 +5.00 39.50 2300 ---- 45.40B 38.40A 38.40A 43.70 +4.90 38.80 9 1459 2305 ---- 44.60B 37.70A 37.70A 43.00 +4.80 38.20 2310 ---- 43.90B 37.10A 37.10A 42.30 +4.70 37.60 300 2315 ---- 43.20B 36.50A 36.50A 41.60 +4.70 36.90 2320 ---- 42.50B 35.90A 35.90A 41.00 +4.70 36.30 2325 40.40 41.80B 35.30A 41.10B 40.30 +4.60 220 35.70 1300 2330 ---- 41.10B 34.70A 34.70A 39.70 +4.60 35.10 2340 ---- 39.80B 33.60A 33.60A 38.40 +4.40 34.00 2350 ---- 38.60B 32.50A 32.50A 37.20 +4.30 32.90 770 917 2360 ---- 37.40B 31.50A 31.50A 36.10 +4.20 31.90 2370 ---- 36.20B 30.50A 36.10B 35.00 +4.20 30.80 2375 ---- 35.60B 30.10A 30.10A 34.40 +4.00 30.40 89 2380 ---- 35.10B 29.60A 35.00B 33.90 +4.00 29.90 2390 ---- 34.00B 28.70A 33.80B 32.90 +4.00 28.90 2400 ---- 33.00B 27.80A 32.90B 31.90 +3.90 28.00 2777 2410 ---- 32.00B 27.00A 31.80B 30.90 +3.70 27.20 2420 ---- 31.00B 26.20A 30.80B 30.00 +3.70 26.30 2425 ---- 30.60B 25.80A 30.40B 29.60 +3.70 25.90 7 2430 ---- 30.10B 25.40A 30.00B 29.10 +3.60 25.50 2450 ---- 28.40B 23.90A 28.20B 27.50 +3.50 24.00 202 2475 ---- 26.40B ---- 26.20B 25.50 +3.30 22.20 2500 ---- 24.60B ---- 24.40B 23.80 +3.20 20.60 2 1462 2525 ---- 22.90B ---- 22.80B 22.20 +3.00 19.20 2 2550 ---- 21.40B ---- 21.30B 20.70 +2.80 17.90 1 2575 ---- 19.90B ---- 19.90B 19.30 +2.70 16.60 2600 ---- 18.60B ---- 18.50B 18.10 +2.60 15.50 104 2625 ---- 17.50B ---- 17.30B 16.90 +2.40 14.50 2700 ---- 14.30B ---- 14.30B 14.00 +2.10 11.90 617 2800 ---- 11.10B ---- 11.10B 11.00 +1.80 9.20 703 3000 ---- 7.10B ---- 7.10B 7.20 +1.40 5.80 10 418 3500 ---- 2.80B ---- 2.80B 3.00 +.70 2.30 3 4000 ---- 1.50B ---- 1.50B 1.60 +.50 1.10 8 OG MAR24 Gold Option CALL 1250 ---- ---- ---- ---- 821.10 +21.30 799.80 1275 ---- ---- ---- ---- 796.10 +21.30 774.80 1300 ---- ---- ---- ---- 771.10 +21.30 749.80 1325 ---- ---- ---- ---- 746.10 +21.30 724.80 1350 ---- ---- ---- ---- 721.10 +21.30 699.80 1375 ---- ---- ---- ---- 696.10 +21.30 674.80 1400 ---- ---- ---- ---- 671.10 +21.30 649.80 1425 ---- ---- ---- ---- 646.10 +21.30 624.80 1440 ---- ---- ---- ---- 631.10 +21.30 609.80 1450 ---- ---- ---- ---- 621.10 +21.30 599.80 1460 ---- ---- ---- ---- 611.10 +21.30 589.80 1470 ---- ---- ---- ---- 601.10 +21.30 579.80 1475 ---- ---- ---- ---- 596.10 +21.30 574.80 1480 ---- ---- ---- ---- 591.10 +21.30 569.80 1490 ---- ---- ---- ---- 581.10 +21.30 559.80 1500 ---- ---- ---- ---- 571.10 +21.30 549.80 1510 ---- ---- ---- ---- 561.10 +21.30 539.80 1520 ---- ---- ---- ---- 551.10 +21.30 529.80 1525 ---- 525.40B 521.80A 525.40B 546.10 +21.30 524.80 1530 ---- ---- ---- ---- 541.10 +21.30 519.80 1540 ---- ---- ---- ---- 531.10 +21.30 509.80 1545 ---- ---- ---- ---- 526.10 +21.30 504.80 1550 ---- 523.50B 496.90A 522.90B 521.10 +21.30 499.80 1555 ---- ---- ---- ---- 516.10 +21.30 494.80 1560 ---- ---- ---- ---- 511.10 +21.20 489.90 1565 ---- ---- ---- ---- 506.10 +21.20 484.90 1570 ---- ---- ---- ---- 501.10 +21.10 480.00 1575 ---- 500.70B 472.40A 500.70B 496.10 +21.10 475.00 1580 ---- ---- ---- ---- 491.10 +21.00 470.10 1585 ---- ---- ---- ---- 486.20 +21.00 465.20 1590 ---- ---- ---- ---- 481.20 +20.90 460.30 1595 ---- ---- ---- ---- 476.30 +20.90 455.40 1600 ---- 476.10B 448.00A 476.10B 471.40 +20.80 450.60 1605 ---- ---- ---- ---- 466.40 +20.70 445.70 1610 ---- ---- ---- ---- 461.50 +20.60 440.90 1615 ---- ---- ---- ---- 456.70 +20.70 436.00 1620 ---- ---- ---- ---- 451.80 +20.60 431.20 1625 ---- 451.60B 423.90A 451.60B 446.90 +20.50 426.40 1630 ---- ---- ---- ---- 442.10 +20.50 421.60 1635 ---- ---- ---- ---- 437.20 +20.30 416.90 1640 ---- ---- ---- ---- 432.40 +20.30 412.10 1645 ---- ---- ---- ---- 427.60 +20.20 407.40 1650 ---- 427.50B 400.20A 427.50B 422.80 +20.20 402.60 10 1655 ---- ---- ---- ---- 418.10 +20.20 397.90 1660 ---- ---- ---- ---- 413.30 +20.10 393.20 1665 ---- ---- ---- ---- 408.60 +20.10 388.50 1670 ---- ---- ---- ---- 403.80 +19.90 383.90 1675 ---- 403.70B 376.90A 403.70B 399.10 +19.90 379.20 1680 ---- ---- ---- ---- 394.40 +19.80 374.60 1685 ---- ---- ---- ---- 389.70 +19.70 370.00 1690 ---- ---- ---- ---- 385.10 +19.70 365.40 1695 ---- ---- ---- ---- 380.40 +19.60 360.80 1700 ---- 380.30B 353.90A 380.30B 375.80 +19.60 356.20 2 2 1705 ---- ---- ---- ---- 371.20 +19.50 351.70 1710 ---- ---- ---- ---- 366.60 +19.40 347.20 1715 ---- ---- ---- ---- 362.00 +19.40 342.60 1720 ---- 338.90B 335.90A 338.90B 357.50 +19.30 338.20 1725 ---- 357.40B 331.50A 357.40B 353.00 +19.30 333.70 1730 ---- 338.70B 327.00A 338.70B 348.40 +19.10 329.30 1735 ---- 339.60B 322.60A 339.60B 344.00 +19.20 324.80 1740 ---- 342.90B 318.20A 342.90B 339.50 +19.10 320.40 1745 ---- 339.30B 313.90A 339.30B 335.00 +18.90 316.10 1750 ---- 334.90B 309.50A 334.90B 330.60 +18.90 311.70 1755 ---- 330.40B 305.20A 330.40B 326.20 +18.80 307.40 1760 ---- 326.00B 300.90A 326.00B 321.80 +18.70 303.10 1765 ---- 321.70B 296.60A 321.70B 317.40 +18.60 298.80 1770 ---- 317.30B 292.40A 317.30B 313.10 +18.60 294.50 1775 ---- 313.00B 288.20A 313.00B 308.80 +18.50 290.30 1780 ---- 308.60B 284.00A 308.60B 304.50 +18.40 286.10 1785 ---- 304.30B 279.80A 304.30B 300.20 +18.30 281.90 1790 ---- 300.10B 275.70A 300.10B 296.00 +18.20 277.80 1795 ---- 295.80B 271.60A 295.80B 291.80 +18.10 273.70 1800 ---- 291.60B 267.50A 291.60B 287.60 +18.00 269.60 1805 ---- 287.50B 263.50A 287.50B 283.40 +17.90 265.50 1810 ---- 283.30B 259.40A 283.30B 279.30 +17.80 261.50 1815 ---- 279.20B 255.50A 279.20B 275.20 +17.70 257.50 1820 ---- 275.10B 251.50A 275.10B 271.10 +17.60 253.50 1825 ---- 271.00B 247.60A 271.00B 267.10 +17.50 249.60 1830 ---- 267.00B 243.70A 267.00B 263.10 +17.40 245.70 1835 ---- 263.00B 239.80A 263.00B 259.10 +17.30 241.80 1840 ---- 259.00B 236.00A 259.00B 255.10 +17.10 238.00 1845 ---- 255.00B 232.20A 255.00B 251.20 +17.00 234.20 1850 ---- 251.10B 228.50A 251.10B 247.30 +16.90 230.40 1855 ---- 247.30B 224.80A 247.30B 243.50 +16.80 226.70 1860 ---- 243.40B 221.10A 243.40B 239.70 +16.70 223.00 1865 ---- 239.60B 217.40A 239.60B 235.90 +16.60 219.30 1870 ---- 235.80B 213.80A 235.80B 232.10 +16.40 215.70 1875 ---- 232.10B 210.30A 232.10B 228.40 +16.30 212.10 1880 ---- 228.40B 206.80A 228.40B 224.70 +16.20 208.50 1885 ---- 224.70B 203.30A 224.70B 221.10 +16.10 205.00 1890 ---- 221.10B 199.80A 221.10B 217.50 +15.90 201.60 1895 ---- 217.50B 196.40A 217.50B 214.00 +15.90 198.10 1900 ---- 214.00B 193.10A 214.00B 210.40 +15.70 194.70 1905 ---- 210.50B 189.70A 210.50B 207.00 +15.60 191.40 1910 ---- 207.00B 186.40A 207.00B 203.50 +15.40 188.10 1915 ---- 203.60B 183.20A 203.60B 200.10 +15.30 184.80 1920 ---- 200.20B 180.00A 200.20B 196.80 +15.20 181.60 1925 ---- 196.80B 176.90A 196.80B 193.50 +15.10 178.40 2 1930 ---- 193.50B 173.70A 193.50B 190.20 +14.90 175.30 1935 ---- 190.20B 170.70A 190.20B 186.90 +14.70 172.20 1940 ---- 187.00B 167.70A 187.00B 183.80 +14.70 169.10 1945 ---- 183.80B 164.70A 183.80B 180.60 +14.50 166.10 1950 ---- 180.70B 161.70A 180.70B 177.50 +14.40 163.10 1 1955 ---- 177.60B 158.90A 177.60B 174.40 +14.20 160.20 1960 ---- 174.60B 156.00A 174.60B 171.40 +14.10 157.30 1965 ---- 171.60B 153.20A 171.60B 168.50 +14.00 154.50 1970 ---- 168.60B 150.40A 168.60B 165.50 +13.80 151.70 1975 ---- 165.70B 147.70A 165.70B 162.60 +13.60 149.00 1980 ---- 162.80B 145.10A 162.80B 159.80 +13.50 146.30 1985 ---- 160.00B 142.40A 160.00B 157.00 +13.40 143.60 1990 ---- 157.20B 139.80A 157.20B 154.20 +13.20 141.00 1995 ---- 154.40B 137.30A 154.40B 151.50 +13.10 138.40 2000 ---- 151.70B 134.80A 151.70B 148.80 +13.00 135.80 2005 ---- 149.10B 132.40A 149.10B 146.20 +12.80 133.40 2010 ---- 146.50B 129.90A 146.50B 143.60 +12.70 130.90 2015 ---- 143.90B 127.60A 143.90B 141.00 +12.50 128.50 2020 ---- 141.40B 125.30A 141.40B 138.50 +12.40 126.10 2025 ---- 138.90B 123.00A 138.90B 136.10 +12.30 123.80 2030 ---- 136.40B 120.70A 136.40B 133.60 +12.10 121.50 2035 ---- 134.00B 118.50A 134.00B 131.20 +11.90 119.30 2040 ---- 131.70B 116.40A 131.70B 128.90 +11.80 117.10 2045 ---- 129.40B 114.30A 129.40B 126.60 +11.60 115.00 2050 ---- 127.10B 112.20A 127.10B 124.40 +11.60 112.80 2055 ---- 124.90B 110.10A 124.90B 122.10 +11.30 110.80 2060 ---- 122.70B 108.10A 122.70B 120.00 +11.20 108.80 2065 ---- 120.50B 106.20A 120.50B 117.80 +11.00 106.80 2070 ---- 118.40B 104.30A 118.40B 115.80 +11.00 104.80 2075 ---- 116.40B 102.40A 116.30B 113.70 +10.80 6 102.90 2080 ---- 114.30B 100.50A 114.30B 111.70 +10.60 101.10 2085 ---- 112.30B 98.70A 112.30B 109.70 +10.50 99.20 2090 ---- 110.40B 96.90A 110.30B 107.80 +10.40 97.40 2095 ---- 108.50B 95.20A 108.40B 105.90 +10.20 95.70 2100 ---- 106.60B 93.50A 106.50B 104.00 +10.00 94.00 10 2105 ---- 104.70B 91.80A 104.70B 102.20 +9.90 92.30 2110 ---- 102.90B 90.10A 102.90B 100.40 +9.80 90.60 2115 ---- 101.10B 88.50A 101.00B 98.70 +9.70 89.00 2120 ---- 99.40B 86.90A 99.30B 97.00 +9.50 87.50 2125 ---- 97.70B 85.40A 97.60B 95.30 +9.40 85.90 169 2130 ---- 96.00B 83.90A 95.90B 93.70 +9.30 84.40 2135 ---- 94.30B 82.40A 94.30B 92.10 +9.20 82.90 2140 ---- 92.70B 80.90A 92.60B 90.50 +9.00 81.50 2145 ---- 91.10B 79.50A 91.10B 88.90 +8.90 80.00 2150 ---- 89.60B 78.10A 78.10A 87.40 +8.70 78.70 955 4001 2155 ---- 88.10B 76.80A 76.80A 85.90 +8.60 77.30 2160 ---- 86.60B 75.40A 75.40A 84.50 +8.50 76.00 1 2165 ---- 85.10B 74.10A 74.10A 83.10 +8.40 74.70 2170 ---- 83.70B 72.80A 72.80A 81.70 +8.30 73.40 2175 ---- 82.30B 71.60A 71.60A 80.30 +8.20 72.10 250 2180 ---- 80.90B 70.40A 70.40A 79.00 +8.10 70.90 2185 ---- 79.60B 69.20A 69.20A 77.60 +7.90 69.70 2190 ---- 78.30B 68.00A 68.00A 76.40 +7.90 68.50 2195 ---- 77.00B 66.80A 66.80A 75.10 +7.70 67.40 2200 74.80 75.70B 65.50A 72.10A 73.90 +7.60 18 66.30 2575 6501 2205 ---- 74.50B 64.60A 64.60A 72.60 +7.50 65.10 2210 ---- 73.20B 63.50A 63.50A 71.50 +7.40 64.10 2215 ---- 72.00B 62.40A 62.40A 70.30 +7.30 63.00 2220 ---- 70.90B 61.40A 61.40A 69.10 +7.10 62.00 2225 ---- 69.70B 60.40A 60.40A 68.00 +7.00 61.00 2230 ---- 68.60B 59.40A 59.40A 66.90 +6.90 60.00 2235 ---- 67.50B 58.40A 58.40A 65.90 +6.90 59.00 2240 ---- 66.40B 57.50A 57.50A 64.80 +6.80 58.00 2245 ---- 65.50B 56.50A 56.50A 63.80 +6.70 57.10 2250 ---- 64.50B 55.60A 55.60A 62.80 +6.60 56.20 2255 ---- 63.50B 54.70A 54.70A 61.80 +6.50 55.30 2260 ---- 62.50B 53.80A 53.80A 60.80 +6.40 54.40 1 2265 ---- 61.50B 53.00A 61.30B 59.80 +6.30 53.50 2270 ---- 60.50B 52.10A 52.10A 58.90 +6.20 52.70 1 2275 58.80 59.60B 51.30A 56.80A 58.00 +6.20 15 51.80 2280 ---- 58.70B 50.50A 58.50B 57.10 +6.10 51.00 2285 ---- 57.80B 49.70A 57.60B 56.20 +6.00 50.20 2290 ---- 56.90B 48.90A 56.70B 55.30 +5.90 49.40 2295 ---- 56.00B 48.10A 55.80B 54.50 +5.80 48.70 2300 ---- 55.10B 47.40A 55.00B 53.60 +5.70 47.90 2305 ---- 54.30B 46.60A 54.10B 52.80 +5.60 47.20 2310 ---- 53.50B 45.90A 53.30B 52.00 +5.60 46.40 2315 ---- 52.70B 45.20A 52.50B 51.20 +5.50 45.70 2320 ---- 51.90B 44.50A 51.70B 50.50 +5.50 45.00 2325 ---- 51.10B 43.80A 50.90B 49.70 +5.40 44.30 12 2330 49.70 50.30B 43.20A 50.10B 49.00 +5.30 6 43.70 2335 ---- 49.60B 42.50A 49.40B 48.20 +5.20 43.00 2340 ---- 48.90B 41.90A 48.60B 47.50 +5.10 42.40 2345 ---- 48.10B 41.20A 47.90B 46.80 +5.10 41.70 2350 ---- 47.40B 40.60A 47.20B 46.10 +5.00 41.10 81 2360 ---- 46.10B 39.40A 45.90B 44.80 +4.90 39.90 2370 ---- 44.70B 38.30A 44.50B 43.50 +4.80 38.70 2375 ---- 44.10B 37.70A 43.90B 42.80 +4.70 38.10 21 2380 ---- 43.50B 37.20A 43.30B 42.20 +4.60 37.60 2390 ---- 42.20B 36.10A 42.00B 41.00 +4.50 36.50 2400 ---- 41.00B 35.10A 40.80B 39.80 +4.40 35.40 1910 9500 2410 ---- 39.90B 34.10A 39.70B 38.70 +4.30 34.40 2420 ---- 38.80B 33.10A 38.60B 37.60 +4.20 33.40 2425 ---- 38.20B 32.70A 38.10B 37.10 +4.10 33.00 2430 ---- 37.70B 32.20A 37.50B 36.60 +4.10 32.50 2440 ---- 36.70B 31.30A 36.50B 35.60 +4.00 31.60 2450 ---- 35.70B 30.50A 35.60B 34.60 +3.90 30.70 17 2475 ---- 33.30B 28.50A 33.20B 32.30 +3.70 28.60 26 2500 ---- 31.20B 26.60A 31.10B 30.10 +3.40 26.70 2 799 2525 ---- 29.20B ---- 29.00B 28.20 +3.30 24.90 110 2550 ---- 27.40B ---- 27.30B 26.40 +3.10 23.30 1 2575 ---- 25.70B ---- 25.50B 24.70 +2.90 21.80 18 2600 ---- 24.10B ---- 24.00B 23.20 +2.80 20.40 382 2625 ---- 22.70B ---- 22.60B 21.80 +2.60 19.20 71 2750 ---- 16.70B ---- 16.70B 16.10 +2.00 14.10 900 2975 ---- 10.20B ---- 10.20B 10.00 +1.40 8.60 11 3000 ---- 9.70B ---- 9.70B 9.50 +1.30 8.20 8 550 3250 ---- 6.10B ---- 6.10B 6.00 +.90 5.10 3500 ---- 4.00B ---- 4.00B 4.00 +.60 3.40 1 4000 ---- 2.10B ---- 2.10B 2.20 +.50 1.70 OG APR24 Gold Option CALL 1250 ---- ---- ---- ---- 821.10 +21.30 799.80 1275 ---- ---- ---- ---- 796.10 +21.30 774.80 1300 ---- ---- ---- ---- 771.10 +21.30 749.80 1325 ---- ---- ---- ---- 746.10 +21.30 724.80 1350 ---- ---- ---- ---- 721.10 +21.30 699.80 1375 ---- ---- ---- ---- 696.10 +21.30 674.80 1400 ---- ---- ---- ---- 671.10 +21.30 649.80 1425 ---- ---- ---- ---- 646.10 +21.30 624.80 1440 ---- ---- ---- ---- 631.10 +21.30 609.80 1450 ---- ---- ---- ---- 621.10 +21.30 599.80 1460 ---- ---- ---- ---- 611.10 +21.30 589.80 1470 ---- ---- ---- ---- 601.10 +21.30 579.80 1475 ---- ---- ---- ---- 596.10 +21.30 574.80 1480 ---- ---- ---- ---- 591.10 +21.30 569.80 1490 ---- ---- ---- ---- 581.10 +21.30 559.80 1500 ---- ---- ---- ---- 571.10 +21.30 549.80 1510 ---- ---- ---- ---- 561.10 +21.30 539.80 1520 ---- ---- ---- ---- 551.10 +21.30 529.80 1525 ---- 534.90B 522.00A 534.80B 546.10 +21.30 524.80 1530 ---- ---- ---- ---- 541.10 +21.30 519.80 1540 ---- ---- ---- ---- 531.10 +21.30 509.80 1545 ---- ---- ---- ---- 526.10 +21.20 504.90 1550 ---- 525.60B 497.30A 525.60B 521.10 +21.20 499.90 1555 ---- ---- ---- ---- 516.10 +21.10 495.00 1560 ---- ---- ---- ---- 511.10 +21.10 490.00 1565 ---- ---- ---- ---- 506.10 +21.00 485.10 1570 ---- ---- ---- ---- 501.20 +21.00 480.20 1575 ---- 500.70B 472.90A 500.70B 496.20 +20.90 475.30 1580 ---- ---- ---- ---- 491.30 +20.90 470.40 1585 ---- ---- ---- ---- 486.40 +20.80 465.60 1590 ---- ---- ---- ---- 481.50 +20.80 460.70 1595 ---- ---- ---- ---- 476.60 +20.70 455.90 1600 ---- 476.20B 448.70A 476.20B 471.70 +20.60 451.10 1605 ---- ---- ---- ---- 466.80 +20.60 446.20 1610 ---- ---- ---- ---- 462.00 +20.60 441.40 1615 ---- ---- ---- ---- 457.10 +20.40 436.70 1620 ---- ---- ---- ---- 452.30 +20.40 431.90 1625 ---- 451.90B 425.00A 451.90B 447.50 +20.40 427.10 1630 ---- ---- ---- ---- 442.70 +20.30 422.40 1635 ---- ---- ---- ---- 437.90 +20.20 417.70 1640 ---- ---- ---- ---- 433.10 +20.10 413.00 1645 ---- ---- ---- ---- 428.40 +20.10 408.30 1650 ---- 428.00B 401.50A 428.00B 423.70 +20.10 403.60 1655 ---- ---- ---- ---- 418.90 +20.00 398.90 1660 ---- ---- ---- ---- 414.20 +19.90 394.30 1665 ---- ---- ---- ---- 409.50 +19.80 389.70 1670 ---- ---- ---- ---- 404.90 +19.90 385.00 1675 ---- 404.50B 378.40A 404.50B 400.20 +19.80 380.40 1680 ---- ---- ---- ---- 395.60 +19.70 375.90 1685 ---- ---- ---- ---- 391.00 +19.70 371.30 1690 ---- ---- ---- ---- 386.40 +19.60 366.80 1695 ---- ---- ---- ---- 381.80 +19.50 362.30 1700 ---- 381.30B 355.80A 381.30B 377.20 +19.40 357.80 1705 ---- 353.50B 351.30A 353.50B 372.70 +19.40 353.30 1710 ---- 352.60B 346.80A 352.60B 368.10 +19.30 348.80 1715 ---- 353.20B 342.40A 353.10B 363.60 +19.20 344.40 1720 ---- 354.50B 338.00A 354.50B 359.20 +19.30 339.90 1725 ---- 358.70B 333.60A 358.70B 354.70 +19.10 335.60 1730 ---- 354.20B 329.30A 354.20B 350.20 +19.00 331.20 1735 ---- 349.70B 324.90A 349.70B 345.80 +19.00 326.80 1740 ---- 345.30B 320.60A 345.30B 341.40 +18.90 322.50 1745 ---- 340.90B 316.30A 340.90B 337.00 +18.80 318.20 2 2 1750 ---- 336.50B 312.10A 336.50B 332.70 +18.80 313.90 1755 ---- 332.20B 307.80A 332.20B 328.40 +18.70 309.70 1760 ---- 327.80B 303.60A 327.80B 324.00 +18.60 305.40 1765 ---- 323.50B 299.40A 323.50B 319.80 +18.60 301.20 1770 ---- 319.20B 295.30A 319.20B 315.50 +18.50 297.00 1775 ---- 315.00B 291.10A 315.00B 311.30 +18.40 292.90 1780 ---- 310.70B 287.00A 310.70B 307.10 +18.30 288.80 1785 ---- 306.50B 282.90A 306.50B 302.90 +18.20 284.70 1790 ---- 302.30B 278.90A 302.30B 298.70 +18.10 280.60 1795 ---- 298.20B 274.90A 298.20B 294.60 +18.00 276.60 1800 ---- 294.00B 270.90A 294.00B 290.50 +18.00 272.50 1805 ---- 289.90B 266.90A 289.90B 286.40 +17.80 268.60 1810 ---- 285.80B 263.00A 285.80B 282.40 +17.80 264.60 1815 ---- 281.80B 259.10A 281.80B 278.40 +17.70 260.70 1820 ---- 277.80B 255.20A 277.80B 274.40 +17.60 256.80 1825 ---- 273.80B 251.40A 273.80B 270.40 +17.50 252.90 1830 ---- 269.80B 247.50A 269.80B 266.50 +17.40 249.10 1835 ---- 265.90B 243.80A 265.90B 262.60 +17.30 245.30 1840 ---- 262.00B 240.00A 262.00B 258.70 +17.10 241.60 1845 ---- 258.20B 236.30A 258.20B 254.90 +17.10 237.80 1850 ---- 254.30B 232.70A 254.30B 251.10 +16.90 234.20 1855 ---- 250.50B 229.00A 250.50B 247.30 +16.80 230.50 1860 ---- 246.80B 225.40A 246.80B 243.60 +16.70 226.90 1865 ---- 243.10B 221.90A 243.10B 239.90 +16.60 223.30 1870 ---- 239.40B 218.40A 239.40B 236.20 +16.50 219.70 1875 ---- 235.70B 214.90A 235.70B 232.60 +16.40 216.20 1880 ---- 232.10B 211.40A 232.10B 229.00 +16.20 212.80 1885 ---- 228.50B 208.00A 228.50B 225.40 +16.10 209.30 1890 ---- 225.00B 204.70A 225.00B 221.90 +16.00 205.90 1895 ---- 221.50B 201.30A 221.50B 218.40 +15.80 202.60 1900 ---- 218.00B 198.00A 218.00B 214.90 +15.60 199.30 1 1 1905 ---- 214.60B 194.80A 214.60B 211.50 +15.50 196.00 1910 ---- 211.20B 191.60A 211.20B 208.20 +15.50 192.70 1915 ---- 207.80B 188.40A 207.80B 204.80 +15.30 189.50 1920 ---- 204.50B 185.30A 204.50B 201.60 +15.20 186.40 1925 ---- 201.20B 182.20A 201.20B 198.30 +15.00 183.30 1930 ---- 198.00B 179.20A 198.00B 195.10 +14.90 180.20 1935 ---- 194.80B 176.10A 194.80B 192.00 +14.80 177.20 1940 ---- 191.60B 173.20A 191.60B 188.80 +14.60 174.20 1945 ---- 188.50B 170.30A 188.50B 185.80 +14.60 171.20 1950 ---- 185.50B 167.40A 185.50B 182.70 +14.40 168.30 1955 ---- 182.40B 164.50A 182.40B 179.70 +14.30 165.40 1960 ---- 179.40B 161.70A 179.40B 176.80 +14.20 162.60 1965 ---- 176.50B 159.00A 176.50B 173.80 +14.00 159.80 1970 ---- 173.60B 156.30A 173.60B 171.00 +13.90 157.10 1975 ---- 170.70B 153.60A 170.70B 168.10 +13.70 154.40 1980 ---- 167.90B 151.00A 167.90B 165.30 +13.50 151.80 1985 ---- 165.10B 148.40A 165.10B 162.60 +13.40 149.20 1990 ---- 162.40B 145.80A 162.40B 159.80 +13.20 146.60 1995 ---- 159.70B 143.30A 159.70B 157.20 +13.10 144.10 2000 ---- 157.00B 140.90A 157.00B 154.50 +12.90 141.60 21 2005 ---- 154.40B 138.40A 154.40B 151.90 +12.80 139.10 2010 ---- 151.80B 136.10A 151.80B 149.40 +12.70 136.70 2015 ---- 149.30B 133.70A 149.30B 146.80 +12.40 134.40 2020 ---- 146.80B 131.40A 146.80B 144.30 +12.30 132.00 2025 ---- 144.30B 129.10A 144.30B 141.90 +12.10 129.80 2030 ---- 141.90B 126.90A 141.90B 139.50 +12.00 127.50 2035 ---- 139.50B 124.70A 139.50B 137.10 +11.80 125.30 2040 ---- 137.20B 122.60A 122.60A 134.80 +11.60 123.20 2045 ---- 134.90B 120.50A 134.90B 132.50 +11.50 121.00 2050 ---- 132.70B 118.40A 132.70B 130.30 +11.40 118.90 200 400 2055 ---- 130.40B 116.40A 116.40A 128.10 +11.20 116.90 2060 ---- 128.30B 114.40A 114.40A 126.00 +11.10 114.90 2065 ---- 126.10B 112.40A 112.40A 123.80 +10.90 112.90 2070 ---- 124.00B 110.50A 110.50A 121.80 +10.80 111.00 1 2075 ---- 121.90B 108.60A 108.60A 119.70 +10.60 109.10 2080 ---- 119.90B 106.80A 106.80A 117.70 +10.50 107.20 2085 ---- 117.90B 105.00A 105.00A 115.80 +10.40 105.40 2090 ---- 116.00B 103.20A 103.20A 113.80 +10.20 103.60 2095 ---- 114.00B 101.50A 101.50A 111.90 +10.10 101.80 2100 ---- 112.10B 99.80A 99.80A 110.10 +10.00 100.10 1 602 2105 ---- 110.30B 98.10A 98.10A 108.30 +9.90 98.40 2110 ---- 108.50B 96.50A 96.50A 106.50 +9.70 96.80 2115 ---- 106.70B 94.80A 94.80A 104.70 +9.60 95.10 2120 ---- 104.90B 93.30A 93.30A 103.00 +9.50 93.50 2125 ---- 103.20B 91.70A 91.70A 101.40 +9.40 92.00 25 2130 ---- 101.50B 90.20A 90.20A 99.70 +9.30 90.40 2135 ---- 99.90B 88.70A 88.70A 98.10 +9.20 88.90 2140 ---- 98.30B 87.30A 87.30A 96.50 +9.00 87.50 2145 ---- 96.70B 85.80A 85.80A 94.90 +8.90 86.00 2150 ---- 95.10B 84.40A 84.40A 93.40 +8.80 84.60 2155 ---- 93.60B 83.10A 83.10A 91.90 +8.70 83.20 2160 ---- 92.10B 81.70A 81.70A 90.50 +8.70 81.80 2165 ---- 90.60B 80.40A 80.40A 89.00 +8.50 80.50 2170 ---- 89.20B 79.10A 79.10A 87.60 +8.40 79.20 2175 ---- 87.70B ---- 87.70B 86.20 +8.30 77.90 2180 ---- 86.40B 76.60A 76.60A 84.80 +8.10 76.70 2185 ---- 85.00B ---- 85.00B 83.50 +8.10 75.40 2190 ---- 83.60B ---- 83.60B 82.20 +8.00 74.20 2195 ---- 82.30B ---- 82.30B 80.90 +7.90 73.00 2200 ---- 81.00B ---- 81.00B 79.60 +7.70 71.90 508 2205 ---- 79.80B ---- 79.80B 78.40 +7.70 70.70 2210 ---- 78.50B ---- 78.50B 77.10 +7.50 69.60 2215 ---- 77.30B ---- 77.30B 75.90 +7.40 68.50 2220 ---- 76.10B ---- 76.10B 74.70 +7.30 67.40 2225 ---- 75.00B ---- 75.00B 73.60 +7.20 66.40 2230 ---- 73.80B ---- 73.80B 72.50 +7.10 65.40 2235 ---- 72.70B ---- 72.70B 71.30 +7.00 64.30 2240 ---- 71.60B ---- 71.60B 70.20 +6.80 63.40 2245 ---- 70.50B ---- 70.50B 69.20 +6.80 62.40 2250 ---- 69.50B ---- 69.50B 68.10 +6.70 61.40 60 2255 ---- 68.50B ---- 68.50B 67.10 +6.60 60.50 2260 ---- 67.40B ---- 67.40B 66.10 +6.50 59.60 2265 ---- 66.40B ---- 66.40B 65.10 +6.40 58.70 2270 ---- 65.40B ---- 65.40B 64.10 +6.30 57.80 2275 ---- 64.50B ---- 64.50B 63.20 +6.30 56.90 2280 ---- 63.50B ---- 63.50B 62.20 +6.10 56.10 2285 ---- 62.60B ---- 62.60B 61.30 +6.10 55.20 2290 ---- 61.70B ---- 61.70B 60.40 +6.00 54.40 2295 ---- 60.80B ---- 60.80B 59.60 +6.00 53.60 2300 ---- 59.90B ---- 59.90B 58.70 +5.90 52.80 200 2305 ---- 59.00B ---- 59.00B 57.90 +5.80 52.10 2310 ---- 58.20B ---- 58.20B 57.00 +5.70 51.30 2315 ---- 57.30B ---- 57.30B 56.20 +5.70 50.50 2320 ---- 56.50B ---- 56.50B 55.40 +5.60 49.80 2325 ---- 55.70B ---- 55.70B 54.60 +5.50 49.10 2330 ---- 54.90B ---- 54.90B 53.90 +5.50 48.40 2335 ---- 54.10B ---- 54.10B 53.10 +5.40 47.70 2340 ---- 53.40B ---- 53.40B 52.40 +5.40 47.00 2345 ---- 52.60B ---- 52.60B 51.60 +5.20 46.40 2350 ---- 51.90B ---- 51.90B 50.90 +5.20 45.70 80 2360 ---- 50.50B ---- 50.50B 49.50 +5.10 44.40 2370 ---- 49.10B ---- 49.10B 48.20 +5.00 43.20 2375 ---- 48.40B ---- 48.40B 47.50 +4.90 42.60 2380 ---- 47.70B ---- 47.70B 46.90 +4.90 42.00 2390 ---- 46.40B ---- 46.40B 45.70 +4.90 40.80 2400 ---- 45.20B ---- 45.20B 44.40 +4.70 39.70 225 375 2410 ---- 44.00B ---- 44.00B 43.30 +4.70 38.60 2420 ---- 42.80B ---- 42.80B 42.10 +4.50 37.60 2425 ---- 42.20B ---- 42.20B 41.60 +4.50 37.10 2430 ---- 41.70B ---- 41.70B 41.00 +4.40 36.60 100 2440 ---- 40.60B ---- 40.60B 40.00 +4.40 35.60 2450 ---- 39.50B ---- 39.50B 38.90 +4.20 34.70 175 2475 ---- 37.10B ---- 37.10B 36.50 +4.10 32.40 2500 ---- 34.80B ---- 34.80B 34.30 +3.90 30.40 22 2525 ---- 32.70B ---- 32.70B 32.20 +3.70 28.50 2550 ---- 30.70B ---- 30.70B 30.30 +3.60 26.70 2575 ---- 28.90B ---- 28.90B 28.50 +3.40 25.10 2600 ---- 27.20B ---- 27.20B 26.80 +3.20 23.60 40 2625 ---- 25.70B ---- 25.70B 25.30 +3.10 22.20 2700 ---- 21.60B ---- 21.60B 21.30 +2.70 18.60 3000 ---- 11.50B ---- 11.50B 11.50 +1.60 9.90 50 3400 5.70 5.70 5.70 5.70 5.90 +1.00 2 4.90 208 4000 ---- 2.60B ---- 2.60B 2.70 +.60 2.10 1 OG MAY24 Gold Option CALL 1250 ---- ---- ---- ---- 836.50 +21.70 814.80 1275 ---- ---- ---- ---- 811.50 +21.70 789.80 1300 ---- ---- ---- ---- 786.50 +21.70 764.80 1325 ---- ---- ---- ---- 761.50 +21.70 739.80 1350 ---- ---- ---- ---- 736.50 +21.70 714.80 1375 ---- ---- ---- ---- 711.50 +21.70 689.80 1400 ---- ---- ---- ---- 686.50 +21.70 664.80 1425 ---- ---- ---- ---- 661.50 +21.70 639.80 1450 ---- ---- ---- ---- 636.50 +21.70 614.80 1460 ---- ---- ---- ---- 626.50 +21.70 604.80 1470 ---- ---- ---- ---- 616.50 +21.70 594.80 1475 ---- ---- ---- ---- 611.50 +21.70 589.80 1480 ---- ---- ---- ---- 606.50 +21.70 584.80 1490 ---- ---- ---- ---- 596.50 +21.70 574.80 1500 ---- ---- ---- ---- 586.50 +21.70 564.80 1510 ---- ---- ---- ---- 576.50 +21.70 554.80 1520 ---- ---- ---- ---- 566.50 +21.70 544.80 1525 ---- 563.10B 537.70A 561.10B 561.50 +21.70 539.80 1530 ---- ---- ---- ---- 556.50 +21.70 534.80 1540 ---- ---- ---- ---- 546.50 +21.60 524.90 1545 ---- ---- ---- ---- 541.50 +21.50 520.00 1550 ---- 540.30B 513.20A 540.30B 536.50 +21.50 515.00 1555 ---- ---- ---- ---- 531.50 +21.40 510.10 1560 ---- ---- ---- ---- 526.60 +21.40 505.20 1565 ---- ---- ---- ---- 521.60 +21.30 500.30 1570 ---- ---- ---- ---- 516.70 +21.30 495.40 1575 ---- 515.50B 489.00A 515.50B 511.70 +21.20 490.50 1580 ---- ---- ---- ---- 506.80 +21.10 485.70 1585 ---- ---- ---- ---- 501.90 +21.10 480.80 1590 ---- ---- ---- ---- 497.00 +21.00 476.00 1595 ---- ---- ---- ---- 492.20 +21.00 471.20 1600 ---- 491.00B 465.00A 491.00B 487.30 +20.90 466.40 1605 ---- ---- ---- ---- 482.40 +20.80 461.60 1610 ---- ---- ---- ---- 477.60 +20.80 456.80 1615 ---- ---- ---- ---- 472.80 +20.80 452.00 1620 ---- ---- ---- ---- 468.00 +20.70 447.30 1625 ---- 466.70B 441.40A 466.70B 463.20 +20.60 442.60 1630 ---- ---- ---- ---- 458.40 +20.60 437.80 1635 ---- ---- ---- ---- 453.70 +20.60 433.10 1640 ---- ---- ---- ---- 448.90 +20.40 428.50 1645 ---- ---- ---- ---- 444.20 +20.40 423.80 1650 ---- 442.90B 418.10A 442.90B 439.50 +20.40 419.10 1655 ---- ---- ---- ---- 434.80 +20.30 414.50 1660 ---- ---- ---- ---- 430.10 +20.20 409.90 1665 ---- ---- ---- ---- 425.40 +20.10 405.30 1670 ---- ---- ---- ---- 420.80 +20.10 400.70 1675 ---- 419.40B 395.20A 419.40B 416.10 +20.00 396.10 1680 ---- ---- ---- ---- 411.50 +19.90 391.60 1685 ---- ---- ---- ---- 406.90 +19.90 387.00 1690 ---- ---- ---- ---- 402.40 +19.90 382.50 1695 ---- ---- ---- ---- 397.80 +19.80 378.00 1700 ---- 396.30B 372.70A 396.30B 393.30 +19.70 373.60 1705 ---- 370.80B 368.30A 370.80B 388.70 +19.60 369.10 1710 ---- 371.90B 363.90A 371.90B 384.20 +19.50 364.70 1715 ---- 372.90B 359.50A 372.90B 379.80 +19.50 360.30 1720 ---- 376.00B 355.10A 375.70B 375.30 +19.40 355.90 1725 ---- 373.70B 350.80A 373.70B 370.80 +19.30 351.50 1730 ---- 369.30B 346.50A 369.30B 366.40 +19.30 347.10 1735 ---- 364.80B 342.20A 364.80B 362.00 +19.20 342.80 1740 ---- 360.40B 337.90A 360.40B 357.60 +19.10 338.50 1745 ---- 356.00B 333.60A 356.00B 353.30 +19.10 334.20 1750 ---- 351.60B 329.40A 351.60B 349.00 +19.00 330.00 1755 ---- 347.30B 325.20A 347.30B 344.70 +19.00 325.70 1760 ---- 343.00B 321.00A 343.00B 340.40 +18.90 321.50 1765 ---- 338.70B 316.80A 338.70B 336.10 +18.70 317.40 1770 ---- 334.40B 312.70A 334.40B 331.90 +18.70 313.20 1775 ---- 330.10B 308.60A 330.10B 327.70 +18.60 309.10 1780 ---- 325.90B 304.50A 325.90B 323.50 +18.50 305.00 1785 ---- 321.70B 300.40A 321.70B 319.30 +18.40 300.90 1790 ---- 317.50B 296.40A 317.50B 315.20 +18.40 296.80 1795 ---- 313.30B 292.40A 313.30B 311.10 +18.30 292.80 1800 ---- 309.20B 288.40A 309.20B 307.00 +18.20 288.80 1805 ---- 305.10B 284.50A 305.10B 302.90 +18.10 284.80 1810 ---- 301.00B 280.60A 301.00B 298.90 +18.00 280.90 1815 ---- 297.00B 276.70A 297.00B 294.90 +17.90 277.00 1820 ---- 293.00B 272.80A 293.00B 290.90 +17.80 273.10 1825 ---- 289.00B 269.00A 289.00B 287.00 +17.80 269.20 1830 ---- 285.00B 265.20A 265.20A 283.10 +17.70 265.40 1835 ---- 281.10B 261.40A 261.40A 279.20 +17.60 261.60 1840 ---- 277.20B 257.70A 257.70A 275.40 +17.50 257.90 1845 ---- 273.30B 254.00A 254.00A 271.50 +17.40 254.10 1850 ---- 269.50B 250.30A 250.30A 267.70 +17.30 250.40 1855 ---- 265.70B 246.70A 246.70A 264.00 +17.20 246.80 1860 ---- 261.90B ---- 261.90B 260.20 +17.10 243.10 1865 ---- 258.20B ---- 258.20B 256.50 +17.00 239.50 1870 ---- 254.50B ---- 254.50B 252.90 +16.90 236.00 1875 ---- 250.80B ---- 250.80B 249.20 +16.80 232.40 1880 ---- 247.10B ---- 247.10B 245.60 +16.70 228.90 1885 ---- 243.50B ---- 243.50B 242.00 +16.50 225.50 1890 ---- 240.00B ---- 240.00B 238.50 +16.50 222.00 1895 ---- 236.40B ---- 236.40B 235.00 +16.40 218.60 1900 ---- 232.90B ---- 232.90B 231.50 +16.20 215.30 1905 ---- 229.50B ---- 229.50B 228.10 +16.10 212.00 1910 ---- 226.00B ---- 226.00B 224.70 +16.00 208.70 1915 ---- 222.60B ---- 222.60B 221.30 +15.80 205.50 1920 ---- 219.30B ---- 219.30B 218.00 +15.70 202.30 1925 ---- 216.00B ---- 216.00B 214.70 +15.60 199.10 1930 ---- 212.70B ---- 212.70B 211.50 +15.50 196.00 1935 ---- 209.40B ---- 209.40B 208.20 +15.30 192.90 1940 ---- 206.20B ---- 206.20B 205.10 +15.30 189.80 1945 ---- 203.10B ---- 203.10B 202.00 +15.20 186.80 1950 ---- 200.00B ---- 200.00B 198.90 +15.00 183.90 1955 ---- 196.90B ---- 196.90B 195.80 +14.90 180.90 1960 ---- 193.80B ---- 193.80B 192.80 +14.80 178.00 1965 ---- 190.80B ---- 190.80B 189.80 +14.60 175.20 1970 ---- 187.80B ---- 187.80B 186.90 +14.50 172.40 1975 ---- 184.90B ---- 184.90B 184.00 +14.40 169.60 1980 ---- 182.00B ---- 182.00B 181.20 +14.30 166.90 1985 ---- 179.20B ---- 179.20B 178.30 +14.10 164.20 1990 ---- 176.30B ---- 176.30B 175.50 +14.00 161.50 1995 ---- 173.60B ---- 173.60B 172.80 +13.90 158.90 2000 ---- 170.80B ---- 170.80B 170.10 +13.80 156.30 2005 ---- 168.10B ---- 168.10B 167.40 +13.60 153.80 2010 ---- 165.50B ---- 165.50B 164.80 +13.50 151.30 2015 ---- 162.90B ---- 162.90B 162.20 +13.40 148.80 2020 ---- 160.30B ---- 160.30B 159.60 +13.20 146.40 2025 ---- 157.70B ---- 157.70B 157.10 +13.10 144.00 2030 ---- 155.20B ---- 155.20B 154.60 +12.90 141.70 2035 ---- 152.80B ---- 152.80B 152.10 +12.70 139.40 2040 ---- 150.30B ---- 150.30B 149.70 +12.60 137.10 2045 ---- 148.00B ---- 148.00B 147.30 +12.40 134.90 2050 ---- 145.60B ---- 145.60B 145.00 +12.30 132.70 2055 ---- 143.30B ---- 143.30B 142.60 +12.10 130.50 2060 ---- 141.00B ---- 141.00B 140.40 +12.00 128.40 2065 ---- 138.80B ---- 138.80B 138.10 +11.80 126.30 2070 ---- 136.60B ---- 136.60B 136.00 +11.70 124.30 2075 ---- 134.40B ---- 134.40B 133.80 +11.50 122.30 2080 ---- 132.30B ---- 132.30B 131.70 +11.40 120.30 50 50 2085 ---- 130.20B ---- 130.20B 129.60 +11.20 118.40 2090 ---- 128.10B ---- 128.10B 127.60 +11.10 116.50 2095 ---- 126.10B ---- 126.10B 125.50 +10.90 114.60 2100 ---- 124.10B ---- 124.10B 123.60 +10.80 112.80 2105 ---- 122.10B ---- 122.10B 121.60 +10.60 111.00 2110 ---- 120.20B ---- 120.20B 119.70 +10.50 109.20 2115 ---- 118.30B ---- 118.30B 117.90 +10.40 107.50 2120 ---- 116.50B ---- 116.50B 116.00 +10.20 105.80 2125 ---- 114.60B ---- 114.60B 114.20 +10.10 104.10 2130 ---- 112.90B ---- 112.90B 112.50 +10.00 102.50 2135 ---- 111.10B ---- 111.10B 110.70 +9.80 100.90 2140 ---- 109.40B ---- 109.40B 109.00 +9.70 99.30 2145 ---- 107.70B ---- 107.70B 107.40 +9.70 97.70 2150 ---- 106.00B ---- 106.00B 105.70 +9.50 96.20 2155 ---- 104.40B ---- 104.40B 104.10 +9.40 94.70 2160 ---- 102.80B ---- 102.80B 102.60 +9.30 93.30 2165 ---- 101.20B ---- 101.20B 101.00 +9.20 91.80 2170 ---- 99.60B ---- 99.60B 99.50 +9.10 90.40 2175 ---- 98.10B ---- 98.10B 98.00 +8.90 89.10 2180 ---- 96.60B ---- 96.60B 96.50 +8.80 87.70 2185 ---- 95.20B ---- 95.20B 95.10 +8.70 86.40 2190 ---- 93.70B ---- 93.70B 93.70 +8.60 85.10 2195 ---- 92.30B ---- 92.30B 92.30 +8.50 83.80 2200 ---- 90.90B ---- 90.90B 90.90 +8.40 82.50 2205 ---- 89.60B ---- 89.60B 89.60 +8.30 81.30 2210 ---- 88.20B ---- 88.20B 88.20 +8.10 80.10 2215 ---- 86.90B ---- 86.90B 87.00 +8.10 78.90 2220 ---- 85.60B ---- 85.60B 85.70 +8.00 77.70 2225 ---- 84.40B ---- 84.40B 84.40 +7.80 76.60 2230 ---- 83.10B ---- 83.10B 83.20 +7.70 75.50 2235 ---- 81.90B ---- 81.90B 82.00 +7.60 74.40 2240 ---- 80.70B ---- 80.70B 80.80 +7.50 73.30 2245 ---- 79.50B ---- 79.50B 79.70 +7.50 72.20 2250 ---- 78.40B ---- 78.40B 78.50 +7.30 71.20 2255 ---- 77.20B ---- 77.20B 77.40 +7.30 70.10 2260 ---- 76.10B ---- 76.10B 76.30 +7.20 69.10 2265 ---- 75.00B ---- 75.00B 75.20 +7.10 68.10 2270 ---- 73.90B ---- 73.90B 74.10 +6.90 67.20 2275 ---- 72.90B ---- 72.90B 73.10 +6.90 66.20 2280 ---- 71.90B ---- 71.90B 72.10 +6.80 65.30 2285 ---- 70.80B ---- 70.80B 71.00 +6.70 64.30 2290 ---- 69.80B ---- 69.80B 70.00 +6.60 63.40 2295 ---- 68.80B ---- 68.80B 69.10 +6.60 62.50 2300 ---- 67.90B ---- 67.90B 68.10 +6.50 61.60 6 2305 ---- 66.90B ---- 66.90B 67.10 +6.30 60.80 2310 ---- 66.00B ---- 66.00B 66.20 +6.30 59.90 2315 ---- 65.10B ---- 65.10B 65.30 +6.20 59.10 2320 ---- 64.20B ---- 64.20B 64.40 +6.20 58.20 2325 ---- 63.30B ---- 63.30B 63.50 +6.10 57.40 2330 ---- 62.40B ---- 62.40B 62.60 +6.00 56.60 2335 ---- 61.60B ---- 61.60B 61.80 +5.90 55.90 2340 ---- 60.70B ---- 60.70B 60.90 +5.80 55.10 2345 ---- 59.90B ---- 59.90B 60.10 +5.80 54.30 2350 ---- 59.10B ---- 59.10B 59.30 +5.70 53.60 2355 ---- 58.30B ---- 58.30B 58.50 +5.60 52.90 2360 ---- 57.50B ---- 57.50B 57.70 +5.60 52.10 2370 ---- 56.00B ---- 56.00B 56.10 +5.40 50.70 2375 ---- 55.20B ---- 55.20B 55.40 +5.40 50.00 2380 ---- 54.50B ---- 54.50B 54.70 +5.30 49.40 2390 ---- 53.10B ---- 53.10B 53.20 +5.10 48.10 2400 ---- 51.70B ---- 51.70B 51.80 +5.00 46.80 2410 ---- 50.30B ---- 50.30B 50.50 +4.90 45.60 2420 ---- 49.00B ---- 49.00B 49.20 +4.80 44.40 2425 ---- 48.40B ---- 48.40B 48.50 +4.70 43.80 2430 ---- 47.80B ---- 47.80B 47.90 +4.70 43.20 2440 ---- 46.60B ---- 46.60B 46.70 +4.60 42.10 2450 ---- 45.40B ---- 45.40B 45.50 +4.40 41.10 2460 ---- 44.30B ---- 44.30B 44.40 +4.40 40.00 2475 ---- 42.60B ---- 42.60B 42.70 +4.20 38.50 2500 ---- 40.10B ---- 40.10B 40.20 +4.00 36.20 2525 ---- 37.70B ---- 37.70B 37.80 +3.70 34.10 2550 ---- 35.50B ---- 35.50B 35.60 +3.50 32.10 2575 ---- 33.50B ---- 33.50B 33.60 +3.30 30.30 2600 ---- 31.60B ---- 31.60B 31.80 +3.20 28.60 2625 ---- 29.80B ---- 29.80B 30.10 +3.00 27.10 2650 ---- 28.20B ---- 28.20B 28.50 +2.80 25.70 OG JUN24 Gold Option CALL 900 ---- ---- ---- ---- 1186.50 +21.70 1164.80 925 ---- ---- ---- ---- 1161.50 +21.70 1139.80 950 ---- ---- ---- ---- 1136.50 +21.70 1114.80 975 ---- ---- ---- ---- 1111.50 +21.70 1089.80 1000 ---- ---- ---- ---- 1086.50 +21.70 1064.80 1025 ---- ---- ---- ---- 1061.50 +21.70 1039.80 1050 ---- ---- ---- ---- 1036.50 +21.70 1014.80 1075 ---- ---- ---- ---- 1011.50 +21.70 989.80 1090 ---- ---- ---- ---- 996.50 +21.70 974.80 1100 ---- ---- ---- ---- 986.50 +21.70 964.80 1110 ---- ---- ---- ---- 976.50 +21.70 954.80 1120 ---- ---- ---- ---- 966.50 +21.70 944.80 1125 ---- ---- ---- ---- 961.50 +21.70 939.80 1130 ---- ---- ---- ---- 956.50 +21.70 934.80 1140 ---- ---- ---- ---- 946.50 +21.70 924.80 1150 ---- ---- ---- ---- 936.50 +21.70 914.80 1160 ---- ---- ---- ---- 926.50 +21.70 904.80 1170 ---- ---- ---- ---- 916.50 +21.70 894.80 1175 ---- ---- ---- ---- 911.50 +21.70 889.80 1180 ---- ---- ---- ---- 906.50 +21.70 884.80 1190 ---- ---- ---- ---- 896.50 +21.70 874.80 1195 ---- ---- ---- ---- 891.50 +21.70 869.80 1200 ---- ---- ---- ---- 886.50 +21.70 864.80 1205 ---- ---- ---- ---- 881.50 +21.70 859.80 1210 ---- ---- ---- ---- 876.50 +21.70 854.80 1215 ---- ---- ---- ---- 871.50 +21.70 849.80 1220 ---- ---- ---- ---- 866.50 +21.70 844.80 1225 ---- ---- ---- ---- 861.50 +21.70 839.80 1230 ---- ---- ---- ---- 856.50 +21.70 834.80 1235 ---- ---- ---- ---- 851.50 +21.70 829.80 1240 ---- ---- ---- ---- 846.50 +21.70 824.80 1245 ---- ---- ---- ---- 841.50 +21.70 819.80 1250 ---- ---- ---- ---- 836.50 +21.70 814.80 1255 ---- ---- ---- ---- 831.50 +21.70 809.80 1260 ---- ---- ---- ---- 826.50 +21.70 804.80 1265 ---- ---- ---- ---- 821.50 +21.70 799.80 1270 ---- ---- ---- ---- 816.50 +21.70 794.80 1275 ---- ---- ---- ---- 811.50 +21.70 789.80 1280 ---- ---- ---- ---- 806.50 +21.70 784.80 1285 ---- ---- ---- ---- 801.50 +21.70 779.80 1290 ---- ---- ---- ---- 796.50 +21.70 774.80 1295 ---- ---- ---- ---- 791.50 +21.70 769.80 1300 ---- ---- ---- ---- 786.50 +21.70 764.80 1305 ---- ---- ---- ---- 781.50 +21.70 759.80 1310 ---- ---- ---- ---- 776.50 +21.70 754.80 1315 ---- ---- ---- ---- 771.50 +21.70 749.80 1320 ---- ---- ---- ---- 766.50 +21.70 744.80 1325 ---- ---- ---- ---- 761.50 +21.70 739.80 1330 ---- ---- ---- ---- 756.50 +21.70 734.80 1335 ---- ---- ---- ---- 751.50 +21.70 729.80 1340 ---- ---- ---- ---- 746.50 +21.70 724.80 1345 ---- ---- ---- ---- 741.50 +21.70 719.80 1350 ---- ---- ---- ---- 736.50 +21.70 714.80 1355 ---- ---- ---- ---- 731.50 +21.70 709.80 1360 ---- ---- ---- ---- 726.50 +21.70 704.80 1365 ---- ---- ---- ---- 721.50 +21.70 699.80 1370 ---- ---- ---- ---- 716.50 +21.70 694.80 1375 ---- ---- ---- ---- 711.50 +21.70 689.80 1380 ---- ---- ---- ---- 706.50 +21.70 684.80 1385 ---- ---- ---- ---- 701.50 +21.70 679.80 1390 ---- ---- ---- ---- 696.50 +21.70 674.80 1395 ---- ---- ---- ---- 691.50 +21.70 669.80 1400 ---- ---- ---- ---- 686.50 +21.70 664.80 1405 ---- ---- ---- ---- 681.50 +21.70 659.80 1410 ---- ---- ---- ---- 676.50 +21.70 654.80 1415 ---- ---- ---- ---- 671.50 +21.70 649.80 1420 ---- ---- ---- ---- 666.50 +21.70 644.80 1425 ---- ---- ---- ---- 661.50 +21.70 639.80 1430 ---- ---- ---- ---- 656.50 +21.70 634.80 1435 ---- ---- ---- ---- 651.50 +21.70 629.80 1440 ---- ---- ---- ---- 646.50 +21.70 624.80 1445 ---- ---- ---- ---- 641.50 +21.70 619.80 1450 ---- ---- ---- ---- 636.50 +21.70 614.80 1455 ---- ---- ---- ---- 631.50 +21.70 609.80 1460 ---- ---- ---- ---- 626.50 +21.70 604.80 1465 ---- ---- ---- ---- 621.50 +21.70 599.80 1470 ---- ---- ---- ---- 616.50 +21.70 594.80 1475 ---- ---- ---- ---- 611.50 +21.70 589.80 1480 ---- ---- ---- ---- 606.50 +21.70 584.80 1485 ---- ---- ---- ---- 601.50 +21.70 579.80 1490 ---- ---- ---- ---- 596.50 +21.70 574.80 1495 ---- ---- ---- ---- 591.50 +21.70 569.80 1500 ---- 573.50B 562.90A 573.50B 586.50 +21.70 564.80 1505 ---- ---- ---- ---- 581.50 +21.70 559.80 1510 ---- ---- ---- ---- 576.50 +21.70 554.80 1515 ---- ---- ---- ---- 571.50 +21.70 549.80 1520 ---- ---- ---- ---- 566.50 +21.60 544.90 1525 ---- 565.20B 538.10A 565.20B 561.50 +21.60 539.90 1530 ---- ---- ---- ---- 556.50 +21.50 535.00 1535 ---- ---- ---- ---- 551.50 +21.50 530.00 1540 ---- ---- ---- ---- 546.50 +21.40 525.10 1545 ---- ---- ---- ---- 541.60 +21.40 520.20 1550 ---- 540.10B 513.90A 540.10B 536.60 +21.30 515.30 1555 ---- ---- ---- ---- 531.70 +21.20 510.50 1560 ---- ---- ---- ---- 526.80 +21.20 505.60 1565 ---- ---- ---- ---- 521.80 +21.10 500.70 1570 ---- ---- ---- ---- 517.00 +21.10 495.90 1575 ---- 515.60B 489.80A 515.60B 512.10 +21.00 491.10 1580 ---- ---- ---- ---- 507.20 +20.90 486.30 1585 ---- ---- ---- ---- 502.30 +20.80 481.50 1590 ---- ---- ---- ---- 497.50 +20.80 476.70 1595 ---- ---- ---- ---- 492.70 +20.80 471.90 1600 ---- 491.20B 466.10A 491.20B 487.90 +20.70 467.20 1605 ---- ---- ---- ---- 483.10 +20.70 462.40 1610 ---- ---- ---- ---- 478.30 +20.60 457.70 1615 ---- ---- ---- ---- 473.50 +20.50 453.00 1620 ---- ---- ---- ---- 468.80 +20.50 448.30 1625 ---- 467.20B 442.70A 467.20B 464.00 +20.40 443.60 1630 ---- ---- ---- ---- 459.30 +20.30 439.00 1635 ---- ---- ---- ---- 454.60 +20.30 434.30 1640 ---- ---- ---- ---- 449.90 +20.20 429.70 1645 ---- ---- ---- ---- 445.20 +20.10 425.10 1650 ---- 443.70B 419.70A 443.70B 440.60 +20.10 420.50 1655 ---- ---- ---- ---- 436.00 +20.10 415.90 1660 ---- ---- ---- ---- 431.30 +20.00 411.30 1665 ---- ---- ---- ---- 426.70 +19.90 406.80 1670 ---- ---- ---- ---- 422.10 +19.80 402.30 1675 ---- 420.40B 397.10A 420.40B 417.60 +19.80 397.80 1680 ---- ---- ---- ---- 413.00 +19.70 393.30 1685 ---- ---- 388.20A 388.20A 408.50 +19.70 388.80 1690 ---- 386.40B 383.80A 386.40B 404.00 +19.60 384.40 1695 ---- 387.30B 379.40A 387.30B 399.50 +19.50 380.00 1700 ---- 397.70B 375.00A 397.70B 395.00 +19.40 375.60 1705 ---- 391.00B 370.70A 390.60B 390.60 +19.40 371.20 1710 ---- 388.70B 366.30A 388.70B 386.20 +19.40 366.80 1715 ---- 384.30B 362.00A 384.30B 381.70 +19.20 362.50 1720 ---- 379.80B 357.70A 379.80B 377.40 +19.20 358.20 1725 ---- 375.40B 353.50A 375.40B 373.00 +19.10 353.90 1730 ---- 371.00B 349.20A 371.00B 368.60 +19.00 349.60 1735 ---- 366.70B 345.00A 366.70B 364.30 +18.90 345.40 1740 ---- 362.30B 340.80A 362.30B 360.00 +18.90 341.10 1745 ---- 358.00B 336.60A 358.00B 355.70 +18.80 336.90 4 1750 ---- 353.70B 332.50A 353.70B 351.50 +18.70 332.80 1755 ---- 349.40B 328.30A 349.40B 347.30 +18.70 328.60 1760 ---- 345.20B 324.20A 324.20A 343.00 +18.50 324.50 1765 ---- 340.90B 320.10A 320.10A 338.90 +18.50 320.40 1770 ---- 336.70B 316.10A 316.10A 334.70 +18.40 316.30 1775 ---- 332.50B 312.10A 312.10A 330.60 +18.30 312.30 1780 ---- 328.40B 308.10A 308.10A 326.50 +18.30 308.20 1785 ---- 324.30B 304.10A 304.10A 322.40 +18.20 304.20 1790 ---- 320.20B 300.10A 300.10A 318.30 +18.00 300.30 1795 ---- 316.10B 296.20A 296.20A 314.30 +18.00 296.30 1800 ---- 312.00B 292.30A 292.30A 310.30 +17.90 292.40 1805 ---- 308.00B ---- 308.00B 306.30 +17.80 288.50 1810 ---- 304.00B ---- 304.00B 302.40 +17.80 284.60 1815 ---- 300.10B ---- 300.10B 298.40 +17.60 280.80 1820 ---- 296.10B ---- 296.10B 294.60 +17.60 277.00 1825 ---- 292.20B ---- 292.20B 290.70 +17.50 273.20 1830 ---- 288.40B ---- 288.40B 286.90 +17.40 269.50 1835 ---- 284.50B ---- 284.50B 283.10 +17.30 265.80 1840 ---- 280.70B ---- 280.70B 279.30 +17.20 262.10 1845 ---- 276.90B ---- 276.90B 275.50 +17.10 258.40 1850 ---- 273.20B ---- 273.20B 271.80 +17.00 254.80 400 1855 ---- 269.40B ---- 269.40B 268.10 +16.90 251.20 1860 ---- 265.70B ---- 265.70B 264.50 +16.80 247.70 1865 ---- 262.10B ---- 262.10B 260.90 +16.70 244.20 1870 ---- 258.50B ---- 258.50B 257.30 +16.60 240.70 1875 ---- 254.90B ---- 254.90B 253.70 +16.50 237.20 1880 ---- 251.30B ---- 251.30B 250.20 +16.40 233.80 75 1885 ---- 247.80B ---- 247.80B 246.70 +16.30 230.40 1890 ---- 244.30B ---- 244.30B 243.30 +16.20 227.10 1895 ---- 240.80B ---- 240.80B 239.90 +16.10 223.80 1900 ---- 237.40B ---- 237.40B 236.50 +16.00 220.50 1905 ---- 234.00B ---- 234.00B 233.10 +15.80 217.30 1 1 1910 ---- 230.70B ---- 230.70B 229.80 +15.70 214.10 1915 ---- 227.40B ---- 227.40B 226.60 +15.70 210.90 1920 ---- 224.10B ---- 224.10B 223.30 +15.50 207.80 1925 ---- 220.80B ---- 220.80B 220.10 +15.40 204.70 1930 ---- 217.60B ---- 217.60B 217.00 +15.30 201.70 1935 ---- 214.50B ---- 214.50B 213.80 +15.20 198.60 1940 ---- 211.30B ---- 211.30B 210.70 +15.00 195.70 1945 ---- 208.20B ---- 208.20B 207.70 +15.00 192.70 1950 ---- 205.20B ---- 205.20B 204.60 +14.80 189.80 1955 ---- 202.10B ---- 202.10B 201.60 +14.70 186.90 1960 ---- 199.10B ---- 199.10B 198.70 +14.60 184.10 1965 ---- 196.20B ---- 196.20B 195.80 +14.50 181.30 1970 ---- 193.30B ---- 193.30B 192.90 +14.40 178.50 100 1975 ---- 190.40B ---- 190.40B 190.00 +14.20 175.80 1980 ---- 187.60B ---- 187.60B 187.20 +14.10 173.10 1985 ---- 184.80B ---- 184.80B 184.40 +14.00 170.40 1990 ---- 182.00B ---- 182.00B 181.70 +13.90 167.80 1995 ---- 179.30B ---- 179.30B 178.90 +13.70 165.20 2000 ---- 176.60B ---- 176.60B 176.30 +13.60 162.70 130 2005 ---- 173.90B ---- 173.90B 173.60 +13.40 160.20 2010 ---- 171.30B ---- 171.30B 171.00 +13.30 157.70 220 2015 ---- 168.70B ---- 168.70B 168.40 +13.10 155.30 2020 ---- 166.20B ---- 166.20B 165.90 +13.00 152.90 2025 ---- 163.70B ---- 163.70B 163.40 +12.90 150.50 2030 ---- 161.20B ---- 161.20B 160.90 +12.70 148.20 2035 ---- 158.80B ---- 158.80B 158.50 +12.60 145.90 2040 ---- 156.40B ---- 156.40B 156.10 +12.50 143.60 50 2045 ---- 154.00B ---- 154.00B 153.80 +12.40 141.40 2050 ---- 151.70B ---- 151.70B 151.40 +12.20 139.20 10 2055 ---- 149.40B ---- 149.40B 149.20 +12.10 137.10 2060 ---- 147.10B ---- 147.10B 146.90 +11.90 135.00 2065 ---- 144.90B ---- 144.90B 144.70 +11.80 132.90 2070 ---- 142.70B ---- 142.70B 142.50 +11.70 130.80 2075 ---- 140.60B ---- 140.60B 140.40 +11.60 128.80 2080 ---- 138.50B ---- 138.50B 138.30 +11.40 126.90 2085 ---- 136.40B ---- 136.40B 136.20 +11.30 124.90 2090 ---- 134.30B ---- 134.30B 134.20 +11.20 123.00 2095 ---- 132.30B ---- 132.30B 132.10 +10.90 121.20 2100 ---- 130.30B ---- 130.30B 130.20 +10.90 119.30 10 2105 ---- 128.40B ---- 128.40B 128.20 +10.70 117.50 2110 ---- 126.40B ---- 126.40B 126.30 +10.50 115.80 2115 ---- 124.60B ---- 124.60B 124.50 +10.50 114.00 2120 ---- 122.70B ---- 122.70B 122.60 +10.30 112.30 2125 ---- 120.90B ---- 120.90B 120.80 +10.20 110.60 2130 ---- 119.10B ---- 119.10B 119.00 +10.00 109.00 2135 ---- 117.30B ---- 117.30B 117.30 +9.90 107.40 2140 ---- 115.60B ---- 115.60B 115.60 +9.80 105.80 50 2145 ---- 113.90B ---- 113.90B 113.90 +9.70 104.20 2150 ---- 112.20B ---- 112.20B 112.20 +9.50 102.70 5 2155 ---- 110.60B ---- 110.60B 110.60 +9.40 101.20 2160 ---- 108.90B ---- 108.90B 109.00 +9.30 99.70 52 2165 ---- 107.30B ---- 107.30B 107.50 +9.20 98.30 2170 ---- 105.80B ---- 105.80B 105.90 +9.10 96.80 2175 ---- 104.20B ---- 104.20B 104.40 +9.00 95.40 2180 ---- 102.70B ---- 102.70B 102.90 +8.90 94.00 2185 ---- 101.30B ---- 101.30B 101.40 +8.70 92.70 2190 ---- 99.80B ---- 99.80B 100.00 +8.60 91.40 2195 ---- 98.40B ---- 98.40B 98.60 +8.50 90.10 2200 ---- 97.00B ---- 97.00B 97.20 +8.40 88.80 551 2205 ---- 95.60B ---- 95.60B 95.80 +8.30 87.50 2210 ---- 94.20B ---- 94.20B 94.50 +8.20 86.30 2215 ---- 92.90B ---- 92.90B 93.20 +8.20 85.00 2220 ---- 91.60B ---- 91.60B 91.90 +8.10 83.80 2225 ---- 90.30B ---- 90.30B 90.60 +7.90 82.70 2230 ---- 89.00B ---- 89.00B 89.30 +7.80 81.50 2235 ---- 87.80B ---- 87.80B 88.10 +7.70 80.40 2240 ---- 86.60B ---- 86.60B 86.90 +7.70 79.20 2245 ---- 85.40B ---- 85.40B 85.70 +7.60 78.10 2250 ---- 84.20B ---- 84.20B 84.50 +7.50 77.00 1005 2255 ---- 83.00B ---- 83.00B 83.40 +7.40 76.00 2260 ---- 81.90B ---- 81.90B 82.20 +7.30 74.90 52 2265 ---- 80.80B ---- 80.80B 81.10 +7.20 73.90 2270 ---- 79.70B ---- 79.70B 80.00 +7.10 72.90 2275 ---- 78.60B ---- 78.60B 79.00 +7.10 71.90 2280 ---- 77.50B ---- 77.50B 77.90 +7.00 70.90 2285 ---- 76.50B ---- 76.50B 76.90 +7.00 69.90 2290 ---- 75.40B ---- 75.40B 75.80 +6.80 69.00 2295 ---- 74.40B ---- 74.40B 74.80 +6.70 68.10 2300 ---- 73.40B ---- 73.40B 73.80 +6.70 67.10 510 2305 ---- 72.40B ---- 72.40B 72.90 +6.70 66.20 2310 ---- 71.50B ---- 71.50B 71.90 +6.50 65.40 2315 ---- 70.50B ---- 70.50B 71.00 +6.50 64.50 2320 ---- 69.60B ---- 69.60B 70.00 +6.40 63.60 2325 ---- 68.70B ---- 68.70B 69.10 +6.30 62.80 2330 ---- 67.80B ---- 67.80B 68.20 +6.30 61.90 2335 ---- 66.90B ---- 66.90B 67.30 +6.20 61.10 2340 ---- 66.00B ---- 66.00B 66.50 +6.20 60.30 2345 ---- 65.20B ---- 65.20B 65.60 +6.10 59.50 2350 ---- 64.30B ---- 64.30B 64.80 +6.00 58.80 2355 ---- 63.50B ---- 63.50B 63.90 +5.90 58.00 2360 ---- 62.70B ---- 62.70B 63.10 +5.80 57.30 2370 ---- 61.10B ---- 61.10B 61.50 +5.70 55.80 2375 ---- 60.30B ---- 60.30B 60.80 +5.70 55.10 2380 ---- 59.50B ---- 59.50B 60.00 +5.60 54.40 2390 ---- 58.00B ---- 58.00B 58.50 +5.50 53.00 2400 ---- 56.60B ---- 56.60B 57.00 +5.30 51.70 642 2410 ---- 55.20B ---- 55.20B 55.60 +5.20 50.40 2420 ---- 53.80B ---- 53.80B 54.30 +5.20 49.10 2425 ---- 53.20B ---- 53.20B 53.60 +5.10 48.50 2430 ---- 52.50B ---- 52.50B 53.00 +5.10 47.90 2440 ---- 51.30B ---- 51.30B 51.70 +4.90 46.80 2450 ---- 50.00B ---- 50.00B 50.50 +4.90 45.60 2460 ---- 48.80B ---- 48.80B 49.20 +4.70 44.50 2475 ---- 47.10B ---- 47.10B 47.50 +4.50 43.00 2500 ---- 44.40B ---- 44.40B 44.80 +4.30 40.50 637 2525 ---- 41.90B ---- 41.90B 42.30 +4.10 38.20 2550 ---- 39.50B ---- 39.50B 39.90 +3.80 36.10 2575 ---- 37.40B ---- 37.40B 37.80 +3.70 34.10 2600 ---- 35.40B ---- 35.40B 35.80 +3.50 32.30 2625 ---- 33.50B ---- 33.50B 33.90 +3.30 30.60 2650 ---- 31.70B ---- 31.70B 32.10 +3.10 29.00 2800 ---- 23.30B ---- 23.30B 23.80 +2.40 21.40 300 2950 ---- 17.40B ---- 17.40B 18.10 +1.90 16.20 3000 ---- 15.90B ---- 15.90B 16.60 +1.80 14.80 3742 3500 ---- 7.20B ---- 7.20B 7.70 +1.10 6.60 4000 ---- 3.70B ---- 3.70B 4.20 +.70 3.50 200 205 OG JUL24 Gold Option CALL 1275 ---- ---- ---- ---- 825.70 +21.90 803.80 1300 ---- ---- ---- ---- 800.70 +21.90 778.80 1325 ---- ---- ---- ---- 775.70 +21.90 753.80 1350 ---- ---- ---- ---- 750.70 +21.90 728.80 1375 ---- ---- ---- ---- 725.70 +21.90 703.80 1400 ---- ---- ---- ---- 700.70 +21.90 678.80 1425 ---- ---- ---- ---- 675.70 +21.90 653.80 1450 ---- ---- ---- ---- 650.70 +21.90 628.80 1470 ---- ---- ---- ---- 630.70 +21.90 608.80 1475 ---- ---- ---- ---- 625.70 +21.90 603.80 1480 ---- ---- ---- ---- 620.70 +21.90 598.80 1490 ---- ---- ---- ---- 610.70 +21.90 588.80 1500 ---- ---- ---- ---- 600.70 +21.80 578.90 1510 ---- ---- ---- ---- 590.70 +21.60 569.10 1520 ---- ---- ---- ---- 580.80 +21.50 559.30 1525 ---- ---- ---- ---- 575.90 +21.50 554.40 1530 ---- ---- ---- ---- 570.90 +21.30 549.60 1540 ---- ---- ---- ---- 561.10 +21.20 539.90 1550 ---- ---- ---- ---- 551.40 +21.10 530.30 1560 ---- ---- ---- ---- 541.70 +21.00 520.70 1565 ---- ---- ---- ---- 536.90 +21.00 515.90 1570 ---- ---- ---- ---- 532.10 +20.90 511.20 1575 ---- ---- ---- ---- 527.30 +20.80 506.50 1580 ---- ---- ---- ---- 522.50 +20.80 501.70 1585 ---- ---- ---- ---- 517.70 +20.70 497.00 1590 ---- ---- ---- ---- 513.00 +20.70 492.30 1595 ---- ---- ---- ---- 508.20 +20.50 487.70 1600 ---- ---- ---- ---- 503.50 +20.50 483.00 1605 ---- ---- ---- ---- 498.80 +20.50 478.30 1610 ---- ---- ---- ---- 494.10 +20.40 473.70 1615 ---- ---- ---- ---- 489.40 +20.30 469.10 1620 ---- ---- ---- ---- 484.70 +20.20 464.50 1625 ---- ---- ---- ---- 480.00 +20.10 459.90 1630 ---- ---- ---- ---- 475.40 +20.10 455.30 1635 ---- ---- ---- ---- 470.70 +20.00 450.70 1640 ---- ---- ---- ---- 466.10 +20.00 446.10 1645 ---- ---- ---- ---- 461.50 +19.90 441.60 1650 ---- ---- ---- ---- 456.90 +19.80 437.10 1655 ---- ---- ---- ---- 452.30 +19.80 432.50 1660 ---- ---- ---- ---- 447.70 +19.70 428.00 1665 ---- ---- ---- ---- 443.20 +19.70 423.50 1670 ---- ---- ---- ---- 438.60 +19.60 419.00 1675 ---- ---- ---- ---- 434.10 +19.50 414.60 1680 ---- ---- ---- ---- 429.60 +19.50 410.10 1685 ---- ---- ---- ---- 425.10 +19.40 405.70 1690 ---- ---- ---- ---- 420.60 +19.30 401.30 1695 ---- ---- ---- ---- 416.10 +19.20 396.90 1700 ---- ---- ---- ---- 411.60 +19.10 392.50 1705 ---- ---- ---- ---- 407.20 +19.10 388.10 1710 ---- ---- ---- ---- 402.70 +19.00 383.70 1715 ---- ---- ---- ---- 398.30 +18.90 379.40 1720 ---- ---- ---- ---- 393.90 +18.90 375.00 1725 ---- ---- ---- ---- 389.50 +18.80 370.70 1730 ---- ---- ---- ---- 385.10 +18.70 366.40 1735 ---- ---- ---- ---- 380.80 +18.70 362.10 1740 ---- ---- ---- ---- 376.40 +18.50 357.90 1745 ---- ---- ---- ---- 372.10 +18.50 353.60 1750 ---- ---- ---- ---- 367.80 +18.40 349.40 1755 ---- ---- ---- ---- 363.50 +18.30 345.20 1760 ---- ---- ---- ---- 359.30 +18.30 341.00 1765 ---- ---- ---- ---- 355.00 +18.20 336.80 1770 ---- ---- ---- ---- 350.80 +18.10 332.70 1775 ---- ---- ---- ---- 346.60 +18.00 328.60 1780 ---- ---- ---- ---- 342.40 +17.90 324.50 1785 ---- ---- ---- ---- 338.20 +17.80 320.40 1790 ---- ---- ---- ---- 334.10 +17.80 316.30 1795 ---- ---- ---- ---- 330.00 +17.70 312.30 1800 ---- ---- ---- ---- 325.90 +17.60 308.30 1805 ---- ---- ---- ---- 321.80 +17.50 304.30 1810 ---- ---- ---- ---- 317.80 +17.40 300.40 1815 ---- ---- ---- ---- 313.70 +17.30 296.40 1820 ---- ---- ---- ---- 309.70 +17.20 292.50 1825 ---- ---- ---- ---- 305.80 +17.20 288.60 1830 ---- ---- ---- ---- 301.80 +17.00 284.80 1835 ---- ---- ---- ---- 297.90 +16.90 281.00 1840 ---- ---- ---- ---- 294.00 +16.80 277.20 1845 ---- ---- ---- ---- 290.20 +16.80 273.40 1850 ---- ---- ---- ---- 286.30 +16.60 269.70 1855 ---- ---- ---- ---- 282.50 +16.50 266.00 1860 ---- ---- ---- ---- 278.80 +16.50 262.30 1865 ---- ---- ---- ---- 275.00 +16.30 258.70 1870 ---- ---- ---- ---- 271.30 +16.20 255.10 1875 ---- ---- ---- ---- 267.60 +16.10 251.50 1880 ---- ---- ---- ---- 264.00 +16.00 248.00 1885 ---- ---- ---- ---- 260.40 +15.90 244.50 1890 ---- ---- ---- ---- 256.80 +15.80 241.00 1895 ---- ---- ---- ---- 253.30 +15.70 237.60 1900 ---- ---- ---- ---- 249.80 +15.60 234.20 1905 ---- ---- ---- ---- 246.30 +15.50 230.80 1910 ---- ---- ---- ---- 242.90 +15.40 227.50 1915 ---- ---- ---- ---- 239.50 +15.30 224.20 1920 ---- ---- ---- ---- 236.10 +15.10 221.00 1925 ---- ---- ---- ---- 232.80 +15.00 217.80 1930 ---- ---- ---- ---- 229.50 +14.90 214.60 1935 ---- ---- ---- ---- 226.20 +14.70 211.50 1940 ---- ---- ---- ---- 223.00 +14.60 208.40 1945 ---- ---- ---- ---- 219.90 +14.60 205.30 1950 ---- ---- ---- ---- 216.70 +14.40 202.30 1955 ---- ---- ---- ---- 213.60 +14.30 199.30 1960 ---- ---- ---- ---- 210.60 +14.20 196.40 1965 ---- ---- ---- ---- 207.60 +14.10 193.50 1970 ---- ---- ---- ---- 204.60 +14.00 190.60 1975 ---- ---- ---- ---- 201.70 +13.90 187.80 1980 ---- ---- ---- ---- 198.80 +13.70 185.10 1985 ---- ---- ---- ---- 195.90 +13.60 182.30 1990 ---- ---- ---- ---- 193.10 +13.40 179.70 1995 ---- ---- ---- ---- 190.40 +13.40 177.00 2000 ---- ---- ---- ---- 187.60 +13.20 174.40 2005 ---- ---- ---- ---- 184.90 +13.10 171.80 2010 ---- ---- ---- ---- 182.30 +13.00 169.30 2015 ---- ---- ---- ---- 179.70 +12.80 166.90 2020 ---- ---- ---- ---- 177.20 +12.80 164.40 2025 ---- ---- ---- ---- 174.60 +12.60 162.00 2030 ---- ---- ---- ---- 172.20 +12.50 159.70 2035 ---- ---- ---- ---- 169.70 +12.30 157.40 2040 ---- ---- ---- ---- 167.40 +12.30 155.10 2045 ---- ---- ---- ---- 165.00 +12.10 152.90 2050 ---- ---- ---- ---- 162.70 +12.00 150.70 2055 ---- ---- ---- ---- 160.40 +11.80 148.60 2060 ---- ---- ---- ---- 158.20 +11.70 146.50 2065 ---- ---- ---- ---- 156.00 +11.60 144.40 2070 ---- ---- ---- ---- 153.90 +11.50 142.40 2075 ---- ---- ---- ---- 151.80 +11.40 140.40 2080 ---- ---- ---- ---- 149.70 +11.30 138.40 2085 ---- ---- ---- ---- 147.70 +11.20 136.50 2090 ---- ---- ---- ---- 145.70 +11.10 134.60 2095 ---- ---- ---- ---- 143.70 +10.90 132.80 2100 ---- ---- ---- ---- 141.80 +10.90 130.90 2105 ---- ---- ---- ---- 139.90 +10.70 129.20 2110 ---- ---- ---- ---- 138.00 +10.60 127.40 2115 ---- ---- ---- ---- 136.20 +10.50 125.70 2120 ---- ---- ---- ---- 134.40 +10.40 124.00 2125 ---- ---- ---- ---- 132.60 +10.30 122.30 2130 ---- ---- ---- ---- 130.90 +10.20 120.70 2135 ---- ---- ---- ---- 129.20 +10.10 119.10 2140 ---- ---- ---- ---- 127.50 +9.90 117.60 2145 ---- ---- ---- ---- 125.90 +9.90 116.00 2150 ---- ---- ---- ---- 124.20 +9.70 114.50 2155 ---- ---- ---- ---- 122.70 +9.70 113.00 2160 ---- ---- ---- ---- 121.10 +9.60 111.50 2165 ---- ---- ---- ---- 119.60 +9.50 110.10 2170 ---- ---- ---- ---- 118.00 +9.30 108.70 2175 ---- ---- ---- ---- 116.50 +9.20 107.30 2180 ---- ---- ---- ---- 115.10 +9.20 105.90 2185 ---- ---- ---- ---- 113.60 +9.00 104.60 2190 ---- ---- ---- ---- 112.20 +8.90 103.30 2195 ---- ---- ---- ---- 110.80 +8.80 102.00 2200 ---- ---- ---- ---- 109.40 +8.70 100.70 2205 ---- ---- ---- ---- 108.10 +8.70 99.40 2210 ---- ---- ---- ---- 106.70 +8.50 98.20 2215 ---- ---- ---- ---- 105.40 +8.50 96.90 2220 ---- ---- ---- ---- 104.10 +8.40 95.70 2225 ---- ---- ---- ---- 102.80 +8.30 94.50 2230 ---- ---- ---- ---- 101.60 +8.30 93.30 2235 ---- ---- ---- ---- 100.30 +8.10 92.20 2240 ---- ---- ---- ---- 99.10 +8.10 91.00 2245 ---- ---- ---- ---- 97.80 +7.90 89.90 2250 ---- ---- ---- ---- 96.60 +7.80 88.80 2255 ---- ---- ---- ---- 95.40 +7.80 87.60 2260 ---- ---- ---- ---- 94.30 +7.80 86.50 2265 ---- ---- ---- ---- 93.10 +7.60 85.50 2270 ---- ---- ---- ---- 91.90 +7.50 84.40 2275 ---- ---- ---- ---- 90.80 +7.50 83.30 2280 ---- ---- ---- ---- 89.70 +7.40 82.30 2285 ---- ---- ---- ---- 88.60 +7.30 81.30 2290 ---- ---- ---- ---- 87.50 +7.30 80.20 2295 ---- ---- ---- ---- 86.40 +7.20 79.20 2300 ---- ---- ---- ---- 85.30 +7.00 78.30 2305 ---- ---- ---- ---- 84.30 +7.00 77.30 2310 ---- ---- ---- ---- 83.20 +6.90 76.30 2315 ---- ---- ---- ---- 82.20 +6.80 75.40 2320 ---- ---- ---- ---- 81.20 +6.80 74.40 2325 ---- ---- ---- ---- 80.20 +6.70 73.50 2330 ---- ---- ---- ---- 79.20 +6.60 72.60 2335 ---- ---- ---- ---- 78.20 +6.50 71.70 2340 ---- ---- ---- ---- 77.30 +6.50 70.80 2345 ---- ---- ---- ---- 76.30 +6.40 69.90 2350 ---- ---- ---- ---- 75.40 +6.40 69.00 2355 ---- ---- ---- ---- 74.40 +6.20 68.20 2360 ---- ---- ---- ---- 73.50 +6.20 67.30 2365 ---- ---- ---- ---- 72.60 +6.10 66.50 2370 ---- ---- ---- ---- 71.80 +6.10 65.70 2375 ---- ---- ---- ---- 70.90 +6.00 64.90 2380 ---- ---- ---- ---- 70.00 +5.90 64.10 2390 ---- ---- ---- ---- 68.30 +5.80 62.50 2400 ---- ---- ---- ---- 66.70 +5.70 61.00 2410 ---- ---- ---- ---- 65.10 +5.60 59.50 2420 ---- ---- ---- ---- 63.60 +5.50 58.10 2425 ---- ---- ---- ---- 62.80 +5.40 57.40 2430 ---- ---- ---- ---- 62.10 +5.40 56.70 2440 ---- ---- ---- ---- 60.60 +5.20 55.40 2450 ---- ---- ---- ---- 59.20 +5.10 54.10 2460 ---- ---- ---- ---- 57.80 +5.00 52.80 2470 ---- ---- ---- ---- 56.50 +4.90 51.60 2475 ---- ---- ---- ---- 55.80 +4.80 51.00 2500 ---- ---- ---- ---- 52.70 +4.60 48.10 2525 ---- ---- ---- ---- 49.80 +4.30 45.50 2550 ---- ---- ---- ---- 47.20 +4.20 43.00 2575 ---- ---- ---- ---- 44.70 +4.00 40.70 2600 ---- ---- ---- ---- 42.30 +3.70 38.60 2625 ---- ---- ---- ---- 40.20 +3.60 36.60 2650 ---- ---- ---- ---- 38.10 +3.40 34.70 OG AUG24 Gold Option CALL 1400 ---- ---- ---- ---- 700.70 +21.90 678.80 1425 ---- ---- ---- ---- 675.70 +21.90 653.80 1450 ---- ---- ---- ---- 650.70 +21.90 628.80 1475 ---- ---- ---- ---- 625.70 +21.80 603.90 1500 ---- ---- ---- ---- 600.80 +21.50 579.30 1525 ---- ---- ---- ---- 576.20 +21.20 555.00 1550 ---- ---- ---- ---- 552.00 +20.90 531.10 1575 ---- ---- ---- ---- 528.10 +20.60 507.50 1580 ---- ---- ---- ---- 523.40 +20.60 502.80 1590 ---- ---- ---- ---- 513.90 +20.40 493.50 1600 ---- ---- ---- ---- 504.60 +20.30 484.30 1610 ---- ---- ---- ---- 495.20 +20.10 475.10 1620 ---- ---- ---- ---- 486.00 +20.10 465.90 1625 ---- ---- ---- ---- 481.30 +19.90 461.40 1630 ---- ---- ---- ---- 476.70 +19.80 456.90 1640 ---- ---- ---- ---- 467.60 +19.80 447.80 1650 ---- ---- ---- ---- 458.40 +19.60 438.80 1660 ---- ---- ---- ---- 449.40 +19.50 429.90 1670 ---- ---- ---- ---- 440.40 +19.40 421.00 1675 ---- ---- ---- ---- 435.90 +19.30 416.60 1680 ---- ---- ---- ---- 431.40 +19.20 412.20 1685 ---- ---- ---- ---- 427.00 +19.20 407.80 1690 ---- ---- ---- ---- 422.50 +19.00 403.50 1695 ---- ---- ---- ---- 418.10 +19.00 399.10 1700 ---- ---- ---- ---- 413.70 +18.90 394.80 1705 ---- ---- ---- ---- 409.30 +18.90 390.40 1710 ---- ---- ---- ---- 404.90 +18.80 386.10 1715 ---- ---- ---- ---- 400.50 +18.70 381.80 1720 ---- ---- ---- ---- 396.20 +18.60 377.60 1725 ---- ---- ---- ---- 391.90 +18.60 373.30 1730 ---- ---- ---- ---- 387.50 +18.40 369.10 1735 ---- ---- ---- ---- 383.30 +18.50 364.80 1740 ---- ---- ---- ---- 379.00 +18.40 360.60 1745 ---- ---- ---- ---- 374.70 +18.30 356.40 1750 ---- ---- ---- ---- 370.50 +18.20 352.30 1755 ---- ---- ---- ---- 366.20 +18.10 348.10 1760 ---- ---- ---- ---- 362.00 +18.00 344.00 1765 ---- ---- ---- ---- 357.80 +17.90 339.90 1770 ---- ---- ---- ---- 353.70 +17.90 335.80 1775 ---- ---- ---- ---- 349.50 +17.80 331.70 1780 ---- ---- ---- ---- 345.40 +17.70 327.70 1785 ---- ---- ---- ---- 341.30 +17.60 323.70 1790 ---- ---- ---- ---- 337.20 +17.50 319.70 1795 ---- ---- ---- ---- 333.10 +17.40 315.70 1800 ---- ---- ---- ---- 329.10 +17.40 311.70 1805 ---- ---- ---- ---- 325.10 +17.30 307.80 1810 ---- ---- ---- ---- 321.10 +17.20 303.90 1815 ---- ---- ---- ---- 317.10 +17.10 300.00 1820 ---- ---- ---- ---- 313.20 +17.00 296.20 1825 ---- ---- ---- ---- 309.30 +17.00 292.30 1830 ---- ---- ---- ---- 305.40 +16.90 288.50 1835 ---- ---- ---- ---- 301.50 +16.70 284.80 1840 ---- ---- ---- ---- 297.70 +16.70 281.00 1845 ---- ---- ---- ---- 293.80 +16.50 277.30 1850 ---- ---- ---- ---- 290.10 +16.50 273.60 1855 ---- ---- ---- ---- 286.30 +16.30 270.00 1860 ---- ---- ---- ---- 282.60 +16.30 266.30 1865 ---- ---- ---- ---- 278.90 +16.10 262.80 1870 ---- ---- ---- ---- 275.20 +16.00 259.20 1875 ---- ---- ---- ---- 271.60 +15.90 255.70 1880 ---- ---- ---- ---- 268.00 +15.80 252.20 1885 ---- ---- ---- ---- 264.40 +15.70 248.70 1890 ---- ---- ---- ---- 260.90 +15.60 245.30 1895 ---- ---- ---- ---- 257.40 +15.50 241.90 1900 ---- ---- ---- ---- 253.90 +15.40 238.50 1905 ---- ---- ---- ---- 250.50 +15.30 235.20 1910 ---- ---- ---- ---- 247.10 +15.20 231.90 1915 ---- ---- ---- ---- 243.70 +15.10 228.60 1920 ---- ---- ---- ---- 240.40 +15.00 225.40 1925 ---- ---- ---- ---- 237.10 +14.90 222.20 1930 ---- ---- ---- ---- 233.80 +14.70 219.10 1935 ---- ---- ---- ---- 230.60 +14.60 216.00 1940 ---- ---- ---- ---- 227.40 +14.50 212.90 1945 ---- ---- ---- ---- 224.30 +14.40 209.90 1950 ---- ---- ---- ---- 221.20 +14.30 206.90 1955 ---- ---- ---- ---- 218.10 +14.20 203.90 1960 ---- ---- ---- ---- 215.10 +14.10 201.00 1965 ---- ---- ---- ---- 212.10 +14.00 198.10 1970 ---- ---- ---- ---- 209.10 +13.80 195.30 1975 ---- ---- ---- ---- 206.20 +13.70 192.50 1980 ---- ---- ---- ---- 203.40 +13.60 189.80 1985 ---- ---- ---- ---- 200.50 +13.40 187.10 1990 ---- ---- ---- ---- 197.80 +13.40 184.40 1995 ---- ---- ---- ---- 195.00 +13.20 181.80 2000 ---- ---- ---- ---- 192.30 +13.10 179.20 2005 ---- ---- ---- ---- 189.70 +13.10 176.60 2010 ---- ---- ---- ---- 187.10 +12.90 174.20 2015 ---- ---- ---- ---- 184.50 +12.80 171.70 2020 ---- ---- ---- ---- 182.00 +12.70 169.30 2025 ---- ---- ---- ---- 179.50 +12.60 166.90 2030 ---- ---- ---- ---- 177.00 +12.40 164.60 2035 ---- ---- ---- ---- 174.60 +12.30 162.30 2040 ---- ---- ---- ---- 172.30 +12.20 160.10 2045 ---- ---- ---- ---- 170.00 +12.10 157.90 2050 ---- ---- ---- ---- 167.70 +12.00 155.70 2055 ---- ---- ---- ---- 165.50 +11.90 153.60 2060 ---- ---- ---- ---- 163.30 +11.80 151.50 2065 ---- ---- ---- ---- 161.10 +11.60 149.50 2070 ---- ---- ---- ---- 159.00 +11.50 147.50 2075 ---- ---- ---- ---- 156.90 +11.40 145.50 2080 ---- ---- ---- ---- 154.90 +11.30 143.60 2085 ---- ---- ---- ---- 152.90 +11.20 141.70 2090 ---- ---- ---- ---- 150.90 +11.00 139.90 2095 ---- ---- ---- ---- 149.00 +11.00 138.00 2100 ---- ---- ---- ---- 147.10 +10.80 136.30 2105 ---- ---- ---- ---- 145.20 +10.70 134.50 2110 ---- ---- ---- ---- 143.40 +10.60 132.80 2115 ---- ---- ---- ---- 141.60 +10.50 131.10 2120 ---- ---- ---- ---- 139.80 +10.40 129.40 2125 ---- ---- ---- ---- 138.10 +10.30 127.80 2130 ---- ---- ---- ---- 136.40 +10.20 126.20 2135 ---- ---- ---- ---- 134.70 +10.10 124.60 2140 ---- ---- ---- ---- 133.10 +10.10 123.00 2145 ---- ---- ---- ---- 131.40 +9.90 121.50 2150 ---- ---- ---- ---- 129.80 +9.80 120.00 2155 ---- ---- ---- ---- 128.30 +9.80 118.50 2160 ---- ---- ---- ---- 126.70 +9.60 117.10 2165 ---- ---- ---- ---- 125.20 +9.50 115.70 2170 ---- ---- ---- ---- 123.70 +9.40 114.30 2175 ---- ---- ---- ---- 122.20 +9.30 112.90 2180 ---- ---- ---- ---- 120.70 +9.20 111.50 2185 ---- ---- ---- ---- 119.30 +9.10 110.20 2190 ---- ---- ---- ---- 117.90 +9.10 108.80 2195 ---- ---- ---- ---- 116.50 +9.00 107.50 2200 ---- ---- ---- ---- 115.10 +8.90 106.20 2205 ---- ---- ---- ---- 113.70 +8.80 104.90 2210 ---- ---- ---- ---- 112.40 +8.70 103.70 2215 ---- ---- ---- ---- 111.00 +8.60 102.40 2220 ---- ---- ---- ---- 109.70 +8.50 101.20 2225 ---- ---- ---- ---- 108.40 +8.40 100.00 2230 ---- ---- ---- ---- 107.10 +8.30 98.80 2235 ---- ---- ---- ---- 105.90 +8.30 97.60 2240 ---- ---- ---- ---- 104.60 +8.10 96.50 2245 ---- ---- ---- ---- 103.40 +8.10 95.30 2250 ---- ---- ---- ---- 102.20 +8.00 94.20 2255 ---- ---- ---- ---- 101.00 +7.90 93.10 2260 ---- ---- ---- ---- 99.80 +7.80 92.00 2265 ---- ---- ---- ---- 98.60 +7.70 90.90 2270 ---- ---- ---- ---- 97.50 +7.70 89.80 2275 ---- ---- ---- ---- 96.40 +7.60 88.80 2280 ---- ---- ---- ---- 95.20 +7.50 87.70 2285 ---- ---- ---- ---- 94.10 +7.40 86.70 2290 ---- ---- ---- ---- 93.00 +7.30 85.70 2295 ---- ---- ---- ---- 92.00 +7.30 84.70 2300 ---- ---- ---- ---- 90.90 +7.20 83.70 1 2305 ---- ---- ---- ---- 89.80 +7.10 82.70 2310 ---- ---- ---- ---- 88.80 +7.10 81.70 2315 ---- ---- ---- ---- 87.80 +7.00 80.80 2320 ---- ---- ---- ---- 86.80 +6.90 79.90 2325 ---- ---- ---- ---- 85.80 +6.90 78.90 2330 ---- ---- ---- ---- 84.80 +6.80 78.00 2335 ---- ---- ---- ---- 83.80 +6.70 77.10 2340 ---- ---- ---- ---- 82.90 +6.70 76.20 2345 ---- ---- ---- ---- 82.00 +6.60 75.40 2350 ---- ---- ---- ---- 81.00 +6.50 74.50 2355 ---- ---- ---- ---- 80.10 +6.40 73.70 2360 ---- ---- ---- ---- 79.20 +6.40 72.80 2365 ---- ---- ---- ---- 78.30 +6.30 72.00 2370 ---- ---- ---- ---- 77.40 +6.20 71.20 2375 ---- ---- ---- ---- 76.60 +6.20 70.40 2380 ---- ---- ---- ---- 75.70 +6.10 69.60 2390 ---- ---- ---- ---- 74.10 +6.10 68.00 2400 ---- ---- ---- ---- 72.40 +5.90 66.50 2410 ---- ---- ---- ---- 70.90 +5.80 65.10 2420 ---- ---- ---- ---- 69.30 +5.60 63.70 2425 ---- ---- ---- ---- 68.60 +5.60 63.00 2430 ---- ---- ---- ---- 67.80 +5.50 62.30 2440 ---- ---- ---- ---- 66.40 +5.50 60.90 2450 ---- ---- ---- ---- 65.00 +5.40 59.60 2460 ---- ---- ---- ---- 63.60 +5.20 58.40 2470 ---- ---- ---- ---- 62.30 +5.10 57.20 2475 ---- ---- ---- ---- 61.60 +5.00 56.60 2500 ---- ---- ---- ---- 58.50 +4.80 53.70 2525 ---- ---- ---- ---- 55.60 +4.60 51.00 2550 ---- ---- ---- ---- 52.90 +4.40 48.50 2575 ---- ---- ---- ---- 50.40 +4.20 46.20 2600 ---- ---- ---- ---- 48.10 +4.10 44.00 2625 ---- ---- ---- ---- 45.90 +3.90 42.00 2650 ---- ---- ---- ---- 43.80 +3.70 40.10 OG SEP24 Gold Option CALL 1475 ---- ---- ---- ---- 638.60 +21.70 616.90 1500 ---- ---- ---- ---- 613.90 +21.40 592.50 1525 ---- ---- ---- ---- 589.60 +21.20 568.40 1550 ---- ---- ---- ---- 565.50 +20.80 544.70 1575 ---- ---- ---- ---- 541.80 +20.50 521.30 1600 ---- ---- ---- ---- 518.40 +20.20 498.20 1625 ---- ---- ---- ---- 495.30 +19.90 475.40 1650 ---- ---- ---- ---- 472.50 +19.50 453.00 1660 ---- ---- ---- ---- 463.50 +19.40 444.10 1670 ---- ---- ---- ---- 454.60 +19.30 435.30 1675 ---- ---- ---- ---- 450.10 +19.20 430.90 1680 ---- ---- ---- ---- 445.70 +19.20 426.50 1690 ---- ---- ---- ---- 436.90 +19.10 417.80 1700 ---- ---- ---- ---- 428.10 +18.90 409.20 1710 ---- ---- ---- ---- 419.40 +18.80 400.60 1720 ---- ---- ---- ---- 410.70 +18.60 392.10 1725 ---- ---- ---- ---- 406.40 +18.50 387.90 1730 ---- ---- ---- ---- 402.10 +18.50 383.60 1740 ---- ---- ---- ---- 393.60 +18.30 375.30 1750 ---- ---- ---- ---- 385.10 +18.20 366.90 1760 ---- ---- ---- ---- 376.70 +18.00 358.70 1765 ---- ---- ---- ---- 372.60 +18.00 354.60 1770 ---- ---- ---- ---- 368.40 +17.80 350.60 1775 ---- ---- ---- ---- 364.30 +17.80 346.50 1780 ---- ---- ---- ---- 360.20 +17.70 342.50 1785 ---- ---- ---- ---- 356.10 +17.60 338.50 1790 ---- ---- ---- ---- 352.00 +17.50 334.50 1795 ---- ---- ---- ---- 348.00 +17.50 330.50 1800 ---- ---- ---- ---- 344.00 +17.40 326.60 1805 ---- ---- ---- ---- 340.00 +17.30 322.70 1810 ---- ---- ---- ---- 336.00 +17.20 318.80 1815 ---- ---- ---- ---- 332.10 +17.20 314.90 1820 ---- ---- ---- ---- 328.10 +17.00 311.10 1825 ---- ---- ---- ---- 324.20 +16.90 307.30 1830 ---- ---- ---- ---- 320.40 +16.90 303.50 1835 ---- ---- ---- ---- 316.50 +16.80 299.70 1840 ---- ---- ---- ---- 312.70 +16.70 296.00 1845 ---- ---- ---- ---- 308.90 +16.60 292.30 1850 ---- ---- ---- ---- 305.10 +16.50 288.60 1855 ---- ---- ---- ---- 301.40 +16.40 285.00 1860 ---- ---- ---- ---- 297.70 +16.30 281.40 1865 ---- ---- ---- ---- 294.00 +16.20 277.80 1870 ---- ---- ---- ---- 290.30 +16.10 274.20 1875 ---- ---- ---- ---- 286.70 +16.00 270.70 1880 ---- ---- ---- ---- 283.10 +15.90 267.20 1885 ---- ---- ---- ---- 279.60 +15.80 263.80 1890 ---- ---- ---- ---- 276.00 +15.70 260.30 1895 ---- ---- ---- ---- 272.50 +15.60 256.90 1900 ---- ---- ---- ---- 269.10 +15.50 253.60 1905 ---- ---- ---- ---- 265.60 +15.40 250.20 1910 ---- ---- ---- ---- 262.30 +15.40 246.90 1915 ---- ---- ---- ---- 258.90 +15.20 243.70 1920 ---- ---- ---- ---- 255.60 +15.10 240.50 1925 ---- ---- ---- ---- 252.30 +15.00 237.30 1930 ---- ---- ---- ---- 249.00 +14.90 234.10 1935 ---- ---- ---- ---- 245.80 +14.80 231.00 1940 ---- ---- ---- ---- 242.60 +14.70 227.90 1945 ---- ---- ---- ---- 239.40 +14.50 224.90 1950 ---- ---- ---- ---- 236.30 +14.40 221.90 1955 ---- ---- ---- ---- 233.20 +14.30 218.90 1960 ---- ---- ---- ---- 230.20 +14.30 215.90 1965 ---- ---- ---- ---- 227.20 +14.20 213.00 1970 ---- ---- ---- ---- 224.20 +14.00 210.20 1975 ---- ---- ---- ---- 221.30 +14.00 207.30 1980 ---- ---- ---- ---- 218.40 +13.80 204.60 1985 ---- ---- ---- ---- 215.50 +13.70 201.80 1990 ---- ---- ---- ---- 212.70 +13.60 199.10 1995 ---- ---- ---- ---- 209.90 +13.50 196.40 2000 ---- ---- ---- ---- 207.10 +13.30 193.80 2005 ---- ---- ---- ---- 204.40 +13.20 191.20 2010 ---- ---- ---- ---- 201.80 +13.20 188.60 2015 ---- ---- ---- ---- 199.10 +13.00 186.10 2020 ---- ---- ---- ---- 196.50 +12.90 183.60 2025 ---- ---- ---- ---- 194.00 +12.80 181.20 2030 ---- ---- ---- ---- 191.50 +12.70 178.80 2035 ---- ---- ---- ---- 189.00 +12.60 176.40 2040 ---- ---- ---- ---- 186.50 +12.40 174.10 2045 ---- ---- ---- ---- 184.10 +12.30 171.80 2050 ---- ---- ---- ---- 181.80 +12.30 169.50 2055 ---- ---- ---- ---- 179.40 +12.10 167.30 2060 ---- ---- ---- ---- 177.20 +12.10 165.10 2065 ---- ---- ---- ---- 174.90 +11.90 163.00 2070 ---- ---- ---- ---- 172.70 +11.80 160.90 2075 ---- ---- ---- ---- 170.50 +11.70 158.80 2080 ---- ---- ---- ---- 168.40 +11.60 156.80 2085 ---- ---- ---- ---- 166.30 +11.50 154.80 2090 ---- ---- ---- ---- 164.20 +11.40 152.80 2095 ---- ---- ---- ---- 162.20 +11.30 150.90 2100 ---- ---- ---- ---- 160.20 +11.20 149.00 2105 ---- ---- ---- ---- 158.20 +11.10 147.10 2110 ---- ---- ---- ---- 156.30 +11.00 145.30 2115 ---- ---- ---- ---- 154.40 +10.90 143.50 2120 ---- ---- ---- ---- 152.50 +10.80 141.70 2125 ---- ---- ---- ---- 150.70 +10.70 140.00 2130 ---- ---- ---- ---- 148.80 +10.50 138.30 2135 ---- ---- ---- ---- 147.10 +10.50 136.60 2140 ---- ---- ---- ---- 145.30 +10.30 135.00 2145 ---- ---- ---- ---- 143.60 +10.30 133.30 2150 ---- ---- ---- ---- 141.90 +10.10 131.80 2155 ---- ---- ---- ---- 140.30 +10.10 130.20 2160 ---- ---- ---- ---- 138.60 +9.90 128.70 2165 ---- ---- ---- ---- 137.00 +9.80 127.20 2170 ---- ---- ---- ---- 135.50 +9.80 125.70 2175 ---- ---- ---- ---- 133.90 +9.70 124.20 2180 ---- ---- ---- ---- 132.40 +9.60 122.80 2185 ---- ---- ---- ---- 130.90 +9.50 121.40 2190 ---- ---- ---- ---- 129.40 +9.40 120.00 2195 ---- ---- ---- ---- 128.00 +9.40 118.60 2200 ---- ---- ---- ---- 126.50 +9.20 117.30 2205 ---- ---- ---- ---- 125.10 +9.10 116.00 2210 ---- ---- ---- ---- 123.70 +9.00 114.70 2215 ---- ---- ---- ---- 122.40 +9.00 113.40 2220 ---- ---- ---- ---- 121.00 +8.90 112.10 2225 ---- ---- ---- ---- 119.70 +8.80 110.90 2230 ---- ---- ---- ---- 118.40 +8.70 109.70 2235 ---- ---- ---- ---- 117.20 +8.70 108.50 2240 ---- ---- ---- ---- 115.90 +8.60 107.30 2245 ---- ---- ---- ---- 114.60 +8.40 106.20 2250 ---- ---- ---- ---- 113.40 +8.40 105.00 2255 ---- ---- ---- ---- 112.20 +8.30 103.90 2260 ---- ---- ---- ---- 111.00 +8.20 102.80 2265 ---- ---- ---- ---- 109.90 +8.20 101.70 2270 ---- ---- ---- ---- 108.70 +8.10 100.60 2275 ---- ---- ---- ---- 107.60 +8.00 99.60 2280 ---- ---- ---- ---- 106.40 +7.90 98.50 2285 ---- ---- ---- ---- 105.30 +7.80 97.50 2290 ---- ---- ---- ---- 104.30 +7.80 96.50 2295 ---- ---- ---- ---- 103.20 +7.70 95.50 2300 ---- ---- ---- ---- 102.10 +7.60 94.50 2305 ---- ---- ---- ---- 101.10 +7.60 93.50 2310 ---- ---- ---- ---- 100.00 +7.50 92.50 2315 ---- ---- ---- ---- 99.00 +7.40 91.60 2320 ---- ---- ---- ---- 98.00 +7.30 90.70 2325 ---- ---- ---- ---- 97.00 +7.30 89.70 2330 ---- ---- ---- ---- 96.10 +7.30 88.80 2335 ---- ---- ---- ---- 95.10 +7.20 87.90 2340 ---- ---- ---- ---- 94.20 +7.10 87.10 2345 ---- ---- ---- ---- 93.20 +7.00 86.20 2350 ---- ---- ---- ---- 92.30 +7.00 85.30 2355 ---- ---- ---- ---- 91.40 +6.90 84.50 2360 ---- ---- ---- ---- 90.50 +6.80 83.70 2365 ---- ---- ---- ---- 89.60 +6.70 82.90 2370 ---- ---- ---- ---- 88.80 +6.80 82.00 2375 ---- ---- ---- ---- 87.90 +6.60 81.30 2380 ---- ---- ---- ---- 87.10 +6.60 80.50 2385 ---- ---- ---- ---- 86.20 +6.50 79.70 2390 ---- ---- ---- ---- 85.40 +6.50 78.90 2400 ---- ---- ---- ---- 83.80 +6.40 77.40 2410 ---- ---- ---- ---- 82.30 +6.30 76.00 2420 ---- ---- ---- ---- 80.70 +6.10 74.60 2425 ---- ---- ---- ---- 80.00 +6.10 73.90 2430 ---- ---- ---- ---- 79.30 +6.10 73.20 2440 ---- ---- ---- ---- 77.80 +5.90 71.90 2450 ---- ---- ---- ---- 76.40 +5.80 70.60 2460 ---- ---- ---- ---- 75.10 +5.80 69.30 2470 ---- ---- ---- ---- 73.80 +5.70 68.10 2475 ---- ---- ---- ---- 73.10 +5.60 67.50 2480 ---- ---- ---- ---- 72.50 +5.60 66.90 2500 ---- ---- ---- ---- 70.00 +5.30 64.70 2525 ---- ---- ---- ---- 67.10 +5.10 62.00 2550 ---- ---- ---- ---- 64.40 +4.90 59.50 2575 ---- ---- ---- ---- 61.90 +4.70 57.20 2600 ---- ---- ---- ---- 59.50 +4.50 55.00 2625 ---- ---- ---- ---- 57.30 +4.40 52.90 2650 ---- ---- ---- ---- 55.30 +4.30 51.00 2675 ---- ---- ---- ---- 53.30 +4.00 49.30 OG OCT24 Gold Option CALL 1500 ---- ---- ---- ---- 613.70 +21.60 592.10 1525 ---- ---- ---- ---- 589.20 +21.30 567.90 1550 ---- ---- ---- ---- 565.00 +20.90 544.10 1575 ---- ---- ---- ---- 541.30 +20.60 520.70 1600 ---- ---- ---- ---- 517.90 +20.20 497.70 1625 ---- ---- ---- ---- 495.00 +19.90 475.10 1650 ---- ---- ---- ---- 472.40 +19.60 452.80 1675 ---- ---- ---- ---- 450.20 +19.20 431.00 1680 ---- ---- ---- ---- 445.80 +19.10 426.70 1690 ---- ---- ---- ---- 437.10 +19.00 418.10 1700 ---- ---- ---- ---- 428.40 +18.80 409.60 1710 ---- ---- ---- ---- 419.90 +18.70 401.20 1720 ---- ---- ---- ---- 411.30 +18.50 392.80 1725 ---- ---- ---- ---- 407.10 +18.40 388.70 1730 ---- ---- ---- ---- 402.90 +18.40 384.50 1740 ---- ---- ---- ---- 394.50 +18.20 376.30 1750 ---- ---- ---- ---- 386.20 +18.10 368.10 1760 ---- ---- ---- ---- 378.00 +17.90 360.10 1770 ---- ---- ---- ---- 369.80 +17.70 352.10 1775 ---- ---- ---- ---- 365.80 +17.70 348.10 1780 ---- ---- ---- ---- 361.70 +17.60 344.10 1785 ---- ---- ---- ---- 357.70 +17.50 340.20 1790 ---- ---- ---- ---- 353.70 +17.40 336.30 1795 ---- ---- ---- ---- 349.80 +17.40 332.40 1800 ---- ---- ---- ---- 345.80 +17.20 328.60 1805 ---- ---- ---- ---- 341.90 +17.20 324.70 1810 ---- ---- ---- ---- 338.00 +17.10 320.90 1815 ---- ---- ---- ---- 334.10 +17.00 317.10 1820 ---- ---- ---- ---- 330.30 +16.90 313.40 1825 ---- ---- ---- ---- 326.40 +16.80 309.60 1830 ---- ---- ---- ---- 322.60 +16.70 305.90 1835 ---- ---- ---- ---- 318.80 +16.60 302.20 1840 ---- ---- ---- ---- 315.10 +16.60 298.50 1845 ---- ---- ---- ---- 311.30 +16.40 294.90 1850 ---- ---- ---- ---- 307.60 +16.30 291.30 1855 ---- ---- ---- ---- 304.00 +16.30 287.70 1860 ---- ---- ---- ---- 300.30 +16.20 284.10 1865 ---- ---- ---- ---- 296.70 +16.10 280.60 1870 ---- ---- ---- ---- 293.10 +16.00 277.10 1875 ---- ---- ---- ---- 289.50 +15.90 273.60 1880 ---- ---- ---- ---- 286.00 +15.80 270.20 1885 ---- ---- ---- ---- 282.40 +15.60 266.80 1890 ---- ---- ---- ---- 279.00 +15.60 263.40 1895 ---- ---- ---- ---- 275.50 +15.50 260.00 1900 ---- ---- ---- ---- 272.10 +15.40 256.70 1905 ---- ---- ---- ---- 268.70 +15.30 253.40 1910 ---- ---- ---- ---- 265.30 +15.10 250.20 1915 ---- ---- ---- ---- 262.00 +15.10 246.90 1920 ---- ---- ---- ---- 258.70 +15.00 243.70 1925 ---- ---- ---- ---- 255.50 +14.90 240.60 1930 ---- ---- ---- ---- 252.30 +14.80 237.50 1935 ---- ---- ---- ---- 249.10 +14.70 234.40 1940 ---- ---- ---- ---- 245.90 +14.60 231.30 1945 ---- ---- ---- ---- 242.80 +14.50 228.30 1950 ---- ---- ---- ---- 239.70 +14.30 225.40 1955 ---- ---- ---- ---- 236.70 +14.30 222.40 1960 ---- ---- ---- ---- 233.70 +14.20 219.50 1965 ---- ---- ---- ---- 230.70 +14.00 216.70 1970 ---- ---- ---- ---- 227.80 +14.00 213.80 1975 ---- ---- ---- ---- 224.90 +13.80 211.10 1980 ---- ---- ---- ---- 222.00 +13.70 208.30 1985 ---- ---- ---- ---- 219.20 +13.60 205.60 1990 ---- ---- ---- ---- 216.50 +13.50 203.00 1995 ---- ---- ---- ---- 213.70 +13.40 200.30 2000 ---- ---- ---- ---- 211.00 +13.20 197.80 2005 ---- ---- ---- ---- 208.40 +13.20 195.20 2010 ---- ---- ---- ---- 205.80 +13.10 192.70 2015 ---- ---- ---- ---- 203.20 +12.90 190.30 2020 ---- ---- ---- ---- 200.70 +12.90 187.80 2025 ---- ---- ---- ---- 198.20 +12.70 185.50 2030 ---- ---- ---- ---- 195.80 +12.70 183.10 2035 ---- ---- ---- ---- 193.40 +12.60 180.80 2040 ---- ---- ---- ---- 191.00 +12.40 178.60 2045 ---- ---- ---- ---- 188.60 +12.30 176.30 2050 ---- ---- ---- ---- 186.30 +12.20 174.10 2055 ---- ---- ---- ---- 184.10 +12.10 172.00 2060 ---- ---- ---- ---- 181.90 +12.00 169.90 2065 ---- ---- ---- ---- 179.70 +11.90 167.80 2070 ---- ---- ---- ---- 177.50 +11.80 165.70 2075 ---- ---- ---- ---- 175.40 +11.70 163.70 2080 ---- ---- ---- ---- 173.30 +11.60 161.70 2085 ---- ---- ---- ---- 171.20 +11.40 159.80 2090 ---- ---- ---- ---- 169.20 +11.40 157.80 2095 ---- ---- ---- ---- 167.20 +11.30 155.90 2100 ---- ---- ---- ---- 165.30 +11.20 154.10 2105 ---- ---- ---- ---- 163.30 +11.00 152.30 2110 ---- ---- ---- ---- 161.40 +10.90 150.50 2115 ---- ---- ---- ---- 159.60 +10.90 148.70 2120 ---- ---- ---- ---- 157.70 +10.80 146.90 2125 ---- ---- ---- ---- 155.90 +10.70 145.20 2130 ---- ---- ---- ---- 154.10 +10.60 143.50 2135 ---- ---- ---- ---- 152.40 +10.50 141.90 2140 ---- ---- ---- ---- 150.60 +10.40 140.20 2145 ---- ---- ---- ---- 148.90 +10.30 138.60 2150 ---- ---- ---- ---- 147.30 +10.20 137.10 2155 ---- ---- ---- ---- 145.60 +10.10 135.50 2160 ---- ---- ---- ---- 144.00 +10.00 134.00 2165 ---- ---- ---- ---- 142.40 +9.90 132.50 2170 ---- ---- ---- ---- 140.80 +9.80 131.00 2175 ---- ---- ---- ---- 139.30 +9.80 129.50 2180 ---- ---- ---- ---- 137.70 +9.60 128.10 2185 ---- ---- ---- ---- 136.20 +9.50 126.70 2190 ---- ---- ---- ---- 134.80 +9.50 125.30 2195 ---- ---- ---- ---- 133.30 +9.40 123.90 2200 ---- ---- ---- ---- 131.90 +9.30 122.60 2205 ---- ---- ---- ---- 130.50 +9.30 121.20 2210 ---- ---- ---- ---- 129.10 +9.20 119.90 2215 ---- ---- ---- ---- 127.70 +9.10 118.60 2220 ---- ---- ---- ---- 126.40 +9.00 117.40 2225 ---- ---- ---- ---- 125.00 +8.90 116.10 2230 ---- ---- ---- ---- 123.70 +8.80 114.90 2235 ---- ---- ---- ---- 122.40 +8.70 113.70 2240 ---- ---- ---- ---- 121.20 +8.70 112.50 2245 ---- ---- ---- ---- 119.90 +8.60 111.30 2250 ---- ---- ---- ---- 118.70 +8.50 110.20 2255 ---- ---- ---- ---- 117.50 +8.50 109.00 2260 ---- ---- ---- ---- 116.30 +8.40 107.90 2265 ---- ---- ---- ---- 115.10 +8.30 106.80 2270 ---- ---- ---- ---- 113.90 +8.20 105.70 2275 ---- ---- ---- ---- 112.80 +8.10 104.70 2280 ---- ---- ---- ---- 111.60 +8.00 103.60 2285 ---- ---- ---- ---- 110.50 +7.90 102.60 2290 ---- ---- ---- ---- 109.40 +7.90 101.50 2295 ---- ---- ---- ---- 108.40 +7.90 100.50 2300 ---- ---- ---- ---- 107.30 +7.80 99.50 2305 ---- ---- ---- ---- 106.20 +7.70 98.50 2310 ---- ---- ---- ---- 105.20 +7.60 97.60 2315 ---- ---- ---- ---- 104.20 +7.60 96.60 2320 ---- ---- ---- ---- 103.20 +7.50 95.70 2325 ---- ---- ---- ---- 102.20 +7.50 94.70 2330 ---- ---- ---- ---- 101.20 +7.40 93.80 2335 ---- ---- ---- ---- 100.20 +7.30 92.90 2340 ---- ---- ---- ---- 99.30 +7.30 92.00 2345 ---- ---- ---- ---- 98.30 +7.10 91.20 2350 ---- ---- ---- ---- 97.40 +7.10 90.30 2355 ---- ---- ---- ---- 96.50 +7.10 89.40 2360 ---- ---- ---- ---- 95.60 +7.00 88.60 2365 ---- ---- ---- ---- 94.70 +6.90 87.80 2370 ---- ---- ---- ---- 93.80 +6.80 87.00 2375 ---- ---- ---- ---- 93.00 +6.80 86.20 2380 ---- ---- ---- ---- 92.10 +6.70 85.40 2385 ---- ---- ---- ---- 91.30 +6.70 84.60 2390 ---- ---- ---- ---- 90.50 +6.70 83.80 2400 ---- ---- ---- ---- 88.80 +6.50 82.30 2410 ---- ---- ---- ---- 87.30 +6.50 80.80 2420 ---- ---- ---- ---- 85.70 +6.30 79.40 2425 ---- ---- ---- ---- 85.00 +6.30 78.70 2430 ---- ---- ---- ---- 84.20 +6.20 78.00 2440 ---- ---- ---- ---- 82.80 +6.10 76.70 2450 ---- ---- ---- ---- 81.40 +6.00 75.40 2460 ---- ---- ---- ---- 80.00 +5.90 74.10 2470 ---- ---- ---- ---- 78.70 +5.80 72.90 2475 ---- ---- ---- ---- 78.00 +5.70 72.30 2480 ---- ---- ---- ---- 77.40 +5.70 71.70 2500 ---- ---- ---- ---- 74.90 +5.50 69.40 2525 ---- ---- ---- ---- 72.00 +5.40 66.60 2550 ---- ---- ---- ---- 69.20 +5.10 64.10 2575 ---- ---- ---- ---- 66.60 +4.90 61.70 2600 ---- ---- ---- ---- 64.20 +4.70 59.50 2625 ---- ---- ---- ---- 62.00 +4.60 57.40 2650 ---- ---- ---- ---- 59.90 +4.40 55.50 2675 ---- ---- ---- ---- 57.90 +4.30 53.60 OG NOV24 Gold Option CALL 1500 ---- ---- ---- ---- 626.40 +21.80 604.60 1525 ---- ---- ---- ---- 601.80 +21.40 580.40 1550 ---- ---- ---- ---- 577.60 +21.00 556.60 1575 ---- ---- ---- ---- 553.90 +20.70 533.20 1600 ---- ---- ---- ---- 530.60 +20.40 510.20 1625 ---- ---- ---- ---- 507.60 +19.90 487.70 1650 ---- ---- ---- ---- 485.10 +19.60 465.50 1675 ---- ---- ---- ---- 463.10 +19.30 443.80 1690 ---- ---- ---- ---- 450.00 +19.00 431.00 1700 ---- ---- ---- ---- 441.40 +18.90 422.50 1710 ---- ---- ---- ---- 432.90 +18.80 414.10 1720 ---- ---- ---- ---- 424.40 +18.60 405.80 1725 ---- ---- ---- ---- 420.20 +18.50 401.70 1730 ---- ---- ---- ---- 416.00 +18.40 397.60 1740 ---- ---- ---- ---- 407.70 +18.30 389.40 1750 ---- ---- ---- ---- 399.40 +18.10 381.30 1760 ---- ---- ---- ---- 391.30 +18.00 373.30 1770 ---- ---- ---- ---- 383.20 +17.80 365.40 1775 ---- ---- ---- ---- 379.20 +17.80 361.40 1780 ---- ---- ---- ---- 375.20 +17.70 357.50 1790 ---- ---- ---- ---- 367.20 +17.50 349.70 1795 ---- ---- ---- ---- 363.30 +17.40 345.90 1800 ---- ---- ---- ---- 359.40 +17.30 342.10 1805 ---- ---- ---- ---- 355.50 +17.30 338.20 1810 ---- ---- ---- ---- 351.60 +17.20 334.40 1815 ---- ---- ---- ---- 347.70 +17.00 330.70 1820 ---- ---- ---- ---- 343.90 +17.00 326.90 1825 ---- ---- ---- ---- 340.10 +16.90 323.20 1830 ---- ---- ---- ---- 336.30 +16.80 319.50 1835 ---- ---- ---- ---- 332.50 +16.70 315.80 1840 ---- ---- ---- ---- 328.80 +16.70 312.10 1845 ---- ---- ---- ---- 325.00 +16.50 308.50 1850 ---- ---- ---- ---- 321.30 +16.40 304.90 1855 ---- ---- ---- ---- 317.70 +16.40 301.30 1860 ---- ---- ---- ---- 314.00 +16.30 297.70 1865 ---- ---- ---- ---- 310.30 +16.10 294.20 1870 ---- ---- ---- ---- 306.70 +16.10 290.60 1875 ---- ---- ---- ---- 303.10 +16.00 287.10 1880 ---- ---- ---- ---- 299.60 +15.90 283.70 1885 ---- ---- ---- ---- 296.00 +15.80 280.20 1890 ---- ---- ---- ---- 292.50 +15.70 276.80 1895 ---- ---- ---- ---- 289.00 +15.60 273.40 1900 ---- ---- ---- ---- 285.50 +15.50 270.00 1905 ---- ---- ---- ---- 282.10 +15.40 266.70 1910 ---- ---- ---- ---- 278.70 +15.30 263.40 1915 ---- ---- ---- ---- 275.30 +15.20 260.10 1920 ---- ---- ---- ---- 272.00 +15.20 256.80 1925 ---- ---- ---- ---- 268.60 +15.00 253.60 1930 ---- ---- ---- ---- 265.30 +14.90 250.40 1935 ---- ---- ---- ---- 262.10 +14.90 247.20 1940 ---- ---- ---- ---- 258.80 +14.70 244.10 1945 ---- ---- ---- ---- 255.60 +14.60 241.00 1950 ---- ---- ---- ---- 252.50 +14.60 237.90 1955 ---- ---- ---- ---- 249.30 +14.40 234.90 1960 ---- ---- ---- ---- 246.20 +14.30 231.90 1965 ---- ---- ---- ---- 243.20 +14.30 228.90 1970 ---- ---- ---- ---- 240.20 +14.20 226.00 1975 ---- ---- ---- ---- 237.20 +14.10 223.10 1980 ---- ---- ---- ---- 234.20 +13.90 220.30 1985 ---- ---- ---- ---- 231.30 +13.80 217.50 1990 ---- ---- ---- ---- 228.50 +13.80 214.70 1995 ---- ---- ---- ---- 225.60 +13.60 212.00 2000 ---- ---- ---- ---- 222.80 +13.50 209.30 2005 ---- ---- ---- ---- 220.10 +13.40 206.70 2010 ---- ---- ---- ---- 217.40 +13.30 204.10 2015 ---- ---- ---- ---- 214.70 +13.20 201.50 2020 ---- ---- ---- ---- 212.10 +13.10 199.00 2025 ---- ---- ---- ---- 209.50 +13.00 196.50 2030 ---- ---- ---- ---- 207.00 +12.90 194.10 2035 ---- ---- ---- ---- 204.50 +12.80 191.70 2040 ---- ---- ---- ---- 202.00 +12.70 189.30 2045 ---- ---- ---- ---- 199.60 +12.60 187.00 2050 ---- ---- ---- ---- 197.20 +12.50 184.70 2055 ---- ---- ---- ---- 194.90 +12.40 182.50 2060 ---- ---- ---- ---- 192.60 +12.30 180.30 2065 ---- ---- ---- ---- 190.30 +12.10 178.20 2070 ---- ---- ---- ---- 188.10 +12.10 176.00 2075 ---- ---- ---- ---- 185.90 +11.90 174.00 2080 ---- ---- ---- ---- 183.80 +11.90 171.90 2085 ---- ---- ---- ---- 181.70 +11.80 169.90 2090 ---- ---- ---- ---- 179.60 +11.70 167.90 2095 ---- ---- ---- ---- 177.50 +11.50 166.00 2100 ---- ---- ---- ---- 175.50 +11.40 164.10 2105 ---- ---- ---- ---- 173.60 +11.40 162.20 2110 ---- ---- ---- ---- 171.60 +11.20 160.40 2115 ---- ---- ---- ---- 169.70 +11.10 158.60 2120 ---- ---- ---- ---- 167.90 +11.10 156.80 2125 ---- ---- ---- ---- 166.00 +10.90 155.10 2130 ---- ---- ---- ---- 164.20 +10.80 153.40 2135 ---- ---- ---- ---- 162.50 +10.80 151.70 2140 ---- ---- ---- ---- 160.70 +10.70 150.00 2145 ---- ---- ---- ---- 159.00 +10.60 148.40 2150 ---- ---- ---- ---- 157.30 +10.50 146.80 630 2155 ---- ---- ---- ---- 155.70 +10.40 145.30 2160 ---- ---- ---- ---- 154.00 +10.30 143.70 2165 ---- ---- ---- ---- 152.40 +10.20 142.20 2170 ---- ---- ---- ---- 150.90 +10.20 140.70 2175 ---- ---- ---- ---- 149.30 +10.00 139.30 2180 ---- ---- ---- ---- 147.80 +10.00 137.80 2185 ---- ---- ---- ---- 146.30 +9.90 136.40 2190 ---- ---- ---- ---- 144.80 +9.80 135.00 2195 ---- ---- ---- ---- 143.40 +9.80 133.60 2200 ---- ---- ---- ---- 141.90 +9.60 132.30 2205 ---- ---- ---- ---- 140.50 +9.50 131.00 2210 ---- ---- ---- ---- 139.10 +9.50 129.60 2215 ---- ---- ---- ---- 137.70 +9.40 128.30 2220 ---- ---- ---- ---- 136.40 +9.30 127.10 2225 ---- ---- ---- ---- 135.00 +9.20 125.80 2230 ---- ---- ---- ---- 133.70 +9.10 124.60 2235 ---- ---- ---- ---- 132.40 +9.10 123.30 2240 ---- ---- ---- ---- 131.10 +9.00 122.10 2245 ---- ---- ---- ---- 129.80 +8.90 120.90 2250 ---- ---- ---- ---- 128.60 +8.90 119.70 2255 ---- ---- ---- ---- 127.30 +8.70 118.60 2260 ---- ---- ---- ---- 126.10 +8.70 117.40 2265 ---- ---- ---- ---- 124.90 +8.70 116.20 2270 ---- ---- ---- ---- 123.60 +8.50 115.10 2275 ---- ---- ---- ---- 122.40 +8.40 114.00 2280 ---- ---- ---- ---- 121.20 +8.40 112.80 2285 ---- ---- ---- ---- 120.10 +8.40 111.70 2290 ---- ---- ---- ---- 118.90 +8.30 110.60 2295 ---- ---- ---- ---- 117.70 +8.10 109.60 2300 ---- ---- ---- ---- 116.60 +8.10 108.50 2305 ---- ---- ---- ---- 115.40 +8.00 107.40 2310 ---- ---- ---- ---- 114.30 +8.00 106.30 2315 ---- ---- ---- ---- 113.20 +7.90 105.30 2320 ---- ---- ---- ---- 112.10 +7.80 104.30 2325 ---- ---- ---- ---- 111.00 +7.80 103.20 2330 ---- ---- ---- ---- 109.90 +7.70 102.20 2335 ---- ---- ---- ---- 108.80 +7.60 101.20 2340 ---- ---- ---- ---- 107.80 +7.60 100.20 2345 ---- ---- ---- ---- 106.70 +7.50 99.20 2350 ---- ---- ---- ---- 105.70 +7.40 98.30 2355 ---- ---- ---- ---- 104.70 +7.40 97.30 2360 ---- ---- ---- ---- 103.60 +7.30 96.30 2365 ---- ---- ---- ---- 102.60 +7.20 95.40 2370 ---- ---- ---- ---- 101.60 +7.10 94.50 2375 ---- ---- ---- ---- 100.70 +7.20 93.50 2380 ---- ---- ---- ---- 99.70 +7.10 92.60 2385 ---- ---- ---- ---- 98.70 +7.00 91.70 2390 ---- ---- ---- ---- 97.80 +7.00 90.80 2395 ---- ---- ---- ---- 96.80 +6.80 90.00 2400 ---- ---- ---- ---- 95.90 +6.80 89.10 2410 ---- ---- ---- ---- 94.10 +6.70 87.40 2420 ---- ---- ---- ---- 92.30 +6.60 85.70 2425 ---- ---- ---- ---- 91.40 +6.50 84.90 2430 ---- ---- ---- ---- 90.60 +6.50 84.10 2440 ---- ---- ---- ---- 88.90 +6.40 82.50 2450 ---- ---- ---- ---- 87.20 +6.30 80.90 2460 ---- ---- ---- ---- 85.60 +6.20 79.40 2470 ---- ---- ---- ---- 84.00 +6.00 78.00 2475 ---- ---- ---- ---- 83.30 +6.00 77.30 2480 ---- ---- ---- ---- 82.50 +6.00 76.50 2490 ---- ---- ---- ---- 81.00 +5.90 75.10 2500 ---- ---- ---- ---- 79.60 +5.80 73.80 2525 ---- ---- ---- ---- 76.10 +5.60 70.50 2550 ---- ---- ---- ---- 72.80 +5.30 67.50 2575 ---- ---- ---- ---- 69.70 +5.10 64.60 2600 ---- ---- ---- ---- 66.80 +4.90 61.90 2625 ---- ---- ---- ---- 64.10 +4.70 59.40 2650 ---- ---- ---- ---- 61.60 +4.60 57.00 2675 ---- ---- ---- ---- 59.20 +4.40 54.80 2700 ---- ---- ---- ---- 56.90 +4.20 52.70 OG DEC24 Gold Option CALL 950 ---- ---- ---- ---- 1176.30 +22.10 1154.20 975 ---- ---- ---- ---- 1151.30 +22.10 1129.20 1000 ---- ---- ---- ---- 1126.30 +22.10 1104.20 1025 ---- ---- ---- ---- 1101.30 +22.10 1079.20 1050 ---- ---- ---- ---- 1076.30 +22.10 1054.20 1075 ---- ---- ---- ---- 1051.30 +22.10 1029.20 1100 ---- ---- ---- ---- 1026.30 +22.10 1004.20 1125 ---- ---- ---- ---- 1001.30 +22.10 979.20 1130 ---- ---- ---- ---- 996.30 +22.10 974.20 1140 ---- ---- ---- ---- 986.30 +22.10 964.20 1150 ---- ---- ---- ---- 976.30 +22.10 954.20 1160 ---- ---- ---- ---- 966.30 +22.10 944.20 1170 ---- ---- ---- ---- 956.30 +22.10 934.20 1175 ---- ---- ---- ---- 951.30 +22.10 929.20 1180 ---- ---- ---- ---- 946.30 +22.10 924.20 1190 ---- ---- ---- ---- 936.30 +22.10 914.20 1200 ---- ---- ---- ---- 926.30 +22.10 904.20 1210 ---- ---- ---- ---- 916.30 +22.10 894.20 1220 ---- ---- ---- ---- 906.30 +22.10 884.20 1225 ---- ---- ---- ---- 901.30 +22.10 879.20 1230 ---- ---- ---- ---- 896.30 +22.10 874.20 1235 ---- ---- ---- ---- 891.30 +22.10 869.20 1240 ---- ---- ---- ---- 886.30 +22.10 864.20 1245 ---- ---- ---- ---- 881.30 +22.10 859.20 1250 ---- ---- ---- ---- 876.30 +22.10 854.20 1255 ---- ---- ---- ---- 871.30 +22.10 849.20 1260 ---- ---- ---- ---- 866.30 +22.10 844.20 1265 ---- ---- ---- ---- 861.30 +22.10 839.20 1270 ---- ---- ---- ---- 856.30 +22.10 834.20 1275 ---- ---- ---- ---- 851.30 +22.10 829.20 1280 ---- ---- ---- ---- 846.30 +22.10 824.20 1285 ---- ---- ---- ---- 841.30 +22.10 819.20 1290 ---- ---- ---- ---- 836.30 +22.10 814.20 1295 ---- ---- ---- ---- 831.30 +22.10 809.20 1300 ---- ---- ---- ---- 826.30 +22.10 804.20 1305 ---- ---- ---- ---- 821.30 +22.10 799.20 1310 ---- ---- ---- ---- 816.30 +22.10 794.20 1315 ---- ---- ---- ---- 811.30 +22.10 789.20 1320 ---- ---- ---- ---- 806.30 +22.10 784.20 1325 ---- ---- ---- ---- 801.30 +22.10 779.20 1330 ---- ---- ---- ---- 796.30 +22.10 774.20 1335 ---- ---- ---- ---- 791.30 +22.10 769.20 1340 ---- ---- ---- ---- 786.30 +22.10 764.20 1345 ---- ---- ---- ---- 781.30 +22.10 759.20 1350 ---- ---- ---- ---- 776.30 +22.10 754.20 1355 ---- ---- ---- ---- 771.30 +22.10 749.20 1360 ---- ---- ---- ---- 766.30 +22.10 744.20 1365 ---- ---- ---- ---- 761.30 +22.10 739.20 1370 ---- ---- ---- ---- 756.30 +22.10 734.20 1375 ---- ---- ---- ---- 751.30 +22.10 729.20 1380 ---- ---- ---- ---- 746.30 +22.10 724.20 1385 ---- ---- ---- ---- 741.30 +22.10 719.20 1390 ---- ---- ---- ---- 736.30 +22.10 714.20 1395 ---- ---- ---- ---- 731.30 +22.10 709.20 1400 ---- ---- ---- ---- 726.30 +22.10 704.20 1405 ---- ---- ---- ---- 721.30 +22.10 699.20 1410 ---- ---- ---- ---- 716.30 +22.10 694.20 1415 ---- ---- ---- ---- 711.30 +22.10 689.20 1420 ---- ---- ---- ---- 706.30 +22.10 684.20 1425 ---- ---- ---- ---- 701.30 +22.10 679.20 1430 ---- ---- ---- ---- 696.30 +22.00 674.30 1435 ---- ---- ---- ---- 691.30 +21.90 669.40 1440 ---- ---- ---- ---- 686.30 +21.90 664.40 1445 ---- ---- ---- ---- 681.30 +21.80 659.50 1450 ---- ---- ---- ---- 676.40 +21.80 654.60 1455 ---- ---- ---- ---- 671.40 +21.70 649.70 1460 ---- ---- ---- ---- 666.50 +21.60 644.90 1465 ---- ---- ---- ---- 661.60 +21.60 640.00 1470 ---- ---- ---- ---- 656.70 +21.50 635.20 1475 ---- ---- ---- ---- 651.80 +21.50 630.30 1480 ---- ---- ---- ---- 646.90 +21.40 625.50 1485 ---- ---- ---- ---- 642.00 +21.30 620.70 1490 ---- ---- ---- ---- 637.20 +21.30 615.90 1495 ---- ---- ---- ---- 632.30 +21.10 611.20 1500 ---- ---- ---- ---- 627.50 +21.10 606.40 1505 ---- ---- ---- ---- 622.70 +21.00 601.70 1510 ---- ---- ---- ---- 617.90 +21.00 596.90 1515 ---- ---- ---- ---- 613.10 +20.90 592.20 1520 ---- ---- ---- ---- 608.40 +20.90 587.50 1525 ---- ---- ---- ---- 603.60 +20.80 582.80 1530 ---- ---- ---- ---- 598.90 +20.70 578.20 1535 ---- ---- ---- ---- 594.20 +20.70 573.50 1540 ---- ---- ---- ---- 589.40 +20.60 568.80 1545 ---- ---- ---- ---- 584.70 +20.50 564.20 1550 ---- ---- ---- ---- 580.10 +20.50 559.60 1555 ---- ---- ---- ---- 575.40 +20.40 555.00 1560 ---- ---- ---- ---- 570.70 +20.30 550.40 1565 ---- ---- ---- ---- 566.10 +20.30 545.80 1570 ---- ---- ---- ---- 561.50 +20.30 541.20 1575 ---- ---- ---- ---- 556.80 +20.10 536.70 1580 ---- ---- ---- ---- 552.20 +20.10 532.10 1585 ---- ---- ---- ---- 547.60 +20.00 527.60 1590 ---- ---- ---- ---- 543.10 +20.00 523.10 1595 ---- ---- ---- ---- 538.50 +19.90 518.60 1600 ---- ---- ---- ---- 533.90 +19.80 514.10 1605 ---- ---- ---- ---- 529.40 +19.80 509.60 1610 ---- ---- ---- ---- 524.90 +19.80 505.10 1615 ---- ---- ---- ---- 520.30 +19.60 500.70 1620 ---- ---- ---- ---- 515.80 +19.60 496.20 1625 ---- ---- ---- ---- 511.30 +19.50 491.80 1630 ---- ---- ---- ---- 506.90 +19.50 487.40 1635 ---- ---- ---- ---- 502.40 +19.40 483.00 1640 ---- ---- ---- ---- 497.90 +19.30 478.60 1645 ---- ---- ---- ---- 493.50 +19.30 474.20 1650 ---- ---- ---- ---- 489.10 +19.20 469.90 1655 ---- ---- ---- ---- 484.60 +19.10 465.50 1660 ---- ---- ---- ---- 480.20 +19.00 461.20 1665 ---- ---- ---- ---- 475.80 +19.00 456.80 1670 ---- ---- ---- ---- 471.50 +19.00 452.50 1675 ---- ---- ---- ---- 467.10 +18.90 448.20 1680 ---- ---- ---- ---- 462.70 +18.80 443.90 1685 ---- ---- ---- ---- 458.40 +18.80 439.60 1690 ---- ---- ---- ---- 454.00 +18.60 435.40 1695 ---- ---- ---- ---- 449.70 +18.60 431.10 1700 ---- ---- ---- ---- 445.40 +18.50 426.90 1705 ---- ---- ---- ---- 441.10 +18.50 422.60 1710 ---- ---- ---- ---- 436.80 +18.40 418.40 1715 ---- ---- ---- ---- 432.60 +18.40 414.20 1720 ---- ---- ---- ---- 428.30 +18.30 410.00 1725 ---- ---- ---- ---- 424.10 +18.20 405.90 1730 ---- ---- ---- ---- 419.90 +18.20 401.70 1735 ---- ---- ---- ---- 415.60 +18.00 397.60 1740 ---- ---- ---- ---- 411.40 +18.00 393.40 1745 ---- ---- ---- ---- 407.30 +18.00 389.30 1750 ---- ---- ---- ---- 403.10 +17.90 385.20 1755 ---- ---- ---- ---- 399.00 +17.80 381.20 1760 ---- ---- ---- ---- 394.80 +17.70 377.10 1765 ---- ---- ---- ---- 390.70 +17.60 373.10 1770 ---- ---- ---- ---- 386.60 +17.60 369.00 1775 ---- ---- ---- ---- 382.50 +17.50 365.00 1780 ---- ---- ---- ---- 378.50 +17.50 361.00 1785 ---- ---- ---- ---- 374.40 +17.30 357.10 1790 ---- ---- ---- ---- 370.40 +17.30 353.10 1795 ---- ---- ---- ---- 366.40 +17.20 349.20 1800 ---- ---- ---- ---- 362.40 +17.10 345.30 1805 ---- ---- ---- ---- 358.50 +17.10 341.40 1810 ---- ---- ---- ---- 354.60 +17.00 337.60 1815 ---- ---- ---- ---- 350.60 +16.90 333.70 1820 ---- ---- ---- ---- 346.70 +16.80 329.90 1825 ---- ---- ---- ---- 342.90 +16.80 326.10 1830 ---- ---- ---- ---- 339.00 +16.60 322.40 1835 ---- ---- ---- ---- 335.20 +16.60 318.60 1840 ---- ---- ---- ---- 331.40 +16.50 314.90 1845 ---- ---- ---- ---- 327.70 +16.40 311.30 1850 ---- ---- ---- ---- 323.90 +16.30 307.60 1855 ---- ---- ---- ---- 320.20 +16.20 304.00 1860 ---- ---- ---- ---- 316.50 +16.10 300.40 1865 ---- ---- ---- ---- 312.90 +16.10 296.80 1870 ---- ---- ---- ---- 309.20 +15.90 293.30 1875 ---- ---- ---- ---- 305.60 +15.80 289.80 1880 ---- ---- ---- ---- 302.10 +15.80 286.30 1885 ---- ---- ---- ---- 298.50 +15.70 282.80 1890 ---- ---- ---- ---- 295.00 +15.60 279.40 1895 ---- ---- ---- ---- 291.50 +15.50 276.00 1900 ---- ---- ---- ---- 288.10 +15.40 272.70 1905 ---- ---- ---- ---- 284.70 +15.30 269.40 1910 ---- ---- ---- ---- 281.30 +15.20 266.10 1915 ---- ---- ---- ---- 278.00 +15.20 262.80 1920 ---- ---- ---- ---- 274.60 +15.00 259.60 1925 ---- ---- ---- ---- 271.40 +15.00 256.40 1930 ---- ---- ---- ---- 268.10 +14.80 253.30 1935 ---- ---- ---- ---- 264.90 +14.70 250.20 1940 ---- ---- ---- ---- 261.70 +14.60 247.10 1945 ---- ---- ---- ---- 258.60 +14.60 244.00 1950 ---- ---- ---- ---- 255.50 +14.50 241.00 1955 ---- ---- ---- ---- 252.40 +14.30 238.10 1960 ---- ---- ---- ---- 249.40 +14.30 235.10 1965 ---- ---- ---- ---- 246.40 +14.10 232.30 1970 ---- ---- ---- ---- 243.50 +14.10 229.40 1975 ---- ---- ---- ---- 240.50 +13.90 226.60 1980 ---- ---- ---- ---- 237.70 +13.90 223.80 1985 ---- ---- ---- ---- 234.80 +13.70 221.10 1990 ---- ---- ---- ---- 232.00 +13.60 218.40 1995 ---- ---- ---- ---- 229.30 +13.60 215.70 2000 ---- ---- ---- ---- 226.60 +13.50 213.10 258 2005 ---- ---- ---- ---- 223.90 +13.40 210.50 2010 ---- ---- ---- ---- 221.20 +13.20 208.00 2015 ---- ---- ---- ---- 218.60 +13.10 205.50 2020 ---- ---- ---- ---- 216.10 +13.10 203.00 2 2 2025 ---- ---- ---- ---- 213.50 +12.90 200.60 2030 ---- ---- ---- ---- 211.00 +12.80 198.20 2035 ---- ---- ---- ---- 208.60 +12.70 195.90 2040 ---- ---- ---- ---- 206.20 +12.70 193.50 2045 ---- ---- ---- ---- 203.80 +12.50 191.30 2050 ---- ---- ---- ---- 201.50 +12.50 189.00 2055 ---- ---- ---- ---- 199.20 +12.40 186.80 2060 ---- ---- ---- ---- 196.90 +12.20 184.70 2065 ---- ---- ---- ---- 194.70 +12.20 182.50 2070 ---- ---- ---- ---- 192.50 +12.10 180.40 2075 ---- ---- ---- ---- 190.30 +11.90 178.40 2080 ---- ---- ---- ---- 188.20 +11.90 176.30 2085 ---- ---- ---- ---- 186.10 +11.80 174.30 2090 ---- ---- ---- ---- 184.00 +11.60 172.40 2095 ---- ---- ---- ---- 182.00 +11.60 170.40 2100 ---- ---- ---- ---- 180.00 +11.50 168.50 350 2105 ---- ---- ---- ---- 178.00 +11.30 166.70 2110 ---- ---- ---- ---- 176.10 +11.30 164.80 2115 ---- ---- ---- ---- 174.20 +11.20 163.00 2120 ---- ---- ---- ---- 172.30 +11.10 161.20 2125 ---- ---- ---- ---- 170.50 +11.00 159.50 2130 ---- ---- ---- ---- 168.60 +10.90 157.70 2135 ---- ---- ---- ---- 166.80 +10.80 156.00 2140 ---- ---- ---- ---- 165.10 +10.70 154.40 2145 ---- ---- ---- ---- 163.30 +10.60 152.70 2150 ---- ---- ---- ---- 161.60 +10.50 151.10 600 2155 ---- ---- ---- ---- 160.00 +10.50 149.50 2160 ---- ---- ---- ---- 158.30 +10.40 147.90 2165 ---- ---- ---- ---- 156.70 +10.30 146.40 2170 ---- ---- ---- ---- 155.10 +10.20 144.90 2175 ---- ---- ---- ---- 153.50 +10.10 143.40 2180 ---- ---- ---- ---- 151.90 +10.00 141.90 2185 ---- ---- ---- ---- 150.40 +9.90 140.50 2190 ---- ---- ---- ---- 148.90 +9.90 139.00 2195 ---- ---- ---- ---- 147.40 +9.80 137.60 2200 ---- ---- ---- ---- 145.90 +9.70 136.20 2205 ---- ---- ---- ---- 144.40 +9.50 134.90 2210 ---- ---- ---- ---- 143.00 +9.50 133.50 2215 ---- ---- ---- ---- 141.60 +9.40 132.20 2220 ---- ---- ---- ---- 140.20 +9.30 130.90 2225 ---- ---- ---- ---- 138.90 +9.30 129.60 2230 ---- ---- ---- ---- 137.50 +9.20 128.30 2235 ---- ---- ---- ---- 136.20 +9.10 127.10 2240 ---- ---- ---- ---- 134.90 +9.10 125.80 2245 ---- ---- ---- ---- 133.60 +9.00 124.60 2250 ---- ---- ---- ---- 132.30 +8.90 123.40 2255 ---- ---- ---- ---- 131.00 +8.80 122.20 2260 ---- ---- ---- ---- 129.80 +8.80 121.00 2265 ---- ---- ---- ---- 128.50 +8.60 119.90 2270 ---- ---- ---- ---- 127.30 +8.60 118.70 2275 ---- ---- ---- ---- 126.10 +8.50 117.60 2280 ---- ---- ---- ---- 124.90 +8.40 116.50 2285 ---- ---- ---- ---- 123.70 +8.30 115.40 2290 ---- ---- ---- ---- 122.60 +8.30 114.30 2295 ---- ---- ---- ---- 121.40 +8.20 113.20 2300 ---- ---- ---- ---- 120.30 +8.20 112.10 1 2305 ---- ---- ---- ---- 119.20 +8.10 111.10 2310 ---- ---- ---- ---- 118.10 +8.10 110.00 2315 ---- ---- ---- ---- 117.00 +8.00 109.00 2320 ---- ---- ---- ---- 115.90 +7.90 108.00 2325 ---- ---- ---- ---- 114.80 +7.80 107.00 2330 ---- ---- ---- ---- 113.80 +7.80 106.00 2335 ---- ---- ---- ---- 112.70 +7.70 105.00 2340 ---- ---- ---- ---- 111.70 +7.70 104.00 2345 ---- ---- ---- ---- 110.70 +7.60 103.10 2350 ---- ---- ---- ---- 109.60 +7.50 102.10 2355 ---- ---- ---- ---- 108.60 +7.40 101.20 2360 ---- ---- ---- ---- 107.60 +7.40 100.20 2365 ---- ---- ---- ---- 106.70 +7.40 99.30 2370 ---- ---- ---- ---- 105.70 +7.30 98.40 2375 ---- ---- ---- ---- 104.70 +7.20 97.50 2380 ---- ---- ---- ---- 103.80 +7.20 96.60 2385 ---- ---- ---- ---- 102.80 +7.10 95.70 2390 ---- ---- ---- ---- 101.90 +7.00 94.90 2395 ---- ---- ---- ---- 101.00 +7.00 94.00 2400 ---- ---- ---- ---- 100.10 +7.00 93.10 1 2410 ---- ---- ---- ---- 98.30 +6.80 91.50 2420 ---- ---- ---- ---- 96.50 +6.70 89.80 2425 ---- ---- ---- ---- 95.60 +6.60 89.00 2430 ---- ---- ---- ---- 94.80 +6.60 88.20 2440 ---- ---- ---- ---- 93.10 +6.50 86.60 2450 ---- ---- ---- ---- 91.40 +6.40 85.00 2460 ---- ---- ---- ---- 89.70 +6.20 83.50 2470 ---- ---- ---- ---- 88.10 +6.20 81.90 2475 ---- ---- ---- ---- 87.30 +6.10 81.20 2480 ---- ---- ---- ---- 86.50 +6.00 80.50 2490 ---- ---- ---- ---- 85.00 +6.00 79.00 2500 ---- ---- ---- ---- 83.50 +5.90 77.60 3261 2525 ---- ---- ---- ---- 79.80 +5.70 74.10 2550 ---- ---- ---- ---- 76.20 +5.40 70.80 2575 ---- ---- ---- ---- 72.80 +5.20 67.60 2600 ---- ---- ---- ---- 69.60 +5.00 64.60 2625 ---- ---- ---- ---- 66.50 +4.80 61.70 2650 ---- ---- ---- ---- 63.50 +4.60 58.90 150 2675 ---- ---- ---- ---- 60.70 +4.40 56.30 2700 ---- ---- ---- ---- 58.00 +4.20 53.80 750 3000 ---- ---- ---- ---- 34.20 +2.70 31.50 2838 3450 ---- ---- ---- ---- 17.80 +1.40 16.40 3475 ---- ---- ---- ---- 17.30 +1.40 15.90 3500 ---- ---- ---- ---- 16.80 +1.30 15.50 4 4000 ---- ---- ---- ---- 10.40 +.80 9.60 7 OG JAN25 Gold Option CALL 1625 ---- ---- ---- ---- 522.90 ---- ---- 1650 ---- ---- ---- ---- 500.60 +19.80 480.80 1675 ---- ---- ---- ---- 478.80 +19.40 459.40 1700 ---- ---- ---- ---- 457.40 +19.00 438.40 1725 ---- ---- ---- ---- 436.60 +18.60 418.00 1750 ---- ---- ---- ---- 416.20 +18.20 398.00 1775 ---- ---- ---- ---- 396.30 +17.80 378.50 1800 ---- ---- ---- ---- 377.00 +17.40 359.60 1820 ---- ---- ---- ---- 361.90 ---- ---- 1825 ---- ---- ---- ---- 358.10 +16.90 341.20 1830 ---- ---- ---- ---- 354.40 ---- ---- 1840 ---- ---- ---- ---- 347.10 ---- ---- 1850 ---- ---- ---- ---- 339.80 +16.50 323.30 1860 ---- ---- ---- ---- 332.60 +16.30 316.30 1870 ---- ---- ---- ---- 325.50 +16.10 309.40 1875 ---- ---- ---- ---- 322.00 +16.10 305.90 1880 ---- ---- ---- ---- 318.50 +16.00 302.50 1890 ---- ---- ---- ---- 311.60 +15.80 295.80 1900 ---- ---- ---- ---- 304.70 +15.60 289.10 1910 ---- ---- ---- ---- 298.00 +15.50 282.50 1920 ---- ---- ---- ---- 291.30 +15.20 276.10 1925 ---- ---- ---- ---- 288.10 ---- ---- 1930 ---- ---- ---- ---- 284.80 +15.10 269.70 1935 ---- ---- ---- ---- 281.60 ---- ---- 1940 ---- ---- ---- ---- 278.40 +15.00 263.40 1945 ---- ---- ---- ---- 275.20 +14.80 260.40 1950 ---- ---- ---- ---- 272.00 +14.70 257.30 1955 ---- ---- ---- ---- 268.90 +14.60 254.30 1960 ---- ---- ---- ---- 265.80 +14.50 251.30 1965 ---- ---- ---- ---- 262.70 +14.40 248.30 1970 ---- ---- ---- ---- 259.70 +14.40 245.30 1975 ---- ---- ---- ---- 256.70 +14.30 242.40 1980 ---- ---- ---- ---- 253.70 +14.20 239.50 1985 ---- ---- ---- ---- 250.70 +14.00 236.70 1990 ---- ---- ---- ---- 247.80 +13.90 233.90 1995 ---- ---- ---- ---- 244.90 +13.80 231.10 2000 ---- ---- ---- ---- 242.10 +13.80 228.30 2005 ---- ---- ---- ---- 239.30 +13.70 225.60 2010 ---- ---- ---- ---- 236.50 +13.60 222.90 2015 ---- ---- ---- ---- 233.70 +13.40 220.30 2020 ---- ---- ---- ---- 231.00 +13.40 217.60 2025 ---- ---- ---- ---- 228.30 +13.20 215.10 2030 ---- ---- ---- ---- 225.70 +13.20 212.50 2035 ---- ---- ---- ---- 223.10 +13.10 210.00 2040 ---- ---- ---- ---- 220.50 +13.00 207.50 2045 ---- ---- ---- ---- 218.00 +12.90 205.10 2050 ---- ---- ---- ---- 215.50 +12.80 202.70 2055 ---- ---- ---- ---- 213.00 +12.60 200.40 2060 ---- ---- ---- ---- 210.60 +12.60 198.00 2065 ---- ---- ---- ---- 208.30 +12.50 195.80 2070 ---- ---- ---- ---- 205.90 +12.40 193.50 2075 ---- ---- ---- ---- 203.60 +12.30 191.30 2080 ---- ---- ---- ---- 201.40 +12.20 189.20 2085 ---- ---- ---- ---- 199.10 +12.10 187.00 2090 ---- ---- ---- ---- 197.00 +12.10 184.90 2095 ---- ---- ---- ---- 194.80 +11.90 182.90 2100 ---- ---- ---- ---- 192.70 +11.80 180.90 2105 ---- ---- ---- ---- 190.60 +11.70 178.90 2110 ---- ---- ---- ---- 188.60 +11.70 176.90 2115 ---- ---- ---- ---- 186.60 +11.60 175.00 2120 ---- ---- ---- ---- 184.60 +11.40 173.20 2125 ---- ---- ---- ---- 182.70 +11.40 171.30 2130 ---- ---- ---- ---- 180.80 +11.30 169.50 2135 ---- ---- ---- ---- 178.90 +11.20 167.70 2140 ---- ---- ---- ---- 177.10 +11.10 166.00 2145 ---- ---- ---- ---- 175.30 +11.00 164.30 2150 ---- ---- ---- ---- 173.50 +10.90 162.60 2155 ---- ---- ---- ---- 171.70 +10.80 160.90 2160 ---- ---- ---- ---- 170.00 +10.70 159.30 2165 ---- ---- ---- ---- 168.30 +10.60 157.70 2170 ---- ---- ---- ---- 166.70 +10.60 156.10 2175 ---- ---- ---- ---- 165.00 +10.50 154.50 2180 ---- ---- ---- ---- 163.40 +10.40 153.00 2185 ---- ---- ---- ---- 161.80 +10.30 151.50 2190 ---- ---- ---- ---- 160.30 +10.30 150.00 2195 ---- ---- ---- ---- 158.70 +10.10 148.60 2200 ---- ---- ---- ---- 157.20 +10.00 147.20 2205 ---- ---- ---- ---- 155.70 +9.90 145.80 2210 ---- ---- ---- ---- 154.30 +9.90 144.40 2215 ---- ---- ---- ---- 152.80 +9.80 143.00 2220 ---- ---- ---- ---- 151.40 +9.70 141.70 2225 ---- ---- ---- ---- 150.00 +9.70 140.30 2230 ---- ---- ---- ---- 148.60 +9.60 139.00 2235 ---- ---- ---- ---- 147.30 +9.50 137.80 2240 ---- ---- ---- ---- 145.90 +9.40 136.50 2245 ---- ---- ---- ---- 144.60 +9.40 135.20 2250 ---- ---- ---- ---- 143.30 +9.30 134.00 2255 ---- ---- ---- ---- 142.00 +9.20 132.80 2260 ---- ---- ---- ---- 140.70 +9.10 131.60 2265 ---- ---- ---- ---- 139.50 +9.10 130.40 2270 ---- ---- ---- ---- 138.20 +9.00 129.20 2275 ---- ---- ---- ---- 137.00 +9.00 128.00 2280 ---- ---- ---- ---- 135.70 +8.80 126.90 2285 ---- ---- ---- ---- 134.50 +8.80 125.70 2290 ---- ---- ---- ---- 133.30 +8.70 124.60 2295 ---- ---- ---- ---- 132.10 +8.60 123.50 2300 ---- ---- ---- ---- 131.00 +8.60 122.40 2305 ---- ---- ---- ---- 129.80 +8.50 121.30 2310 ---- ---- ---- ---- 128.70 +8.50 120.20 2315 ---- ---- ---- ---- 127.50 +8.40 119.10 2320 ---- ---- ---- ---- 126.40 +8.30 118.10 2325 ---- ---- ---- ---- 125.30 +8.30 117.00 2330 ---- ---- ---- ---- 124.20 +8.20 116.00 2335 ---- ---- ---- ---- 123.10 +8.10 115.00 2340 ---- ---- ---- ---- 122.00 +8.10 113.90 2345 ---- ---- ---- ---- 120.90 +8.00 112.90 2350 ---- ---- ---- ---- 119.90 +8.00 111.90 2355 ---- ---- ---- ---- 118.80 +7.80 111.00 2360 ---- ---- ---- ---- 117.80 +7.80 110.00 2365 ---- ---- ---- ---- 116.80 +7.80 109.00 2370 ---- ---- ---- ---- 115.80 +7.70 108.10 2375 ---- ---- ---- ---- 114.80 +7.70 107.10 2380 ---- ---- ---- ---- 113.80 +7.60 106.20 2385 ---- ---- ---- ---- 112.80 +7.50 105.30 2390 ---- ---- ---- ---- 111.80 +7.40 104.40 2395 ---- ---- ---- ---- 110.90 +7.40 103.50 2400 ---- ---- ---- ---- 109.90 +7.30 102.60 2405 ---- ---- ---- ---- 109.00 +7.30 101.70 2410 ---- ---- ---- ---- 108.00 +7.20 100.80 2420 ---- ---- ---- ---- 106.20 +7.10 99.10 2425 ---- ---- ---- ---- 105.30 ---- ---- 2430 ---- ---- ---- ---- 104.40 +6.90 97.50 2440 ---- ---- ---- ---- 102.70 +6.90 95.80 2450 ---- ---- ---- ---- 101.00 +6.80 94.20 2460 ---- ---- ---- ---- 99.40 +6.70 92.70 2470 ---- ---- ---- ---- 97.80 +6.60 91.20 2475 ---- ---- ---- ---- 97.00 +6.60 90.40 2480 ---- ---- ---- ---- 96.20 +6.50 89.70 2490 ---- ---- ---- ---- 94.60 +6.30 88.30 2500 ---- ---- ---- ---- 93.20 +6.30 86.90 2510 ---- ---- ---- ---- 91.70 +6.20 85.50 2525 ---- ---- ---- ---- 89.60 +6.10 83.50 2550 ---- ---- ---- ---- 86.20 +5.90 80.30 2575 ---- ---- ---- ---- 83.00 +5.70 77.30 2600 ---- ---- ---- ---- 80.00 +5.50 74.50 2625 ---- ---- ---- ---- 77.20 +5.30 71.90 2650 ---- ---- ---- ---- 74.50 +5.10 69.40 2675 ---- ---- ---- ---- 72.00 +4.90 67.10 2700 ---- ---- ---- ---- 69.60 +4.80 64.80 OG JUN25 Gold Option CALL 1025 ---- ---- ---- ---- 1137.10 +22.60 1114.50 1050 ---- ---- ---- ---- 1112.10 +22.60 1089.50 1075 ---- ---- ---- ---- 1087.10 +22.60 1064.50 1100 ---- ---- ---- ---- 1062.10 +22.60 1039.50 1125 ---- ---- ---- ---- 1037.10 +22.60 1014.50 1150 ---- ---- ---- ---- 1012.10 +22.60 989.50 1175 ---- ---- ---- ---- 987.10 +22.60 964.50 1200 ---- ---- ---- ---- 962.10 +22.60 939.50 1220 ---- ---- ---- ---- 942.10 +22.60 919.50 1225 ---- ---- ---- ---- 937.10 +22.60 914.50 1230 ---- ---- ---- ---- 932.10 +22.60 909.50 1240 ---- ---- ---- ---- 922.10 +22.60 899.50 1250 ---- ---- ---- ---- 912.10 +22.60 889.50 1260 ---- ---- ---- ---- 902.10 +22.60 879.50 1270 ---- ---- ---- ---- 892.10 +22.60 869.50 1275 ---- ---- ---- ---- 887.10 +22.60 864.50 1280 ---- ---- ---- ---- 882.10 +22.60 859.50 1290 ---- ---- ---- ---- 872.10 +22.60 849.50 1300 ---- ---- ---- ---- 862.10 +22.60 839.50 1310 ---- ---- ---- ---- 852.10 +22.60 829.50 1315 ---- ---- ---- ---- 847.10 +22.60 824.50 1320 ---- ---- ---- ---- 842.10 +22.60 819.50 1325 ---- ---- ---- ---- 837.10 +22.60 814.50 1330 ---- ---- ---- ---- 832.10 +22.60 809.50 1335 ---- ---- ---- ---- 827.10 +22.60 804.50 1340 ---- ---- ---- ---- 822.10 +22.60 799.50 1345 ---- ---- ---- ---- 817.10 +22.60 794.50 1350 ---- ---- ---- ---- 812.10 +22.60 789.50 1355 ---- ---- ---- ---- 807.10 +22.60 784.50 1360 ---- ---- ---- ---- 802.10 +22.50 779.60 1365 ---- ---- ---- ---- 797.10 +22.50 774.60 1370 ---- ---- ---- ---- 792.10 +22.40 769.70 1375 ---- ---- ---- ---- 787.10 +22.30 764.80 1380 ---- ---- ---- ---- 782.20 +22.30 759.90 1385 ---- ---- ---- ---- 777.20 +22.20 755.00 1390 ---- ---- ---- ---- 772.30 +22.20 750.10 1395 ---- ---- ---- ---- 767.30 +22.00 745.30 1400 ---- ---- ---- ---- 762.40 +22.00 740.40 1405 ---- ---- ---- ---- 757.50 +21.90 735.60 1410 ---- ---- ---- ---- 752.70 +21.90 730.80 1415 ---- ---- ---- ---- 747.80 +21.80 726.00 1420 ---- ---- ---- ---- 742.90 +21.70 721.20 1425 ---- ---- ---- ---- 738.10 +21.70 716.40 1430 ---- ---- ---- ---- 733.30 +21.60 711.70 1435 ---- ---- ---- ---- 728.50 +21.60 706.90 1440 ---- ---- ---- ---- 723.70 +21.50 702.20 1445 ---- ---- ---- ---- 718.90 +21.40 697.50 1450 ---- ---- ---- ---- 714.10 +21.30 692.80 1455 ---- ---- ---- ---- 709.30 +21.20 688.10 1460 ---- ---- ---- ---- 704.60 +21.20 683.40 1465 ---- ---- ---- ---- 699.90 +21.20 678.70 1470 ---- ---- ---- ---- 695.20 +21.10 674.10 1475 ---- ---- ---- ---- 690.50 +21.10 669.40 1480 ---- ---- ---- ---- 685.80 +21.00 664.80 1485 ---- ---- ---- ---- 681.10 +20.90 660.20 1490 ---- ---- ---- ---- 676.40 +20.80 655.60 1495 ---- ---- ---- ---- 671.80 +20.80 651.00 1500 ---- ---- ---- ---- 667.10 +20.70 646.40 1505 ---- ---- ---- ---- 662.50 +20.60 641.90 1510 ---- ---- ---- ---- 657.90 +20.60 637.30 1515 ---- ---- ---- ---- 653.30 +20.50 632.80 1520 ---- ---- ---- ---- 648.70 +20.40 628.30 1525 ---- ---- ---- ---- 644.20 +20.40 623.80 1530 ---- ---- ---- ---- 639.60 +20.30 619.30 1535 ---- ---- ---- ---- 635.10 +20.30 614.80 1540 ---- ---- ---- ---- 630.50 +20.20 610.30 1545 ---- ---- ---- ---- 626.00 +20.20 605.80 1550 ---- ---- ---- ---- 621.50 +20.10 601.40 1555 ---- ---- ---- ---- 617.00 +20.00 597.00 1560 ---- ---- ---- ---- 612.50 +20.00 592.50 1565 ---- ---- ---- ---- 608.00 +19.90 588.10 1570 ---- ---- ---- ---- 603.60 +19.90 583.70 1575 ---- ---- ---- ---- 599.10 +19.80 579.30 1580 ---- ---- ---- ---- 594.70 +19.70 575.00 1585 ---- ---- ---- ---- 590.30 +19.70 570.60 1590 ---- ---- ---- ---- 585.90 +19.60 566.30 1595 ---- ---- ---- ---- 581.50 +19.60 561.90 1600 ---- ---- ---- ---- 577.10 +19.50 557.60 1605 ---- ---- ---- ---- 572.70 +19.40 553.30 1610 ---- ---- ---- ---- 568.30 +19.30 549.00 1615 ---- ---- ---- ---- 564.00 +19.30 544.70 1620 ---- ---- ---- ---- 559.70 +19.30 540.40 1625 ---- ---- ---- ---- 555.30 +19.20 536.10 1630 ---- ---- ---- ---- 551.00 +19.10 531.90 1635 ---- ---- ---- ---- 546.70 +19.10 527.60 1640 ---- ---- ---- ---- 542.40 +19.00 523.40 1645 ---- ---- ---- ---- 538.10 +18.90 519.20 1650 ---- ---- ---- ---- 533.80 +18.90 514.90 1655 ---- ---- ---- ---- 529.60 +18.90 510.70 1660 ---- ---- ---- ---- 525.30 +18.80 506.50 1665 ---- ---- ---- ---- 521.10 +18.70 502.40 1670 ---- ---- ---- ---- 516.80 +18.60 498.20 1675 ---- ---- ---- ---- 512.60 +18.60 494.00 1680 ---- ---- ---- ---- 508.40 +18.50 489.90 1685 ---- ---- ---- ---- 504.20 +18.50 485.70 1690 ---- ---- ---- ---- 500.00 +18.40 481.60 1695 ---- ---- ---- ---- 495.80 +18.30 477.50 1700 ---- ---- ---- ---- 491.70 +18.30 473.40 1705 ---- ---- ---- ---- 487.50 +18.20 469.30 1710 ---- ---- ---- ---- 483.30 +18.10 465.20 1715 ---- ---- ---- ---- 479.20 +18.10 461.10 1720 ---- ---- ---- ---- 475.00 +18.00 457.00 1725 ---- ---- ---- ---- 470.90 +18.00 452.90 1730 ---- ---- ---- ---- 466.80 +17.90 448.90 1735 ---- ---- ---- ---- 462.70 +17.90 444.80 1740 ---- ---- ---- ---- 458.60 +17.80 440.80 1745 ---- ---- ---- ---- 454.50 +17.70 436.80 1750 ---- ---- ---- ---- 450.40 +17.60 432.80 1755 ---- ---- ---- ---- 446.40 +17.60 428.80 1760 ---- ---- ---- ---- 442.30 +17.50 424.80 1765 ---- ---- ---- ---- 438.30 +17.50 420.80 1770 ---- ---- ---- ---- 434.30 +17.40 416.90 1775 ---- ---- ---- ---- 430.30 +17.40 412.90 1780 ---- ---- ---- ---- 426.30 +17.30 409.00 1785 ---- ---- ---- ---- 422.30 +17.20 405.10 1790 ---- ---- ---- ---- 418.30 +17.10 401.20 1795 ---- ---- ---- ---- 414.40 +17.10 397.30 1800 ---- ---- ---- ---- 410.50 +17.10 393.40 1805 ---- ---- ---- ---- 406.60 +17.00 389.60 1810 ---- ---- ---- ---- 402.70 +16.90 385.80 1815 ---- ---- ---- ---- 398.80 +16.90 381.90 1820 ---- ---- ---- ---- 394.90 +16.70 378.20 1825 ---- ---- ---- ---- 391.10 +16.70 374.40 1830 ---- ---- ---- ---- 387.30 +16.70 370.60 1835 ---- ---- ---- ---- 383.50 +16.60 366.90 1840 ---- ---- ---- ---- 379.70 +16.50 363.20 1845 ---- ---- ---- ---- 375.90 +16.40 359.50 1850 ---- ---- ---- ---- 372.20 +16.30 355.90 1855 ---- ---- ---- ---- 368.50 +16.30 352.20 1860 ---- ---- ---- ---- 364.80 +16.20 348.60 1865 ---- ---- ---- ---- 361.10 +16.10 345.00 1870 ---- ---- ---- ---- 357.50 +16.10 341.40 1875 ---- ---- ---- ---- 353.90 +16.00 337.90 1880 ---- ---- ---- ---- 350.30 +15.90 334.40 1885 ---- ---- ---- ---- 346.70 +15.80 330.90 1890 ---- ---- ---- ---- 343.20 +15.70 327.50 1895 ---- ---- ---- ---- 339.70 +15.70 324.00 1900 ---- ---- ---- ---- 336.20 +15.50 320.70 1905 ---- ---- ---- ---- 332.80 +15.50 317.30 1910 ---- ---- ---- ---- 329.40 +15.40 314.00 1915 ---- ---- ---- ---- 326.00 +15.30 310.70 1920 ---- ---- ---- ---- 322.70 +15.30 307.40 1925 ---- ---- ---- ---- 319.40 +15.20 304.20 1930 ---- ---- ---- ---- 316.10 +15.10 301.00 1935 ---- ---- ---- ---- 312.80 +15.00 297.80 1940 ---- ---- ---- ---- 309.60 +14.90 294.70 1945 ---- ---- ---- ---- 306.40 +14.80 291.60 1950 ---- ---- ---- ---- 303.30 +14.80 288.50 1955 ---- ---- ---- ---- 300.20 +14.70 285.50 1960 ---- ---- ---- ---- 297.10 +14.60 282.50 1965 ---- ---- ---- ---- 294.10 +14.60 279.50 1970 ---- ---- ---- ---- 291.00 +14.40 276.60 1975 ---- ---- ---- ---- 288.10 +14.40 273.70 1980 ---- ---- ---- ---- 285.10 +14.20 270.90 1985 ---- ---- ---- ---- 282.20 +14.20 268.00 1990 ---- ---- ---- ---- 279.30 +14.10 265.20 1995 ---- ---- ---- ---- 276.50 +14.00 262.50 2000 ---- ---- ---- ---- 273.70 +13.90 259.80 2005 ---- ---- ---- ---- 270.90 +13.80 257.10 2010 ---- ---- ---- ---- 268.20 +13.80 254.40 2015 ---- ---- ---- ---- 265.50 +13.70 251.80 2020 ---- ---- ---- ---- 262.80 +13.60 249.20 2025 ---- ---- ---- ---- 260.20 +13.50 246.70 2030 ---- ---- ---- ---- 257.50 +13.40 244.10 2035 ---- ---- ---- ---- 255.00 +13.30 241.70 2040 ---- ---- ---- ---- 252.40 +13.20 239.20 2045 ---- ---- ---- ---- 249.90 +13.10 236.80 2050 ---- ---- ---- ---- 247.50 +13.10 234.40 2055 ---- ---- ---- ---- 245.00 +12.90 232.10 2060 ---- ---- ---- ---- 242.60 +12.80 229.80 2065 ---- ---- ---- ---- 240.30 +12.80 227.50 2070 ---- ---- ---- ---- 237.90 +12.70 225.20 2075 ---- ---- ---- ---- 235.60 +12.60 223.00 2080 ---- ---- ---- ---- 233.40 +12.60 220.80 2085 ---- ---- ---- ---- 231.20 +12.50 218.70 2090 ---- ---- ---- ---- 229.00 +12.40 216.60 2095 ---- ---- ---- ---- 226.80 +12.30 214.50 2100 ---- ---- ---- ---- 224.70 +12.30 212.40 2105 ---- ---- ---- ---- 222.60 +12.20 210.40 2110 ---- ---- ---- ---- 220.50 +12.10 208.40 2115 ---- ---- ---- ---- 218.40 +11.90 206.50 2120 ---- ---- ---- ---- 216.40 +11.90 204.50 2125 ---- ---- ---- ---- 214.50 +11.80 202.70 2130 ---- ---- ---- ---- 212.50 +11.70 200.80 2135 ---- ---- ---- ---- 210.60 +11.60 199.00 2140 ---- ---- ---- ---- 208.70 +11.60 197.10 2145 ---- ---- ---- ---- 206.80 +11.40 195.40 2150 ---- ---- ---- ---- 205.00 +11.40 193.60 2155 ---- ---- ---- ---- 203.20 +11.30 191.90 2160 ---- ---- ---- ---- 201.40 +11.20 190.20 2165 ---- ---- ---- ---- 199.70 +11.20 188.50 2170 ---- ---- ---- ---- 198.00 +11.10 186.90 2175 ---- ---- ---- ---- 196.30 +11.00 185.30 2180 ---- ---- ---- ---- 194.60 +10.90 183.70 2185 ---- ---- ---- ---- 193.00 +10.90 182.10 2190 ---- ---- ---- ---- 191.30 +10.70 180.60 2195 ---- ---- ---- ---- 189.70 +10.70 179.00 2200 ---- ---- ---- ---- 188.20 +10.70 177.50 2205 ---- ---- ---- ---- 186.60 +10.50 176.10 2210 ---- ---- ---- ---- 185.10 +10.50 174.60 2215 ---- ---- ---- ---- 183.60 +10.40 173.20 2220 ---- ---- ---- ---- 182.10 +10.30 171.80 2225 ---- ---- ---- ---- 180.70 +10.30 170.40 2230 ---- ---- ---- ---- 179.20 +10.20 169.00 2235 ---- ---- ---- ---- 177.80 +10.10 167.70 2240 ---- ---- ---- ---- 176.40 +10.00 166.40 2245 ---- ---- ---- ---- 175.10 +10.00 165.10 2250 ---- ---- ---- ---- 173.70 +9.90 163.80 2255 ---- ---- ---- ---- 172.40 +9.90 162.50 2260 ---- ---- ---- ---- 171.00 +9.70 161.30 2265 ---- ---- ---- ---- 169.70 +9.70 160.00 2270 ---- ---- ---- ---- 168.50 +9.70 158.80 2275 ---- ---- ---- ---- 167.20 +9.60 157.60 2280 ---- ---- ---- ---- 166.00 +9.60 156.40 2285 ---- ---- ---- ---- 164.70 +9.40 155.30 2290 ---- ---- ---- ---- 163.50 +9.40 154.10 2295 ---- ---- ---- ---- 162.30 +9.30 153.00 2300 ---- ---- ---- ---- 161.10 +9.30 151.80 2305 ---- ---- ---- ---- 159.90 +9.20 150.70 2310 ---- ---- ---- ---- 158.80 +9.20 149.60 2315 ---- ---- ---- ---- 157.60 +9.10 148.50 2320 ---- ---- ---- ---- 156.50 +9.00 147.50 2325 ---- ---- ---- ---- 155.40 +9.00 146.40 2330 ---- ---- ---- ---- 154.30 +8.90 145.40 2335 ---- ---- ---- ---- 153.20 +8.90 144.30 2340 ---- ---- ---- ---- 152.10 +8.80 143.30 2345 ---- ---- ---- ---- 151.00 +8.70 142.30 2350 ---- ---- ---- ---- 150.00 +8.70 141.30 2355 ---- ---- ---- ---- 148.90 +8.60 140.30 2360 ---- ---- ---- ---- 147.90 +8.60 139.30 2365 ---- ---- ---- ---- 146.90 +8.50 138.40 2370 ---- ---- ---- ---- 145.90 +8.50 137.40 2375 ---- ---- ---- ---- 144.90 +8.40 136.50 2380 ---- ---- ---- ---- 143.90 +8.30 135.60 2385 ---- ---- ---- ---- 143.00 +8.40 134.60 2390 ---- ---- ---- ---- 142.00 +8.30 133.70 2395 ---- ---- ---- ---- 141.00 +8.20 132.80 2400 ---- ---- ---- ---- 140.10 +8.10 132.00 2405 ---- ---- ---- ---- 139.20 +8.10 131.10 2410 ---- ---- ---- ---- 138.30 +8.10 130.20 2415 ---- ---- ---- ---- 137.40 +8.00 129.40 2420 ---- ---- ---- ---- 136.50 +8.00 128.50 2425 ---- ---- ---- ---- 135.60 +7.90 127.70 2430 ---- ---- ---- ---- 134.70 +7.80 126.90 2435 ---- ---- ---- ---- 133.80 +7.80 126.00 2440 ---- ---- ---- ---- 133.00 +7.80 125.20 2450 ---- ---- ---- ---- 131.30 +7.60 123.70 2460 ---- ---- ---- ---- 129.70 +7.60 122.10 2470 ---- ---- ---- ---- 128.10 +7.50 120.60 2475 ---- ---- ---- ---- 127.30 +7.40 119.90 2480 ---- ---- ---- ---- 126.50 +7.40 119.10 2490 ---- ---- ---- ---- 125.00 +7.30 117.70 2500 ---- ---- ---- ---- 123.50 +7.20 116.30 2510 ---- ---- ---- ---- 122.00 +7.10 114.90 2520 ---- ---- ---- ---- 120.60 +7.00 113.60 2525 ---- ---- ---- ---- 119.90 +7.00 112.90 2530 ---- ---- ---- ---- 119.20 +6.90 112.30 2550 ---- ---- ---- ---- 116.50 +6.80 109.70 2575 ---- ---- ---- ---- 113.30 +6.60 106.70 2600 ---- ---- ---- ---- 110.30 +6.40 103.90 2625 ---- ---- ---- ---- 107.40 +6.20 101.20 2650 ---- ---- ---- ---- 104.70 +6.10 98.60 2675 ---- ---- ---- ---- 102.20 +6.00 96.20 2700 ---- ---- ---- ---- 99.80 +5.80 94.00 700 2725 ---- ---- ---- ---- 97.50 +5.70 91.80 2750 ---- ---- ---- ---- 95.30 +5.50 89.80 2775 ---- ---- ---- ---- 93.30 +5.40 87.90 2800 ---- ---- ---- ---- 91.30 +5.20 86.10 2825 ---- ---- ---- ---- 89.50 +5.10 84.40 2850 ---- ---- ---- ---- 87.80 +5.10 82.70 2875 ---- ---- ---- ---- 86.10 +4.90 81.20 2900 ---- ---- ---- ---- 84.60 +4.90 79.70 2925 ---- ---- ---- ---- 83.10 +4.70 78.40 2950 ---- ---- ---- ---- 81.70 +4.60 77.10 2975 ---- ---- ---- ---- 80.30 +4.50 75.80 3000 ---- ---- ---- ---- 79.10 +4.40 74.70 3100 ---- ---- ---- ---- 74.70 +4.10 70.60 3200 ---- ---- ---- ---- 71.20 +3.90 67.30 3300 ---- ---- ---- ---- 68.30 +3.60 64.70 3400 ---- ---- ---- ---- 66.10 +3.50 62.60 3500 ---- ---- ---- ---- 64.40 +3.40 61.00 OG DEC25 Gold Option CALL 1075 ---- ---- ---- ---- 1113.30 +22.60 1090.70 1100 ---- ---- ---- ---- 1088.30 +22.60 1065.70 1125 ---- ---- ---- ---- 1063.30 +22.60 1040.70 1150 ---- ---- ---- ---- 1038.30 +22.60 1015.70 1175 ---- ---- ---- ---- 1013.30 +22.60 990.70 1200 ---- ---- ---- ---- 988.30 +22.60 965.70 1225 ---- ---- ---- ---- 963.30 +22.60 940.70 1250 ---- ---- ---- ---- 938.30 +22.60 915.70 1270 ---- ---- ---- ---- 918.30 +22.60 895.70 1275 ---- ---- ---- ---- 913.30 +22.60 890.70 1280 ---- ---- ---- ---- 908.30 +22.60 885.70 1290 ---- ---- ---- ---- 898.30 +22.60 875.70 1300 ---- ---- ---- ---- 888.30 +22.60 865.70 1310 ---- ---- ---- ---- 878.30 +22.50 855.80 1320 ---- ---- ---- ---- 868.30 +22.30 846.00 1325 ---- ---- ---- ---- 863.40 +22.30 841.10 1330 ---- ---- ---- ---- 858.40 +22.20 836.20 1340 ---- ---- ---- ---- 848.50 +22.00 826.50 1350 ---- ---- ---- ---- 838.70 +21.90 816.80 1360 ---- ---- ---- ---- 829.00 +21.80 807.20 1370 ---- ---- ---- ---- 819.30 +21.60 797.70 1375 ---- ---- ---- ---- 814.50 +21.60 792.90 1380 ---- ---- ---- ---- 809.70 +21.50 788.20 1385 ---- ---- ---- ---- 804.90 +21.50 783.40 1390 ---- ---- ---- ---- 800.10 +21.40 778.70 1395 ---- ---- ---- ---- 795.30 +21.30 774.00 1400 ---- ---- ---- ---- 790.60 +21.30 769.30 1405 ---- ---- ---- ---- 785.80 +21.20 764.60 1410 ---- ---- ---- ---- 781.10 +21.10 760.00 1415 ---- ---- ---- ---- 776.40 +21.10 755.30 1420 ---- ---- ---- ---- 771.70 +21.00 750.70 1425 ---- ---- ---- ---- 767.00 +21.00 746.00 1430 ---- ---- ---- ---- 762.30 +20.90 741.40 1435 ---- ---- ---- ---- 757.60 +20.80 736.80 1440 ---- ---- ---- ---- 753.00 +20.80 732.20 1445 ---- ---- ---- ---- 748.30 +20.60 727.70 1450 ---- ---- ---- ---- 743.70 +20.60 723.10 1455 ---- ---- ---- ---- 739.10 +20.60 718.50 1460 ---- ---- ---- ---- 734.50 +20.50 714.00 1465 ---- ---- ---- ---- 729.90 +20.40 709.50 1470 ---- ---- ---- ---- 725.40 +20.40 705.00 1475 ---- ---- ---- ---- 720.80 +20.30 700.50 1480 ---- ---- ---- ---- 716.20 +20.20 696.00 1485 ---- ---- ---- ---- 711.70 +20.20 691.50 1490 ---- ---- ---- ---- 707.20 +20.20 687.00 1495 ---- ---- ---- ---- 702.70 +20.10 682.60 1500 ---- ---- ---- ---- 698.20 +20.10 678.10 1505 ---- ---- ---- ---- 693.70 +20.00 673.70 1510 ---- ---- ---- ---- 689.20 +19.90 669.30 1515 ---- ---- ---- ---- 684.80 +19.90 664.90 1520 ---- ---- ---- ---- 680.30 +19.80 660.50 1525 ---- ---- ---- ---- 675.90 +19.80 656.10 1530 ---- ---- ---- ---- 671.50 +19.70 651.80 1535 ---- ---- ---- ---- 667.10 +19.70 647.40 1540 ---- ---- ---- ---- 662.70 +19.60 643.10 1545 ---- ---- ---- ---- 658.30 +19.60 638.70 1550 ---- ---- ---- ---- 653.90 +19.50 634.40 1555 ---- ---- ---- ---- 649.50 +19.40 630.10 1560 ---- ---- ---- ---- 645.20 +19.40 625.80 1565 ---- ---- ---- ---- 640.80 +19.30 621.50 1570 ---- ---- ---- ---- 636.50 +19.20 617.30 1575 ---- ---- ---- ---- 632.20 +19.20 613.00 1580 ---- ---- ---- ---- 627.90 +19.10 608.80 1585 ---- ---- ---- ---- 623.60 +19.10 604.50 1590 ---- ---- ---- ---- 619.30 +19.00 600.30 1595 ---- ---- ---- ---- 615.10 +19.00 596.10 1600 ---- ---- ---- ---- 610.80 +18.90 591.90 1605 ---- ---- ---- ---- 606.50 +18.80 587.70 1610 ---- ---- ---- ---- 602.30 +18.80 583.50 1615 ---- ---- ---- ---- 598.10 +18.70 579.40 1620 ---- ---- ---- ---- 593.90 +18.70 575.20 1625 ---- ---- ---- ---- 589.70 +18.70 571.00 1630 ---- ---- ---- ---- 585.50 +18.60 566.90 1635 ---- ---- ---- ---- 581.30 +18.50 562.80 1640 ---- ---- ---- ---- 577.10 +18.40 558.70 1645 ---- ---- ---- ---- 572.90 +18.30 554.60 1650 ---- ---- ---- ---- 568.80 +18.30 550.50 1655 ---- ---- ---- ---- 564.60 +18.20 546.40 1660 ---- ---- ---- ---- 560.50 +18.20 542.30 1665 ---- ---- ---- ---- 556.40 +18.20 538.20 1670 ---- ---- ---- ---- 552.30 +18.10 534.20 1675 ---- ---- ---- ---- 548.10 +18.00 530.10 1680 ---- ---- ---- ---- 544.10 +18.00 526.10 1685 ---- ---- ---- ---- 540.00 +18.00 522.00 1690 ---- ---- ---- ---- 535.90 +17.90 518.00 1695 ---- ---- ---- ---- 531.80 +17.80 514.00 1700 ---- ---- ---- ---- 527.70 +17.70 510.00 1705 ---- ---- ---- ---- 523.70 +17.70 506.00 1710 ---- ---- ---- ---- 519.60 +17.60 502.00 1715 ---- ---- ---- ---- 515.60 +17.60 498.00 1720 ---- ---- ---- ---- 511.60 +17.60 494.00 1725 ---- ---- ---- ---- 507.50 +17.40 490.10 1730 ---- ---- ---- ---- 503.50 +17.40 486.10 1735 ---- ---- ---- ---- 499.50 +17.30 482.20 1740 ---- ---- ---- ---- 495.50 +17.30 478.20 1745 ---- ---- ---- ---- 491.50 +17.20 474.30 1750 ---- ---- ---- ---- 487.50 +17.10 470.40 1755 ---- ---- ---- ---- 483.60 +17.20 466.40 1760 ---- ---- ---- ---- 479.60 +17.10 462.50 1765 ---- ---- ---- ---- 475.70 +17.10 458.60 1770 ---- ---- ---- ---- 471.70 +17.00 454.70 1775 ---- ---- ---- ---- 467.80 +16.90 450.90 1780 ---- ---- ---- ---- 463.80 +16.80 447.00 1785 ---- ---- ---- ---- 459.90 +16.80 443.10 1790 ---- ---- ---- ---- 456.00 +16.70 439.30 1795 ---- ---- ---- ---- 452.10 +16.60 435.50 1800 ---- ---- ---- ---- 448.30 +16.60 431.70 1805 ---- ---- ---- ---- 444.40 +16.60 427.80 1810 ---- ---- ---- ---- 440.60 +16.50 424.10 1815 ---- ---- ---- ---- 436.70 +16.40 420.30 1820 ---- ---- ---- ---- 432.90 +16.40 416.50 1825 ---- ---- ---- ---- 429.10 +16.30 412.80 1830 ---- ---- ---- ---- 425.30 +16.20 409.10 1835 ---- ---- ---- ---- 421.60 +16.20 405.40 1840 ---- ---- ---- ---- 417.80 +16.10 401.70 1845 ---- ---- ---- ---- 414.10 +16.10 398.00 1850 ---- ---- ---- ---- 410.40 +16.10 394.30 1855 ---- ---- ---- ---- 406.70 +16.00 390.70 1860 ---- ---- ---- ---- 403.00 +15.90 387.10 1865 ---- ---- ---- ---- 399.30 +15.80 383.50 1870 ---- ---- ---- ---- 395.70 +15.80 379.90 1875 ---- ---- ---- ---- 392.10 +15.70 376.40 1880 ---- ---- ---- ---- 388.50 +15.60 372.90 1885 ---- ---- ---- ---- 384.90 +15.50 369.40 1890 ---- ---- ---- ---- 381.40 +15.50 365.90 1895 ---- ---- ---- ---- 377.90 +15.40 362.50 1900 ---- ---- ---- ---- 374.40 +15.40 359.00 1905 ---- ---- ---- ---- 370.90 +15.20 355.70 1910 ---- ---- ---- ---- 367.50 +15.20 352.30 1915 ---- ---- ---- ---- 364.10 +15.10 349.00 1920 ---- ---- ---- ---- 360.70 +15.10 345.60 1925 ---- ---- ---- ---- 357.40 +15.00 342.40 1930 ---- ---- ---- ---- 354.10 +15.00 339.10 1935 ---- ---- ---- ---- 350.80 +14.90 335.90 1940 ---- ---- ---- ---- 347.50 +14.80 332.70 1945 ---- ---- ---- ---- 344.30 +14.70 329.60 1950 ---- ---- ---- ---- 341.10 +14.60 326.50 1955 ---- ---- ---- ---- 338.00 +14.60 323.40 1960 ---- ---- ---- ---- 334.90 +14.50 320.40 1965 ---- ---- ---- ---- 331.80 +14.40 317.40 1970 ---- ---- ---- ---- 328.70 +14.30 314.40 1975 ---- ---- ---- ---- 325.70 +14.30 311.40 1980 ---- ---- ---- ---- 322.70 +14.20 308.50 1985 ---- ---- ---- ---- 319.80 +14.20 305.60 1990 ---- ---- ---- ---- 316.90 +14.10 302.80 1995 ---- ---- ---- ---- 314.00 +14.00 300.00 2000 ---- ---- ---- ---- 311.10 +13.90 297.20 2005 ---- ---- ---- ---- 308.30 +13.80 294.50 2010 ---- ---- ---- ---- 305.50 +13.70 291.80 2015 ---- ---- ---- ---- 302.80 +13.70 289.10 2020 ---- ---- ---- ---- 300.10 +13.70 286.40 2025 ---- ---- ---- ---- 297.40 +13.60 283.80 2030 ---- ---- ---- ---- 294.80 +13.50 281.30 2035 ---- ---- ---- ---- 292.10 +13.40 278.70 2040 ---- ---- ---- ---- 289.60 +13.40 276.20 2045 ---- ---- ---- ---- 287.00 +13.20 273.80 2050 ---- ---- ---- ---- 284.50 +13.20 271.30 2055 ---- ---- ---- ---- 282.00 +13.10 268.90 2060 ---- ---- ---- ---- 279.60 +13.00 266.60 2065 ---- ---- ---- ---- 277.20 +13.00 264.20 2070 ---- ---- ---- ---- 274.80 +12.90 261.90 2075 ---- ---- ---- ---- 272.50 +12.80 259.70 2080 ---- ---- ---- ---- 270.20 +12.70 257.50 2085 ---- ---- ---- ---- 267.90 +12.60 255.30 2090 ---- ---- ---- ---- 265.70 +12.60 253.10 2095 ---- ---- ---- ---- 263.50 +12.50 251.00 2100 ---- ---- ---- ---- 261.30 +12.40 248.90 2105 ---- ---- ---- ---- 259.20 +12.40 246.80 2110 ---- ---- ---- ---- 257.10 +12.30 244.80 2115 ---- ---- ---- ---- 255.00 +12.20 242.80 2120 ---- ---- ---- ---- 253.00 +12.20 240.80 2125 ---- ---- ---- ---- 251.00 +12.10 238.90 2130 ---- ---- ---- ---- 249.00 +12.00 237.00 2135 ---- ---- ---- ---- 247.10 +12.00 235.10 2140 ---- ---- ---- ---- 245.20 +11.90 233.30 2145 ---- ---- ---- ---- 243.30 +11.80 231.50 2150 ---- ---- ---- ---- 241.40 +11.70 229.70 2155 ---- ---- ---- ---- 239.60 +11.60 228.00 2160 ---- ---- ---- ---- 237.80 +11.50 226.30 2165 ---- ---- ---- ---- 236.10 +11.50 224.60 2170 ---- ---- ---- ---- 234.30 +11.40 222.90 2175 ---- ---- ---- ---- 232.60 +11.30 221.30 2180 ---- ---- ---- ---- 230.90 +11.30 219.60 2185 ---- ---- ---- ---- 229.30 +11.20 218.10 2190 ---- ---- ---- ---- 227.70 +11.20 216.50 2195 ---- ---- ---- ---- 226.10 +11.10 215.00 2200 ---- ---- ---- ---- 224.50 +11.00 213.50 2205 ---- ---- ---- ---- 222.90 +10.90 212.00 2210 ---- ---- ---- ---- 221.40 +10.90 210.50 2215 ---- ---- ---- ---- 219.90 +10.80 209.10 2220 ---- ---- ---- ---- 218.40 +10.80 207.60 2225 ---- ---- ---- ---- 216.90 +10.70 206.20 2230 ---- ---- ---- ---- 215.50 +10.60 204.90 2235 ---- ---- ---- ---- 214.10 +10.60 203.50 2240 ---- ---- ---- ---- 212.70 +10.50 202.20 2245 ---- ---- ---- ---- 211.30 +10.50 200.80 2250 ---- ---- ---- ---- 209.90 +10.40 199.50 2255 ---- ---- ---- ---- 208.60 +10.40 198.20 2260 ---- ---- ---- ---- 207.30 +10.30 197.00 2265 ---- ---- ---- ---- 206.00 +10.30 195.70 2270 ---- ---- ---- ---- 204.70 +10.20 194.50 2275 ---- ---- ---- ---- 203.40 +10.10 193.30 2280 ---- ---- ---- ---- 202.10 +10.00 192.10 2285 ---- ---- ---- ---- 200.90 +10.00 190.90 2290 ---- ---- ---- ---- 199.60 +9.90 189.70 2295 ---- ---- ---- ---- 198.40 +9.90 188.50 2300 ---- ---- ---- ---- 197.20 +9.80 187.40 2305 ---- ---- ---- ---- 196.00 +9.80 186.20 2310 ---- ---- ---- ---- 194.80 +9.70 185.10 2315 ---- ---- ---- ---- 193.70 +9.70 184.00 2320 ---- ---- ---- ---- 192.50 +9.60 182.90 2325 ---- ---- ---- ---- 191.30 +9.50 181.80 2330 ---- ---- ---- ---- 190.20 +9.50 180.70 2335 ---- ---- ---- ---- 189.10 +9.50 179.60 2340 ---- ---- ---- ---- 187.90 +9.30 178.60 2345 ---- ---- ---- ---- 186.80 +9.30 177.50 2350 ---- ---- ---- ---- 185.70 +9.30 176.40 2355 ---- ---- ---- ---- 184.60 +9.20 175.40 2360 ---- ---- ---- ---- 183.50 +9.10 174.40 2365 ---- ---- ---- ---- 182.50 +9.20 173.30 2370 ---- ---- ---- ---- 181.40 +9.10 172.30 2375 ---- ---- ---- ---- 180.30 +9.00 171.30 2380 ---- ---- ---- ---- 179.30 +9.00 170.30 2385 ---- ---- ---- ---- 178.20 +8.90 169.30 2390 ---- ---- ---- ---- 177.20 +8.90 168.30 2395 ---- ---- ---- ---- 176.20 +8.90 167.30 2400 ---- ---- ---- ---- 175.20 +8.80 166.40 2405 ---- ---- ---- ---- 174.20 +8.80 165.40 2410 ---- ---- ---- ---- 173.20 +8.70 164.50 2415 ---- ---- ---- ---- 172.20 +8.70 163.50 2420 ---- ---- ---- ---- 171.20 +8.60 162.60 2425 ---- ---- ---- ---- 170.20 +8.50 161.70 2430 ---- ---- ---- ---- 169.30 +8.60 160.70 2435 ---- ---- ---- ---- 168.30 +8.50 159.80 2440 ---- ---- ---- ---- 167.40 +8.50 158.90 2445 ---- ---- ---- ---- 166.40 +8.40 158.00 2450 ---- ---- ---- ---- 165.50 +8.40 157.10 2455 ---- ---- ---- ---- 164.60 +8.30 156.30 2460 ---- ---- ---- ---- 163.70 +8.30 155.40 2470 ---- ---- ---- ---- 161.90 +8.20 153.70 2475 ---- ---- ---- ---- 161.00 +8.10 152.90 2480 ---- ---- ---- ---- 160.10 +8.10 152.00 2490 ---- ---- ---- ---- 158.40 +8.00 150.40 2500 ---- ---- ---- ---- 156.70 +7.90 148.80 2510 ---- ---- ---- ---- 155.00 +7.80 147.20 2520 ---- ---- ---- ---- 153.40 +7.80 145.60 2525 ---- ---- ---- ---- 152.60 +7.70 144.90 2530 ---- ---- ---- ---- 151.80 +7.70 144.10 2540 ---- ---- ---- ---- 150.20 +7.60 142.60 2550 ---- ---- ---- ---- 148.70 +7.50 141.20 2560 ---- ---- ---- ---- 147.20 +7.40 139.80 2575 ---- ---- ---- ---- 145.00 +7.30 137.70 2600 ---- ---- ---- ---- 141.50 +7.10 134.40 2625 ---- ---- ---- ---- 138.20 +7.00 131.20 2650 ---- ---- ---- ---- 135.00 +6.80 128.20 2675 ---- ---- ---- ---- 132.00 +6.70 125.30 2700 ---- ---- ---- ---- 129.10 +6.50 122.60 2725 ---- ---- ---- ---- 126.40 +6.40 120.00 2750 ---- ---- ---- ---- 123.80 +6.20 117.60 3500 ---- ---- ---- ---- 84.00 +3.90 80.10 OG JUN26 Gold Option CALL 1325 ---- ---- ---- ---- 879.10 +21.50 857.60 1350 ---- ---- ---- ---- 855.30 +21.20 834.10 1375 ---- ---- ---- ---- 831.70 +20.80 810.90 1400 ---- ---- ---- ---- 808.60 +20.60 788.00 1425 ---- ---- ---- ---- 785.70 +20.30 765.40 1450 ---- ---- ---- ---- 763.10 +19.90 743.20 1475 ---- ---- ---- ---- 740.90 +19.70 721.20 1500 ---- ---- ---- ---- 719.00 +19.50 699.50 1520 ---- ---- ---- ---- 701.60 +19.20 682.40 1525 ---- ---- ---- ---- 697.30 +19.10 678.20 1530 ---- ---- ---- ---- 693.00 +19.10 673.90 1540 ---- ---- ---- ---- 684.50 +19.00 665.50 1550 ---- ---- ---- ---- 676.00 +18.90 657.10 1560 ---- ---- ---- ---- 667.50 +18.80 648.70 1570 ---- ---- ---- ---- 659.10 +18.70 640.40 1575 ---- ---- ---- ---- 654.90 +18.60 636.30 1580 ---- ---- ---- ---- 650.70 +18.50 632.20 1590 ---- ---- ---- ---- 642.40 +18.40 624.00 1600 ---- ---- ---- ---- 634.10 +18.30 615.80 1610 ---- ---- ---- ---- 625.90 +18.30 607.60 1615 ---- ---- ---- ---- 621.80 +18.20 603.60 1620 ---- ---- ---- ---- 617.70 +18.20 599.50 1625 ---- ---- ---- ---- 613.60 +18.10 595.50 1630 ---- ---- ---- ---- 609.50 +18.00 591.50 1635 ---- ---- ---- ---- 605.40 +17.90 587.50 1640 ---- ---- ---- ---- 601.40 +17.90 583.50 1645 ---- ---- ---- ---- 597.30 +17.80 579.50 1650 ---- ---- ---- ---- 593.30 +17.80 575.50 1655 ---- ---- ---- ---- 589.20 +17.70 571.50 1660 ---- ---- ---- ---- 585.20 +17.70 567.50 1665 ---- ---- ---- ---- 581.20 +17.60 563.60 1670 ---- ---- ---- ---- 577.20 +17.60 559.60 1675 ---- ---- ---- ---- 573.20 +17.50 555.70 1680 ---- ---- ---- ---- 569.20 +17.50 551.70 1685 ---- ---- ---- ---- 565.20 +17.40 547.80 1690 ---- ---- ---- ---- 561.30 +17.40 543.90 1695 ---- ---- ---- ---- 557.30 +17.30 540.00 1700 ---- ---- ---- ---- 553.30 +17.20 536.10 1705 ---- ---- ---- ---- 549.40 +17.20 532.20 1710 ---- ---- ---- ---- 545.50 +17.20 528.30 1715 ---- ---- ---- ---- 541.50 +17.10 524.40 1720 ---- ---- ---- ---- 537.60 +17.10 520.50 1725 ---- ---- ---- ---- 533.70 +17.00 516.70 1730 ---- ---- ---- ---- 529.80 +17.00 512.80 1735 ---- ---- ---- ---- 525.80 +16.80 509.00 1740 ---- ---- ---- ---- 521.90 +16.80 505.10 1745 ---- ---- ---- ---- 518.00 +16.70 501.30 1750 ---- ---- ---- ---- 514.20 +16.80 497.40 1755 ---- ---- ---- ---- 510.30 +16.70 493.60 1760 ---- ---- ---- ---- 506.40 +16.60 489.80 1765 ---- ---- ---- ---- 502.50 +16.50 486.00 1770 ---- ---- ---- ---- 498.70 +16.50 482.20 1775 ---- ---- ---- ---- 494.80 +16.50 478.30 1780 ---- ---- ---- ---- 491.00 +16.40 474.60 1785 ---- ---- ---- ---- 487.10 +16.30 470.80 1790 ---- ---- ---- ---- 483.30 +16.30 467.00 1795 ---- ---- ---- ---- 479.50 +16.30 463.20 1800 ---- ---- ---- ---- 475.70 +16.20 459.50 1805 ---- ---- ---- ---- 471.90 +16.20 455.70 1810 ---- ---- ---- ---- 468.10 +16.10 452.00 1815 ---- ---- ---- ---- 464.30 +16.00 448.30 1820 ---- ---- ---- ---- 460.60 +16.00 444.60 1825 ---- ---- ---- ---- 456.80 +15.90 440.90 1830 ---- ---- ---- ---- 453.10 +15.90 437.20 1835 ---- ---- ---- ---- 449.40 +15.80 433.60 1840 ---- ---- ---- ---- 445.70 +15.80 429.90 1845 ---- ---- ---- ---- 442.00 +15.70 426.30 1850 ---- ---- ---- ---- 438.30 +15.60 422.70 1855 ---- ---- ---- ---- 434.70 +15.60 419.10 1860 ---- ---- ---- ---- 431.00 +15.50 415.50 1865 ---- ---- ---- ---- 427.40 +15.40 412.00 1870 ---- ---- ---- ---- 423.80 +15.40 408.40 1875 ---- ---- ---- ---- 420.30 +15.40 404.90 1880 ---- ---- ---- ---- 416.70 +15.30 401.40 1885 ---- ---- ---- ---- 413.20 +15.30 397.90 1890 ---- ---- ---- ---- 409.70 +15.20 394.50 1895 ---- ---- ---- ---- 406.20 +15.10 391.10 1900 ---- ---- ---- ---- 402.70 +15.00 387.70 1905 ---- ---- ---- ---- 399.30 +15.00 384.30 1910 ---- ---- ---- ---- 395.90 +15.00 380.90 1915 ---- ---- ---- ---- 392.50 +14.90 377.60 1920 ---- ---- ---- ---- 389.10 +14.80 374.30 1925 ---- ---- ---- ---- 385.80 +14.80 371.00 1930 ---- ---- ---- ---- 382.50 +14.70 367.80 1935 ---- ---- ---- ---- 379.20 +14.60 364.60 1940 ---- ---- ---- ---- 376.00 +14.60 361.40 1945 ---- ---- ---- ---- 372.80 +14.50 358.30 1950 ---- ---- ---- ---- 369.60 +14.50 355.10 1955 ---- ---- ---- ---- 366.40 +14.30 352.10 1960 ---- ---- ---- ---- 363.30 +14.30 349.00 1965 ---- ---- ---- ---- 360.20 +14.20 346.00 1970 ---- ---- ---- ---- 357.20 +14.20 343.00 1975 ---- ---- ---- ---- 354.20 +14.10 340.10 1980 ---- ---- ---- ---- 351.20 +14.00 337.20 1985 ---- ---- ---- ---- 348.30 +14.00 334.30 1990 ---- ---- ---- ---- 345.30 +13.90 331.40 1995 ---- ---- ---- ---- 342.50 +13.90 328.60 2000 ---- ---- ---- ---- 339.60 +13.80 325.80 2005 ---- ---- ---- ---- 336.80 +13.70 323.10 2010 ---- ---- ---- ---- 334.00 +13.60 320.40 2015 ---- ---- ---- ---- 331.30 +13.60 317.70 2020 ---- ---- ---- ---- 328.60 +13.60 315.00 2025 ---- ---- ---- ---- 325.90 +13.50 312.40 2030 ---- ---- ---- ---- 323.20 +13.40 309.80 2035 ---- ---- ---- ---- 320.60 +13.30 307.30 2040 ---- ---- ---- ---- 318.00 +13.20 304.80 2045 ---- ---- ---- ---- 315.50 +13.20 302.30 2050 ---- ---- ---- ---- 313.00 +13.10 299.90 2055 ---- ---- ---- ---- 310.50 +13.10 297.40 2060 ---- ---- ---- ---- 308.10 +13.00 295.10 2065 ---- ---- ---- ---- 305.60 +12.90 292.70 2070 ---- ---- ---- ---- 303.30 +12.90 290.40 2075 ---- ---- ---- ---- 300.90 +12.80 288.10 2080 ---- ---- ---- ---- 298.60 +12.70 285.90 2085 ---- ---- ---- ---- 296.30 +12.60 283.70 2090 ---- ---- ---- ---- 294.10 +12.60 281.50 2095 ---- ---- ---- ---- 291.90 +12.50 279.40 2100 ---- ---- ---- ---- 289.70 +12.50 277.20 2105 ---- ---- ---- ---- 287.50 +12.30 275.20 2110 ---- ---- ---- ---- 285.40 +12.30 273.10 2115 ---- ---- ---- ---- 283.30 +12.20 271.10 2120 ---- ---- ---- ---- 281.30 +12.20 269.10 2125 ---- ---- ---- ---- 279.30 +12.20 267.10 2130 ---- ---- ---- ---- 277.30 +12.10 265.20 2135 ---- ---- ---- ---- 275.30 +12.00 263.30 2140 ---- ---- ---- ---- 273.40 +11.90 261.50 2145 ---- ---- ---- ---- 271.50 +11.90 259.60 2150 ---- ---- ---- ---- 269.60 +11.80 257.80 2155 ---- ---- ---- ---- 267.80 +11.70 256.10 2160 ---- ---- ---- ---- 266.00 +11.70 254.30 2165 ---- ---- ---- ---- 264.20 +11.60 252.60 2170 ---- ---- ---- ---- 262.50 +11.60 250.90 2175 ---- ---- ---- ---- 260.80 +11.50 249.30 2180 ---- ---- ---- ---- 259.10 +11.50 247.60 2185 ---- ---- ---- ---- 257.40 +11.40 246.00 2190 ---- ---- ---- ---- 255.80 +11.30 244.50 2195 ---- ---- ---- ---- 254.20 +11.30 242.90 2200 ---- ---- ---- ---- 252.60 +11.20 241.40 2205 ---- ---- ---- ---- 251.00 +11.10 239.90 2210 ---- ---- ---- ---- 249.50 +11.10 238.40 2215 ---- ---- ---- ---- 248.00 +11.00 237.00 2220 ---- ---- ---- ---- 246.50 +11.00 235.50 2225 ---- ---- ---- ---- 245.00 +10.90 234.10 2230 ---- ---- ---- ---- 243.60 +10.80 232.80 2235 ---- ---- ---- ---- 242.20 +10.80 231.40 2240 ---- ---- ---- ---- 240.80 +10.70 230.10 2245 ---- ---- ---- ---- 239.40 +10.70 228.70 2250 ---- ---- ---- ---- 238.10 +10.60 227.50 2255 ---- ---- ---- ---- 236.70 +10.50 226.20 2260 ---- ---- ---- ---- 235.40 +10.50 224.90 2265 ---- ---- ---- ---- 234.10 +10.40 223.70 2270 ---- ---- ---- ---- 232.90 +10.40 222.50 2275 ---- ---- ---- ---- 231.60 +10.30 221.30 2280 ---- ---- ---- ---- 230.40 +10.30 220.10 2285 ---- ---- ---- ---- 229.20 +10.30 218.90 2290 ---- ---- ---- ---- 228.00 +10.20 217.80 2295 ---- ---- ---- ---- 226.80 +10.20 216.60 2300 ---- ---- ---- ---- 225.60 +10.10 215.50 2305 ---- ---- ---- ---- 224.50 +10.10 214.40 2310 ---- ---- ---- ---- 223.30 +10.00 213.30 2315 ---- ---- ---- ---- 222.20 +9.90 212.30 2320 ---- ---- ---- ---- 221.10 +9.90 211.20 2325 ---- ---- ---- ---- 220.00 +9.80 210.20 2330 ---- ---- ---- ---- 218.90 +9.80 209.10 2335 ---- ---- ---- ---- 217.90 +9.80 208.10 2340 ---- ---- ---- ---- 216.80 +9.70 207.10 2345 ---- ---- ---- ---- 215.80 +9.70 206.10 2350 ---- ---- ---- ---- 214.80 +9.70 205.10 2355 ---- ---- ---- ---- 213.70 +9.50 204.20 2360 ---- ---- ---- ---- 212.70 +9.50 203.20 2365 ---- ---- ---- ---- 211.70 +9.40 202.30 2370 ---- ---- ---- ---- 210.70 +9.40 201.30 2375 ---- ---- ---- ---- 209.80 +9.40 200.40 2380 ---- ---- ---- ---- 208.80 +9.30 199.50 2385 ---- ---- ---- ---- 207.90 +9.30 198.60 2390 ---- ---- ---- ---- 206.90 +9.20 197.70 2395 ---- ---- ---- ---- 206.00 +9.20 196.80 2400 ---- ---- ---- ---- 205.10 +9.20 195.90 2405 ---- ---- ---- ---- 204.10 +9.10 195.00 2410 ---- ---- ---- ---- 203.20 +9.10 194.10 2415 ---- ---- ---- ---- 202.30 +9.00 193.30 2420 ---- ---- ---- ---- 201.50 +9.00 192.50 2425 ---- ---- ---- ---- 200.60 +9.00 191.60 2430 ---- ---- ---- ---- 199.70 +8.90 190.80 2435 ---- ---- ---- ---- 198.90 +8.90 190.00 2440 ---- ---- ---- ---- 198.00 +8.80 189.20 2445 ---- ---- ---- ---- 197.20 +8.80 188.40 2450 ---- ---- ---- ---- 196.40 +8.80 187.60 2455 ---- ---- ---- ---- 195.50 +8.70 186.80 2460 ---- ---- ---- ---- 194.70 +8.70 186.00 2465 ---- ---- ---- ---- 193.90 +8.60 185.30 2470 ---- ---- ---- ---- 193.10 +8.60 184.50 2475 ---- ---- ---- ---- 192.30 +8.50 183.80 2480 ---- ---- ---- ---- 191.60 +8.60 183.00 2490 ---- ---- ---- ---- 190.00 +8.40 181.60 2500 ---- ---- ---- ---- 188.60 +8.40 180.20 2510 ---- ---- ---- ---- 187.10 +8.30 178.80 2520 ---- ---- ---- ---- 185.70 +8.30 177.40 2525 ---- ---- ---- ---- 185.00 +8.30 176.70 2530 ---- ---- ---- ---- 184.30 +8.20 176.10 2540 ---- ---- ---- ---- 182.90 +8.10 174.80 2550 ---- ---- ---- ---- 181.60 +8.10 173.50 2560 ---- ---- ---- ---- 180.20 +7.90 172.30 2570 ---- ---- ---- ---- 179.00 +8.00 171.00 2575 ---- ---- ---- ---- 178.30 +7.90 170.40 2600 ---- ---- ---- ---- 175.30 +7.80 167.50 2625 ---- ---- ---- ---- 172.40 +7.60 164.80 2650 ---- ---- ---- ---- 169.60 +7.40 162.20 2675 ---- ---- ---- ---- 167.10 +7.40 159.70 2700 ---- ---- ---- ---- 164.60 +7.20 157.40 2725 ---- ---- ---- ---- 162.30 +7.10 155.20 2750 ---- ---- ---- ---- 160.10 +7.00 153.10 OG DEC26 Gold Option CALL 1350 ---- ---- ---- ---- 885.70 +20.20 865.50 1375 ---- ---- ---- ---- 863.00 +20.00 843.00 1400 ---- ---- ---- ---- 840.40 +19.70 820.70 1425 ---- ---- ---- ---- 818.10 +19.50 798.60 1450 ---- ---- ---- ---- 796.00 +19.30 776.70 1475 ---- ---- ---- ---- 774.10 +19.00 755.10 1500 ---- ---- ---- ---- 752.40 +18.80 733.60 1525 ---- ---- ---- ---- 730.90 +18.50 712.40 1530 ---- ---- ---- ---- 726.70 +18.50 708.20 1540 ---- ---- ---- ---- 718.20 +18.50 699.70 1550 ---- ---- ---- ---- 709.70 +18.30 691.40 1560 ---- ---- ---- ---- 701.20 +18.20 683.00 1570 ---- ---- ---- ---- 692.80 +18.10 674.70 1575 ---- ---- ---- ---- 688.60 +18.10 670.50 1580 ---- ---- ---- ---- 684.40 +18.00 666.40 1590 ---- ---- ---- ---- 676.10 +18.00 658.10 1600 ---- ---- ---- ---- 667.80 +17.90 649.90 1610 ---- ---- ---- ---- 659.50 +17.80 641.70 1620 ---- ---- ---- ---- 651.20 +17.60 633.60 1625 ---- ---- ---- ---- 647.10 +17.60 629.50 1630 ---- ---- ---- ---- 643.00 +17.60 625.40 1635 ---- ---- ---- ---- 638.90 +17.50 621.40 1640 ---- ---- ---- ---- 634.80 +17.40 617.40 1645 ---- ---- ---- ---- 630.80 +17.50 613.30 1650 ---- ---- ---- ---- 626.70 +17.40 609.30 1655 ---- ---- ---- ---- 622.60 +17.30 605.30 1660 ---- ---- ---- ---- 618.60 +17.30 601.30 1665 ---- ---- ---- ---- 614.50 +17.20 597.30 1670 ---- ---- ---- ---- 610.50 +17.20 593.30 1675 ---- ---- ---- ---- 606.50 +17.20 589.30 1680 ---- ---- ---- ---- 602.40 +17.10 585.30 1685 ---- ---- ---- ---- 598.40 +17.10 581.30 1690 ---- ---- ---- ---- 594.40 +17.00 577.40 1695 ---- ---- ---- ---- 590.40 +17.00 573.40 1700 ---- ---- ---- ---- 586.40 +16.90 569.50 1705 ---- ---- ---- ---- 582.40 +16.80 565.60 1710 ---- ---- ---- ---- 578.50 +16.90 561.60 1715 ---- ---- ---- ---- 574.50 +16.80 557.70 1720 ---- ---- ---- ---- 570.60 +16.80 553.80 1725 ---- ---- ---- ---- 566.60 +16.70 549.90 1730 ---- ---- ---- ---- 562.70 +16.70 546.00 1735 ---- ---- ---- ---- 558.70 +16.60 542.10 1740 ---- ---- ---- ---- 554.80 +16.50 538.30 1745 ---- ---- ---- ---- 550.90 +16.50 534.40 1750 ---- ---- ---- ---- 547.00 +16.50 530.50 1755 ---- ---- ---- ---- 543.10 +16.40 526.70 1760 ---- ---- ---- ---- 539.20 +16.30 522.90 1765 ---- ---- ---- ---- 535.30 +16.30 519.00 1770 ---- ---- ---- ---- 531.50 +16.30 515.20 1775 ---- ---- ---- ---- 527.60 +16.20 511.40 1780 ---- ---- ---- ---- 523.70 +16.10 507.60 1785 ---- ---- ---- ---- 519.90 +16.10 503.80 1790 ---- ---- ---- ---- 516.10 +16.10 500.00 1795 ---- ---- ---- ---- 512.20 +16.00 496.20 1800 ---- ---- ---- ---- 508.40 +15.90 492.50 1805 ---- ---- ---- ---- 504.60 +15.90 488.70 1810 ---- ---- ---- ---- 500.80 +15.80 485.00 1815 ---- ---- ---- ---- 497.10 +15.90 481.20 1820 ---- ---- ---- ---- 493.30 +15.80 477.50 1825 ---- ---- ---- ---- 489.50 +15.70 473.80 1830 ---- ---- ---- ---- 485.80 +15.70 470.10 1835 ---- ---- ---- ---- 482.10 +15.60 466.50 1840 ---- ---- ---- ---- 478.40 +15.60 462.80 1845 ---- ---- ---- ---- 474.70 +15.50 459.20 1850 ---- ---- ---- ---- 471.00 +15.50 455.50 1855 ---- ---- ---- ---- 467.30 +15.40 451.90 1860 ---- ---- ---- ---- 463.70 +15.40 448.30 1865 ---- ---- ---- ---- 460.10 +15.30 444.80 1870 ---- ---- ---- ---- 456.50 +15.30 441.20 1875 ---- ---- ---- ---- 452.90 +15.20 437.70 1880 ---- ---- ---- ---- 449.30 +15.10 434.20 1885 ---- ---- ---- ---- 445.80 +15.10 430.70 1890 ---- ---- ---- ---- 442.20 +15.00 427.20 1895 ---- ---- ---- ---- 438.70 +15.00 423.70 1900 ---- ---- ---- ---- 435.20 +14.90 420.30 1905 ---- ---- ---- ---- 431.80 +14.90 416.90 1910 ---- ---- ---- ---- 428.30 +14.80 413.50 1915 ---- ---- ---- ---- 424.90 +14.80 410.10 1920 ---- ---- ---- ---- 421.50 +14.70 406.80 1925 ---- ---- ---- ---- 418.20 +14.70 403.50 1930 ---- ---- ---- ---- 414.80 +14.60 400.20 1935 ---- ---- ---- ---- 411.50 +14.50 397.00 1940 ---- ---- ---- ---- 408.20 +14.50 393.70 1945 ---- ---- ---- ---- 405.00 +14.50 390.50 1950 ---- ---- ---- ---- 401.70 +14.30 387.40 1955 ---- ---- ---- ---- 398.50 +14.30 384.20 1960 ---- ---- ---- ---- 395.40 +14.30 381.10 1965 ---- ---- ---- ---- 392.20 +14.20 378.00 1970 ---- ---- ---- ---- 389.10 +14.10 375.00 1975 ---- ---- ---- ---- 386.00 +14.00 372.00 1980 ---- ---- ---- ---- 383.00 +14.00 369.00 1985 ---- ---- ---- ---- 380.00 +14.00 366.00 1990 ---- ---- ---- ---- 377.00 +13.90 363.10 1995 ---- ---- ---- ---- 374.10 +13.90 360.20 2000 ---- ---- ---- ---- 371.20 +13.80 357.40 2005 ---- ---- ---- ---- 368.30 +13.70 354.60 2010 ---- ---- ---- ---- 365.50 +13.70 351.80 2015 ---- ---- ---- ---- 362.60 +13.60 349.00 2020 ---- ---- ---- ---- 359.90 +13.60 346.30 2025 ---- ---- ---- ---- 357.10 +13.40 343.70 2030 ---- ---- ---- ---- 354.40 +13.40 341.00 2035 ---- ---- ---- ---- 351.70 +13.30 338.40 2040 ---- ---- ---- ---- 349.10 +13.30 335.80 2045 ---- ---- ---- ---- 346.50 +13.20 333.30 2050 ---- ---- ---- ---- 343.90 +13.10 330.80 2055 ---- ---- ---- ---- 341.40 +13.10 328.30 2060 ---- ---- ---- ---- 338.90 +13.10 325.80 2065 ---- ---- ---- ---- 336.40 +13.00 323.40 2070 ---- ---- ---- ---- 334.00 +13.00 321.00 2075 ---- ---- ---- ---- 331.60 +12.90 318.70 2080 ---- ---- ---- ---- 329.20 +12.80 316.40 2085 ---- ---- ---- ---- 326.90 +12.80 314.10 2090 ---- ---- ---- ---- 324.60 +12.70 311.90 2095 ---- ---- ---- ---- 322.30 +12.60 309.70 2100 ---- ---- ---- ---- 320.00 +12.50 307.50 2105 ---- ---- ---- ---- 317.80 +12.50 305.30 2110 ---- ---- ---- ---- 315.70 +12.50 303.20 2115 ---- ---- ---- ---- 313.50 +12.30 301.20 2120 ---- ---- ---- ---- 311.40 +12.30 299.10 2125 ---- ---- ---- ---- 309.40 +12.30 297.10 2130 ---- ---- ---- ---- 307.30 +12.20 295.10 2135 ---- ---- ---- ---- 305.30 +12.10 293.20 2140 ---- ---- ---- ---- 303.30 +12.00 291.30 2145 ---- ---- ---- ---- 301.40 +12.00 289.40 2150 ---- ---- ---- ---- 299.50 +12.00 287.50 2155 ---- ---- ---- ---- 297.60 +11.90 285.70 2160 ---- ---- ---- ---- 295.80 +11.90 283.90 2165 ---- ---- ---- ---- 293.90 +11.70 282.20 2170 ---- ---- ---- ---- 292.20 +11.80 280.40 2175 ---- ---- ---- ---- 290.40 +11.70 278.70 2180 ---- ---- ---- ---- 288.70 +11.60 277.10 2185 ---- ---- ---- ---- 287.00 +11.60 275.40 2190 ---- ---- ---- ---- 285.30 +11.50 273.80 2195 ---- ---- ---- ---- 283.70 +11.50 272.20 2200 ---- ---- ---- ---- 282.10 +11.40 270.70 2205 ---- ---- ---- ---- 280.50 +11.30 269.20 2210 ---- ---- ---- ---- 278.90 +11.30 267.60 2215 ---- ---- ---- ---- 277.40 +11.20 266.20 2220 ---- ---- ---- ---- 275.90 +11.20 264.70 2225 ---- ---- ---- ---- 274.40 +11.10 263.30 2230 ---- ---- ---- ---- 273.00 +11.10 261.90 2235 ---- ---- ---- ---- 271.50 +11.00 260.50 2240 ---- ---- ---- ---- 270.10 +11.00 259.10 2245 ---- ---- ---- ---- 268.70 +10.90 257.80 2250 ---- ---- ---- ---- 267.40 +10.90 256.50 2255 ---- ---- ---- ---- 266.00 +10.80 255.20 2260 ---- ---- ---- ---- 264.70 +10.80 253.90 2265 ---- ---- ---- ---- 263.40 +10.70 252.70 2270 ---- ---- ---- ---- 262.10 +10.70 251.40 2275 ---- ---- ---- ---- 260.80 +10.60 250.20 2280 ---- ---- ---- ---- 259.60 +10.60 249.00 2285 ---- ---- ---- ---- 258.40 +10.60 247.80 2290 ---- ---- ---- ---- 257.10 +10.40 246.70 2295 ---- ---- ---- ---- 255.90 +10.40 245.50 2300 ---- ---- ---- ---- 254.80 +10.40 244.40 2305 ---- ---- ---- ---- 253.60 +10.30 243.30 2310 ---- ---- ---- ---- 252.40 +10.20 242.20 2315 ---- ---- ---- ---- 251.30 +10.20 241.10 2320 ---- ---- ---- ---- 250.20 +10.20 240.00 2325 ---- ---- ---- ---- 249.10 +10.20 238.90 2330 ---- ---- ---- ---- 248.00 +10.10 237.90 2335 ---- ---- ---- ---- 246.90 +10.10 236.80 2340 ---- ---- ---- ---- 245.80 +10.00 235.80 2345 ---- ---- ---- ---- 244.80 +10.00 234.80 2350 ---- ---- ---- ---- 243.70 +9.90 233.80 2355 ---- ---- ---- ---- 242.70 +9.90 232.80 2360 ---- ---- ---- ---- 241.60 +9.80 231.80 2365 ---- ---- ---- ---- 240.60 +9.80 230.80 2370 ---- ---- ---- ---- 239.60 +9.80 229.80 2375 ---- ---- ---- ---- 238.60 +9.80 228.80 2380 ---- ---- ---- ---- 237.50 +9.60 227.90 2385 ---- ---- ---- ---- 236.50 +9.60 226.90 2390 ---- ---- ---- ---- 235.60 +9.60 226.00 2395 ---- ---- ---- ---- 234.60 +9.60 225.00 2400 ---- ---- ---- ---- 233.60 +9.50 224.10 2405 ---- ---- ---- ---- 232.60 +9.40 223.20 2410 ---- ---- ---- ---- 231.70 +9.50 222.20 2415 ---- ---- ---- ---- 230.70 +9.40 221.30 2420 ---- ---- ---- ---- 229.70 +9.30 220.40 2425 ---- ---- ---- ---- 228.80 +9.30 219.50 2430 ---- ---- ---- ---- 227.90 +9.30 218.60 2435 ---- ---- ---- ---- 226.90 +9.20 217.70 2440 ---- ---- ---- ---- 226.00 +9.20 216.80 2445 ---- ---- ---- ---- 225.10 +9.10 216.00 2450 ---- ---- ---- ---- 224.20 +9.10 215.10 2455 ---- ---- ---- ---- 223.30 +9.10 214.20 2460 ---- ---- ---- ---- 222.40 +9.00 213.40 2465 ---- ---- ---- ---- 221.50 +9.00 212.50 2470 ---- ---- ---- ---- 220.60 +8.90 211.70 2475 ---- ---- ---- ---- 219.80 +9.00 210.80 2480 ---- ---- ---- ---- 218.90 +8.90 210.00 2485 ---- ---- ---- ---- 218.00 +8.80 209.20 2490 ---- ---- ---- ---- 217.20 +8.80 208.40 2495 ---- ---- ---- ---- 216.40 +8.80 207.60 2500 ---- ---- ---- ---- 215.50 +8.70 206.80 2510 ---- ---- ---- ---- 213.90 +8.70 205.20 2520 ---- ---- ---- ---- 212.30 +8.70 203.60 2525 ---- ---- ---- ---- 211.50 +8.60 202.90 2530 ---- ---- ---- ---- 210.70 +8.60 202.10 2540 ---- ---- ---- ---- 209.10 +8.50 200.60 2550 ---- ---- ---- ---- 207.60 +8.40 199.20 2560 ---- ---- ---- ---- 206.10 +8.40 197.70 2570 ---- ---- ---- ---- 204.60 +8.30 196.30 2575 ---- ---- ---- ---- 203.90 +8.30 195.60 2580 ---- ---- ---- ---- 203.20 +8.20 195.00 2590 ---- ---- ---- ---- 201.80 +8.20 193.60 2600 ---- ---- ---- ---- 200.40 +8.10 192.30 2625 ---- ---- ---- ---- 197.00 +7.90 189.10 2650 ---- ---- ---- ---- 193.90 +7.90 186.00 2675 ---- ---- ---- ---- 190.80 +7.70 183.10 2700 ---- ---- ---- ---- 187.90 +7.50 180.40 2725 ---- ---- ---- ---- 185.20 +7.50 177.70 2750 ---- ---- ---- ---- 182.50 +7.30 175.20 2775 ---- ---- ---- ---- 180.00 +7.20 172.80 2800 ---- ---- ---- ---- 177.70 +7.10 170.60 OG JUN27 Gold Option CALL 1350 ---- ---- ---- ---- 899.00 +20.30 878.70 1375 ---- ---- ---- ---- 876.40 +20.00 856.40 1400 ---- ---- ---- ---- 854.10 +19.70 834.40 1425 ---- ---- ---- ---- 832.10 +19.40 812.70 1450 ---- ---- ---- ---- 810.40 +19.10 791.30 1475 ---- ---- ---- ---- 789.00 +18.90 770.10 1500 ---- ---- ---- ---- 767.90 +18.70 749.20 1525 ---- ---- ---- ---- 747.00 +18.40 728.60 1550 ---- ---- ---- ---- 726.40 +18.10 708.30 1560 ---- ---- ---- ---- 718.20 +18.00 700.20 1570 ---- ---- ---- ---- 710.10 +17.90 692.20 1575 ---- ---- ---- ---- 706.10 +17.90 688.20 1580 ---- ---- ---- ---- 702.00 +17.80 684.20 1590 ---- ---- ---- ---- 694.00 +17.70 676.30 1600 ---- ---- ---- ---- 686.00 +17.60 668.40 1610 ---- ---- ---- ---- 678.00 +17.50 660.50 1620 ---- ---- ---- ---- 670.10 +17.40 652.70 1625 ---- ---- ---- ---- 666.20 +17.40 648.80 1630 ---- ---- ---- ---- 662.20 +17.30 644.90 1640 ---- ---- ---- ---- 654.40 +17.30 637.10 1650 ---- ---- ---- ---- 646.50 +17.10 629.40 1655 ---- ---- ---- ---- 642.70 +17.10 625.60 1660 ---- ---- ---- ---- 638.80 +17.10 621.70 1665 ---- ---- ---- ---- 634.90 +17.00 617.90 1670 ---- ---- ---- ---- 631.00 +16.90 614.10 1675 ---- ---- ---- ---- 627.20 +16.90 610.30 1680 ---- ---- ---- ---- 623.30 +16.80 606.50 1685 ---- ---- ---- ---- 619.40 +16.70 602.70 1690 ---- ---- ---- ---- 615.60 +16.70 598.90 1695 ---- ---- ---- ---- 611.80 +16.70 595.10 1700 ---- ---- ---- ---- 607.90 +16.60 591.30 1705 ---- ---- ---- ---- 604.10 +16.60 587.50 1710 ---- ---- ---- ---- 600.30 +16.50 583.80 1715 ---- ---- ---- ---- 596.50 +16.50 580.00 1720 ---- ---- ---- ---- 592.70 +16.50 576.20 1725 ---- ---- ---- ---- 588.90 +16.40 572.50 1730 ---- ---- ---- ---- 585.10 +16.30 568.80 1735 ---- ---- ---- ---- 581.30 +16.30 565.00 1740 ---- ---- ---- ---- 577.50 +16.20 561.30 1745 ---- ---- ---- ---- 573.80 +16.20 557.60 1750 ---- ---- ---- ---- 570.00 +16.20 553.80 1755 ---- ---- ---- ---- 566.20 +16.10 550.10 1760 ---- ---- ---- ---- 562.50 +16.10 546.40 1765 ---- ---- ---- ---- 558.70 +16.00 542.70 1770 ---- ---- ---- ---- 555.00 +16.00 539.00 1775 ---- ---- ---- ---- 551.20 +15.90 535.30 1780 ---- ---- ---- ---- 547.50 +15.90 531.60 1785 ---- ---- ---- ---- 543.70 +15.80 527.90 1790 ---- ---- ---- ---- 540.00 +15.80 524.20 1795 ---- ---- ---- ---- 536.20 +15.70 520.50 1800 ---- ---- ---- ---- 532.50 +15.70 516.80 1805 ---- ---- ---- ---- 528.80 +15.70 513.10 1810 ---- ---- ---- ---- 525.10 +15.60 509.50 1815 ---- ---- ---- ---- 521.40 +15.60 505.80 1820 ---- ---- ---- ---- 517.60 +15.50 502.10 1825 ---- ---- ---- ---- 513.90 +15.40 498.50 1830 ---- ---- ---- ---- 510.30 +15.50 494.80 1835 ---- ---- ---- ---- 506.60 +15.40 491.20 1840 ---- ---- ---- ---- 502.90 +15.30 487.60 1845 ---- ---- ---- ---- 499.20 +15.20 484.00 1850 ---- ---- ---- ---- 495.60 +15.20 480.40 1855 ---- ---- ---- ---- 491.90 +15.10 476.80 1860 ---- ---- ---- ---- 488.30 +15.10 473.20 1865 ---- ---- ---- ---- 484.70 +15.10 469.60 1870 ---- ---- ---- ---- 481.10 +15.10 466.00 1875 ---- ---- ---- ---- 477.50 +15.00 462.50 1880 ---- ---- ---- ---- 473.90 +14.90 459.00 1885 ---- ---- ---- ---- 470.30 +14.80 455.50 1890 ---- ---- ---- ---- 466.80 +14.80 452.00 1895 ---- ---- ---- ---- 463.30 +14.80 448.50 1900 ---- ---- ---- ---- 459.70 +14.70 445.00 1905 ---- ---- ---- ---- 456.30 +14.70 441.60 1910 ---- ---- ---- ---- 452.80 +14.60 438.20 1915 ---- ---- ---- ---- 449.30 +14.50 434.80 1920 ---- ---- ---- ---- 445.90 +14.50 431.40 1925 ---- ---- ---- ---- 442.50 +14.50 428.00 1930 ---- ---- ---- ---- 439.10 +14.40 424.70 1935 ---- ---- ---- ---- 435.80 +14.40 421.40 1940 ---- ---- ---- ---- 432.40 +14.30 418.10 1945 ---- ---- ---- ---- 429.10 +14.30 414.80 1950 ---- ---- ---- ---- 425.80 +14.20 411.60 1955 ---- ---- ---- ---- 422.60 +14.20 408.40 1960 ---- ---- ---- ---- 419.30 +14.10 405.20 1965 ---- ---- ---- ---- 416.10 +14.00 402.10 1970 ---- ---- ---- ---- 413.00 +14.00 399.00 1975 ---- ---- ---- ---- 409.80 +13.90 395.90 1980 ---- ---- ---- ---- 406.70 +13.80 392.90 1985 ---- ---- ---- ---- 403.70 +13.90 389.80 1990 ---- ---- ---- ---- 400.60 +13.70 386.90 1995 ---- ---- ---- ---- 397.60 +13.70 383.90 2000 ---- ---- ---- ---- 394.70 +13.70 381.00 2005 ---- ---- ---- ---- 391.80 +13.70 378.10 2010 ---- ---- ---- ---- 388.90 +13.60 375.30 2015 ---- ---- ---- ---- 386.00 +13.50 372.50 2020 ---- ---- ---- ---- 383.20 +13.50 369.70 2025 ---- ---- ---- ---- 380.40 +13.40 367.00 2030 ---- ---- ---- ---- 377.60 +13.30 364.30 2035 ---- ---- ---- ---- 374.90 +13.30 361.60 2040 ---- ---- ---- ---- 372.20 +13.20 359.00 2045 ---- ---- ---- ---- 369.60 +13.20 356.40 2050 ---- ---- ---- ---- 366.90 +13.10 353.80 2055 ---- ---- ---- ---- 364.40 +13.10 351.30 2060 ---- ---- ---- ---- 361.80 +13.00 348.80 2065 ---- ---- ---- ---- 359.30 +12.90 346.40 2070 ---- ---- ---- ---- 356.80 +12.90 343.90 2075 ---- ---- ---- ---- 354.40 +12.80 341.60 2080 ---- ---- ---- ---- 352.00 +12.80 339.20 2085 ---- ---- ---- ---- 349.60 +12.70 336.90 2090 ---- ---- ---- ---- 347.30 +12.70 334.60 2095 ---- ---- ---- ---- 344.90 +12.60 332.30 2100 ---- ---- ---- ---- 342.70 +12.60 330.10 2105 ---- ---- ---- ---- 340.40 +12.50 327.90 2110 ---- ---- ---- ---- 338.20 +12.40 325.80 2115 ---- ---- ---- ---- 336.00 +12.30 323.70 2120 ---- ---- ---- ---- 333.90 +12.30 321.60 2125 ---- ---- ---- ---- 331.80 +12.30 319.50 2130 ---- ---- ---- ---- 329.70 +12.20 317.50 2135 ---- ---- ---- ---- 327.70 +12.20 315.50 2140 ---- ---- ---- ---- 325.60 +12.10 313.50 2145 ---- ---- ---- ---- 323.70 +12.10 311.60 2150 ---- ---- ---- ---- 321.70 +12.00 309.70 2155 ---- ---- ---- ---- 319.80 +11.90 307.90 2160 ---- ---- ---- ---- 317.90 +11.90 306.00 2165 ---- ---- ---- ---- 316.00 +11.80 304.20 2170 ---- ---- ---- ---- 314.20 +11.70 302.50 2175 ---- ---- ---- ---- 312.40 +11.70 300.70 2180 ---- ---- ---- ---- 310.70 +11.70 299.00 2185 ---- ---- ---- ---- 308.90 +11.60 297.30 2190 ---- ---- ---- ---- 307.20 +11.50 295.70 2195 ---- ---- ---- ---- 305.50 +11.50 294.00 2200 ---- ---- ---- ---- 303.90 +11.50 292.40 2205 ---- ---- ---- ---- 302.30 +11.40 290.90 2210 ---- ---- ---- ---- 300.70 +11.40 289.30 2215 ---- ---- ---- ---- 299.10 +11.30 287.80 2220 ---- ---- ---- ---- 297.50 +11.20 286.30 2225 ---- ---- ---- ---- 296.00 +11.20 284.80 2230 ---- ---- ---- ---- 294.50 +11.10 283.40 2235 ---- ---- ---- ---- 293.10 +11.10 282.00 2240 ---- ---- ---- ---- 291.60 +11.00 280.60 2245 ---- ---- ---- ---- 290.20 +11.00 279.20 2250 ---- ---- ---- ---- 288.80 +10.90 277.90 2255 ---- ---- ---- ---- 287.40 +10.90 276.50 2260 ---- ---- ---- ---- 286.10 +10.90 275.20 2265 ---- ---- ---- ---- 284.80 +10.80 274.00 2270 ---- ---- ---- ---- 283.50 +10.80 272.70 2275 ---- ---- ---- ---- 282.20 +10.70 271.50 2280 ---- ---- ---- ---- 280.90 +10.60 270.30 2285 ---- ---- ---- ---- 279.70 +10.60 269.10 2290 ---- ---- ---- ---- 278.50 +10.60 267.90 2295 ---- ---- ---- ---- 277.30 +10.60 266.70 2300 ---- ---- ---- ---- 276.10 +10.50 265.60 2305 ---- ---- ---- ---- 274.90 +10.40 264.50 2310 ---- ---- ---- ---- 273.80 +10.40 263.40 2315 ---- ---- ---- ---- 272.60 +10.30 262.30 2320 ---- ---- ---- ---- 271.50 +10.30 261.20 2325 ---- ---- ---- ---- 270.40 +10.30 260.10 2330 ---- ---- ---- ---- 269.30 +10.20 259.10 2335 ---- ---- ---- ---- 268.30 +10.20 258.10 2340 ---- ---- ---- ---- 267.20 +10.10 257.10 2345 ---- ---- ---- ---- 266.20 +10.10 256.10 2350 ---- ---- ---- ---- 265.20 +10.10 255.10 2355 ---- ---- ---- ---- 264.20 +10.10 254.10 2360 ---- ---- ---- ---- 263.20 +10.00 253.20 2365 ---- ---- ---- ---- 262.20 +10.00 252.20 2370 ---- ---- ---- ---- 261.20 +9.90 251.30 2375 ---- ---- ---- ---- 260.20 +9.80 250.40 2380 ---- ---- ---- ---- 259.30 +9.80 249.50 2385 ---- ---- ---- ---- 258.40 +9.80 248.60 2390 ---- ---- ---- ---- 257.40 +9.70 247.70 2395 ---- ---- ---- ---- 256.50 +9.70 246.80 2400 ---- ---- ---- ---- 255.60 +9.70 245.90 2405 ---- ---- ---- ---- 254.70 +9.60 245.10 2410 ---- ---- ---- ---- 253.80 +9.60 244.20 2415 ---- ---- ---- ---- 252.90 +9.50 243.40 2420 ---- ---- ---- ---- 252.10 +9.60 242.50 2425 ---- ---- ---- ---- 251.20 +9.50 241.70 2430 ---- ---- ---- ---- 250.30 +9.40 240.90 2435 ---- ---- ---- ---- 249.50 +9.40 240.10 2440 ---- ---- ---- ---- 248.70 +9.40 239.30 2445 ---- ---- ---- ---- 247.80 +9.30 238.50 2450 ---- ---- ---- ---- 247.00 +9.30 237.70 2455 ---- ---- ---- ---- 246.20 +9.30 236.90 2460 ---- ---- ---- ---- 245.40 +9.20 236.20 2465 ---- ---- ---- ---- 244.60 +9.20 235.40 2470 ---- ---- ---- ---- 243.90 +9.20 234.70 2475 ---- ---- ---- ---- 243.10 +9.20 233.90 2480 ---- ---- ---- ---- 242.30 +9.10 233.20 2485 ---- ---- ---- ---- 241.60 +9.10 232.50 2490 ---- ---- ---- ---- 240.80 +9.00 231.80 2495 ---- ---- ---- ---- 240.10 +9.00 231.10 2500 ---- ---- ---- ---- 239.30 +8.90 230.40 2505 ---- ---- ---- ---- 238.60 +8.90 229.70 2510 ---- ---- ---- ---- 237.90 +8.90 229.00 2515 ---- ---- ---- ---- 237.20 +8.90 228.30 2520 ---- ---- ---- ---- 236.50 +8.90 227.60 2525 ---- ---- ---- ---- 235.80 +8.80 227.00 2530 ---- ---- ---- ---- 235.10 +8.80 226.30 2540 ---- ---- ---- ---- 233.70 +8.70 225.00 2550 ---- ---- ---- ---- 232.40 +8.70 223.70 2560 ---- ---- ---- ---- 231.10 +8.60 222.50 2570 ---- ---- ---- ---- 229.90 +8.60 221.30 2575 ---- ---- ---- ---- 229.20 +8.50 220.70 2580 ---- ---- ---- ---- 228.60 +8.50 220.10 2590 ---- ---- ---- ---- 227.40 +8.40 219.00 2600 ---- ---- ---- ---- 226.20 +8.40 217.80 2610 ---- ---- ---- ---- 225.10 +8.40 216.70 2625 ---- ---- ---- ---- 223.40 +8.30 215.10 2650 ---- ---- ---- ---- 220.70 +8.20 212.50 2675 ---- ---- ---- ---- 218.10 +8.00 210.10 2700 ---- ---- ---- ---- 215.70 +7.90 207.80 2725 ---- ---- ---- ---- 213.40 +7.80 205.60 2750 ---- ---- ---- ---- 211.30 +7.70 203.60 2775 ---- ---- ---- ---- 209.20 +7.60 201.60 2800 ---- ---- ---- ---- 207.30 +7.50 199.80 OG DEC27 Gold Option CALL 1375 ---- ---- ---- ---- 901.50 +19.70 881.80 1400 ---- ---- ---- ---- 879.50 +19.40 860.10 1425 ---- ---- ---- ---- 857.80 +19.10 838.70 1450 ---- ---- ---- ---- 836.40 +18.90 817.50 1475 ---- ---- ---- ---- 815.30 +18.60 796.70 1500 ---- ---- ---- ---- 794.40 +18.30 776.10 1525 ---- ---- ---- ---- 773.80 +18.10 755.70 1550 ---- ---- ---- ---- 753.50 +17.90 735.60 1570 ---- ---- ---- ---- 737.40 +17.70 719.70 1575 ---- ---- ---- ---- 733.40 +17.60 715.80 1580 ---- ---- ---- ---- 729.40 +17.60 711.80 1590 ---- ---- ---- ---- 721.50 +17.50 704.00 1600 ---- ---- ---- ---- 713.50 +17.30 696.20 1610 ---- ---- ---- ---- 705.70 +17.30 688.40 1620 ---- ---- ---- ---- 697.80 +17.10 680.70 1625 ---- ---- ---- ---- 693.90 +17.10 676.80 1630 ---- ---- ---- ---- 690.10 +17.10 673.00 1640 ---- ---- ---- ---- 682.30 +17.00 665.30 1650 ---- ---- ---- ---- 674.60 +16.90 657.70 1660 ---- ---- ---- ---- 666.90 +16.80 650.10 1670 ---- ---- ---- ---- 659.20 +16.70 642.50 1675 ---- ---- ---- ---- 655.40 +16.70 638.70 1680 ---- ---- ---- ---- 651.60 +16.60 635.00 1685 ---- ---- ---- ---- 647.80 +16.60 631.20 1690 ---- ---- ---- ---- 644.00 +16.50 627.50 1695 ---- ---- ---- ---- 640.20 +16.50 623.70 1700 ---- ---- ---- ---- 636.40 +16.40 620.00 1705 ---- ---- ---- ---- 632.60 +16.40 616.20 1710 ---- ---- ---- ---- 628.90 +16.40 612.50 1715 ---- ---- ---- ---- 625.10 +16.30 608.80 1720 ---- ---- ---- ---- 621.30 +16.20 605.10 1725 ---- ---- ---- ---- 617.60 +16.20 601.40 1730 ---- ---- ---- ---- 613.80 +16.10 597.70 1735 ---- ---- ---- ---- 610.10 +16.10 594.00 1740 ---- ---- ---- ---- 606.40 +16.10 590.30 1745 ---- ---- ---- ---- 602.60 +16.00 586.60 1750 ---- ---- ---- ---- 598.90 +16.00 582.90 1755 ---- ---- ---- ---- 595.20 +16.00 579.20 1760 ---- ---- ---- ---- 591.50 +15.90 575.60 1765 ---- ---- ---- ---- 587.80 +15.90 571.90 1770 ---- ---- ---- ---- 584.00 +15.80 568.20 1775 ---- ---- ---- ---- 580.30 +15.70 564.60 1780 ---- ---- ---- ---- 576.60 +15.70 560.90 1785 ---- ---- ---- ---- 572.90 +15.60 557.30 1790 ---- ---- ---- ---- 569.20 +15.60 553.60 1795 ---- ---- ---- ---- 565.50 +15.50 550.00 1800 ---- ---- ---- ---- 561.90 +15.60 546.30 1805 ---- ---- ---- ---- 558.20 +15.50 542.70 1810 ---- ---- ---- ---- 554.50 +15.50 539.00 1815 ---- ---- ---- ---- 550.80 +15.40 535.40 1820 ---- ---- ---- ---- 547.10 +15.30 531.80 1825 ---- ---- ---- ---- 543.40 +15.30 528.10 1830 ---- ---- ---- ---- 539.80 +15.30 524.50 1835 ---- ---- ---- ---- 536.10 +15.20 520.90 1840 ---- ---- ---- ---- 532.40 +15.10 517.30 1845 ---- ---- ---- ---- 528.80 +15.10 513.70 1850 ---- ---- ---- ---- 525.10 +15.00 510.10 1855 ---- ---- ---- ---- 521.50 +15.00 506.50 1860 ---- ---- ---- ---- 517.90 +15.00 502.90 1865 ---- ---- ---- ---- 514.30 +15.00 499.30 1870 ---- ---- ---- ---- 510.60 +14.90 495.70 1875 ---- ---- ---- ---- 507.00 +14.80 492.20 1880 ---- ---- ---- ---- 503.50 +14.90 488.60 1885 ---- ---- ---- ---- 499.90 +14.80 485.10 1890 ---- ---- ---- ---- 496.30 +14.70 481.60 1895 ---- ---- ---- ---- 492.80 +14.70 478.10 1900 ---- ---- ---- ---- 489.20 +14.60 474.60 1905 ---- ---- ---- ---- 485.70 +14.60 471.10 1910 ---- ---- ---- ---- 482.20 +14.50 467.70 1915 ---- ---- ---- ---- 478.70 +14.50 464.20 1920 ---- ---- ---- ---- 475.20 +14.40 460.80 1925 ---- ---- ---- ---- 471.80 +14.40 457.40 1930 ---- ---- ---- ---- 468.40 +14.40 454.00 1935 ---- ---- ---- ---- 464.90 +14.30 450.60 1940 ---- ---- ---- ---- 461.50 +14.20 447.30 1945 ---- ---- ---- ---- 458.20 +14.20 444.00 1950 ---- ---- ---- ---- 454.80 +14.10 440.70 1955 ---- ---- ---- ---- 451.50 +14.10 437.40 1960 ---- ---- ---- ---- 448.20 +14.00 434.20 1965 ---- ---- ---- ---- 444.90 +14.00 430.90 1970 ---- ---- ---- ---- 441.70 +14.00 427.70 1975 ---- ---- ---- ---- 438.50 +13.90 424.60 1980 ---- ---- ---- ---- 435.30 +13.90 421.40 1985 ---- ---- ---- ---- 432.10 +13.80 418.30 1990 ---- ---- ---- ---- 429.00 +13.70 415.30 1995 ---- ---- ---- ---- 425.90 +13.70 412.20 2000 ---- ---- ---- ---- 422.90 +13.70 409.20 2005 ---- ---- ---- ---- 419.80 +13.60 406.20 2010 ---- ---- ---- ---- 416.80 +13.50 403.30 2015 ---- ---- ---- ---- 413.90 +13.50 400.40 2020 ---- ---- ---- ---- 410.90 +13.40 397.50 2025 ---- ---- ---- ---- 408.10 +13.40 394.70 2030 ---- ---- ---- ---- 405.20 +13.30 391.90 2035 ---- ---- ---- ---- 402.40 +13.30 389.10 2040 ---- ---- ---- ---- 399.60 +13.20 386.40 2045 ---- ---- ---- ---- 396.80 +13.10 383.70 2050 ---- ---- ---- ---- 394.10 +13.10 381.00 2055 ---- ---- ---- ---- 391.50 +13.10 378.40 2060 ---- ---- ---- ---- 388.80 +13.00 375.80 2065 ---- ---- ---- ---- 386.20 +13.00 373.20 2070 ---- ---- ---- ---- 383.60 +12.90 370.70 2075 ---- ---- ---- ---- 381.10 +12.90 368.20 2080 ---- ---- ---- ---- 378.60 +12.80 365.80 2085 ---- ---- ---- ---- 376.10 +12.80 363.30 2090 ---- ---- ---- ---- 373.70 +12.70 361.00 2095 ---- ---- ---- ---- 371.30 +12.70 358.60 2100 ---- ---- ---- ---- 368.90 +12.60 356.30 2105 ---- ---- ---- ---- 366.60 +12.60 354.00 2110 ---- ---- ---- ---- 364.30 +12.50 351.80 2115 ---- ---- ---- ---- 362.00 +12.40 349.60 2120 ---- ---- ---- ---- 359.80 +12.40 347.40 2125 ---- ---- ---- ---- 357.60 +12.30 345.30 2130 ---- ---- ---- ---- 355.40 +12.20 343.20 2135 ---- ---- ---- ---- 353.30 +12.20 341.10 2140 ---- ---- ---- ---- 351.20 +12.20 339.00 2145 ---- ---- ---- ---- 349.20 +12.20 337.00 2150 ---- ---- ---- ---- 347.20 +12.10 335.10 2155 ---- ---- ---- ---- 345.20 +12.10 333.10 2160 ---- ---- ---- ---- 343.20 +12.00 331.20 2165 ---- ---- ---- ---- 341.30 +11.90 329.40 2170 ---- ---- ---- ---- 339.40 +11.90 327.50 2175 ---- ---- ---- ---- 337.50 +11.80 325.70 2180 ---- ---- ---- ---- 335.70 +11.80 323.90 2185 ---- ---- ---- ---- 333.90 +11.70 322.20 2190 ---- ---- ---- ---- 332.10 +11.60 320.50 2195 ---- ---- ---- ---- 330.40 +11.60 318.80 2200 ---- ---- ---- ---- 328.70 +11.60 317.10 2205 ---- ---- ---- ---- 327.00 +11.50 315.50 2210 ---- ---- ---- ---- 325.40 +11.50 313.90 2215 ---- ---- ---- ---- 323.80 +11.40 312.40 2220 ---- ---- ---- ---- 322.20 +11.40 310.80 2225 ---- ---- ---- ---- 320.70 +11.40 309.30 2230 ---- ---- ---- ---- 319.10 +11.20 307.90 2235 ---- ---- ---- ---- 317.60 +11.20 306.40 2240 ---- ---- ---- ---- 316.20 +11.20 305.00 2245 ---- ---- ---- ---- 314.70 +11.10 303.60 2250 ---- ---- ---- ---- 313.30 +11.10 302.20 2255 ---- ---- ---- ---- 311.90 +11.00 300.90 2260 ---- ---- ---- ---- 310.60 +11.00 299.60 2265 ---- ---- ---- ---- 309.20 +10.90 298.30 2270 ---- ---- ---- ---- 307.90 +10.90 297.00 2275 ---- ---- ---- ---- 306.60 +10.80 295.80 2280 ---- ---- ---- ---- 305.40 +10.90 294.50 2285 ---- ---- ---- ---- 304.10 +10.80 293.30 2290 ---- ---- ---- ---- 302.90 +10.70 292.20 2295 ---- ---- ---- ---- 301.70 +10.70 291.00 2300 ---- ---- ---- ---- 300.50 +10.60 289.90 2305 ---- ---- ---- ---- 299.40 +10.60 288.80 2310 ---- ---- ---- ---- 298.20 +10.50 287.70 2315 ---- ---- ---- ---- 297.10 +10.50 286.60 2320 ---- ---- ---- ---- 296.00 +10.50 285.50 2325 ---- ---- ---- ---- 294.90 +10.40 284.50 2330 ---- ---- ---- ---- 293.90 +10.40 283.50 2335 ---- ---- ---- ---- 292.80 +10.30 282.50 2340 ---- ---- ---- ---- 291.80 +10.30 281.50 2345 ---- ---- ---- ---- 290.80 +10.30 280.50 2350 ---- ---- ---- ---- 289.80 +10.30 279.50 2355 ---- ---- ---- ---- 288.80 +10.20 278.60 2360 ---- ---- ---- ---- 287.90 +10.20 277.70 2365 ---- ---- ---- ---- 286.90 +10.10 276.80 2370 ---- ---- ---- ---- 286.00 +10.10 275.90 2375 ---- ---- ---- ---- 285.00 +10.00 275.00 2380 ---- ---- ---- ---- 284.10 +10.00 274.10 2385 ---- ---- ---- ---- 283.20 +9.90 273.30 2390 ---- ---- ---- ---- 282.40 +10.00 272.40 2395 ---- ---- ---- ---- 281.50 +9.90 271.60 2400 ---- ---- ---- ---- 280.60 +9.90 270.70 2405 ---- ---- ---- ---- 279.80 +9.90 269.90 2410 ---- ---- ---- ---- 278.90 +9.80 269.10 2415 ---- ---- ---- ---- 278.10 +9.80 268.30 2420 ---- ---- ---- ---- 277.30 +9.80 267.50 2425 ---- ---- ---- ---- 276.40 +9.70 266.70 2430 ---- ---- ---- ---- 275.60 +9.60 266.00 2435 ---- ---- ---- ---- 274.80 +9.60 265.20 2440 ---- ---- ---- ---- 274.00 +9.60 264.40 2445 ---- ---- ---- ---- 273.30 +9.60 263.70 2450 ---- ---- ---- ---- 272.50 +9.50 263.00 2455 ---- ---- ---- ---- 271.70 +9.50 262.20 2460 ---- ---- ---- ---- 271.00 +9.50 261.50 2465 ---- ---- ---- ---- 270.20 +9.40 260.80 2470 ---- ---- ---- ---- 269.50 +9.40 260.10 2475 ---- ---- ---- ---- 268.80 +9.40 259.40 2480 ---- ---- ---- ---- 268.00 +9.30 258.70 2485 ---- ---- ---- ---- 267.30 +9.30 258.00 2490 ---- ---- ---- ---- 266.60 +9.30 257.30 2495 ---- ---- ---- ---- 265.90 +9.20 256.70 2500 ---- ---- ---- ---- 265.20 +9.20 256.00 2505 ---- ---- ---- ---- 264.60 +9.20 255.40 2510 ---- ---- ---- ---- 263.90 +9.20 254.70 2515 ---- ---- ---- ---- 263.20 +9.10 254.10 2520 ---- ---- ---- ---- 262.60 +9.10 253.50 2525 ---- ---- ---- ---- 261.90 +9.10 252.80 2530 ---- ---- ---- ---- 261.30 +9.10 252.20 2535 ---- ---- ---- ---- 260.60 +9.00 251.60 2540 ---- ---- ---- ---- 260.00 +9.00 251.00 2550 ---- ---- ---- ---- 258.80 +9.00 249.80 2560 ---- ---- ---- ---- 257.60 +8.90 248.70 2570 ---- ---- ---- ---- 256.40 +8.80 247.60 2575 ---- ---- ---- ---- 255.80 +8.80 247.00 2580 ---- ---- ---- ---- 255.20 +8.70 246.50 2590 ---- ---- ---- ---- 254.10 +8.70 245.40 2600 ---- ---- ---- ---- 253.00 +8.60 244.40 2610 ---- ---- ---- ---- 252.00 +8.70 243.30 2620 ---- ---- ---- ---- 250.90 +8.60 242.30 2625 ---- ---- ---- ---- 250.40 +8.60 241.80 2630 ---- ---- ---- ---- 249.90 +8.50 241.40 2650 ---- ---- ---- ---- 247.90 +8.40 239.50 2675 ---- ---- ---- ---- 245.60 +8.30 237.30 2700 ---- ---- ---- ---- 243.40 +8.20 235.20 2725 ---- ---- ---- ---- 241.30 +8.10 233.20 2750 ---- ---- ---- ---- 239.40 +8.00 231.40 2775 ---- ---- ---- ---- 237.60 +7.90 229.70 2800 ---- ---- ---- ---- 235.90 +7.90 228.00 2825 ---- ---- ---- ---- 234.30 +7.80 226.50 OG JUN28 Gold Option CALL 1400 ---- ---- ---- ---- 894.80 +19.20 875.60 1425 ---- ---- ---- ---- 873.40 +18.90 854.50 1450 ---- ---- ---- ---- 852.30 +18.60 833.70 1475 ---- ---- ---- ---- 831.50 +18.30 813.20 1500 ---- ---- ---- ---- 810.90 +18.10 792.80 1525 ---- ---- ---- ---- 790.60 +17.80 772.80 1550 ---- ---- ---- ---- 770.60 +17.60 753.00 1575 ---- ---- ---- ---- 750.80 +17.40 733.40 1580 ---- ---- ---- ---- 746.80 +17.30 729.50 1590 ---- ---- ---- ---- 739.00 +17.20 721.80 1600 ---- ---- ---- ---- 731.20 +17.10 714.10 1610 ---- ---- ---- ---- 723.40 +17.00 706.40 1620 ---- ---- ---- ---- 715.70 +16.90 698.80 1625 ---- ---- ---- ---- 711.90 +16.90 695.00 1630 ---- ---- ---- ---- 708.00 +16.80 691.20 1640 ---- ---- ---- ---- 700.40 +16.80 683.60 1650 ---- ---- ---- ---- 692.70 +16.60 676.10 1660 ---- ---- ---- ---- 685.10 +16.50 668.60 1670 ---- ---- ---- ---- 677.60 +16.50 661.10 1675 ---- ---- ---- ---- 673.80 +16.40 657.40 1680 ---- ---- ---- ---- 670.10 +16.40 653.70 1685 ---- ---- ---- ---- 666.30 +16.40 649.90 1690 ---- ---- ---- ---- 662.60 +16.40 646.20 1695 ---- ---- ---- ---- 658.80 +16.20 642.60 1700 ---- ---- ---- ---- 655.10 +16.20 638.90 1705 ---- ---- ---- ---- 651.40 +16.20 635.20 1710 ---- ---- ---- ---- 647.60 +16.10 631.50 1715 ---- ---- ---- ---- 643.90 +16.10 627.80 1720 ---- ---- ---- ---- 640.20 +16.00 624.20 1725 ---- ---- ---- ---- 636.50 +16.00 620.50 1730 ---- ---- ---- ---- 632.80 +16.00 616.80 1735 ---- ---- ---- ---- 629.10 +15.90 613.20 1740 ---- ---- ---- ---- 625.40 +15.90 609.50 1745 ---- ---- ---- ---- 621.70 +15.80 605.90 1750 ---- ---- ---- ---- 618.00 +15.70 602.30 1755 ---- ---- ---- ---- 614.40 +15.80 598.60 1760 ---- ---- ---- ---- 610.70 +15.70 595.00 1765 ---- ---- ---- ---- 607.00 +15.60 591.40 1770 ---- ---- ---- ---- 603.40 +15.60 587.80 1775 ---- ---- ---- ---- 599.70 +15.60 584.10 1780 ---- ---- ---- ---- 596.00 +15.50 580.50 1785 ---- ---- ---- ---- 592.40 +15.50 576.90 1790 ---- ---- ---- ---- 588.70 +15.40 573.30 1795 ---- ---- ---- ---- 585.10 +15.40 569.70 1800 ---- ---- ---- ---- 581.40 +15.30 566.10 1805 ---- ---- ---- ---- 577.80 +15.30 562.50 1810 ---- ---- ---- ---- 574.10 +15.20 558.90 1815 ---- ---- ---- ---- 570.50 +15.20 555.30 1820 ---- ---- ---- ---- 566.80 +15.10 551.70 1825 ---- ---- ---- ---- 563.20 +15.10 548.10 1830 ---- ---- ---- ---- 559.60 +15.10 544.50 1835 ---- ---- ---- ---- 555.90 +15.00 540.90 1840 ---- ---- ---- ---- 552.30 +15.00 537.30 1845 ---- ---- ---- ---- 548.70 +15.00 533.70 1850 ---- ---- ---- ---- 545.10 +15.00 530.10 1855 ---- ---- ---- ---- 541.40 +14.80 526.60 1860 ---- ---- ---- ---- 537.80 +14.80 523.00 1865 ---- ---- ---- ---- 534.20 +14.80 519.40 1870 ---- ---- ---- ---- 530.60 +14.70 515.90 1875 ---- ---- ---- ---- 527.00 +14.70 512.30 1880 ---- ---- ---- ---- 523.50 +14.70 508.80 1885 ---- ---- ---- ---- 519.90 +14.60 505.30 1890 ---- ---- ---- ---- 516.40 +14.60 501.80 1895 ---- ---- ---- ---- 512.80 +14.50 498.30 1900 ---- ---- ---- ---- 509.30 +14.50 494.80 1905 ---- ---- ---- ---- 505.80 +14.50 491.30 1910 ---- ---- ---- ---- 502.30 +14.40 487.90 1915 ---- ---- ---- ---- 498.80 +14.40 484.40 1920 ---- ---- ---- ---- 495.30 +14.30 481.00 1925 ---- ---- ---- ---- 491.80 +14.20 477.60 1930 ---- ---- ---- ---- 488.40 +14.20 474.20 1935 ---- ---- ---- ---- 485.00 +14.20 470.80 1940 ---- ---- ---- ---- 481.60 +14.10 467.50 1945 ---- ---- ---- ---- 478.20 +14.10 464.10 1950 ---- ---- ---- ---- 474.90 +14.10 460.80 1955 ---- ---- ---- ---- 471.50 +14.00 457.50 1960 ---- ---- ---- ---- 468.20 +13.90 454.30 1965 ---- ---- ---- ---- 464.90 +13.90 451.00 1970 ---- ---- ---- ---- 461.70 +13.90 447.80 1975 ---- ---- ---- ---- 458.40 +13.80 444.60 1980 ---- ---- ---- ---- 455.20 +13.70 441.50 1985 ---- ---- ---- ---- 452.00 +13.70 438.30 1990 ---- ---- ---- ---- 448.90 +13.70 435.20 1995 ---- ---- ---- ---- 445.80 +13.60 432.20 2000 ---- ---- ---- ---- 442.70 +13.60 429.10 2005 ---- ---- ---- ---- 439.60 +13.50 426.10 2010 ---- ---- ---- ---- 436.60 +13.50 423.10 2015 ---- ---- ---- ---- 433.60 +13.40 420.20 2020 ---- ---- ---- ---- 430.70 +13.40 417.30 2025 ---- ---- ---- ---- 427.70 +13.30 414.40 2030 ---- ---- ---- ---- 424.90 +13.30 411.60 2035 ---- ---- ---- ---- 422.00 +13.20 408.80 2040 ---- ---- ---- ---- 419.20 +13.20 406.00 2045 ---- ---- ---- ---- 416.40 +13.10 403.30 2050 ---- ---- ---- ---- 413.70 +13.10 400.60 2055 ---- ---- ---- ---- 411.00 +13.00 398.00 2060 ---- ---- ---- ---- 408.30 +12.90 395.40 2065 ---- ---- ---- ---- 405.70 +12.90 392.80 2070 ---- ---- ---- ---- 403.10 +12.90 390.20 2075 ---- ---- ---- ---- 400.50 +12.80 387.70 2080 ---- ---- ---- ---- 398.00 +12.80 385.20 2085 ---- ---- ---- ---- 395.50 +12.70 382.80 2090 ---- ---- ---- ---- 393.10 +12.70 380.40 2095 ---- ---- ---- ---- 390.70 +12.70 378.00 2100 ---- ---- ---- ---- 388.30 +12.60 375.70 2105 ---- ---- ---- ---- 385.90 +12.50 373.40 2110 ---- ---- ---- ---- 383.60 +12.40 371.20 2115 ---- ---- ---- ---- 381.40 +12.50 368.90 2120 ---- ---- ---- ---- 379.10 +12.40 366.70 2125 ---- ---- ---- ---- 376.90 +12.30 364.60 2130 ---- ---- ---- ---- 374.70 +12.20 362.50 2135 ---- ---- ---- ---- 372.60 +12.20 360.40 2140 ---- ---- ---- ---- 370.50 +12.20 358.30 2145 ---- ---- ---- ---- 368.40 +12.10 356.30 2150 ---- ---- ---- ---- 366.40 +12.10 354.30 2155 ---- ---- ---- ---- 364.40 +12.00 352.40 2160 ---- ---- ---- ---- 362.50 +12.00 350.50 2165 ---- ---- ---- ---- 360.50 +11.90 348.60 2170 ---- ---- ---- ---- 358.60 +11.80 346.80 2175 ---- ---- ---- ---- 356.80 +11.80 345.00 2180 ---- ---- ---- ---- 355.00 +11.80 343.20 2185 ---- ---- ---- ---- 353.20 +11.80 341.40 2190 ---- ---- ---- ---- 351.40 +11.70 339.70 2195 ---- ---- ---- ---- 349.70 +11.60 338.10 2200 ---- ---- ---- ---- 348.00 +11.60 336.40 2205 ---- ---- ---- ---- 346.30 +11.50 334.80 2210 ---- ---- ---- ---- 344.70 +11.50 333.20 2215 ---- ---- ---- ---- 343.10 +11.40 331.70 2220 ---- ---- ---- ---- 341.60 +11.50 330.10 2225 ---- ---- ---- ---- 340.00 +11.30 328.70 2230 ---- ---- ---- ---- 338.50 +11.30 327.20 2235 ---- ---- ---- ---- 337.00 +11.20 325.80 2240 ---- ---- ---- ---- 335.60 +11.20 324.40 2245 ---- ---- ---- ---- 334.20 +11.20 323.00 2250 ---- ---- ---- ---- 332.80 +11.20 321.60 2255 ---- ---- ---- ---- 331.40 +11.10 320.30 2260 ---- ---- ---- ---- 330.10 +11.10 319.00 2265 ---- ---- ---- ---- 328.70 +11.00 317.70 2270 ---- ---- ---- ---- 327.40 +10.90 316.50 2275 ---- ---- ---- ---- 326.20 +10.90 315.30 2280 ---- ---- ---- ---- 324.90 +10.80 314.10 2285 ---- ---- ---- ---- 323.70 +10.80 312.90 2290 ---- ---- ---- ---- 322.50 +10.80 311.70 2295 ---- ---- ---- ---- 321.30 +10.70 310.60 2300 ---- ---- ---- ---- 320.20 +10.70 309.50 2305 ---- ---- ---- ---- 319.00 +10.60 308.40 2310 ---- ---- ---- ---- 317.90 +10.60 307.30 2315 ---- ---- ---- ---- 316.80 +10.60 306.20 2320 ---- ---- ---- ---- 315.70 +10.50 305.20 2325 ---- ---- ---- ---- 314.70 +10.60 304.10 2330 ---- ---- ---- ---- 313.60 +10.50 303.10 2335 ---- ---- ---- ---- 312.60 +10.50 302.10 2340 ---- ---- ---- ---- 311.60 +10.40 301.20 2345 ---- ---- ---- ---- 310.60 +10.40 300.20 2350 ---- ---- ---- ---- 309.60 +10.40 299.20 2355 ---- ---- ---- ---- 308.60 +10.30 298.30 2360 ---- ---- ---- ---- 307.60 +10.20 297.40 2365 ---- ---- ---- ---- 306.70 +10.20 296.50 2370 ---- ---- ---- ---- 305.70 +10.10 295.60 2375 ---- ---- ---- ---- 304.80 +10.10 294.70 2380 ---- ---- ---- ---- 303.90 +10.10 293.80 2385 ---- ---- ---- ---- 303.00 +10.10 292.90 2390 ---- ---- ---- ---- 302.10 +10.10 292.00 2395 ---- ---- ---- ---- 301.20 +10.00 291.20 2400 ---- ---- ---- ---- 300.30 +10.00 290.30 2405 ---- ---- ---- ---- 299.40 +9.90 289.50 2410 ---- ---- ---- ---- 298.50 +9.90 288.60 2415 ---- ---- ---- ---- 297.70 +9.90 287.80 2420 ---- ---- ---- ---- 296.80 +9.80 287.00 2425 ---- ---- ---- ---- 295.90 +9.80 286.10 2430 ---- ---- ---- ---- 295.10 +9.80 285.30 2435 ---- ---- ---- ---- 294.20 +9.70 284.50 2440 ---- ---- ---- ---- 293.40 +9.70 283.70 2445 ---- ---- ---- ---- 292.60 +9.70 282.90 2450 ---- ---- ---- ---- 291.70 +9.60 282.10 2455 ---- ---- ---- ---- 290.90 +9.60 281.30 2460 ---- ---- ---- ---- 290.10 +9.60 280.50 2465 ---- ---- ---- ---- 289.20 +9.50 279.70 2470 ---- ---- ---- ---- 288.40 +9.50 278.90 2475 ---- ---- ---- ---- 287.60 +9.50 278.10 2480 ---- ---- ---- ---- 286.80 +9.40 277.40 2485 ---- ---- ---- ---- 286.00 +9.40 276.60 2490 ---- ---- ---- ---- 285.20 +9.40 275.80 2495 ---- ---- ---- ---- 284.40 +9.30 275.10 2500 ---- ---- ---- ---- 283.60 +9.30 274.30 2505 ---- ---- ---- ---- 282.90 +9.30 273.60 2510 ---- ---- ---- ---- 282.10 +9.30 272.80 2515 ---- ---- ---- ---- 281.30 +9.20 272.10 2520 ---- ---- ---- ---- 280.60 +9.30 271.30 2525 ---- ---- ---- ---- 279.80 +9.20 270.60 2530 ---- ---- ---- ---- 279.10 +9.20 269.90 2535 ---- ---- ---- ---- 278.30 +9.10 269.20 2540 ---- ---- ---- ---- 277.60 +9.10 268.50 2545 ---- ---- ---- ---- 276.90 +9.10 267.80 2550 ---- ---- ---- ---- 276.10 +9.00 267.10 2560 ---- ---- ---- ---- 274.70 +9.00 265.70 2570 ---- ---- ---- ---- 273.30 +8.90 264.40 2575 ---- ---- ---- ---- 272.60 +8.90 263.70 2580 ---- ---- ---- ---- 271.90 +8.90 263.00 2590 ---- ---- ---- ---- 270.60 +8.90 261.70 2600 ---- ---- ---- ---- 269.30 +8.80 260.50 2610 ---- ---- ---- ---- 268.00 +8.80 259.20 2620 ---- ---- ---- ---- 266.70 +8.70 258.00 2625 ---- ---- ---- ---- 266.10 +8.70 257.40 2630 ---- ---- ---- ---- 265.40 +8.60 256.80 2640 ---- ---- ---- ---- 264.20 +8.60 255.60 2650 ---- ---- ---- ---- 263.00 +8.50 254.50 2675 ---- ---- ---- ---- 260.10 +8.40 251.70 2700 ---- ---- ---- ---- 257.40 +8.40 249.00 2725 ---- ---- ---- ---- 254.70 +8.20 246.50 2750 ---- ---- ---- ---- 252.30 +8.20 244.10 2775 ---- ---- ---- ---- 249.90 +8.00 241.90 2800 ---- ---- ---- ---- 247.60 +7.90 239.70 2825 ---- ---- ---- ---- 245.50 +7.80 237.70 OG DEC28 Gold Option CALL 1625 ---- ---- ---- ---- 725.50 +17.10 708.40 1650 ---- ---- ---- ---- 705.50 +16.80 688.70 1675 ---- ---- ---- ---- 685.80 +16.60 669.20 1700 ---- ---- ---- ---- 666.30 +16.40 649.90 1725 ---- ---- ---- ---- 646.90 +16.10 630.80 1750 ---- ---- ---- ---- 627.90 +16.00 611.90 1775 ---- ---- ---- ---- 609.20 +15.70 593.50 1800 ---- ---- ---- ---- 590.90 +15.50 575.40 1820 ---- ---- ---- ---- 576.70 +15.30 561.40 1825 ---- ---- ---- ---- 573.10 +15.20 557.90 1830 ---- ---- ---- ---- 569.70 +15.30 554.40 1840 ---- ---- ---- ---- 562.70 +15.10 547.60 1850 ---- ---- ---- ---- 555.90 +15.00 540.90 1860 ---- ---- ---- ---- 549.20 +14.90 534.30 1870 ---- ---- ---- ---- 542.60 +14.80 527.80 1875 ---- ---- ---- ---- 539.30 +14.70 524.60 1880 ---- ---- ---- ---- 536.10 +14.70 521.40 1890 ---- ---- ---- ---- 529.70 +14.60 515.10 1900 ---- ---- ---- ---- 523.40 +14.50 508.90 1910 ---- ---- ---- ---- 517.20 +14.40 502.80 1915 ---- ---- ---- ---- 514.20 +14.40 499.80 1920 ---- ---- ---- ---- 511.10 +14.30 496.80 1925 ---- ---- ---- ---- 508.10 +14.30 493.80 1930 ---- ---- ---- ---- 505.10 +14.20 490.90 1935 ---- ---- ---- ---- 502.20 +14.20 488.00 1940 ---- ---- ---- ---- 499.20 +14.10 485.10 1945 ---- ---- ---- ---- 496.30 +14.10 482.20 1950 ---- ---- ---- ---- 493.40 +14.00 479.40 1955 ---- ---- ---- ---- 490.50 +14.00 476.50 1960 ---- ---- ---- ---- 487.70 +14.00 473.70 1965 ---- ---- ---- ---- 484.80 +13.90 470.90 1970 ---- ---- ---- ---- 482.00 +13.90 468.10 1975 ---- ---- ---- ---- 479.20 +13.80 465.40 1980 ---- ---- ---- ---- 476.40 +13.80 462.60 1985 ---- ---- ---- ---- 473.60 +13.70 459.90 1990 ---- ---- ---- ---- 470.90 +13.70 457.20 1995 ---- ---- ---- ---- 468.10 +13.60 454.50 2000 ---- ---- ---- ---- 465.40 +13.50 451.90 2005 ---- ---- ---- ---- 462.70 +13.50 449.20 2010 ---- ---- ---- ---- 460.00 +13.50 446.50 2015 ---- ---- ---- ---- 457.30 +13.40 443.90 2020 ---- ---- ---- ---- 454.60 +13.30 441.30 2025 ---- ---- ---- ---- 452.00 +13.30 438.70 2030 ---- ---- ---- ---- 449.30 +13.20 436.10 2035 ---- ---- ---- ---- 446.70 +13.20 433.50 2040 ---- ---- ---- ---- 444.10 +13.20 430.90 2045 ---- ---- ---- ---- 441.50 +13.10 428.40 2050 ---- ---- ---- ---- 438.90 +13.10 425.80 2055 ---- ---- ---- ---- 436.30 +13.00 423.30 2060 ---- ---- ---- ---- 433.70 +13.00 420.70 2065 ---- ---- ---- ---- 431.10 +12.90 418.20 2070 ---- ---- ---- ---- 428.60 +12.90 415.70 2075 ---- ---- ---- ---- 426.10 +12.90 413.20 2080 ---- ---- ---- ---- 423.50 +12.70 410.80 2085 ---- ---- ---- ---- 421.10 +12.80 408.30 2090 ---- ---- ---- ---- 418.60 +12.70 405.90 2095 ---- ---- ---- ---- 416.10 +12.60 403.50 2100 ---- ---- ---- ---- 413.70 +12.60 401.10 2105 ---- ---- ---- ---- 411.20 +12.50 398.70 2110 ---- ---- ---- ---- 408.80 +12.50 396.30 2115 ---- ---- ---- ---- 406.50 +12.50 394.00 2120 ---- ---- ---- ---- 404.10 +12.40 391.70 2125 ---- ---- ---- ---- 401.80 +12.40 389.40 2130 ---- ---- ---- ---- 399.40 +12.30 387.10 2135 ---- ---- ---- ---- 397.20 +12.30 384.90 2140 ---- ---- ---- ---- 394.90 +12.20 382.70 2145 ---- ---- ---- ---- 392.70 +12.20 380.50 2150 ---- ---- ---- ---- 390.40 +12.10 378.30 2155 ---- ---- ---- ---- 388.30 +12.10 376.20 2160 ---- ---- ---- ---- 386.10 +12.00 374.10 2165 ---- ---- ---- ---- 384.00 +12.00 372.00 2170 ---- ---- ---- ---- 381.90 +11.90 370.00 2175 ---- ---- ---- ---- 379.80 +11.90 367.90 2180 ---- ---- ---- ---- 377.80 +11.80 366.00 2185 ---- ---- ---- ---- 375.80 +11.80 364.00 2190 ---- ---- ---- ---- 373.90 +11.80 362.10 2195 ---- ---- ---- ---- 371.90 +11.70 360.20 2200 ---- ---- ---- ---- 370.00 +11.60 358.40 2205 ---- ---- ---- ---- 368.20 +11.60 356.60 2210 ---- ---- ---- ---- 366.40 +11.60 354.80 2215 ---- ---- ---- ---- 364.60 +11.50 353.10 2220 ---- ---- ---- ---- 362.80 +11.40 351.40 2225 ---- ---- ---- ---- 361.10 +11.40 349.70 2230 ---- ---- ---- ---- 359.50 +11.40 348.10 2235 ---- ---- ---- ---- 357.90 +11.40 346.50 2240 ---- ---- ---- ---- 356.30 +11.30 345.00 2245 ---- ---- ---- ---- 354.70 +11.30 343.40 2250 ---- ---- ---- ---- 353.20 +11.20 342.00 2255 ---- ---- ---- ---- 351.70 +11.20 340.50 2260 ---- ---- ---- ---- 350.30 +11.20 339.10 2265 ---- ---- ---- ---- 348.90 +11.10 337.80 2270 ---- ---- ---- ---- 347.50 +11.10 336.40 2275 ---- ---- ---- ---- 346.10 +11.00 335.10 2280 ---- ---- ---- ---- 344.80 +11.00 333.80 2285 ---- ---- ---- ---- 343.50 +10.90 332.60 2290 ---- ---- ---- ---- 342.30 +10.90 331.40 2295 ---- ---- ---- ---- 341.00 +10.80 330.20 2300 ---- ---- ---- ---- 339.80 +10.80 329.00 2305 ---- ---- ---- ---- 338.70 +10.80 327.90 2310 ---- ---- ---- ---- 337.50 +10.70 326.80 2315 ---- ---- ---- ---- 336.40 +10.70 325.70 2320 ---- ---- ---- ---- 335.30 +10.60 324.70 2325 ---- ---- ---- ---- 334.30 +10.70 323.60 2330 ---- ---- ---- ---- 333.20 +10.60 322.60 2335 ---- ---- ---- ---- 332.20 +10.50 321.70 2340 ---- ---- ---- ---- 331.20 +10.50 320.70 2345 ---- ---- ---- ---- 330.20 +10.40 319.80 2350 ---- ---- ---- ---- 329.30 +10.40 318.90 2355 ---- ---- ---- ---- 328.40 +10.40 318.00 2360 ---- ---- ---- ---- 327.50 +10.40 317.10 2365 ---- ---- ---- ---- 326.60 +10.40 316.20 2370 ---- ---- ---- ---- 325.70 +10.30 315.40 2375 ---- ---- ---- ---- 324.90 +10.30 314.60 2380 ---- ---- ---- ---- 324.00 +10.20 313.80 2385 ---- ---- ---- ---- 323.20 +10.20 313.00 2390 ---- ---- ---- ---- 322.40 +10.10 312.30 2395 ---- ---- ---- ---- 321.60 +10.10 311.50 2400 ---- ---- ---- ---- 320.90 +10.10 310.80 2405 ---- ---- ---- ---- 320.10 +10.00 310.10 2410 ---- ---- ---- ---- 319.40 +10.00 309.40 2415 ---- ---- ---- ---- 318.70 +10.00 308.70 2420 ---- ---- ---- ---- 317.90 +9.90 308.00 2425 ---- ---- ---- ---- 317.20 +9.90 307.30 2430 ---- ---- ---- ---- 316.50 +9.90 306.60 2435 ---- ---- ---- ---- 315.90 +9.90 306.00 2440 ---- ---- ---- ---- 315.20 +9.90 305.30 2445 ---- ---- ---- ---- 314.50 +9.80 304.70 2450 ---- ---- ---- ---- 313.90 +9.80 304.10 2455 ---- ---- ---- ---- 313.20 +9.70 303.50 2460 ---- ---- ---- ---- 312.60 +9.80 302.80 2465 ---- ---- ---- ---- 311.90 +9.70 302.20 2470 ---- ---- ---- ---- 311.30 +9.70 301.60 2475 ---- ---- ---- ---- 310.70 +9.60 301.10 2480 ---- ---- ---- ---- 310.10 +9.60 300.50 2485 ---- ---- ---- ---- 309.50 +9.60 299.90 2490 ---- ---- ---- ---- 308.90 +9.60 299.30 2495 ---- ---- ---- ---- 308.30 +9.50 298.80 2500 ---- ---- ---- ---- 307.70 +9.50 298.20 2505 ---- ---- ---- ---- 307.20 +9.50 297.70 2510 ---- ---- ---- ---- 306.60 +9.40 297.20 2515 ---- ---- ---- ---- 306.10 +9.50 296.60 2520 ---- ---- ---- ---- 305.50 +9.40 296.10 2525 ---- ---- ---- ---- 305.00 +9.40 295.60 2530 ---- ---- ---- ---- 304.40 +9.30 295.10 2535 ---- ---- ---- ---- 303.90 +9.30 294.60 2540 ---- ---- ---- ---- 303.40 +9.30 294.10 2545 ---- ---- ---- ---- 302.90 +9.30 293.60 2550 ---- ---- ---- ---- 302.40 +9.30 293.10 2555 ---- ---- ---- ---- 301.90 +9.20 292.70 2560 ---- ---- ---- ---- 301.40 +9.20 292.20 2565 ---- ---- ---- ---- 300.90 +9.20 291.70 2570 ---- ---- ---- ---- 300.40 +9.10 291.30 2575 ---- ---- ---- ---- 300.00 +9.20 290.80 2580 ---- ---- ---- ---- 299.50 +9.10 290.40 2590 ---- ---- ---- ---- 298.60 +9.10 289.50 2600 ---- ---- ---- ---- 297.70 +9.00 288.70 2610 ---- ---- ---- ---- 296.90 +9.00 287.90 2620 ---- ---- ---- ---- 296.10 +9.00 287.10 2625 ---- ---- ---- ---- 295.70 +9.00 286.70 2630 ---- ---- ---- ---- 295.30 +8.90 286.40 2640 ---- ---- ---- ---- 294.50 +8.90 285.60 2650 ---- ---- ---- ---- 293.70 +8.80 284.90 2660 ---- ---- ---- ---- 293.00 +8.80 284.20 2675 ---- ---- ---- ---- 291.90 +8.70 283.20 2700 ---- ---- ---- ---- 290.30 +8.60 281.70 2725 ---- ---- ---- ---- 288.80 +8.60 280.20 2750 ---- ---- ---- ---- 287.40 +8.50 278.90 2775 ---- ---- ---- ---- 286.10 +8.30 277.80 2800 ---- ---- ---- ---- 284.90 +8.20 276.70 2825 ---- ---- ---- ---- 283.90 +8.20 275.70 2850 ---- ---- ---- ---- 283.00 +8.20 274.80 TOTAL EST.VOL VOLUME OPEN INT OG JUN23 Gold Option PUT 850 ---- ---- ---- ---- .10 .00 .10 875 ---- ---- ---- ---- .10 .00 .10 900 ---- ---- ---- ---- .10 .00 .10 10 925 ---- ---- ---- ---- .10 .00 .10 950 ---- ---- ---- ---- .10 .00 .10 975 ---- ---- ---- ---- .10 .00 .10 1000 ---- ---- ---- ---- .10 .00 .10 14 1025 ---- ---- ---- ---- .10 .00 .10 2 1050 ---- ---- ---- ---- .10 .00 .10 1060 ---- ---- ---- ---- .10 .00 .10 1070 ---- ---- ---- ---- .10 .00 .10 1075 ---- ---- ---- ---- .10 .00 .10 12 1080 ---- ---- ---- ---- .10 .00 .10 40 1090 ---- ---- ---- ---- .10 .00 .10 1100 ---- ---- ---- ---- .10 .00 .10 1 1110 ---- ---- ---- ---- .10 .00 .10 1120 ---- ---- ---- ---- .10 .00 .10 1125 ---- ---- ---- ---- .10 .00 .10 1130 ---- ---- ---- ---- .10 .00 .10 1140 ---- ---- ---- ---- .10 .00 .10 1150 ---- ---- ---- ---- .10 .00 .10 1155 ---- ---- ---- ---- .10 .00 .10 1160 ---- ---- ---- ---- .10 .00 .10 1165 ---- ---- ---- ---- .10 .00 .10 1170 ---- ---- ---- ---- .10 .00 .10 1175 ---- ---- ---- ---- .10 .00 .10 100 1180 ---- ---- ---- ---- .10 .00 .10 1185 ---- ---- ---- ---- .10 .00 .10 1190 ---- ---- ---- ---- .10 .00 .10 1195 ---- ---- ---- ---- .10 .00 .10 1200 ---- ---- ---- ---- .10 .00 .10 101 1205 ---- ---- ---- ---- .10 .00 .10 1210 ---- ---- ---- ---- .10 .00 .10 5 1215 ---- ---- ---- ---- .10 .00 .10 2 1220 ---- ---- ---- ---- .10 .00 .10 1225 ---- ---- ---- ---- .10 .00 .10 25 1230 ---- ---- ---- ---- .10 .00 .10 4 1235 ---- ---- ---- ---- .10 .00 .10 1 1240 ---- ---- ---- ---- .10 .00 .10 1245 ---- ---- ---- ---- .10 .00 .10 1250 ---- ---- ---- ---- .10 .00 .10 5 1255 ---- ---- ---- ---- .10 .00 .10 1260 ---- ---- ---- ---- .10 .00 .10 1265 ---- ---- ---- ---- .10 .00 .10 1270 ---- ---- ---- ---- .10 .00 .10 1275 ---- ---- ---- ---- .10 .00 .10 67 1280 ---- ---- ---- ---- .10 .00 .10 1285 ---- ---- ---- ---- .10 .00 .10 23 1290 ---- ---- ---- ---- .10 .00 .10 2 1295 ---- ---- ---- ---- .10 .00 .10 1300 ---- ---- ---- ---- .10 .00 .10 117 1305 ---- ---- ---- ---- .10 .00 .10 29 1310 ---- ---- ---- ---- .10 .00 .10 1315 ---- ---- ---- ---- .10 .00 .10 1320 ---- ---- ---- ---- .10 .00 .10 1325 ---- ---- ---- ---- .10 .00 .10 77 1330 ---- ---- ---- ---- .10 .00 .10 1335 ---- ---- ---- ---- .10 .00 .10 1340 ---- ---- ---- ---- .10 .00 .10 1345 ---- ---- ---- ---- .10 .00 .10 1350 ---- ---- ---- ---- .10 .00 .10 440 1355 ---- ---- ---- ---- .10 .00 .10 2 1360 ---- ---- ---- ---- .10 .00 .10 4 1365 ---- ---- ---- ---- .10 .00 .10 14 1370 ---- ---- ---- ---- .10 .00 .10 1375 ---- ---- ---- ---- .10 .00 .10 40 1380 ---- ---- ---- ---- .10 .00 .10 1385 ---- ---- ---- ---- .10 .00 .10 1 1390 ---- ---- ---- ---- .10 .00 .10 3 1395 ---- ---- ---- ---- .10 .00 .10 1400 ---- ---- ---- ---- .10 .00 .10 468 1405 ---- ---- ---- ---- .10 .00 .10 1410 ---- ---- ---- ---- .10 .00 .10 27 1415 ---- ---- ---- ---- .10 .00 .10 1420 ---- ---- ---- ---- .10 .00 .10 1425 ---- ---- ---- ---- .10 .00 .10 61 1430 ---- ---- ---- ---- .10 .00 .10 1435 ---- ---- ---- ---- .10 .00 .10 6 1440 ---- ---- ---- ---- .10 .00 .10 10 1445 ---- ---- ---- ---- .10 .00 .10 118 118 1450 ---- ---- ---- ---- .10 .00 .10 113 1273 1455 ---- ---- ---- ---- .10 .00 .10 52 52 1460 ---- ---- ---- ---- .10 .00 .10 1465 ---- ---- ---- ---- .10 .00 .10 1 1470 ---- ---- ---- ---- .10 .00 .10 59 59 1475 ---- ---- ---- ---- .10 .00 .10 226 273 1480 ---- ---- ---- ---- .10 .00 .10 141 141 1485 ---- ---- ---- ---- .10 .00 .10 3 1490 ---- ---- ---- ---- .10 .00 .10 600 1495 ---- ---- ---- ---- .10 .00 .10 200 1500 ---- ---- ---- ---- .10 .00 .10 261 792 1505 ---- ---- ---- ---- .10 .00 .10 4 1510 ---- ---- ---- ---- .10 .00 .10 15 31 1515 ---- ---- ---- ---- .10 .00 .10 392 521 1520 ---- ---- ---- ---- .10 .00 .10 10 16 1525 ---- ---- ---- ---- .10 .00 .10 30 126 1530 ---- ---- ---- ---- .10 .00 .10 105 1535 ---- ---- ---- ---- .10 .00 .10 292 1540 ---- ---- ---- ---- .10 .00 .10 261 1545 ---- ---- ---- ---- .10 .00 .10 71 251 1550 ---- ---- ---- ---- .10 .00 .10 36 1249 1555 ---- ---- ---- ---- .10 .00 .10 106 1560 ---- ---- ---- ---- .10 .00 .10 538 1565 ---- ---- ---- ---- .10 .00 .10 100 171 1570 ---- ---- ---- ---- .10 .00 .10 166 1575 ---- ---- ---- ---- .10 .00 .10 100 278 1580 ---- ---- ---- ---- .10 .00 .10 75 1585 ---- ---- ---- ---- .10 .00 .10 195 1590 ---- ---- ---- ---- .10 .00 .10 23 1000 1595 ---- ---- ---- ---- .10 .00 .10 10 137 1600 .10 .10 .10 .10 .10 .00 2 .10 42 2206 1605 ---- ---- ---- ---- .10 .00 .10 200 1610 ---- ---- ---- ---- .10 .00 .10 147 3017 1615 ---- ---- ---- ---- .10 .00 .10 206 254 1620 .10 .10 .10 .10 .10 .00 29 .10 15 1045 1625 .10 .10 .10 .10 .10 .00 8 .10 230 1630 ---- ---- ---- ---- .10 .00 .10 132 1635 ---- ---- ---- ---- .10 .00 .10 13 126 1640 ---- ---- ---- ---- .10 .00 .10 15 506 1645 .10 .10 .10 .10 .10 .00 20 .10 72 1650 .10 .10 .10 .10 .10 .00 25 .10 50 2257 1655 ---- ---- ---- ---- .10 .00 .10 81 1660 ---- ---- ---- ---- .10 .00 .10 110 1665 .10 .20B .10 .10 .10 .00 10 .10 134 1056 1670 ---- .20B ---- ---- .10 .00 138 .10 115 197 1675 ---- ---- .10A .10A .10 -.10 .20 117 701 1680 .10 .10 .10 .10 .10 -.10 94 .20 239 2646 1685 ---- ---- .10A .10A .10 -.10 .20 35 264 1690 ---- ---- .10A .10A .10 -.10 .20 50 369 1695 .10 .10 .10 .10 .10 -.10 24 .20 46 340 1700 .10 .20 .10 .10 .10 -.10 23 .20 113 2695 1705 .10 .10 .10 .10 .10 -.10 14 .20 3 107 1710 .20 .20 .10A .10A .10 -.10 26 .20 1 1084 1715 .30 .30 .10 .10 .10 -.10 118 .20 12 182 1720 .10 .30B .10 .20 .10 -.10 32 .20 4 225 1725 .10 .30B .10 .10 .10 -.10 2 .20 53 1891 1730 .10 .30B .10 .10 .10 -.10 2 .20 188 1735 ---- ---- .10A .10A .10 -.20 .30 1 111 1740 .20 .20 .10A .20 .10 -.20 20 .30 1 204 1745 ---- .40B .20A .40B .10 -.20 .30 112 1750 .20 .20 .20 .20 .10 -.20 629 .30 5046 8062 1755 ---- .40B .20A .20A .10 -.20 .30 165 1760 .20 .40B .20 .20 .20 -.10 500 .30 1 505 1765 ---- .40B .20A .40B .20 -.10 .30 1 251 1770 ---- .40B .20A .40B .20 -.10 .30 4 241 1775 .20 .40B .20 .20 .20 -.10 26 .30 987 1780 ---- .50B .20A .40B .20 -.10 .30 5 399 1785 ---- .50B .20A .50B .20 -.10 .30 65 152 1790 .50 .50 .20A .20A .20 -.10 44 .30 508 1795 ---- .50B .30A .50B .20 -.20 .40 150 1800 ---- .60B .30A .60B .20 -.20 169 .40 766 4825 1805 .20 .60B .20 .20 .20 -.20 20 .40 38 283 1810 .30 .70B .30 .30 .20 -.20 612 .40 4040 4301 1815 .40 .70B .20A .20A .20 -.20 49 .40 312 622 1820 .40 .70B .20 .20 .20 -.30 82 .50 389 965 1825 .30 .70B .30 .30 .20 -.30 78 .50 420 7752 1830 .40 .80B .30 .30 .30 -.20 338 .50 264 1136 1835 .60 .80B .30A .30A .30 -.20 5 .50 3 433 1840 .40 .90B .30A .30A .30 -.30 63 .60 62 1544 1845 .30 .90B .30 .30 .30 -.30 15 .60 71 338 1850 .80 .90B .30 .30 .30 -.30 804 .60 1667 8318 1855 .50 1.00B .30 .30 .30 -.40 17 .70 2 269 1860 .80 1.10B .30 .30 .30 -.40 37 .70 308 1513 1865 .50 1.10B .30 .30 .40 -.40 273 .80 65 302 1870 1.00 1.20B .40A .40A .40 -.40 377 .80 37 985 1875 .90 1.30B .40 .40 .40 -.50 161 .90 347 3081 1880 1.40 1.40 .40A .50 .50 -.50 103 1.00 110 810 1885 1.20 1.50B .30 .40 .50 -.70 173 1.20 4 418 1890 .50 1.60B .40 .40 .50 -.90 10 1.40 9 905 1895 1.30 1.90B .60A .60A .50 -1.10 26 1.60 41 186 1900 2.00 2.20 .60 .60 .60 -1.30 680 1.90 1545 6690 1905 2.60 2.60 .70 .70 .60 -1.60 299 2.20 181 441 1910 2.00 2.90B .80A .80A .70 -1.90 10 2.60 77 934 1915 3.30 3.30 .80 .90B .80 -2.30 40 3.10 281 495 1920 4.00 4.00 1.00A 1.10 1.00 -2.60 608 3.60 210 649 1925 4.50 4.80 1.10 1.40B 1.20 -3.10 175 4.30 1366 2940 1930 5.20 5.70B 1.30 1.70B 1.50 -3.70 184 5.20 818 1483 1935 5.60 6.80B 1.60 2.30A 1.80 -4.40 65 6.20 105 546 1940 7.40 8.30B 2.00 2.70 2.20 -5.30 148 7.50 562 878 1945 8.70 10.00B 2.50A 3.50A 2.80 -6.30 123 9.10 464 485 1950 10.80 12.00B 3.20A 4.30A 3.50 -7.40 2155 10.90 2969 8648 1955 10.20 14.20B 4.00A 6.30B 4.40 -8.50 241 12.90 390 497 1960 14.90 16.70B 5.00A 5.00A 5.50 -9.70 300 15.20 306 791 1965 13.00 19.40B 6.20A 6.20A 6.90 -11.00 325 17.90 286 478 1970 20.00 22.50B 7.70A 10.20A 8.70 -12.10 458 20.80 127 1808 1975 19.40 25.90B 9.50A 12.40A 10.80 -13.20 563 24.00 719 2696 1980 19.50 29.60B 11.70A 15.00B 13.20 -14.20 121 27.40 326 614 1985 28.10 33.40B 14.20A 17.60A 15.90 -15.20 107 31.10 157 530 1990 34.30 37.50B 17.00A 20.70A 18.90 -16.10 96 35.00 213 913 1995 36.40 41.80B 20.20A 25.60B 22.10 -17.00 16 39.10 26 281 2000 35.60 46.10B 23.50A 23.50A 25.70 -17.70 65 43.40 143 5744 2005 40.50 50.60B 27.20A 46.30B 29.50 -18.40 17 47.90 2 506 2010 38.80 55.30B 31.00A 31.00A 33.50 -18.90 16 52.40 26 923 2015 47.20 59.90B 35.00A 35.00A 37.70 -19.30 83 57.00 56 291 2020 44.30 64.60B 39.00A 46.20B 42.10 -19.60 12 61.70 42 926 2025 65.90 69.40B 43.30A 43.60A 46.50 -20.00 90 66.50 1 939 2030 71.00 74.20B 47.60A 47.60A 51.10 -20.20 3 71.30 6 2284 2035 ---- 79.10B 52.00A 52.00A 55.70 -20.40 76.10 222 2040 62.40 84.00B 56.60A 62.20A 60.40 -20.50 1 80.90 3 1079 2045 ---- 88.90B 61.20A 61.20A 65.10 -20.70 85.80 1 173 2050 90.60 93.90B 65.80A 90.70B 69.90 -20.80 9 90.70 241 1546 2055 ---- 98.80B 70.50A 70.50A 74.70 -21.00 95.70 1 390 2060 ---- 103.70B 75.30A 75.30A 79.50 -21.10 2 100.60 5 119 2065 ---- 108.70B 80.10A 80.10A 84.30 -21.20 2 105.50 98 2070 ---- 113.70B 84.90A 84.90A 89.20 -21.30 10 110.50 4 34 2075 ---- 118.60B 89.70A 89.70A 94.10 -21.40 115.50 2 46 2080 ---- 123.60B 94.60A 94.60A 99.00 -21.40 120.40 115 2085 ---- 128.60B 99.50A 99.50A 103.90 -21.50 125.40 10 2090 ---- 133.50B 104.40A 104.40A 108.80 -21.60 130.40 2 17 2095 ---- 138.50B 109.30A 109.30A 113.80 -21.60 135.40 4 2100 ---- 143.50B 114.20A 114.20A 118.70 -21.60 10 140.30 27 2105 ---- 148.50B 119.10A 119.10A 123.70 -21.60 145.30 8 2110 ---- 153.50B 124.10A 124.10A 128.60 -21.70 150.30 5 2115 ---- 158.50B 129.00A 129.00A 133.60 -21.70 155.30 5 2120 ---- 163.40B 134.00A 134.00A 138.60 -21.70 160.30 10 2125 ---- 168.40B 138.90A 138.90A 143.50 -21.80 165.30 108 2130 ---- 173.40B 143.90A 143.90A 148.50 -21.70 170.20 14 2135 ---- 178.40B 148.90A 148.90A 153.50 -21.70 175.20 34 2140 ---- 183.40B 153.80A 153.80A 158.40 -21.80 180.20 16 2145 ---- 188.40B 158.80A 158.80A 163.40 -21.80 185.20 17 2150 ---- 193.40B 163.80A 163.80A 168.40 -21.80 190.20 25 2155 ---- 198.40B 168.80A 168.80A 173.40 -21.80 195.20 10 2160 ---- 203.40B 173.80A 173.80A 178.40 -21.80 200.20 12 2165 ---- 208.40B 178.70A 178.70A 183.40 -21.80 205.20 15 2170 ---- 213.40B 183.70A 183.70A 188.40 -21.80 210.20 12 2175 ---- 218.40B 188.70A 188.70A 193.40 -21.80 215.20 8 2180 ---- 223.40B 193.70A 193.70A 198.40 -21.80 220.20 2185 ---- 227.40B 198.70A 198.70A 203.40 -21.80 225.20 2 2190 ---- 232.40B 203.70A 203.70A 208.40 -21.80 230.20 2195 ---- 237.40B 208.70A 208.70A 213.40 -21.80 235.20 1 2200 ---- 243.40B 213.70A 213.70A 218.40 -21.80 240.20 65 2205 ---- 247.40B 218.70A 218.70A 223.40 -21.80 245.20 2210 ---- 252.40B 223.60A 223.60A 228.40 -21.80 250.20 2215 ---- 257.40B 228.60A 228.60A 233.40 -21.80 255.20 2220 ---- 262.40B 233.60A 233.60A 238.40 -21.80 260.20 2225 ---- 267.40B 238.60A 238.60A 243.40 -21.80 265.20 1 2230 ---- 272.40B 243.60A 243.60A 248.40 -21.80 270.20 2235 ---- 277.40B 248.60A 248.60A 253.40 -21.80 275.20 2240 ---- 282.40B 253.60A 253.60A 258.40 -21.80 280.20 2245 ---- 287.40B 258.60A 258.60A 263.40 -21.80 285.20 2250 ---- 292.40B 263.60A 263.60A 268.40 -21.80 290.20 2255 ---- 297.40B 268.60A 268.60A 273.40 -21.80 295.20 2260 ---- 302.40B 273.60A 273.60A 278.40 -21.80 300.20 2265 ---- 307.40B 278.60A 278.60A 283.40 -21.80 305.20 2270 ---- 312.40B 283.60A 283.60A 288.40 -21.80 310.20 2275 ---- 317.40B 288.60A 288.60A 293.40 -21.80 315.20 2280 ---- 322.40B 295.00A 295.00A 298.40 -21.80 320.20 2285 ---- 327.30B 300.00A 300.00A 303.40 -21.80 325.20 2290 ---- 332.30B 305.00A 305.00A 308.40 -21.80 330.20 2295 ---- 337.30B 310.00A 310.00A 313.40 -21.80 335.20 2300 ---- 342.40B 313.60A 313.60A 318.40 -21.80 340.20 20 2305 ---- 347.30B 320.00A 320.00A 323.40 -21.80 345.20 2310 ---- 352.30B 325.00A 325.00A 328.40 -21.80 350.20 2315 ---- 357.30B 330.00A 330.00A 333.40 -21.80 355.20 2320 ---- 362.30B 335.00A 335.00A 338.40 -21.80 360.20 2325 ---- 367.40B 340.00A 340.00A 343.40 -21.80 365.20 2330 ---- 372.30B 345.00A 345.00A 348.40 -21.80 370.20 2335 ---- 377.30B 350.00A 350.00A 353.40 -21.80 375.20 2340 ---- 382.30B 355.00A 355.00A 358.40 -21.80 380.20 2350 ---- 392.40B 364.90A 364.90A 368.40 -21.80 390.20 2360 ---- 402.30B 375.00A 375.00A 378.40 -21.80 400.20 2370 ---- 412.30B 385.00A 385.00A 388.40 -21.80 410.20 2375 ---- 417.40B 390.00A 390.00A 393.40 -21.80 415.20 5 2380 ---- 422.30B 395.00A 395.00A 398.40 -21.80 420.20 2390 ---- 432.30B 405.00A 405.00A 408.40 -21.80 430.20 2400 ---- 442.40B 414.80A 414.80A 418.40 -21.80 440.20 15 2410 ---- 452.30B 424.80A 424.80A 428.40 -21.80 450.20 2420 ---- 462.30B 435.00A 435.00A 438.40 -21.80 460.20 2425 ---- 467.40B 439.90A 439.90A 443.40 -21.80 465.20 2430 ---- 472.30B 445.00A 445.00A 448.40 -21.80 470.20 2440 ---- 482.30B 455.00A 455.00A 458.40 -21.80 480.20 2450 ---- 492.40B 464.80A 464.80A 468.40 -21.80 490.20 2475 ---- 517.40B 489.80A 489.80A 493.40 -21.80 515.20 2500 ---- 542.40B 514.90A 514.90A 518.40 -21.80 540.20 2525 ---- 567.30B 539.80A 539.80A 543.40 -21.80 565.20 2550 ---- 592.30B 564.80A 564.80A 568.40 -21.80 590.20 2575 ---- 617.30B 589.90A 589.90A 593.40 -21.80 615.20 2600 ---- 642.30B 614.80A 614.80A 618.40 -21.80 640.20 2625 ---- 667.30B 639.80A 639.80A 643.40 -21.80 665.20 2700 ---- 742.30B 714.80A 714.80A 718.40 -21.80 740.20 2725 ---- 767.30B 740.00A 740.00A 743.40 -21.80 765.20 2850 ---- 892.30B 864.80A 864.80A 868.40 -21.80 890.20 2900 ---- 942.30B 914.80A 914.80A 918.40 -21.80 940.20 3000 ---- 1042.30B 1014.80A 1014.80A 1018.40 -21.80 1040.20 3100 ---- 1142.30B 1114.80A 1114.80A 1118.40 -21.80 1140.20 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 .20 .20 .20 .20 .10 .00 14 .10 27 1400 .20 .20 .20 .20 .10 .00 1600 .10 223 1410 ---- ---- ---- ---- .10 .00 .10 1 1420 ---- ---- ---- ---- .10 .00 .10 50 1425 .20 .20 .20 .20 .20 +.10 13 .10 113 1430 .20 .20 .20 .20 .20 .00 449 .20 46 1440 .20 .20 .20 .20 .20 .00 15 .20 8 1450 .20 .20 .20 .20 .20 .00 14 .20 335 1460 ---- ---- ---- ---- .20 .00 .20 69 1470 ---- ---- ---- ---- .20 .00 .20 107 1475 .20 .20 .20 .20 .20 .00 1 .20 1 58 1480 ---- ---- ---- ---- .20 .00 .20 1490 .20 .20 .20 .20 .20 .00 224 .20 1495 .20 .20 .20 .20 .20 .00 27 .20 1 1500 .30 .30 .30 .30 .20 .00 250 .20 48 1505 ---- ---- ---- ---- .20 .00 .20 50 1510 ---- ---- ---- ---- .20 .00 .20 32 1515 ---- ---- ---- ---- .20 .00 .20 1 1 1520 ---- ---- ---- ---- .20 .00 .20 1 1525 ---- ---- ---- ---- .20 .00 .20 29 1530 ---- ---- ---- ---- .20 .00 .20 1535 ---- ---- ---- ---- .20 -.10 .30 5 1540 ---- ---- ---- ---- .20 -.10 .30 28 1545 ---- ---- ---- ---- .20 -.10 .30 2 41 1550 ---- ---- ---- ---- .20 -.10 .30 45 1555 ---- ---- ---- ---- .20 -.10 .30 1 1560 ---- ---- ---- ---- .20 -.10 .30 115 1565 ---- ---- ---- ---- .20 -.10 .30 1 24 1570 ---- ---- ---- ---- .20 -.10 .30 4 1575 ---- ---- ---- ---- .20 -.10 .30 140 1580 .30 .30 .30 .30 .20 -.10 2 .30 2 7 1585 .30 .30 .30 .30 .20 -.10 2 .30 2 11 1590 .30 .30 .30 .30 .20 -.10 1 .30 4 8 1595 ---- ---- ---- ---- .20 -.10 .30 2 93 1600 ---- ---- ---- ---- .20 -.10 .30 3 202 1605 ---- ---- ---- ---- .20 -.10 .30 1 26 1610 ---- ---- ---- ---- .20 -.10 .30 3 16 1615 ---- ---- ---- ---- .30 .00 .30 22 1620 ---- ---- ---- ---- .30 .00 .30 4 41 1625 ---- ---- ---- ---- .30 .00 .30 119 1630 ---- ---- ---- ---- .30 .00 .30 11 1635 ---- ---- .30A .30A .30 -.10 .40 19 1640 ---- ---- .30A .30A .30 -.10 .40 28 1645 ---- ---- .30A .30A .30 -.10 .40 61 1650 ---- ---- .30A .30A .30 -.10 .40 186 1655 ---- ---- ---- ---- .30 -.10 .40 98 1660 ---- ---- ---- ---- .30 -.10 .40 71 1665 ---- ---- .40A .40A .30 -.20 .50 1 42 1670 ---- ---- .40A .40A .40 -.10 .50 1 18 1675 ---- ---- .40A .40A .40 -.10 .50 205 1680 ---- ---- .40A .40A .40 -.10 .50 2 90 1685 .30 .30 .30 .30 .40 -.10 3 .50 2 42 1690 ---- .60B .40A .40A .40 -.10 .50 79 1695 ---- ---- .40A .40A .40 -.20 .60 10 1700 .50 .50 .40A .40A .40 -.20 11 .60 10 226 1705 ---- .70B .50A .50A .40 -.20 .60 28 1710 .40 .70B .40 .40 .40 -.20 15 .60 11 160 1715 ---- ---- .50A .50A .40 -.30 .70 95 1720 ---- .80B .50A .80B .40 -.30 .70 1058 1725 ---- .80B .60A .80B .50 -.20 .70 2 1198 1730 ---- ---- .60A .60A .50 -.30 .80 3 70 1735 ---- .90B .60A .90B .50 -.30 .80 3 30 1740 ---- ---- .60A .60A .60 -.30 .90 6 425 1745 ---- 1.00B .70A 1.00B .60 -.30 .90 32 70 1750 ---- 1.10B .70A 1.10B .60 -.40 45 1.00 136 783 1755 ---- ---- .70A .70A .70 -.40 1.10 6 15 1760 ---- 1.20B .80A 1.20B .70 -.40 1 1.10 3 525 1765 1.00 1.00 .80A .80A .80 -.40 30 1.20 54 1770 .70 1.30B .70 .70 .80 -.40 1 1.20 5 27 1775 .80 1.40B .80 .80 .90 -.40 51 1.30 3 1326 1780 1.20 1.50B 1.00 1.00 .90 -.50 13 1.40 13 110 1785 1.00 1.60B .90 .90 1.00 -.50 60 1.50 2 605 1790 1.00 1.70B 1.00 1.00 1.10 -.50 90 1.60 3 89 1795 ---- 1.90B 1.20A 1.90B 1.10 -.60 1.70 72 1800 1.70 2.00B 1.20 1.20A 1.20 -.60 122 1.80 168 4257 1805 ---- 2.10B 1.30A 2.10B 1.30 -.70 2.00 1 58 1810 1.80 2.30B 1.40A 1.40A 1.40 -.70 17 2.10 13 141 1815 2.00 2.50B 1.50A 1.50A 1.50 -.80 1 2.30 7 55 1820 2.20 2.70B 1.60A 1.60A 1.60 -.90 6 2.50 3 258 1825 2.30 2.90B 1.80A 1.80A 1.80 -.90 34 2.70 19 324 1830 2.60 3.10B 1.90A 1.90A 1.90 -1.00 1 2.90 8 106 1835 2.80 3.40B 2.10A 2.10A 2.10 -1.10 2 3.20 19 744 1840 3.10 3.70B 2.20 2.30B 2.20 -1.20 18 3.40 33 315 1845 3.20 4.00B 2.40A 2.40A 2.40 -1.40 4 3.80 12 149 1850 3.60 4.40B 2.60 2.80 2.60 -1.50 84 4.10 886 9495 1855 4.00 4.80B 2.80A 3.00B 2.90 -1.60 2 4.50 3 575 1860 4.50 5.20B 3.10A 3.10A 3.10 -1.80 15 4.90 524 679 1865 4.80 5.60B 3.40A 4.90B 3.40 -1.90 3 5.30 8 109 1870 5.10 6.20B 3.70A 4.00B 3.80 -2.00 28 5.80 355 344 1875 5.70 6.80B 4.10 4.40A 4.10 -2.30 107 6.40 1523 2778 1880 6.30 7.40B 4.40A 4.80 4.50 -2.50 10 7.00 20 339 1885 ---- 8.10B 4.90A 8.10B 5.00 -2.70 6 7.70 24 144 1890 7.40 8.90B 5.30 5.90B 5.50 -3.00 22 8.50 65 363 1895 6.30 9.80B 5.90A 5.90A 6.00 -3.30 17 9.30 27 138 1900 10.20 10.70B 6.30 7.10A 6.60 -3.60 421 10.20 2167 6417 1905 9.70 11.60B 7.10A 7.10A 7.30 -3.90 49 11.20 122 1255 1910 11.10 12.70B 7.80A 7.80A 8.00 -4.30 27 12.30 94 691 1915 11.20 13.90B 8.50A 8.50A 8.80 -4.60 30 13.40 12 219 1920 12.30 15.20B 9.40A 10.60B 9.70 -4.90 27 14.60 65 269 1925 14.50 16.60B 10.20 11.60B 10.70 -5.30 234 16.00 405 1206 1930 17.50 18.20B 11.30A 12.80B 11.80 -5.60 339 17.40 313 796 1935 16.10 19.80B 12.40A 12.40A 12.90 -6.10 829 19.00 42 277 1940 18.10 21.50B 13.50A 13.50A 14.20 -6.40 12 20.60 2595 2374 1945 19.70 23.40B 14.80A 21.70B 15.50 -6.90 17 22.40 36 674 1950 25.10 25.40B 16.20A 18.00 17.00 -7.40 730 24.40 1712 4967 1955 24.00 27.50B 17.70A 17.70A 18.50 -7.90 20 26.40 35 91 1960 29.80 29.80 19.30A 19.30A 20.20 -8.40 119 28.60 218 784 1965 ---- 32.00B 21.00A 21.00A 22.00 -8.90 4 30.90 27 488 1970 26.50 34.50B 22.90A 25.80B 23.90 -9.40 152 33.30 377 622 1975 32.30 37.00B 24.80A 24.80A 26.00 -9.80 60 35.80 261 618 1980 33.00 39.70B 26.90A 26.90A 28.10 -10.40 88 38.50 144 400 1985 32.20 42.60B 29.20A 32.80B 30.40 -10.90 23 41.30 134 454 1990 43.60 45.60B 31.50A 31.50A 32.80 -11.40 81 44.20 25 504 1995 46.70 48.60B 33.90A 33.90A 35.40 -11.70 60 47.10 29 132 2000 45.50 51.80B 36.50A 39.50A 38.00 -12.30 277 50.30 375 1643 2005 ---- 55.10B 39.20A 39.20A 40.80 -12.70 71 53.50 8 199 2010 46.80 58.50B 42.10A 42.70A 43.70 -13.10 4 56.80 376 2015 ---- 61.90B 45.00A 45.00A 46.70 -13.50 8 60.20 50 208 2020 ---- 65.50B 48.10A 48.10A 49.80 -13.90 11 63.70 20 281 2025 56.40 69.20B 51.20A 51.20A 53.00 -14.30 16 67.30 2 1345 2030 ---- 72.90B 54.40A 54.40A 56.30 -14.60 70.90 1 345 2035 65.00 76.70B 57.80A 57.80A 59.70 -15.00 3 74.70 2 191 2040 63.80 80.60B 61.20A 67.20B 63.20 -15.30 3 78.50 3 555 2045 67.40 84.60B 64.70A 64.70A 66.70 -15.70 3 82.40 1 64 2050 86.00 88.70B 68.30A 68.30A 70.40 -16.00 5 86.40 2 1924 2055 ---- 92.80B 72.00A 72.00A 74.20 -16.20 90.40 179 2060 ---- 96.90B 75.70A 75.70A 78.00 -16.50 1 94.50 1 161 2065 ---- 101.10B 79.60A 79.60A 81.90 -16.80 98.70 249 2070 ---- 105.40B 83.50A 83.50A 85.80 -17.10 102.90 2 319 2075 104.00 109.70B 87.50A 106.80B 89.80 -17.40 2 107.20 366 2080 108.30 114.10B 91.50A 111.10B 93.90 -17.60 8 111.50 5 50 2085 ---- 118.50B 95.60A 95.60A 98.10 -17.80 115.90 253 2090 ---- 122.90B 99.70A 99.70A 102.30 -18.00 10 120.30 10 2095 ---- 127.40B 103.90A 103.90A 106.50 -18.20 124.70 1 14 2100 ---- 131.90B 108.20A 108.20A 110.80 -18.40 9 129.20 4 388 2105 ---- 136.50B 112.50A 112.50A 115.10 -18.60 133.70 28 2110 ---- 141.00B 116.70A 116.70A 119.50 -18.70 138.20 1 108 2115 ---- 145.60B 121.10A 121.10A 123.90 -18.90 142.80 2 15 2120 ---- 150.30B 125.50A 125.50A 128.40 -19.00 147.40 20 2125 ---- 154.90B 129.90A 129.90A 132.90 -19.10 10 152.00 15 2130 ---- 159.60B 134.30A 134.30A 137.40 -19.30 156.70 3 2135 ---- 163.50B 138.80A 138.80A 141.90 -19.40 161.30 6 2140 ---- 168.20B 143.30A 143.30A 146.50 -19.50 166.00 2145 ---- 172.90B 147.90A 147.90A 151.10 -19.60 170.70 4 2150 ---- 178.50B 152.40A 152.40A 155.80 -19.70 175.50 10 2155 ---- 182.40B 157.00A 157.00A 160.40 -19.80 180.20 2 2160 ---- 187.20B 161.60A 161.60A 165.10 -19.80 184.90 6 2165 ---- 192.00B 166.30A 166.30A 169.80 -19.90 189.70 10 2170 ---- 196.80B 170.90A 170.90A 174.50 -20.00 194.50 6 2175 ---- 202.40B 175.60A 175.60A 179.20 -20.10 199.30 22 2180 ---- 206.40B 181.60A 181.60A 183.90 -20.20 204.10 1 2185 ---- 211.30B 186.00A 186.00A 188.70 -20.20 208.90 3 2190 ---- 216.10B 191.10A 191.10A 193.40 -20.30 213.70 2195 ---- 220.90B 195.50A 195.50A 198.20 -20.40 218.60 4 2200 ---- 226.70B 199.20A 199.20A 203.00 -20.40 223.40 49 2205 ---- 230.70B 205.40A 205.40A 207.80 -20.50 228.30 3 2210 ---- 235.60B 210.20A 210.20A 212.60 -20.60 233.20 11 2215 ---- 240.40B 215.00A 215.00A 217.40 -20.60 238.00 1 2220 ---- 245.30B 219.50A 219.50A 222.30 -20.60 242.90 2225 ---- 251.10B 223.20A 223.20A 227.10 -20.70 247.80 18 2230 ---- 255.20B 229.20A 229.20A 231.90 -20.80 252.70 2 2235 ---- 260.10B 234.40A 234.40A 236.80 -20.80 257.60 2 2240 ---- 265.00B 238.90A 238.90A 241.70 -20.80 262.50 2 2245 ---- 269.90B 244.10A 244.10A 246.50 -20.90 267.40 3 2250 ---- 275.70B 247.40A 247.40A 251.40 -21.00 272.40 7 2255 ---- 279.80B 253.50A 253.50A 256.30 -21.00 277.30 2 2260 ---- 284.70B 258.40A 258.40A 261.20 -21.00 282.20 1 2265 ---- 289.60B 263.30A 263.30A 266.10 -21.10 287.20 1 2270 ---- 294.60B 268.20A 268.20A 271.00 -21.10 292.10 1 2275 ---- 300.40B 271.70A 271.70A 275.90 -21.10 297.00 7 2280 ---- 304.50B 278.00A 278.00A 280.80 -21.20 302.00 6 2290 ---- 314.40B 287.80A 287.80A 290.60 -21.30 311.90 13 2300 ---- 325.20B 296.30A 296.30A 300.50 -21.40 321.90 5 2310 ---- 334.20B 307.90A 307.90A 310.40 -21.40 331.80 2320 ---- 344.10B 317.40A 317.40A 320.20 -21.60 341.80 2 2325 ---- 350.10B 320.90A 320.90A 325.20 -21.50 346.70 2330 ---- 354.00B 327.30A 327.30A 330.10 -21.60 351.70 2340 ---- 364.00B 337.20A 337.20A 340.10 -21.60 361.70 2350 ---- 375.00B 345.60A 345.60A 350.00 -21.70 371.70 2360 ---- 383.90B 357.50A 357.50A 359.90 -21.80 381.70 2370 ---- 393.90B 367.10A 367.10A 369.90 -21.80 391.70 2375 ---- 399.80B 370.40A 370.40A 374.80 -21.90 396.70 2 2380 ---- 403.90B 377.30A 377.30A 379.80 -21.90 401.70 2400 ---- 423.90B 395.30A 395.30A 399.80 -21.90 5 421.70 10 2425 ---- 448.80B 420.20A 420.20A 424.70 -22.00 446.70 2450 ---- 473.80B 446.40A 446.40A 449.70 -22.00 471.70 2475 ---- 498.80B 472.00A 472.00A 474.70 -22.00 496.70 2500 ---- 523.80B 496.40A 496.40A 499.70 -22.00 521.70 6 2525 ---- 548.80B 521.80A 521.80A 524.70 -22.00 546.70 2550 ---- 573.80B 546.50A 546.50A 549.70 -22.00 571.70 2575 ---- 598.80B 571.80A 571.80A 574.70 -22.00 596.70 2700 ---- 723.80B 696.50A 696.50A 699.70 -22.00 721.70 1 3000 ---- 1023.70B 996.40A 996.40A 999.70 -22.00 1021.70 OG AUG23 Gold Option PUT 1200 ---- ---- ---- ---- .20 +.10 .10 30 1225 ---- ---- .10A .10A .20 .00 .20 1250 ---- ---- .10A .10A .20 .00 .20 1275 ---- ---- ---- ---- .20 .00 .20 30 1300 ---- ---- ---- ---- .20 .00 .20 2 1325 ---- ---- ---- ---- .20 .00 .20 54 1350 ---- ---- ---- ---- .20 .00 .20 108 1375 ---- ---- ---- ---- .20 .00 .20 9 1390 ---- ---- ---- ---- .20 .00 .20 1400 ---- ---- ---- ---- .20 .00 .20 153 1410 ---- ---- ---- ---- .20 .00 .20 1 1420 ---- ---- ---- ---- .20 .00 .20 1425 ---- ---- ---- ---- .20 -.10 .30 1 31 1430 ---- ---- ---- ---- .20 -.10 .30 3 1440 ---- ---- ---- ---- .20 -.10 .30 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 ---- ---- .30A .30A .30 -.10 .40 3 406 1495 ---- ---- .30A .30A .30 -.10 .40 7 1500 ---- ---- .30A .30A .30 -.10 .40 3704 1505 ---- ---- ---- ---- .30 -.10 .40 1510 ---- ---- ---- ---- .30 -.10 .40 14 1515 ---- ---- ---- ---- .30 -.10 .40 31 1520 ---- ---- ---- ---- .30 -.10 .40 1525 ---- ---- ---- ---- .30 -.10 .40 28 1530 ---- ---- .40A .40A .30 -.20 .50 37 1535 ---- ---- .40A .40A .30 -.20 .50 1540 ---- ---- .40A .40A .40 -.10 .50 1545 ---- ---- .40A .40A .40 -.10 .50 19 1550 ---- ---- .40A .40A .40 -.10 .50 70 1555 ---- ---- .40A .40A .40 -.10 .50 2 1560 ---- ---- .40A .40A .40 -.10 .50 36 1565 ---- ---- .40A .40A .40 -.20 .60 2 1570 ---- ---- .50A .50A .40 -.20 .60 20 1575 ---- ---- .50A .50A .40 -.20 .60 287 1580 ---- ---- .50A .50A .40 -.20 .60 1585 ---- ---- .50A .50A .50 -.10 .60 1590 ---- ---- .50A .50A .50 -.10 .60 6 1595 .70 .70 .50A .50A .50 -.10 2 .60 242 1600 ---- ---- .50A .50A .50 -.10 .60 842 1605 ---- ---- .50A .50A .50 -.10 .60 3 1610 ---- ---- .50A .50A .50 -.10 .60 1 27 1615 ---- ---- .60A .60A .50 -.20 .70 4 1620 ---- ---- .60A .60A .50 -.20 .70 15 1625 ---- ---- .60A .60A .60 -.10 .70 69 1630 ---- ---- .60A .60A .60 -.10 .70 2 36 1635 ---- ---- .60A .60A .60 -.10 .70 70 1640 ---- ---- .60A .60A .60 -.20 .80 205 1645 ---- ---- .70A .70A .60 -.20 .80 3 1650 .80 .80 .60 .60 .60 -.20 3 .80 7 438 1655 ---- ---- .70A .70A .60 -.30 .90 1 1660 ---- ---- .70A .70A .70 -.20 .90 19 1665 ---- ---- .80A .80A .70 -.30 1.00 7 1670 ---- ---- .80A .80A .70 -.30 1.00 1 35 1675 1.00 1.00 .80A .80A .70 -.40 30 1.10 771 1680 1.00 1.00 .80A .80A .80 -.30 1 1.10 2 15 1685 ---- ---- .90A .90A .80 -.40 1.20 2 1690 ---- ---- .90A .90A .80 -.50 1.30 1 157 1695 1.20 1.20 1.00A 1.00A .90 -.40 30 1.30 2 1700 ---- ---- 1.00A 1.00A .90 -.50 1.40 13 816 1705 1.00 1.00 1.00 1.00 1.00 -.50 1 1.50 1 24 1710 ---- ---- 1.10A 1.10A 1.00 -.60 1.60 22 1715 ---- ---- 1.20A 1.20A 1.10 -.50 1.60 34 1720 1.60 1.60 1.20A 1.20A 1.10 -.60 4 1.70 43 393 1725 ---- ---- 1.30A 1.30A 1.20 -.60 1.80 1 186 1730 ---- 2.00B 1.40A 2.00B 1.30 -.60 1.90 46 1735 1.80 2.10B 1.40A 1.40A 1.40 -.60 4 2.00 2 118 1740 ---- 2.20B 1.50A 2.20B 1.50 -.60 2.10 5 48 1745 ---- ---- 1.60A 1.60A 1.60 -.70 1 2.30 1 131 1750 2.00 2.50B 1.70 1.70 1.70 -.70 36 2.40 53 885 1755 ---- 2.60B 1.80A 2.60B 1.80 -.70 2.50 11 23 1760 1.90 2.80B 1.90 1.90 1.90 -.80 1 2.70 4 172 1765 ---- ---- 2.00A 2.00A 2.00 -.90 2.90 5 23 1770 2.20 3.10B 2.20 2.20 2.20 -.80 1 3.00 1 663 1775 2.80 3.30B 2.30A 2.90B 2.30 -.90 2 3.20 14 1142 1780 2.60 3.60B 2.40A 2.40A 2.40 -1.00 5 3.40 49 134 1785 ---- 3.80B 2.60A 3.80B 2.60 -1.10 3.70 3 40 1790 4.10 4.10 2.80 2.80 2.80 -1.10 8 3.90 4 101 1795 ---- 4.30B 2.90A 4.30B 2.90 -1.30 4.20 7 95 1800 4.60 4.60 3.10 3.30 3.10 -1.40 40 4.50 131 3192 1805 ---- 4.90B 3.40A 4.90B 3.30 -1.50 4.80 8 165 1810 5.50 5.50 3.60A 4.00B 3.60 -1.50 3 5.10 21 39 1815 ---- 5.70B 3.80A 5.70B 3.80 -1.70 5.50 23 42 1820 4.10 6.10B 4.10 4.30B 4.10 -1.80 1 5.90 33 98 1825 5.50 6.50B 4.40A 4.40A 4.40 -1.90 13 6.30 14 1092 1830 ---- 7.00B 4.70A 7.00B 4.80 -2.00 2 6.80 24 1519 1835 6.00 7.40B 5.10A 5.10A 5.10 -2.20 1 7.30 63 131 1840 5.50 8.00B 5.50 5.80B 5.50 -2.30 2 7.80 18 173 1845 ---- 8.70B 5.90A 8.70B 5.90 -2.50 8.40 1 1034 1850 7.90 9.40B 6.30A 6.30A 6.40 -2.60 239 9.00 118 1519 1855 ---- 9.90B 6.80A 9.90B 6.90 -2.80 21 9.70 26 76 1860 10.30 10.80B 7.30A 7.30A 7.40 -3.00 2 10.40 8 353 1865 8.60 11.60B 7.90A 7.90A 8.00 -3.20 4 11.20 38 122 1870 10.50 12.40B 8.50A 8.50A 8.60 -3.50 8 12.10 264 1875 11.30 13.40B 9.10A 9.10A 9.30 -3.60 93 12.90 5 482 1880 ---- 14.30B 9.80A 9.80A 10.00 -3.90 1 13.90 65 151 1885 13.00 15.40B 10.60A 10.60A 10.80 -4.10 3 14.90 73 163 1890 ---- 16.50B 11.40A 11.40A 11.60 -4.40 4 16.00 42 171 1895 ---- 17.70B 12.20A 12.20A 12.50 -4.70 1 17.20 1 40 1900 18.50 19.00B 13.20 14.50B 13.50 -4.90 105 18.40 211 1414 1905 ---- 20.40B 14.20A 14.20A 14.50 -5.20 19.70 24 159 1910 ---- 21.90B 15.20A 15.20A 15.70 -5.40 1443 21.10 7 71 1915 ---- 23.40B 16.40A 16.40A 16.90 -5.70 22.60 198 1920 ---- 25.00B 17.60A 17.60A 18.20 -6.00 1 24.20 59 773 1925 ---- 26.70B 18.90A 18.90A 19.50 -6.40 91 25.90 15 1832 1930 ---- 28.60B 20.30A 20.30A 21.00 -6.60 27.60 1 144 1935 ---- 30.50B 21.70A 21.70A 22.50 -7.00 153 29.50 197 1940 ---- 32.40B 23.30A 23.30A 24.10 -7.40 1 31.50 13 241 1945 ---- 34.60B 24.90A 24.90A 25.80 -7.70 33.50 254 468 1950 30.00 36.70B 26.60A 29.30B 27.60 -8.10 144 35.70 480 2650 1955 ---- 39.10B 28.50A 28.50A 29.50 -8.40 37.90 3 45 1960 38.00 41.50B 30.40A 39.50B 31.50 -8.80 2 40.30 3 308 1965 32.70 43.80B 32.40A 35.50B 33.50 -9.20 9 42.70 516 1970 44.00 46.50B 34.50A 39.00B 35.70 -9.50 13 45.20 22 248 1975 ---- 49.20B 36.70A 36.70A 37.90 -9.90 98 47.80 18 629 1980 50.00 51.90B 38.90A 42.60B 40.30 -10.20 84 50.50 547 732 1985 ---- 54.60B 41.30A 41.30A 42.70 -10.60 53.30 36 281 1990 44.20 57.50B 43.80A 47.60B 45.20 -11.00 3 56.20 34 118 1995 50.60 60.60B 46.40A 46.40A 47.80 -11.40 1 59.20 25 126 2000 55.10 63.70B 49.00A 53.10B 50.50 -11.70 44 62.20 342 1655 2005 54.20 66.80B 51.70A 51.70A 53.30 -12.00 8 65.30 6 274 2010 59.80 70.10B 54.70A 54.70A 56.10 -12.40 1 68.50 484 2015 69.70 73.40B 57.60A 70.00B 59.10 -12.70 1 71.80 262 2020 66.70 76.70B 60.60A 60.60A 62.10 -13.00 2 75.10 2 406 2025 ---- 80.30B 63.60A 63.60A 65.20 -13.30 1 78.50 1 1416 2030 72.50 83.70B 66.70A 71.80B 68.40 -13.60 2 82.00 15 129 2035 ---- 87.30B 70.20A 70.20A 71.70 -13.90 85.60 78 2040 74.30 91.10B 73.50A 78.60B 75.00 -14.20 1 89.20 7 397 2045 ---- 94.70B 76.80A 76.80A 78.40 -14.40 92.80 114 2050 80.60 98.50B 80.30A 85.00B 81.90 -14.70 1 96.60 3 423 2055 ---- 102.40B 83.70A 83.70A 85.40 -15.00 100.40 42 2060 ---- 106.30B 87.30A 87.30A 89.00 -15.20 104.20 8 222 2065 ---- 110.30B 90.90A 90.90A 92.70 -15.40 108.10 127 2070 107.80 114.20B 94.40A 98.00 96.40 -15.70 3 112.10 172 2075 ---- 118.30B 98.20A 98.20A 100.20 -15.90 2 116.10 413 2080 ---- 122.40B 102.00A 102.00A 104.00 -16.10 120.10 54 2085 ---- 126.50B 105.80A 105.80A 107.90 -16.30 124.20 25 2090 ---- 130.70B 109.70A 109.70A 111.80 -16.60 128.40 2 14 2095 ---- 134.90B 113.60A 113.60A 115.80 -16.80 132.60 11 2100 ---- 139.20B 117.60A 117.60A 119.80 -17.00 136.80 4 30 2105 ---- 143.50B 121.70A 121.70A 123.90 -17.10 141.00 123 2110 ---- 147.80B 125.70A 125.70A 128.00 -17.30 145.30 7 2115 ---- 152.20B 129.90A 129.90A 132.20 -17.50 149.70 3 2120 ---- 156.60B 134.00A 134.00A 136.30 -17.70 154.00 2 2125 ---- 161.00B 138.20A 138.20A 140.60 -17.80 158.40 8 2130 ---- 165.40B 142.50A 142.50A 144.80 -18.00 162.80 4 2135 ---- 169.90B 146.70A 146.70A 149.10 -18.20 167.30 2140 ---- 174.40B 151.00A 151.00A 153.50 -18.20 171.70 2 2145 ---- 178.90B 155.40A 155.40A 157.80 -18.40 176.20 4 2150 ---- 183.50B 159.70A 159.70A 162.20 -18.60 180.80 12 2155 ---- 188.00B 164.10A 164.10A 166.60 -18.70 185.30 1 2160 ---- 192.60B 168.50A 168.50A 171.10 -18.80 189.90 1 2165 ---- 197.30B 173.00A 173.00A 175.60 -18.90 194.50 2170 ---- 201.90B 177.50A 177.50A 180.10 -19.00 199.10 2175 ---- 206.50B 181.90A 181.90A 184.60 -19.10 2 203.70 140 2180 ---- 211.20B 186.50A 186.50A 189.10 -19.20 208.30 3 2185 ---- 215.90B 191.00A 191.00A 193.70 -19.30 213.00 3 2190 ---- 220.60B 195.50A 195.50A 198.30 -19.30 217.60 2195 ---- 224.50B 200.10A 200.10A 202.90 -19.40 222.30 2200 ---- 230.00B 204.70A 204.70A 207.50 -19.50 227.00 10 21 2205 ---- 234.00B 209.30A 209.30A 212.10 -19.60 231.70 1 2210 ---- 238.80B 213.90A 213.90A 216.80 -19.70 236.50 25 2215 ---- 243.50B 218.50A 218.50A 221.40 -19.80 241.20 2 2220 ---- 248.30B 223.20A 223.20A 226.10 -19.90 246.00 1 2225 ---- 253.80B 227.80A 227.80A 230.80 -19.90 250.70 9 2230 ---- 257.80B 232.50A 232.50A 235.50 -20.00 255.50 1 2235 ---- 262.60B 237.20A 237.20A 240.20 -20.10 260.30 3 2240 ---- 267.40B 241.90A 241.90A 245.00 -20.10 265.10 1 2245 ---- 272.20B 247.50A 247.50A 249.70 -20.20 269.90 1 2250 ---- 277.80B 251.30A 251.30A 254.50 -20.20 274.70 4 2255 ---- 281.90B 257.10A 257.10A 259.20 -20.30 279.50 3 2260 ---- 286.70B 261.80A 261.80A 264.00 -20.30 284.30 2265 ---- 291.60B 266.70A 266.70A 268.80 -20.30 289.10 1 2270 ---- 296.40B 271.40A 271.40A 273.60 -20.40 294.00 2 2275 ---- 302.10B 275.10A 275.10A 278.40 -20.40 298.80 1 2280 ---- 306.20B 281.00A 281.00A 283.20 -20.50 303.70 2290 ---- 315.90B 290.60A 290.60A 292.90 -20.50 313.40 78 2300 ---- 326.40B 299.10A 299.10A 302.50 -20.70 323.20 202 2310 ---- 335.50B 310.00A 310.00A 312.20 -20.80 333.00 2 2320 ---- 345.30B 319.70A 319.70A 322.00 -20.80 342.80 2325 ---- 351.00B 323.30A 323.30A 326.80 -20.90 347.70 5 2330 ---- 355.00B 329.40A 329.40A 331.70 -20.90 352.60 1 2340 ---- 364.90B 339.30A 339.30A 341.50 -20.90 362.40 2350 ---- 375.60B 347.60A 347.60A 351.30 -21.00 372.30 13 2360 ---- 384.60B 358.90A 358.90A 361.10 -21.10 382.20 1 2370 ---- 394.50B 368.70A 368.70A 370.90 -21.20 392.10 2375 ---- 400.30B 372.10A 372.10A 375.80 -21.20 397.00 2 2380 ---- 404.40B 378.60A 378.60A 380.70 -21.30 402.00 1 2400 ---- 425.10B 396.60A 396.60A 400.40 -21.40 5 421.80 123 2425 ---- 450.00B 421.30A 421.30A 425.20 -21.50 446.70 2 2450 ---- 474.90B 446.00A 446.00A 450.00 -21.70 471.70 13 2475 ---- 498.90B 470.80A 470.80A 474.80 -21.90 496.70 2500 ---- 523.80B 495.60A 495.60A 499.70 -22.00 521.70 50 2525 ---- 548.80B 520.50A 520.50A 524.70 -22.00 546.70 2550 ---- 573.80B 547.00A 547.00A 549.70 -22.00 571.70 2575 ---- 598.70B 572.10A 572.10A 574.70 -22.00 596.70 2600 ---- 623.70B 596.80A 596.80A 599.70 -22.00 621.70 3000 ---- 1023.60B 996.80A 996.80A 999.70 -22.00 1021.70 3500 ---- 1523.60B 1497.10A 1497.10A 1499.70 -22.00 1521.70 4000 ---- 2023.40B 1997.10A 1997.10A 1999.70 -22.00 2021.70 2 OG SEP23 Gold Option PUT 1200 ---- ---- ---- ---- .20 .00 .20 13 1225 ---- ---- ---- ---- .20 -.10 .30 1250 ---- ---- ---- ---- .20 -.10 .30 4 1275 ---- ---- ---- ---- .20 -.10 .30 100 1300 ---- ---- ---- ---- .20 -.10 .30 60 1325 ---- ---- ---- ---- .30 -.10 .40 1 1 1350 ---- ---- ---- ---- .30 -.10 .40 11 1375 ---- ---- ---- ---- .30 -.10 .40 21 1400 ---- ---- ---- ---- .40 .00 .40 3803 1410 ---- ---- .40A .40A .40 -.10 .50 1420 ---- ---- ---- ---- .40 -.10 .50 5 1425 ---- ---- ---- ---- .40 -.10 .50 1430 ---- ---- ---- ---- .40 -.10 .50 1440 ---- ---- ---- ---- .40 -.10 .50 1 1450 ---- ---- ---- ---- .40 -.10 .50 61 1460 ---- ---- ---- ---- .40 -.10 .50 1 1470 ---- ---- .50A .50A .50 -.10 .60 1475 ---- ---- .50A .50A .50 -.10 .60 1480 ---- ---- .50A .50A .50 -.10 .60 1 1490 ---- ---- .50A .50A .50 -.10 .60 1 1500 ---- ---- .50A .50A .50 -.10 .60 511 1505 ---- ---- ---- ---- .50 -.10 .60 2 2 1510 ---- ---- ---- ---- .50 -.10 .60 1515 ---- ---- .60A .60A .50 -.20 .70 1520 ---- ---- .60A .60A .50 -.20 .70 1525 ---- ---- .60A .60A .50 -.20 .70 56 1530 ---- ---- .60A .60A .60 -.10 .70 1535 ---- ---- .60A .60A .60 -.10 .70 1540 ---- ---- .60A .60A .60 -.10 .70 30 1545 ---- ---- .60A .60A .60 -.10 .70 1550 ---- ---- .60A .60A .60 -.20 .80 1519 1555 ---- ---- .70A .70A .60 -.20 .80 1560 ---- ---- .70A .70A .60 -.20 .80 2 1565 ---- ---- .70A .70A .60 -.20 .80 1570 ---- ---- .70A .70A .70 -.20 .90 1575 ---- ---- .70A .70A .70 -.20 .90 31 1580 ---- ---- .80A .80A .70 -.20 .90 1585 ---- ---- .80A .80A .70 -.20 .90 1590 ---- ---- .80A .80A .70 -.30 1.00 1 1595 ---- ---- .80A .80A .80 -.20 1.00 1600 ---- ---- .80A .80A .80 -.20 1.00 542 1605 ---- ---- .90A .90A .80 -.30 1.10 1610 ---- ---- .90A .90A .80 -.30 1.10 1615 ---- ---- .90A .90A .90 -.30 1.20 1620 ---- ---- 1.00A 1.00A .90 -.30 1.20 8 1625 ---- ---- 1.00A 1.00A .90 -.40 1.30 27 1630 ---- ---- 1.00A 1.00A 1.00 -.30 1.30 1635 ---- ---- 1.10A 1.10A 1.00 -.40 1.40 6 1640 ---- ---- 1.10A 1.10A 1.10 -.30 1.40 1645 ---- ---- 1.20A 1.20A 1.10 -.40 1.50 1 1650 ---- ---- 1.20A 1.20A 1.10 -.50 1.60 711 1655 ---- ---- 1.30A 1.30A 1.20 -.40 1.60 1 1 1660 ---- ---- 1.30A 1.30A 1.30 -.40 1.70 93 1665 ---- ---- 1.40A 1.40A 1.30 -.50 1.80 2 1670 ---- ---- 1.40A 1.40A 1.40 -.50 15 1.90 1 26 1675 ---- ---- 1.50A 1.50A 1.40 -.60 2.00 2 636 1680 ---- ---- 1.60A 1.60A 1.50 -.60 2.10 10 1685 ---- ---- 1.60A 1.60A 1.60 -.50 2.10 2 1690 ---- 2.30B 1.70A 2.30B 1.70 -.50 2.20 6 1695 ---- ---- 1.80A 1.80A 1.70 -.70 1 2.40 3 5 1700 ---- ---- 1.90A 1.90A 1.80 -.70 1 2.50 8 520 1705 ---- ---- 2.00A 2.00A 1.90 -.70 2.60 10 1710 ---- 2.80B 2.10A 2.80B 2.00 -.70 1 2.70 2 20 1715 ---- 2.90B 2.20A 2.90B 2.10 -.70 1 2.80 6 1720 3.10 3.10 2.30A 2.30A 2.20 -.80 48 3.00 3 5 1725 ---- 3.20B 2.40A 3.20B 2.30 -.80 3.10 1 28 1730 ---- 3.40B 2.50A 3.40B 2.40 -.90 4 3.30 3 11 1735 ---- 3.60B 2.70A 3.60B 2.60 -.90 2 3.50 16 1740 3.80 3.80 2.80A 2.80A 2.70 -1.00 31 3.70 1 176 1745 ---- 4.00B 3.00A 4.00B 2.90 -1.00 3.90 39 1750 4.30 4.30 3.10A 3.10A 3.00 -1.10 5 4.10 17 971 1755 ---- 4.40B 3.30A 4.40B 3.20 -1.10 4.30 1760 ---- ---- 3.50A 3.50A 3.40 -1.20 4.60 61 101 1765 ---- 4.90B 3.70A 4.90B 3.60 -1.20 1 4.80 4 37 1770 ---- 5.30B 3.90A 5.30B 3.80 -1.30 1 5.10 7 210 1775 ---- 5.60B 4.10A 5.60B 4.10 -1.30 1 5.40 186 1780 5.40 5.90B 4.30A 5.30B 4.30 -1.40 23 5.70 41 159 1785 ---- 6.10B 4.60A 6.10B 4.60 -1.40 2 6.00 1 26 1790 6.40 6.60B 4.90A 4.90A 4.90 -1.50 8 6.40 1 185 1795 ---- 6.90B 5.20A 6.90B 5.20 -1.60 2 6.80 9 58 1800 7.30 7.40B 5.40A 5.40A 5.50 -1.70 255 7.20 237 1154 1805 ---- 7.80B 5.80A 7.80B 5.80 -1.80 7.60 5 1810 ---- 8.30B 6.10A 8.30B 6.20 -1.80 11 8.00 9 15 1815 ---- 8.70B 6.50A 8.70B 6.60 -1.90 8.50 1 40 1820 7.40 9.30B 6.90A 6.90A 7.00 -2.00 5 9.00 107 1825 8.70 9.90B 7.30A 9.00B 7.40 -2.20 37 9.60 18 54 1830 ---- 10.50B 7.70A 10.50B 7.90 -2.30 100 10.20 11 720 1835 8.70 11.10B 8.20A 8.20A 8.40 -2.40 15 10.80 1 16 1840 10.50 11.80B 8.70A 10.80B 8.90 -2.60 5 11.50 16 738 1845 ---- 12.50B 9.20A 12.50B 9.40 -2.80 12.20 54 1850 12.20 13.30B 9.80A 9.80A 10.00 -2.90 81 12.90 526 1423 1855 ---- 14.00B 10.40A 14.00B 10.60 -3.10 13.70 2 89 1860 13.80 14.90B 11.00A 11.00A 11.30 -3.20 1 14.50 42 1865 ---- 15.70B 11.80A 15.70B 12.00 -3.40 1 15.40 1 1870 ---- 16.70B 12.50A 16.70B 12.70 -3.60 16.30 2 1875 16.30 17.80B 13.30A 13.30A 13.50 -3.80 5 17.30 33 143 1880 14.70 18.70B 14.10A 15.00B 14.40 -3.90 3 18.30 9 258 1885 18.10 19.90B 14.90A 16.00B 15.30 -4.10 4 19.40 27 1890 ---- 21.10B 15.80A 15.80A 16.20 -4.40 20.60 31 1895 ---- 22.40B 16.80A 16.80A 17.20 -4.60 21.80 1 44 1900 19.00 23.70B 17.80A 19.20B 18.30 -4.70 1 23.00 726 988 1905 20.20 25.10B 18.90A 20.40B 19.40 -5.00 4 24.40 1 53 1910 ---- 26.50B 20.10A 20.10A 20.60 -5.20 60 25.80 311 1915 ---- 28.00B 21.30A 21.30A 21.80 -5.40 27.20 239 1920 ---- 29.60B 22.60A 22.60A 23.10 -5.70 28.80 31 1925 25.60 31.20B 23.90A 25.70B 24.50 -5.90 7 30.40 35 382 1930 ---- 32.90B 25.30A 25.30A 25.90 -6.20 32.10 230 1935 ---- 34.80B 26.80A 26.80A 27.40 -6.50 33.90 707 1940 ---- 36.60B 28.30A 28.30A 29.00 -6.70 25 35.70 233 247 1945 ---- 38.60B 29.90A 29.90A 30.70 -6.90 37.60 18 1950 39.30 40.60B 31.60A 40.60B 32.40 -7.20 38 39.60 618 1164 1955 40.50 42.80B 33.40A 40.90B 34.20 -7.50 7 41.70 27 1960 42.00 45.00B 35.20A 42.40B 36.00 -7.80 8 43.80 17 1965 ---- 47.30B 37.10A 37.10A 38.00 -8.00 1 46.00 1 39 1970 ---- 49.60B 39.10A 39.10A 40.00 -8.30 48.30 107 1975 ---- 52.10B 41.10A 41.10A 42.10 -8.60 4 50.70 3 73 1980 ---- 54.50B 43.20A 43.20A 44.20 -8.90 69 53.10 229 251 1985 ---- 57.10B 45.40A 45.40A 46.50 -9.10 55.60 3 99 1990 ---- 59.70B 47.70A 47.70A 48.80 -9.40 58.20 8 304 1995 51.00 62.40B 50.10A 50.10A 51.10 -9.80 1 60.90 1 80 2000 ---- 65.20B 52.50A 52.50A 53.60 -10.00 53 63.60 6 977 2005 57.90 67.90B 54.90A 57.70A 56.10 -10.30 4 66.40 4 68 2010 61.20 70.90B 57.50A 62.40B 58.80 -10.50 2 69.30 20 132 2015 ---- 73.80B 60.10A 60.10A 61.40 -10.80 72.20 151 2020 66.00 76.80B 62.80A 62.80A 64.20 -11.00 71 75.20 3 46 2025 ---- 80.00B 65.60A 65.60A 67.00 -11.30 78.30 127 2030 ---- 83.10B 68.50A 68.50A 69.90 -11.60 81.50 28 152 2035 ---- 86.40B 71.40A 71.40A 72.90 -11.80 84.70 21 2040 ---- 89.70B 74.40A 74.40A 75.90 -12.00 87.90 24 2045 ---- 93.00B 77.40A 77.40A 79.00 -12.20 91.20 51 2050 84.50 96.40B 80.50A 84.00A 82.10 -12.50 1 94.60 476 2055 ---- 99.90B 83.70A 83.70A 85.30 -12.70 98.00 1 203 2060 ---- 103.50B 86.90A 86.90A 88.60 -12.90 101.50 1 90 2065 ---- 107.00B 90.30A 90.30A 91.90 -13.20 105.10 30 2070 ---- 110.70B 93.60A 93.60A 95.20 -13.50 108.70 1 52 2075 ---- 114.40B 97.00A 97.00A 98.60 -13.70 112.30 42 2080 ---- 117.90B 100.40A 100.40A 102.10 -13.90 116.00 1 42 2085 ---- 121.80B 103.90A 103.90A 105.60 -14.10 119.70 16 2090 ---- 125.50B 107.40A 107.40A 109.20 -14.30 123.50 9 2095 ---- 129.50B 111.00A 111.00A 112.80 -14.50 127.30 8 2100 ---- 133.40B 114.60A 114.60A 116.50 -14.70 131.20 55 2105 ---- 137.20B 118.30A 118.30A 120.20 -14.90 135.10 6 2110 ---- 141.20B 122.00A 122.00A 123.90 -15.20 139.10 97 2115 ---- 145.40B 125.80A 125.80A 127.80 -15.20 143.00 30 2120 ---- 149.30B 129.60A 129.60A 131.60 -15.50 147.10 36 2125 ---- 153.50B 133.40A 133.40A 135.50 -15.60 151.10 8 2130 ---- 157.70B 137.30A 137.30A 139.40 -15.80 155.20 7 2135 ---- 161.80B 141.20A 141.20A 143.40 -16.00 159.40 24 2140 ---- 166.00B 145.20A 145.20A 147.40 -16.10 163.50 2 2145 ---- 170.20B 149.20A 149.20A 151.40 -16.30 167.70 1 2150 ---- 174.50B 153.30A 153.30A 155.50 -16.40 171.90 13 2155 ---- 178.70B 157.30A 157.30A 159.60 -16.60 176.20 6 2160 ---- 183.10B 161.40A 161.40A 163.70 -16.80 180.50 2165 ---- 187.40B 165.50A 165.50A 167.90 -16.90 184.80 3 2170 ---- 191.70B 169.70A 169.70A 172.00 -17.10 189.10 4 2175 ---- 196.10B 173.90A 173.90A 176.30 -17.10 193.40 12 2180 ---- 200.50B 178.10A 178.10A 180.50 -17.30 197.80 2185 ---- 204.90B 182.30A 182.30A 184.80 -17.40 202.20 2190 ---- 209.40B 186.60A 186.60A 189.10 -17.60 206.70 1 2195 ---- 213.90B 190.90A 190.90A 193.40 -17.70 211.10 1 2200 ---- 218.40B 195.20A 195.20A 197.70 -17.90 215.60 56 2205 ---- 222.90B 199.60A 199.60A 202.10 -18.00 220.10 2210 ---- 227.40B 203.90A 203.90A 206.50 -18.10 224.60 2215 ---- 232.00B 208.30A 208.30A 210.90 -18.20 229.10 2220 ---- 236.50B 212.70A 212.70A 215.40 -18.20 233.60 2225 ---- 241.10B 217.20A 217.20A 219.80 -18.40 238.20 3 2230 ---- 245.70B 221.60A 221.60A 224.30 -18.50 242.80 2235 ---- 250.30B 226.10A 226.10A 228.80 -18.50 247.30 2240 ---- 254.90B 230.60A 230.60A 233.30 -18.70 252.00 2245 ---- 259.60B 235.10A 235.10A 237.80 -18.80 256.60 2250 ---- 264.20B 239.60A 239.60A 242.40 -18.80 261.20 13 2255 ---- 268.90B 244.20A 244.20A 246.90 -19.00 265.90 2260 ---- 273.60B 248.70A 248.70A 251.50 -19.00 270.50 13 2265 ---- 278.20B 253.30A 253.30A 256.10 -19.10 275.20 1 2270 ---- 282.90B 257.90A 257.90A 260.70 -19.20 279.90 2 2275 ---- 287.60B 262.50A 262.50A 265.30 -19.30 284.60 3 2280 ---- 292.20B 267.10A 267.10A 270.00 -19.30 289.30 2 2285 ---- 296.40B 271.70A 271.70A 274.60 -19.40 294.00 2290 ---- 301.20B 276.30A 276.30A 279.30 -19.40 298.70 2 2295 ---- 305.90B 280.90A 280.90A 283.90 -19.50 303.40 1 2300 ---- 311.30B 285.60A 285.60A 288.60 -19.60 308.20 23 2310 ---- 320.20B 294.90A 294.90A 298.00 -19.70 317.70 1 2320 ---- 329.70B 304.30A 304.30A 307.40 -19.80 327.20 5 2325 ---- 335.20B 309.00A 309.00A 312.20 -19.80 332.00 10 2330 ---- 339.30B 313.80A 313.80A 316.90 -19.90 336.80 14 2340 ---- 348.90B 324.40A 324.40A 326.40 -20.00 346.40 19 2350 ---- 359.30B 332.70A 332.70A 335.90 -20.10 356.00 21 2360 ---- 368.20B 343.50A 343.50A 345.50 -20.20 365.70 26 2370 ---- 377.90B 353.20A 353.20A 355.10 -20.30 375.40 37 2375 ---- 383.60B 356.60A 356.60A 359.90 -20.30 380.20 43 2380 ---- 387.60B 362.80A 362.80A 364.70 -20.40 385.10 25 2390 ---- 397.40B 372.40A 372.40A 374.40 -20.40 394.80 2400 ---- 407.90B 380.60A 380.60A 384.00 -20.60 404.60 98 2425 ---- 432.40B 404.80A 404.80A 408.30 -20.70 429.00 7 2450 ---- 457.00B 429.10A 429.10A 432.70 -20.90 453.60 3 2475 ---- 481.70B 453.50A 453.50A 457.20 -21.10 478.30 2 2490 ---- 495.60B 470.00A 470.00A 471.90 -21.20 493.10 2500 ---- 506.40B 478.00A 478.00A 481.80 -21.20 503.00 1 2525 ---- 531.20B 502.60A 502.60A 506.40 -21.50 527.90 2550 ---- 556.10B 527.30A 527.30A 531.20 -21.60 552.80 39 2575 ---- 581.00B 552.00A 552.00A 556.00 -21.80 577.80 3 2600 ---- 605.90B 576.80A 576.80A 580.90 -21.90 602.80 73 2750 ---- 754.80B 728.30A 728.30A 730.80 -22.00 752.80 3000 ---- 1004.80B 978.20A 978.20A 980.80 -22.00 1002.80 4 OG OCT23 Gold Option PUT 1200 ---- ---- ---- ---- .30 .00 .30 89 1225 ---- ---- ---- ---- .30 -.10 .40 1250 ---- ---- ---- ---- .30 -.10 .40 1275 ---- ---- ---- ---- .40 .00 .40 50 1300 ---- ---- ---- ---- .40 .00 .40 178 1325 ---- ---- ---- ---- .40 -.10 .50 75 1350 ---- ---- ---- ---- .40 -.10 .50 286 1375 ---- ---- ---- ---- .50 .00 .50 51 1400 ---- ---- .50A .50A .50 -.10 .60 4002 1410 ---- ---- ---- ---- .50 -.10 .60 1 1420 ---- ---- ---- ---- .50 -.10 .60 1425 ---- ---- ---- ---- .50 -.10 .60 1430 ---- ---- .60A .60A .50 -.20 .70 1440 ---- ---- .60A .60A .60 -.10 .70 1 1450 ---- ---- .60A .60A .60 -.10 .70 168 1460 ---- ---- .60A .60A .60 -.10 .70 1 1470 ---- ---- .70A .70A .60 -.20 .80 1475 ---- ---- .70A .70A .60 -.20 .80 131 1480 ---- ---- .70A .70A .60 -.20 .80 1490 ---- ---- .70A .70A .70 -.20 .90 1500 ---- ---- .80A .80A .70 -.20 .90 477 1505 ---- ---- .80A .80A .70 -.20 .90 1510 ---- ---- .80A .80A .70 -.20 .90 1515 ---- ---- .80A .80A .80 -.20 1.00 1 76 1520 ---- ---- .80A .80A .80 -.20 1.00 1525 ---- ---- .80A .80A .80 -.20 1.00 50 1530 ---- ---- .90A .90A .80 -.30 1.10 1535 ---- ---- .90A .90A .80 -.30 1.10 1540 ---- ---- .90A .90A .90 -.20 1.10 1545 ---- ---- .90A .90A .90 -.30 1.20 1550 ---- ---- 1.00A 1.00A .90 -.30 1.20 2003 1555 ---- ---- 1.00A 1.00A 1.00 -.20 1.20 1560 ---- ---- 1.00A 1.00A 1.00 -.30 1.30 431 1565 ---- ---- 1.10A 1.10A 1.00 -.30 1.30 10 1570 ---- ---- 1.10A 1.10A 1.10 -.30 1.40 1575 ---- ---- 1.10A 1.10A 1.10 -.30 1.40 75 1580 ---- ---- 1.20A 1.20A 1.10 -.40 1.50 1 1585 ---- ---- 1.20A 1.20A 1.20 -.30 1.50 1590 ---- ---- 1.30A 1.30A 1.20 -.40 1.60 8 46 1595 ---- ---- 1.30A 1.30A 1.30 -.40 1.70 1600 ---- ---- 1.40A 1.40A 1.30 -.40 1.70 132 1605 ---- ---- 1.40A 1.40A 1.40 -.40 1.80 1610 ---- ---- 1.50A 1.50A 1.40 -.50 1.90 1615 ---- ---- 1.60A 1.60A 1.50 -.40 1.90 1620 ---- ---- 1.60A 1.60A 1.50 -.50 2.00 1625 ---- ---- 1.70A 1.70A 1.60 -.50 2.10 5 1630 ---- ---- 1.80A 1.80A 1.70 -.50 2.20 1635 ---- ---- 1.80A 1.80A 1.70 -.60 2.30 1640 ---- ---- 1.90A 1.90A 1.80 -.60 2.40 1645 ---- ---- 2.00A 2.00A 1.90 -.60 2.50 7 1650 ---- 2.70B 2.10A 2.70B 2.00 -.60 2.60 278 1655 ---- 2.80B 2.20A 2.80B 2.10 -.60 2.70 1660 ---- ---- 2.30A 2.30A 2.20 -.70 2 2.90 1 1665 ---- ---- 2.40A 2.40A 2.30 -.70 3.00 1670 ---- 3.20B 2.50A 3.20B 2.40 -.70 3.10 21 1675 ---- ---- 2.60A 2.60A 2.50 -.80 3.30 201 1680 ---- 3.50B 2.70A 3.50B 2.60 -.80 3.40 1685 ---- ---- 2.90A 2.90A 2.80 -.80 3.60 1690 ---- ---- 3.00A 3.00A 2.90 -.90 3.80 10 1695 ---- ---- 3.10A 3.10A 3.10 -.90 4.00 1 1700 4.10 4.20B 3.30A 3.30A 3.20 -.90 40 4.10 1200 1705 ---- ---- 3.50A 3.50A 3.40 -1.00 4.40 1710 ---- ---- 3.60A 3.60A 3.50 -1.10 4.60 4 5 1715 ---- ---- 3.80A 3.80A 3.70 -1.10 4.80 1720 5.00 5.10B 4.00A 4.00A 3.90 -1.10 30 5.00 2 1725 ---- ---- 4.20A 4.20A 4.10 -1.20 5.30 125 1730 ---- 5.60B 4.40A 5.60B 4.30 -1.20 5.50 1735 ---- ---- 4.60A 4.60A 4.60 -1.20 5.80 197 1740 ---- ---- 4.90A 4.90A 4.80 -1.30 6.10 45 1745 ---- ---- 5.10A 5.10A 5.10 -1.30 6.40 1750 6.30 6.30 5.40A 5.40A 5.30 -1.50 11 6.80 56 787 1755 ---- ---- 5.70A 5.70A 5.60 -1.50 12 7.10 1 1760 ---- ---- 6.00A 6.00A 5.90 -1.60 7.50 35 1765 ---- ---- 6.30A 6.30A 6.20 -1.70 7.90 1770 ---- ---- 6.60A 6.60A 6.60 -1.70 8.30 23 1775 ---- 8.80B 6.90A 8.80B 6.90 -1.80 8.70 17 439 1780 ---- ---- 7.30A 7.30A 7.30 -1.90 9.20 20 1785 ---- 9.80B 7.70A 9.80B 7.70 -1.90 9.60 53 1790 ---- ---- 8.10A 8.10A 8.10 -2.00 10.10 2 1795 ---- ---- 8.50A 8.50A 8.50 -2.20 10.70 2 1800 10.00 11.40B 9.00A 10.60B 9.00 -2.20 1 11.20 67 1534 1805 ---- ---- 9.40A 9.40A 9.40 -2.40 11.80 1810 ---- 12.60B 9.90A 12.60B 10.00 -2.40 12.40 3 1815 ---- ---- 10.50A 10.50A 10.50 -2.60 13.10 1 1820 ---- ---- 11.00A 11.00A 11.00 -2.80 13.80 43 1825 ---- 14.70B 11.60A 11.60A 11.60 -2.90 14.50 480 1830 ---- 15.30B 12.20A 15.30B 12.30 -2.90 15.20 17 1835 ---- 16.30B 12.80A 16.30B 12.90 -3.10 16.00 75 1840 ---- 17.20B 13.50A 13.50A 13.60 -3.30 16.90 3 271 1845 ---- 17.90B 14.30A 14.30A 14.30 -3.50 17.80 3 1850 17.40 19.00B 15.00A 17.90B 15.10 -3.60 1 18.70 476 1855 ---- 19.90B 15.80A 19.90B 15.90 -3.70 19.60 2 1860 ---- 21.00B 16.60A 16.60A 16.80 -3.90 20.70 70 1865 ---- 22.10B 17.50A 17.50A 17.70 -4.00 21.70 23 1870 ---- 23.20B 18.40A 23.20B 18.60 -4.20 22.80 5 257 1875 ---- 24.50B 19.40A 19.40A 19.60 -4.40 6 24.00 921 1880 ---- 25.70B 20.40A 20.40A 20.60 -4.60 25.20 12 1885 ---- 27.00B 21.50A 21.50A 21.80 -4.70 6 26.50 251 1890 ---- 28.40B 22.60A 22.60A 22.90 -4.90 27.80 30 73 1895 ---- 29.80B 23.80A 23.80A 24.10 -5.10 29.20 40 1900 25.10 31.30B 24.90A 24.90A 25.40 -5.30 2 30.70 1 2340 1905 ---- 32.80B 26.30A 26.30A 26.70 -5.50 32.20 138 1910 ---- 34.40B 27.60A 27.60A 28.10 -5.70 33.80 119 1915 ---- 36.10B 29.00A 29.00A 29.60 -5.80 35.40 106 1920 ---- 37.90B 30.50A 30.50A 31.10 -6.00 37.10 100 1925 ---- 39.70B 32.00A 32.00A 32.60 -6.30 38.90 140 1930 ---- 41.50B 33.60A 33.60A 34.30 -6.40 40.70 7 1935 ---- 43.40B 35.20A 35.20A 36.00 -6.60 42.60 1940 ---- 45.40B 36.90A 36.90A 37.70 -6.90 44.60 44 1945 ---- 47.50B 38.70A 38.70A 39.50 -7.10 46.60 2 1950 ---- 49.60B 40.50A 40.50A 41.40 -7.30 48.70 483 1955 ---- 51.70B 42.30A 42.30A 43.30 -7.50 50.80 90 1960 ---- 54.00B 44.30A 44.30A 45.30 -7.80 53.10 56 1965 ---- 56.30B 46.30A 46.30A 47.30 -8.00 55.30 8 1970 ---- 58.70B 48.40A 48.40A 49.40 -8.30 57.70 73 1975 ---- 61.20B 50.50A 50.50A 51.60 -8.50 60.10 1 463 1980 ---- 63.70B 52.70A 52.70A 53.90 -8.70 62.60 2 1985 ---- 66.30B 55.00A 55.00A 56.20 -9.00 65.20 11 1990 60.40 68.90B 57.30A 57.30A 58.50 -9.30 201 67.80 1 3 1995 ---- 71.70B 59.70A 59.70A 61.00 -9.40 70.40 2 2 2000 ---- 74.50B 62.20A 62.20A 63.40 -9.80 73.20 1 326 2005 ---- 77.30B 64.70A 64.70A 66.00 -10.00 76.00 2 2 2010 ---- 80.20B 67.30A 67.30A 68.60 -10.20 1 78.80 1 174 2015 ---- 83.20B 69.90A 69.90A 71.30 -10.50 81.80 2 2020 ---- 86.20B 72.60A 72.60A 74.00 -10.70 7 84.70 12 2025 ---- 89.30B 75.40A 75.40A 76.80 -11.00 87.80 1 120 2030 ---- 92.40B 78.20A 78.20A 79.70 -11.20 90.90 9 2035 ---- 95.60B 81.10A 81.10A 82.60 -11.40 94.00 23 2040 87.40 98.80B 84.00A 89.30B 85.60 -11.60 1 97.20 1 261 2045 ---- 102.10B 87.00A 87.00A 88.60 -11.90 100.50 7 2050 91.40 105.50B 90.10A 94.50B 91.70 -12.10 1 103.80 2 203 2055 ---- 108.80B 93.20A 93.20A 94.80 -12.30 107.10 6 2060 ---- 112.30B 96.30A 96.30A 98.00 -12.50 110.50 109 2065 ---- 115.70B 99.60A 99.60A 101.30 -12.70 114.00 8 25 2070 ---- 119.30B 102.80A 102.80A 104.60 -12.90 117.50 21 2075 ---- 122.90B 106.10A 106.10A 107.90 -13.10 121.00 134 2080 ---- 126.40B 109.70A 109.70A 111.30 -13.30 124.60 155 2085 ---- 130.10B 113.10A 113.10A 114.80 -13.50 128.30 3 2090 ---- 133.80B 116.60A 116.60A 118.20 -13.70 131.90 104 2095 ---- 137.50B 120.10A 120.10A 121.80 -13.90 135.70 94 2100 ---- 141.30B 123.60A 123.60A 125.40 -14.00 139.40 184 2105 ---- 145.10B 127.20A 127.20A 129.00 -14.20 143.20 2110 ---- 149.00B 130.80A 130.80A 132.60 -14.50 147.10 2115 ---- 152.90B 134.40A 134.40A 136.30 -14.60 150.90 2120 ---- 156.80B 138.10A 138.10A 140.10 -14.70 154.80 11 2125 ---- 160.80B 141.90A 141.90A 143.80 -15.00 158.80 3 2130 ---- 164.80B 145.60A 145.60A 147.70 -15.10 162.80 2135 ---- 168.90B 149.40A 149.40A 151.50 -15.30 166.80 1 2140 ---- 172.90B 153.30A 153.30A 155.40 -15.40 170.80 2145 ---- 177.00B 157.20A 157.20A 159.30 -15.60 174.90 2150 ---- 181.20B 161.10A 161.10A 163.30 -15.70 179.00 3 2155 ---- 185.30B 165.00A 165.00A 167.20 -15.90 183.10 2160 ---- 189.50B 169.00A 169.00A 171.20 -16.10 187.30 2165 ---- 193.80B 173.00A 173.00A 175.30 -16.10 191.40 2170 ---- 198.00B 177.10A 177.10A 179.40 -16.20 195.60 2175 ---- 202.30B 181.10A 181.10A 183.50 -16.40 199.90 3 2180 ---- 206.60B 185.20A 185.20A 187.60 -16.50 204.10 2185 ---- 210.90B 189.40A 189.40A 191.70 -16.70 208.40 100 100 2190 ---- 215.20B 193.50A 193.50A 195.90 -16.80 212.70 2195 ---- 219.50B 197.70A 197.70A 200.10 -16.90 217.00 2200 ---- 223.90B 201.90A 201.90A 204.40 -17.00 27 221.40 1 2205 ---- 228.30B 206.10A 206.10A 208.60 -17.20 225.80 2210 ---- 232.70B 210.40A 210.40A 212.90 -17.20 230.10 2215 ---- 237.20B 214.60A 214.60A 217.20 -17.40 234.60 2220 ---- 241.60B 218.90A 218.90A 221.50 -17.50 239.00 2225 ---- 246.10B 223.20A 223.20A 225.80 -17.60 243.40 1 2230 ---- 250.60B 227.60A 227.60A 230.20 -17.70 247.90 2235 ---- 255.10B 231.90A 231.90A 234.60 -17.80 252.40 2240 ---- 259.60B 236.30A 236.30A 239.00 -17.80 256.80 2245 ---- 264.10B 240.70A 240.70A 243.40 -18.00 261.40 2250 ---- 268.60B 245.10A 245.10A 247.80 -18.10 265.90 2255 ---- 273.20B 249.60A 249.60A 252.30 -18.10 270.40 2260 ---- 277.80B 254.00A 254.00A 256.80 -18.20 275.00 1 2265 ---- 282.40B 258.50A 258.50A 261.30 -18.20 279.50 2270 ---- 287.00B 263.00A 263.00A 265.80 -18.30 284.10 2275 ---- 291.60B 267.50A 267.50A 270.30 -18.40 288.70 1 2280 ---- 296.20B 272.00A 272.00A 274.80 -18.50 293.30 2285 ---- 300.80B 276.50A 276.50A 279.40 -18.50 297.90 2290 ---- 305.50B 281.00A 281.00A 283.90 -18.60 302.50 2295 ---- 310.10B 285.60A 285.60A 288.50 -18.70 307.20 2300 ---- 314.80B 290.10A 290.10A 293.10 -18.70 311.80 51 2310 ---- 324.10B 299.30A 299.30A 302.30 -18.90 321.20 2320 ---- 333.50B 308.50A 308.50A 311.50 -19.00 330.50 1 2325 ---- 338.30B 313.10A 313.10A 316.10 -19.10 335.20 9 2330 ---- 343.00B 317.70A 317.70A 320.80 -19.10 339.90 1 2340 ---- 351.70B 327.00A 327.00A 330.10 -19.30 349.40 25 25 2350 ---- 361.90B 336.40A 336.40A 339.50 -19.30 358.80 19 2360 ---- 370.80B 345.70A 345.70A 348.90 -19.40 368.30 25 26 2370 ---- 380.30B 355.20A 355.20A 358.30 -19.60 377.90 4 2375 ---- 385.80B 359.90A 359.90A 363.00 -19.70 382.70 25 50 2380 ---- 389.90B 364.60A 364.60A 367.80 -19.60 27 387.40 25 37 2390 ---- 399.50B 375.30A 375.30A 377.30 -19.70 397.00 2400 ---- 409.80B 383.50A 383.50A 386.80 -19.80 406.60 2425 ---- 434.00B 407.30A 407.30A 410.70 -20.10 430.80 2450 ---- 458.30B 431.30A 431.30A 434.80 -20.20 455.00 2475 ---- 482.80B 455.40A 455.40A 459.00 -20.40 479.40 2500 ---- 507.30B 479.70A 479.70A 483.30 -20.60 503.90 2525 ---- 531.90B 504.00A 504.00A 507.70 -20.80 528.50 2550 ---- 556.50B 528.50A 528.50A 532.20 -21.00 553.20 8 2575 ---- 581.30B 553.00A 553.00A 556.80 -21.20 578.00 2650 ---- 655.90B 627.00A 627.00A 631.00 -21.80 652.80 12 3000 ---- 1004.70B 978.20A 978.20A 980.80 -22.00 1002.80 3500 ---- 1504.50B 1478.20A 1478.20A 1480.80 -22.00 1502.80 4000 ---- 2004.30B 1978.20A 1978.20A 1980.80 -22.00 2002.80 OG NOV23 Gold Option PUT 1225 ---- ---- ---- ---- .50 .00 .50 1 1 1250 ---- ---- ---- ---- .50 .00 .50 100 1275 ---- ---- .50A .50A .50 -.10 .60 1300 ---- ---- ---- ---- .60 .00 .60 1325 ---- ---- ---- ---- .60 .00 .60 50 1350 .60 .60 .60 .60 .60 -.10 36 .70 1409 1375 ---- ---- ---- ---- .60 -.10 .70 100 1400 ---- ---- ---- ---- .70 .00 .70 25 1420 ---- ---- .70A .70A .70 -.10 .80 1425 ---- ---- .70A .70A .70 -.10 .80 93 1430 ---- ---- ---- ---- .70 -.10 .80 1440 ---- ---- ---- ---- .80 .00 .80 1450 ---- ---- .80A .80A .80 -.10 .90 1 1 1460 ---- ---- .80A .80A .80 -.10 .90 1470 ---- ---- .90A .90A .80 -.20 1.00 1475 ---- ---- .90A .90A .80 -.30 1.10 70 1480 ---- ---- .90A .90A .90 -.20 1.10 1490 ---- ---- 1.00A 1.00A .90 -.30 1.20 1500 ---- ---- 1.00A 1.00A .90 -.30 1.20 210 3720 1510 ---- ---- 1.10A 1.10A 1.00 -.20 1.20 1515 ---- ---- 1.10A 1.10A 1.00 -.30 1.30 1520 ---- ---- 1.20A 1.20A 1.00 -.30 1.30 1525 ---- ---- 1.20A 1.20A 1.10 -.20 1.30 20 1530 ---- ---- 1.20A 1.20A 1.10 -.20 1.30 4 1535 ---- ---- 1.20A 1.20A 1.10 -.30 1.40 1540 ---- ---- 1.30A 1.30A 1.20 -.20 1.40 1545 ---- ---- 1.30A 1.30A 1.20 -.30 1.50 1550 ---- ---- 1.40A 1.40A 1.20 -.40 1.60 1555 ---- ---- 1.40A 1.40A 1.30 -.30 1.60 1560 ---- ---- 1.50A 1.50A 1.30 -.40 1.70 1565 ---- ---- 1.50A 1.50A 1.40 -.40 1.80 1570 ---- ---- 1.60A 1.60A 1.50 -.40 1.90 1575 ---- ---- 1.60A 1.60A 1.50 -.50 2.00 18 1580 ---- ---- 1.70A 1.70A 1.60 -.40 2.00 1585 ---- ---- 1.80A 1.80A 1.60 -.50 2.10 1590 ---- ---- 1.80A 1.80A 1.70 -.50 2.20 1 1595 ---- ---- 1.90A 1.90A 1.80 -.50 2.30 1600 1.80 1.80 1.80 1.80 1.90 -.50 1 2.40 114 1605 ---- ---- 2.00A 2.00A 1.90 -.60 2.50 1610 ---- ---- 2.10A 2.10A 2.00 -.50 2.50 1615 ---- ---- 2.20A 2.20A 2.10 -.50 2.60 1 1620 2.20 2.20 2.20 2.20 2.20 -.60 5 2.80 5 1625 ---- ---- 2.40A 2.40A 2.30 -.60 2.90 16 1630 ---- ---- 2.50A 2.50A 2.40 -.60 3.00 1635 ---- ---- 2.60A 2.60A 2.50 -.60 3.10 1640 ---- 3.30B 2.70A 3.30B 2.60 -.60 3.20 1645 ---- ---- 2.80A 2.80A 2.70 -.70 3.40 1650 ---- 3.60B 2.90A 3.60B 2.80 -.70 101 3.50 17 63 1655 ---- ---- 3.00A 3.00A 3.00 -.70 3.70 1660 ---- 3.90B 3.20A 3.90B 3.10 -.70 3.80 18 1665 ---- ---- 3.30A 3.30A 3.20 -.80 4.00 1670 ---- ---- 3.40A 3.40A 3.40 -.80 4.20 2 1675 ---- ---- 3.60A 3.60A 3.50 -.90 4.40 31 1680 ---- ---- 3.70A 3.70A 3.70 -.90 4.60 1685 ---- ---- 3.90A 3.90A 3.80 -1.00 4.80 1690 ---- ---- 4.10A 4.10A 4.00 -1.00 5.00 4 1695 ---- ---- 4.30A 4.30A 4.20 -1.00 5.20 1700 ---- 5.50B 4.50A 5.50B 4.40 -1.00 100 5.40 59 1705 ---- ---- 4.70A 4.70A 4.60 -1.10 5.70 1 1710 ---- 6.00B 4.90A 6.00B 4.80 -1.10 5.90 1715 ---- ---- 5.10A 5.10A 5.00 -1.20 6.20 1720 ---- ---- 5.40A 5.40A 5.30 -1.20 6.50 36 1725 5.60 5.60 5.60 5.60 5.50 -1.30 1 6.80 1 1 1730 ---- ---- 5.90A 5.90A 5.80 -1.30 7.10 1735 ---- ---- 6.20A 6.20A 6.00 -1.40 7.40 1740 ---- ---- 6.50A 6.50A 6.30 -1.50 7.80 1 1745 ---- ---- 6.80A 6.80A 6.60 -1.50 8.10 1750 7.90 7.90 7.00 7.10B 6.90 -1.60 159 8.50 10 441 1755 ---- ---- 7.40A 7.40A 7.30 -1.60 8.90 13 1760 ---- ---- 7.80A 7.80A 7.60 -1.70 9.30 1765 ---- 9.80B 8.20A 9.80B 8.00 -1.70 9.70 1 1770 ---- ---- 8.50A 8.50A 8.40 -1.80 10.20 1775 ---- ---- 8.90A 8.90A 8.80 -1.90 10.70 76 1780 ---- ---- 9.40A 9.40A 9.20 -2.00 11.20 1 1785 ---- ---- 9.80A 9.80A 9.70 -2.00 11.70 1 1790 ---- 12.30B 10.30A 12.30B 10.10 -2.10 12.20 1 1795 ---- 12.90B 10.80A 12.90B 10.60 -2.20 12.80 1800 ---- 13.50B 11.20A 13.50B 11.10 -2.30 2 13.40 355 1805 ---- 14.20B 11.80A 14.20B 11.70 -2.30 14.00 1 1810 ---- 14.80B 12.40A 14.80B 12.20 -2.50 14.70 1 1815 ---- 15.50B 12.90A 15.50B 12.80 -2.60 15.40 1 1820 ---- 16.30B 13.60A 16.30B 13.50 -2.60 16.10 2 1825 ---- 17.10B 14.10A 17.10B 14.10 -2.80 16.90 26 1830 ---- 17.90B 14.90A 17.90B 14.80 -2.90 2 17.70 1835 17.00 18.70B 15.60A 17.80B 15.50 -3.00 1 18.50 2 1840 ---- 19.60B 16.30A 19.60B 16.30 -3.10 19.40 1845 ---- 20.60B 17.00A 20.60B 17.00 -3.30 20.30 1 1850 ---- 21.60B 17.70A 21.60B 17.80 -3.40 1 21.20 56 1855 ---- 22.60B 18.70A 22.60B 18.70 -3.50 22.20 1 1860 ---- 23.60B 19.50A 23.60B 19.60 -3.70 23.30 1 1865 ---- 24.70B 20.40A 24.70B 20.50 -3.80 24.30 2 1870 ---- 25.90B 21.40A 25.90B 21.50 -3.90 25.40 1 1875 ---- 27.10B 22.20A 27.10B 22.50 -4.10 26.60 67 1880 ---- 28.40B 23.40A 28.40B 23.50 -4.30 27.80 4 1885 ---- 29.70B 24.50A 29.70B 24.60 -4.50 29.10 1 1890 ---- 31.00B 25.70A 31.00B 25.80 -4.60 30.40 2 1895 ---- 32.40B 26.80A 32.40B 26.90 -4.80 31.70 1 1900 ---- 33.90B 27.80A 33.90B 28.20 -4.90 1 33.10 656 1905 ---- 35.30B 29.10A 35.30B 29.50 -5.10 34.60 17 1910 ---- 36.80B 30.40A 36.80B 30.80 -5.30 36.10 29 1915 ---- 38.40B 31.80A 38.40B 32.20 -5.40 37.60 16 22 1920 ---- 40.10B 33.20A 40.10B 33.60 -5.60 39.20 6 1925 ---- 41.80B 34.60A 41.80B 35.10 -5.80 40.90 61 1930 ---- 43.60B 36.10A 43.60B 36.70 -5.90 42.60 5 1935 ---- 45.40B 37.70A 37.70A 38.30 -6.10 44.40 18 1940 ---- 47.30B 39.30A 47.30B 40.00 -6.20 46.20 50 1945 ---- 49.20B 41.00A 41.00A 41.70 -6.40 48.10 1950 ---- 51.20B 42.70A 42.70A 43.40 -6.70 12 50.10 102 1955 ---- 53.20B 44.50A 44.50A 45.20 -6.90 52.10 1960 ---- 55.30B 46.30A 46.30A 47.10 -7.00 12 54.10 12 1965 ---- 57.40B 48.20A 48.20A 49.00 -7.30 56.30 1970 ---- 59.60B 50.20A 50.20A 51.00 -7.50 58.50 12 1975 ---- 61.90B 52.20A 52.20A 53.10 -7.60 60.70 7 1980 ---- 64.20B 54.20A 54.20A 55.20 -7.80 63.00 110 1985 ---- 66.60B 56.30A 56.30A 57.30 -8.10 65.40 40 1990 ---- 69.10B 58.50A 58.50A 59.50 -8.30 67.80 17 1995 ---- 71.60B 60.70A 60.70A 61.80 -8.50 70.30 15 2000 ---- 74.20B 63.00A 63.00A 64.10 -8.70 72.80 267 2005 ---- 76.80B 65.40A 65.40A 66.50 -8.90 75.40 3 2010 ---- 79.50B 67.80A 67.80A 68.90 -9.10 78.00 85 2015 ---- 82.20B 70.20A 70.20A 71.40 -9.40 80.80 203 2020 ---- 85.00B 72.70A 72.70A 73.90 -9.60 83.50 3 2025 ---- 87.90B 75.30A 75.30A 76.50 -9.80 86.30 2030 ---- 90.80B 77.90A 77.90A 79.20 -10.00 89.20 6 13 2035 ---- 93.80B 80.60A 80.60A 81.90 -10.20 92.10 7 2040 ---- 96.80B 83.40A 83.40A 84.70 -10.40 95.10 1 2045 ---- 99.90B 86.10A 86.10A 87.50 -10.60 98.10 3 2050 ---- 103.00B 89.00A 89.00A 90.40 -10.80 101.20 56 2055 ---- 106.20B 91.90A 91.90A 93.30 -11.00 104.30 2060 ---- 109.40B 94.80A 94.80A 96.30 -11.20 107.50 1 6 2065 ---- 112.60B 97.80A 97.80A 99.30 -11.40 110.70 2070 ---- 115.90B 100.90A 100.90A 102.40 -11.60 114.00 181 2075 ---- 119.30B 103.90A 103.90A 105.50 -11.80 117.30 2080 ---- 122.70B 107.10A 107.10A 108.70 -12.00 120.70 150 2085 ---- 126.10B 110.30A 110.30A 111.90 -12.20 124.10 5 2090 ---- 129.60B 113.50A 113.50A 115.20 -12.30 127.50 2 2095 ---- 133.10B 116.80A 116.80A 118.50 -12.50 131.00 2100 ---- 136.70B 120.10A 120.10A 121.90 -12.70 134.60 1 2105 ---- 140.30B 123.70A 123.70A 125.30 -12.80 138.10 2110 ---- 143.90B 127.10A 127.10A 128.70 -13.10 141.80 2 2115 ---- 147.60B 130.50A 130.50A 132.20 -13.20 145.40 2 2120 ---- 151.30B 134.00A 134.00A 135.70 -13.40 149.10 1 2125 ---- 155.00B 137.50A 137.50A 139.30 -13.50 152.80 16 2130 ---- 158.80B 141.10A 141.10A 142.90 -13.70 156.60 2135 ---- 162.60B 144.60A 144.60A 146.60 -13.80 160.40 2140 ---- 166.40B 148.30A 148.30A 150.20 -14.00 164.20 2145 ---- 170.30B 151.80A 151.80A 153.90 -14.20 168.10 2150 ---- 174.20B 155.50A 155.50A 157.70 -14.30 172.00 2155 ---- 178.20B 159.30A 159.30A 161.50 -14.40 175.90 2160 ---- 182.10B 163.00A 163.00A 165.30 -14.60 179.90 1 2165 ---- 186.10B 166.80A 166.80A 169.10 -14.80 183.90 1 2170 ---- 190.10B 170.60A 170.60A 173.00 -14.90 187.90 2175 ---- 194.20B 174.50A 174.50A 176.90 -15.00 191.90 2180 ---- 198.30B 178.40A 178.40A 180.80 -15.20 196.00 2185 ---- 202.40B 182.30A 182.30A 184.80 -15.30 200.10 2190 ---- 206.50B 186.30A 186.30A 188.80 -15.40 204.20 2195 ---- 210.70B 190.30A 190.30A 192.80 -15.50 208.30 2200 ---- 214.90B 194.30A 194.30A 196.80 -15.70 212.50 1 2205 ---- 219.10B 198.30A 198.30A 200.90 -15.80 216.70 2210 ---- 223.30B 202.40A 202.40A 205.00 -15.90 220.90 2215 ---- 227.60B 206.50A 206.50A 209.10 -16.00 225.10 2220 ---- 231.90B 210.60A 210.60A 213.30 -16.10 229.40 2225 ---- 236.20B 214.70A 214.70A 217.40 -16.30 233.70 2230 ---- 240.50B 218.90A 218.90A 221.60 -16.30 237.90 2235 ---- 244.80B 223.10A 223.10A 225.80 -16.50 242.30 2240 ---- 249.20B 227.30A 227.30A 230.10 -16.50 246.60 2245 ---- 253.60B 231.50A 231.50A 234.30 -16.60 250.90 2250 ---- 257.90B 235.70A 235.70A 238.60 -16.70 255.30 1 2255 ---- 262.40B 240.00A 240.00A 242.90 -16.80 259.70 2260 ---- 266.80B 244.30A 244.30A 247.20 -16.90 264.10 2265 ---- 271.20B 248.60A 248.60A 251.50 -17.00 268.50 1 2270 ---- 275.70B 252.90A 252.90A 255.90 -17.00 272.90 2275 ---- 280.10B 257.30A 257.30A 260.20 -17.10 277.30 6 2280 ---- 284.60B 261.60A 261.60A 264.60 -17.20 281.80 2285 ---- 289.10B 266.00A 266.00A 269.00 -17.30 286.30 2290 ---- 293.60B 270.40A 270.40A 273.40 -17.30 290.70 2295 ---- 298.20B 274.80A 274.80A 277.80 -17.40 295.20 2300 ---- 302.70B 279.20A 279.20A 282.30 -17.50 299.80 2305 ---- 307.20B 283.70A 283.70A 286.70 -17.60 304.30 2310 ---- 311.80B 288.10A 288.10A 291.20 -17.60 308.80 2320 ---- 321.00B 297.10A 297.10A 300.20 -17.70 317.90 1 2325 ---- 325.60B 301.60A 301.60A 304.70 -17.80 322.50 1 2330 ---- 330.20B 306.10A 306.10A 309.20 -17.90 327.10 1 2340 ---- 339.40B 315.10A 315.10A 318.30 -18.00 336.30 1 2350 ---- 348.70B 324.20A 324.20A 327.40 -18.10 345.50 4 2360 ---- 358.00B 333.30A 333.30A 336.50 -18.30 354.80 2370 ---- 367.30B 342.50A 342.50A 345.70 -18.40 364.10 3 2375 ---- 372.00B 347.10A 347.10A 350.40 -18.40 368.80 6 2380 ---- 376.70B 351.80A 351.80A 355.00 -18.50 373.50 3 2390 ---- 386.10B 361.10A 361.10A 364.30 -18.50 382.80 2400 ---- 395.50B 370.30A 370.30A 373.60 -18.60 392.20 88 2410 ---- 404.30B 379.70A 379.70A 382.90 -18.80 401.70 2425 ---- 419.30B 393.70A 393.70A 397.00 -18.90 415.90 109 2450 ---- 443.20B 417.20A 417.20A 420.50 -19.20 439.70 5 2475 ---- 467.20B 440.90A 440.90A 444.30 -19.40 463.70 5 2500 ---- 491.30B 464.70A 464.70A 468.20 -19.60 487.80 1 2525 ---- 515.60B 488.70A 488.70A 492.20 -19.80 512.00 5 2550 ---- 540.00B 512.80A 512.80A 516.40 -20.00 536.40 12 2575 ---- 564.40B 537.00A 537.00A 540.60 -20.20 560.80 14 2600 ---- 589.00B 561.30A 561.30A 565.00 -20.30 585.30 2800 ---- 786.80B 758.30A 758.30A 762.70 -21.60 784.30 OG DEC23 Gold Option PUT 900 ---- ---- ---- ---- .30 .00 .30 925 ---- ---- ---- ---- .30 .00 .30 950 ---- ---- ---- ---- .30 .00 .30 975 ---- ---- .30A .30A .30 -.10 .40 1000 ---- ---- .30A .30A .30 -.10 .40 138 1025 ---- ---- .30A .30A .30 -.10 .40 1050 ---- ---- ---- ---- .30 -.10 .40 4 1075 ---- ---- ---- ---- .40 .00 .40 1080 ---- ---- ---- ---- .40 .00 .40 1090 ---- ---- ---- ---- .40 .00 .40 1100 ---- ---- ---- ---- .40 .00 50 .40 1 187 1110 ---- ---- ---- ---- .40 .00 .40 1120 ---- ---- ---- ---- .40 .00 .40 19 1125 ---- ---- .40A .40A .40 -.10 .50 1130 ---- ---- .40A .40A .40 -.10 .50 1140 ---- ---- ---- ---- .50 .00 .50 1150 ---- ---- ---- ---- .50 .00 .50 46 1160 ---- ---- ---- ---- .50 .00 .50 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 .00 .50 1 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 ---- ---- ---- ---- .50 -.10 .60 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 ---- ---- .60A .60A .60 -.10 .70 1300 ---- ---- .60A .60A .60 -.10 .70 230 1305 ---- ---- .60A .60A .60 -.10 .70 1 1310 ---- ---- ---- ---- .60 -.10 .70 1315 ---- ---- ---- ---- .60 -.10 .70 1320 ---- ---- ---- ---- .60 -.10 .70 1325 ---- ---- ---- ---- .60 -.10 100 .70 971 1330 ---- ---- ---- ---- .60 -.10 .70 1 1335 ---- ---- .70A .70A .60 -.20 .80 1340 ---- ---- .70A .70A .60 -.20 .80 1345 ---- ---- .70A .70A .60 -.20 .80 1350 ---- ---- .70A .70A .60 -.20 .80 2022 1355 ---- ---- .70A .70A .70 -.10 .80 1360 ---- ---- .70A .70A .70 -.10 .80 1365 ---- ---- .70A .70A .70 -.20 .90 1370 ---- ---- .80A .80A .70 -.20 .90 1375 ---- ---- .80A .80A .70 -.20 .90 733 1380 ---- ---- .80A .80A .70 -.20 .90 1 1385 ---- ---- .80A .80A .70 -.20 .90 1390 ---- ---- .80A .80A .70 -.20 .90 1395 ---- ---- .80A .80A .70 -.30 1.00 1400 ---- ---- .80A .80A .80 -.20 1.00 746 1405 ---- ---- .80A .80A .80 -.20 1.00 1410 ---- ---- .80A .80A .80 -.20 1.00 1415 ---- ---- .90A .90A .80 -.30 1.10 1420 ---- ---- .90A .90A .80 -.30 1.10 1425 ---- ---- .90A .90A .80 -.30 1.10 1430 ---- ---- .90A .90A .90 -.20 1.10 1435 ---- ---- .90A .90A .90 -.30 1.20 1440 ---- ---- .90A .90A .90 -.30 1.20 501 1445 ---- ---- 1.00A 1.00A .90 -.30 1.20 1450 ---- ---- 1.00A 1.00A 1.00 -.20 1.20 1753 1455 ---- ---- 1.00A 1.00A 1.00 -.30 1.30 1460 ---- ---- 1.10A 1.10A 1.00 -.30 1.30 1465 ---- ---- 1.10A 1.10A 1.00 -.30 1.30 82 1470 ---- ---- 1.10A 1.10A 1.10 -.30 1.40 4 1475 ---- ---- 1.10A 1.10A 1.10 -.30 1.40 28 1480 ---- ---- 1.20A 1.20A 1.10 -.40 1.50 1485 ---- ---- 1.20A 1.20A 1.20 -.30 1.50 1490 1.20 1.20 1.20 1.20 1.20 -.30 14 1.50 1495 ---- ---- 1.30A 1.30A 1.20 -.40 1.60 1500 ---- ---- 1.30A 1.30A 1.30 -.30 1.60 1 1589 1505 ---- ---- 1.40A 1.40A 1.30 -.40 1.70 1510 ---- ---- 1.40A 1.40A 1.30 -.40 1.70 25 1515 ---- ---- 1.50A 1.50A 1.40 -.40 1.80 40 1520 ---- ---- 1.50A 1.50A 1.40 -.40 1.80 1525 ---- ---- 1.60A 1.60A 1.50 -.40 1.90 118 1530 ---- ---- 1.60A 1.60A 1.50 -.40 1.90 1535 ---- ---- 1.70A 1.70A 1.60 -.40 2.00 1 1540 ---- ---- 1.70A 1.70A 1.60 -.50 2.10 3 1545 ---- ---- 1.80A 1.80A 1.70 -.40 2.10 1550 ---- ---- 1.80A 1.80A 1.70 -.50 50 2.20 2 3565 1555 ---- ---- 1.90A 1.90A 1.80 -.50 2.30 1560 ---- ---- 2.00A 2.00A 1.90 -.50 2.40 1565 ---- ---- 2.10A 2.10A 1.90 -.60 2.50 1570 ---- ---- 2.10A 2.10A 2.00 -.60 2.60 3 1575 ---- ---- 2.20A 2.20A 2.10 -.60 2.70 510 1580 ---- ---- 2.30A 2.30A 2.20 -.60 2.80 1 1585 ---- ---- 2.40A 2.40A 2.30 -.60 2.90 40 1590 ---- ---- 2.50A 2.50A 2.40 -.60 3.00 5 1595 ---- ---- 2.60A 2.60A 2.50 -.60 3.10 1600 ---- 3.30B 2.70A 3.30B 2.60 -.60 3.20 80 1603 1605 ---- ---- 2.80A 2.80A 2.70 -.70 3.40 1610 ---- ---- 3.00A 3.00A 2.80 -.70 3.50 1615 ---- 3.70B 3.10A 3.70B 2.90 -.70 3.60 1620 ---- ---- 3.20A 3.20A 3.00 -.80 3.80 1625 ---- ---- 3.30A 3.30A 3.20 -.80 4.00 8 203 1630 ---- 4.20B 3.50A 4.20B 3.30 -.80 4.10 51 1635 ---- 4.40B 3.60A 4.40B 3.50 -.80 4.30 1640 ---- ---- 3.80A 3.80A 3.60 -.90 4.50 1 1645 ---- ---- 3.90A 3.90A 3.80 -.90 4.70 1650 4.00 4.00 4.00 4.00 4.00 -.90 1 4.90 30 516 1655 ---- ---- 4.30A 4.30A 4.10 -1.00 5.10 1 1660 ---- 5.40B 4.40A 5.40B 4.30 -1.00 5.30 103 1665 ---- 5.60B 4.60A 5.60B 4.50 -1.00 5.50 1670 ---- ---- 4.80A 4.80A 4.70 -1.10 5.80 49 1675 ---- 6.10B 5.10A 6.10B 4.90 -1.10 6.00 60 1680 ---- ---- 5.30A 5.30A 5.20 -1.10 6.30 1685 ---- ---- 5.50A 5.50A 5.40 -1.20 6.60 1690 ---- ---- 5.80A 5.80A 5.70 -1.20 6.90 1695 ---- ---- 6.00A 6.00A 5.90 -1.30 7.20 2 1700 6.90 6.90 6.30A 6.30A 6.20 -1.30 50 7.50 7 5918 1705 ---- ---- 6.60A 6.60A 6.50 -1.30 7.80 4 1710 ---- ---- 6.90A 6.90A 6.80 -1.40 8.20 5 105 1715 ---- ---- 7.20A 7.20A 7.10 -1.40 8.50 2 1720 ---- ---- 7.50A 7.50A 7.40 -1.50 8.90 3 1725 ---- ---- 7.80A 7.80A 7.70 -1.60 9.30 282 1730 ---- ---- 8.20A 8.20A 8.10 -1.60 9.70 7 1735 ---- ---- 8.50A 8.50A 8.50 -1.60 10.10 3 1740 ---- ---- 8.90A 8.90A 8.80 -1.80 10.60 1001 1745 ---- ---- 9.30A 9.30A 9.20 -1.80 11.00 1 1750 ---- ---- 9.70A 9.70A 9.70 -1.80 11.50 80 1293 1755 ---- ---- 10.20A 10.20A 10.10 -1.90 12.00 1760 ---- ---- 10.60A 10.60A 10.60 -1.90 12.50 7 1765 ---- ---- 11.10A 11.10A 11.00 -2.10 13.10 150 1770 ---- ---- 11.50A 11.50A 11.50 -2.10 13.60 3 36 1775 ---- ---- 12.00A 12.00A 12.00 -2.20 14.20 54 636 1780 ---- ---- 12.60A 12.60A 12.60 -2.20 14.80 10 1785 ---- ---- 13.10A 13.10A 13.10 -2.40 15.50 1 1790 ---- ---- 13.70A 13.70A 13.70 -2.50 16.20 3 1 1795 ---- ---- 14.30A 14.30A 14.30 -2.60 16.90 24 1800 15.30 17.70B 14.90A 15.30 15.00 -2.60 1 17.60 1213 2110 1805 ---- 18.50B 15.50A 18.50B 15.60 -2.70 18.30 2 6 1810 ---- 19.30B 16.20A 19.30B 16.30 -2.80 19.10 1815 ---- 20.10B 16.90A 20.10B 17.00 -3.00 20.00 1 25 1820 ---- 21.00B 17.70A 21.00B 17.80 -3.00 20.80 81 1825 ---- 21.90B 18.40A 21.90B 18.60 -3.10 21.70 116 1830 ---- 22.90B 19.20A 22.90B 19.40 -3.20 22.60 8 1835 ---- 23.90B 20.10A 23.90B 20.20 -3.40 23.60 31 1840 ---- 24.90B 20.90A 24.90B 21.10 -3.50 24.60 101 1845 ---- 26.00B 21.80A 26.00B 22.00 -3.60 25.60 13 1850 22.80 27.10B 22.70A 23.60B 23.00 -3.70 35 26.70 3 476 1855 ---- 28.20B 23.70A 28.20B 24.00 -3.80 27.80 1 2 1860 ---- 29.50B 24.70A 29.50B 25.00 -4.00 29.00 75 1865 ---- 30.70B 25.80A 30.70B 26.10 -4.10 30.20 76 1870 ---- 32.00B 26.90A 32.00B 27.20 -4.20 31.40 220 1875 ---- 33.40B 28.00A 33.40B 28.30 -4.40 32.70 2 459 1880 ---- 34.70B 29.20A 34.70B 29.50 -4.60 34.10 170 1885 ---- 36.20B 30.40A 36.20B 30.70 -4.80 35.50 11 1890 ---- 37.60B 31.60A 37.60B 32.00 -4.90 36.90 2 1895 ---- 39.10B 32.90A 39.10B 33.30 -5.10 38.40 11 1900 35.00 40.70B 34.30A 34.30A 34.70 -5.20 1 39.90 1050 5284 1905 ---- 42.30B 35.70A 42.30B 36.10 -5.40 41.50 35 1910 ---- 43.90B 37.10A 43.90B 37.60 -5.50 43.10 50 1915 ---- 45.70B 38.60A 45.70B 39.10 -5.70 44.80 1920 ---- 47.40B 40.10A 47.40B 40.60 -5.90 46.50 5 1925 ---- 49.20B 41.70A 41.70A 42.30 -6.00 48.30 45 565 1930 ---- 51.10B 43.30A 51.10B 43.90 -6.20 50.10 1935 ---- 53.00B 45.00A 53.00B 45.60 -6.40 52.00 105 1940 ---- 55.00B 46.70A 55.00B 47.40 -6.50 53.90 75 1945 ---- 57.00B 48.50A 48.50A 49.20 -6.70 55.90 288 1950 ---- 59.10B 50.30A 50.30A 51.10 -6.90 217 58.00 2039 1598 1955 ---- 61.10B 52.20A 52.20A 53.00 -7.00 60.00 13 1960 ---- 63.30B 54.10A 54.10A 54.90 -7.30 137 62.20 187 1965 ---- 65.50B 56.10A 56.10A 56.90 -7.50 64.40 1 1970 ---- 67.80B 58.10A 58.10A 59.00 -7.60 66.60 88 1975 62.00 70.10B 60.20A 62.70B 61.10 -7.80 3 68.90 1045 1170 1980 ---- 72.40B 62.30A 62.30A 63.30 -8.00 71.30 16 1985 66.60 74.90B 64.50A 64.50A 65.50 -8.20 3 73.70 26 1990 ---- 77.30B 66.70A 66.70A 67.80 -8.30 76.10 63 1995 ---- 79.90B 69.00A 69.00A 70.10 -8.50 78.60 7 2000 ---- 82.50B 71.40A 71.40A 72.50 -8.70 81.20 1126 512 2005 76.00 85.10B 73.70A 76.80B 74.90 -8.90 3 83.80 215 2010 ---- 87.80B 76.20A 76.20A 77.40 -9.10 86.50 14 2015 ---- 90.60B 78.70A 78.70A 79.90 -9.30 89.20 46 2020 89.30 93.40B 81.20A 84.50B 82.50 -9.50 7 92.00 26 2025 ---- 96.30B 83.80A 83.80A 85.10 -9.70 94.80 3 2030 89.00 99.20B 86.50A 90.70B 87.80 -9.90 21 97.70 148 2035 ---- 102.10B 89.20A 89.20A 90.60 -10.00 100.60 165 2040 93.00 105.10B 91.90A 95.50B 93.30 -10.20 17 103.50 1 91 2045 ---- 108.20B 94.70A 94.70A 96.20 -10.30 106.50 11 2050 ---- 111.30B 97.50A 97.50A 99.00 -10.60 109.60 302 2055 ---- 114.40B 100.40A 100.40A 102.00 -10.70 112.70 15 2060 ---- 117.60B 103.40A 103.40A 104.90 -11.00 115.90 63 2065 ---- 120.90B 106.40A 106.40A 107.90 -11.10 119.00 3 2070 ---- 124.10B 109.40A 109.40A 111.00 -11.30 122.30 57 2075 ---- 127.50B 112.50A 112.50A 114.10 -11.50 125.60 245 2080 ---- 130.80B 115.60A 115.60A 117.20 -11.70 128.90 28 2085 ---- 134.20B 118.80A 118.80A 120.40 -11.80 132.20 43 2090 ---- 137.60B 122.00A 122.00A 123.70 -12.00 135.70 74 2095 ---- 141.10B 125.20A 125.20A 126.90 -12.20 139.10 45 2100 ---- 144.60B 128.50A 128.50A 130.20 -12.40 142.60 564 2105 ---- 148.10B 131.80A 131.80A 133.60 -12.50 146.10 2110 ---- 151.70B 135.20A 135.20A 137.00 -12.70 149.70 80 2115 ---- 155.30B 138.60A 138.60A 140.40 -12.80 153.20 5 2120 ---- 159.00B 142.10A 142.10A 143.90 -13.00 156.90 6 2125 ---- 162.70B 145.60A 145.60A 147.40 -13.10 160.50 2130 ---- 166.40B 149.10A 149.10A 150.90 -13.30 164.20 20 2135 ---- 170.10B 152.60A 152.60A 154.50 -13.50 168.00 5 2140 ---- 173.90B 156.10A 156.10A 158.10 -13.60 171.70 2145 ---- 177.60B 159.70A 159.70A 161.80 -13.70 175.50 2150 ---- 181.50B 163.40A 163.40A 165.40 -13.90 179.30 1 2155 ---- 185.30B 167.00A 167.00A 169.10 -14.10 183.20 2160 ---- 189.20B 170.70A 170.70A 172.90 -14.20 187.10 2165 ---- 193.20B 174.40A 174.40A 176.70 -14.30 191.00 2170 ---- 197.10B 178.10A 178.10A 180.50 -14.40 194.90 1 2175 ---- 201.20B 181.90A 181.90A 184.30 -14.60 198.90 2180 ---- 205.10B 185.70A 185.70A 188.20 -14.70 202.90 2185 ---- 209.10B 189.60A 189.60A 192.00 -14.90 206.90 2190 ---- 213.10B 193.50A 193.50A 196.00 -14.90 210.90 1 2195 ---- 217.20B 197.40A 197.40A 199.90 -15.10 215.00 2200 ---- 221.30B 201.30A 201.30A 203.90 -15.20 219.10 57 2205 ---- 225.40B 205.30A 205.30A 207.90 -15.30 223.20 2210 ---- 229.50B 209.30A 209.30A 211.90 -15.40 227.30 2215 ---- 233.60B 213.30A 213.30A 215.90 -15.60 231.50 2220 ---- 237.80B 217.30A 217.30A 220.00 -15.60 235.60 2225 ---- 242.00B 221.40A 221.40A 224.10 -15.70 239.80 2230 ---- 246.30B 225.40A 225.40A 228.20 -15.80 244.00 2235 ---- 250.50B 229.60A 229.60A 232.30 -16.00 248.30 2240 ---- 254.80B 233.70A 233.70A 236.40 -16.10 252.50 2245 ---- 259.10B 237.80A 237.80A 240.60 -16.20 256.80 2250 ---- 263.40B 242.00A 242.00A 244.80 -16.30 261.10 1 2255 ---- 267.80B 246.20A 246.20A 249.00 -16.40 265.40 2260 ---- 272.10B 250.40A 250.40A 253.20 -16.50 269.70 2265 ---- 276.50B 254.60A 254.60A 257.50 -16.50 274.00 2270 ---- 280.90B 258.90A 258.90A 261.80 -16.60 278.40 2275 ---- 285.20B 263.10A 263.10A 266.00 -16.70 282.70 2280 ---- 289.60B 267.40A 267.40A 270.30 -16.80 287.10 2285 ---- 294.10B 271.70A 271.70A 274.60 -16.90 291.50 2290 ---- 298.50B 276.00A 276.00A 279.00 -16.90 295.90 2295 ---- 302.90B 280.30A 280.30A 283.30 -17.00 300.30 2300 ---- 307.40B 284.70A 284.70A 287.70 -17.10 304.80 50 2305 ---- 311.90B 289.00A 289.00A 292.00 -17.20 309.20 2310 ---- 316.40B 293.40A 293.40A 296.40 -17.30 313.70 2315 ---- 320.90B 297.80A 297.80A 300.80 -17.30 318.10 2320 ---- 325.40B 302.20A 302.20A 305.30 -17.30 322.60 2325 ---- 329.90B 306.60A 306.60A 309.70 -17.40 327.10 4 2330 ---- 334.40B 311.00A 311.00A 314.10 -17.50 331.60 2335 ---- 339.00B 315.50A 315.50A 318.60 -17.50 336.10 2340 ---- 343.50B 319.90A 319.90A 323.00 -17.70 340.70 2345 ---- 348.10B 324.40A 324.40A 327.50 -17.70 345.20 2350 ---- 352.60B 328.90A 328.90A 332.00 -17.80 349.80 2 2360 ---- 361.80B 337.90A 337.90A 341.00 -17.90 358.90 2370 ---- 371.00B 346.90A 346.90A 350.10 -18.00 368.10 1 2375 ---- 375.60B 351.60A 351.60A 354.60 -18.10 372.70 29 2380 ---- 380.20B 356.10A 356.10A 359.20 -18.10 377.30 2390 ---- 389.50B 365.20A 365.20A 368.30 -18.20 386.50 2400 ---- 398.90B 374.40A 374.40A 377.50 -18.30 395.80 1 2410 ---- 408.20B 383.60A 383.60A 386.70 -18.40 405.10 2420 ---- 417.60B 392.80A 392.80A 395.90 -18.50 414.40 2 2425 ---- 422.20B 397.40A 397.40A 400.60 -18.50 419.10 6 2430 ---- 426.90B 402.00A 402.00A 405.20 -18.60 423.80 2 2440 ---- 436.40B 411.30A 411.30A 414.50 -18.70 433.20 8 2450 ---- 445.80B 420.60A 420.60A 423.80 -18.80 442.60 76 2475 ---- 469.60B 444.00A 444.00A 447.30 -18.90 466.20 4 2490 ---- 483.20B 458.10A 458.10A 461.40 -19.10 480.50 2500 ---- 493.40B 467.60A 467.60A 470.90 -19.10 490.00 91 2525 ---- 517.40B 491.30A 491.30A 494.60 -19.40 514.00 2550 ---- 541.60B 515.10A 515.10A 518.50 -19.60 538.10 22 2575 ---- 565.80B 539.10A 539.10A 542.50 -19.70 562.20 4 2600 ---- 590.10B 563.10A 563.10A 566.70 -19.90 586.60 54 2625 ---- 614.60B 587.30A 587.30A 590.90 -20.10 611.00 2650 ---- 639.10B 611.60A 611.60A 615.20 -20.30 635.50 2700 ---- 688.40B 660.40A 660.40A 664.10 -20.70 684.80 1 2750 ---- 737.90B 709.50A 709.50A 713.40 -21.00 734.40 2800 ---- 787.80B 758.80A 758.80A 762.90 -21.40 784.30 1 2900 ---- 886.60B 858.20A 858.20A 862.70 -21.60 884.30 3000 ---- 986.40B 960.40A 960.40A 962.70 -21.60 984.30 3100 ---- 1086.40B 1060.30A 1060.30A 1062.70 -21.60 1084.30 3200 ---- 1186.30B 1160.20A 1160.20A 1162.70 -21.60 1184.30 3400 ---- 1386.20B 1360.20A 1360.20A 1362.70 -21.60 1384.30 3600 ---- 1586.10B 1560.20A 1560.20A 1562.70 -21.60 1584.30 3800 ---- 1785.90B 1760.20A 1760.20A 1762.70 -21.60 1784.30 4000 ---- 1985.90B 1960.10A 1960.10A 1962.70 -21.60 1984.30 OG JAN24 Gold Option PUT 1250 ---- ---- ---- ---- .60 .00 .60 3 27 1275 ---- ---- ---- ---- .70 .00 .70 1300 ---- ---- ---- ---- .70 -.10 .80 25 1325 ---- ---- .80A .80A .80 -.10 .90 1350 ---- ---- .90A .90A .90 -.10 1.00 145 1375 ---- ---- 1.00A 1.00A .90 -.20 1.10 50 1400 ---- ---- 1.10A 1.10A 1.00 -.20 1.20 1200 1425 ---- ---- 1.20A 1.20A 1.20 -.10 1.30 3 1430 ---- ---- 1.20A 1.20A 1.20 -.20 1.40 1440 ---- ---- 1.30A 1.30A 1.20 -.20 1.40 1 1450 ---- ---- 1.30A 1.30A 1.30 -.20 1.50 2 1460 ---- ---- 1.40A 1.40A 1.40 -.20 1.60 1 1470 ---- ---- 1.50A 1.50A 1.40 -.30 1.70 1475 ---- ---- 1.50A 1.50A 1.50 -.20 1.70 1480 ---- ---- 1.60A 1.60A 1.50 -.30 1.80 1490 ---- ---- 1.70A 1.70A 1.60 -.30 1.90 1500 ---- ---- 1.80A 1.80A 1.70 -.30 2.00 2 1510 ---- ---- 1.90A 1.90A 1.80 -.30 2.10 1 1520 ---- ---- 2.00A 2.00A 1.90 -.40 2.30 1525 ---- ---- 2.10A 2.10A 1.90 -.40 2.30 1530 ---- ---- 2.10A 2.10A 2.00 -.40 2.40 1535 ---- ---- 2.20A 2.20A 2.10 -.40 2.50 1540 ---- ---- 2.30A 2.30A 2.10 -.50 2.60 1545 ---- ---- 2.40A 2.40A 2.20 -.50 2.70 1550 ---- ---- 2.40A 2.40A 2.30 -.40 2.70 1555 ---- ---- 2.50A 2.50A 2.40 -.40 2.80 1560 ---- ---- 2.60A 2.60A 2.40 -.50 2.90 1565 ---- ---- 2.60A 2.60A 2.50 -.50 3.00 1570 ---- ---- 2.70A 2.70A 2.60 -.60 3.20 10 1575 ---- ---- 2.80A 2.80A 2.70 -.60 3.30 1 1580 ---- ---- 2.90A 2.90A 2.80 -.60 3.40 1585 ---- ---- 3.00A 3.00A 2.90 -.60 3.50 1590 ---- ---- 3.10A 3.10A 3.00 -.70 3.70 1 1595 ---- ---- 3.30A 3.30A 3.10 -.70 3.80 1600 ---- ---- 3.40A 3.40A 3.30 -.60 3.90 1 1605 ---- ---- 3.50A 3.50A 3.40 -.70 4.10 1610 ---- ---- 3.60A 3.60A 3.50 -.70 4.20 1615 ---- ---- 3.80A 3.80A 3.60 -.80 4.40 1620 ---- ---- 3.90A 3.90A 3.80 -.80 4.60 534 1625 ---- ---- 4.10A 4.10A 3.90 -.90 4.80 24 1630 ---- ---- 4.20A 4.20A 4.10 -.90 5.00 1635 ---- ---- 4.40A 4.40A 4.30 -.80 5.10 1640 ---- ---- 4.60A 4.60A 4.40 -1.00 5.40 1645 ---- ---- 4.70A 4.70A 4.60 -1.00 5.60 1650 ---- ---- 4.90A 4.90A 4.80 -1.00 5.80 97 1655 ---- ---- 5.10A 5.10A 5.00 -1.00 6.00 1660 ---- ---- 5.30A 5.30A 5.20 -1.10 6.30 1665 ---- ---- 5.60A 5.60A 5.40 -1.10 6.50 1670 ---- ---- 5.80A 5.80A 5.70 -1.10 6.80 1675 ---- ---- 6.00A 6.00A 5.90 -1.20 7.10 1680 ---- ---- 6.30A 6.30A 6.20 -1.20 7.40 1685 ---- ---- 6.50A 6.50A 6.40 -1.30 7.70 1690 ---- ---- 6.80A 6.80A 6.70 -1.30 8.00 1695 ---- ---- 7.10A 7.10A 7.00 -1.30 8.30 1 1700 ---- ---- 7.40A 7.40A 7.30 -1.30 8.60 15 1705 ---- ---- 7.70A 7.70A 7.60 -1.40 9.00 1710 ---- ---- 8.00A 8.00A 7.90 -1.50 9.40 1715 ---- ---- 8.30A 8.30A 8.20 -1.50 9.70 1 1720 ---- ---- 8.60A 8.60A 8.60 -1.50 10.10 1725 10.10 10.10 9.00A 9.00A 9.00 -1.60 40 10.60 20 1730 ---- ---- 9.40A 9.40A 9.30 -1.70 11.00 1735 ---- ---- 9.80A 9.80A 9.70 -1.80 11.50 1740 ---- ---- 10.20A 10.20A 10.10 -1.80 11.90 1745 ---- ---- 10.60A 10.60A 10.60 -1.80 12.40 1750 11.60 11.60 11.00 11.20B 11.00 -1.90 17 12.90 8 117 1755 ---- ---- 11.50A 11.50A 11.50 -2.00 13.50 1760 ---- ---- 11.90A 11.90A 12.00 -2.00 14.00 1765 ---- ---- 12.40A 12.40A 12.50 -2.10 14.60 1770 ---- ---- 13.00A 13.00A 13.00 -2.20 15.20 1775 15.00 15.00 13.50A 15.10B 13.50 -2.30 11 15.80 5 1780 ---- ---- 14.00A 14.00A 14.10 -2.40 16.50 1 1785 14.70 14.70 14.60A 14.60A 14.70 -2.40 7 17.10 1 1790 ---- ---- 15.20A 15.20A 15.30 -2.50 17.80 2 1795 ---- ---- 15.90A 15.90A 15.90 -2.60 18.50 1800 ---- ---- 16.50A 16.50A 16.60 -2.70 5 19.30 39 1805 ---- ---- 17.20A 17.20A 17.20 -2.90 20.10 1 1810 ---- ---- 17.90A 17.90A 17.90 -3.00 20.90 2 1815 ---- ---- 18.60A 18.60A 18.70 -3.00 21.70 1820 ---- ---- 19.40A 19.40A 19.40 -3.20 22.60 3 1825 22.30 22.30 20.10A 22.70B 20.20 -3.30 5 23.50 250 1830 ---- ---- 21.00A 21.00A 21.10 -3.30 24.40 40 1835 ---- ---- 21.80A 21.80A 21.90 -3.50 25.40 1 1840 ---- ---- 22.70A 22.70A 22.80 -3.60 26.40 7 1845 ---- ---- 23.60A 23.60A 23.70 -3.70 27.40 1850 ---- ---- 24.50A 24.50A 24.70 -3.80 28.50 8 213 1855 ---- ---- 25.50A 25.50A 25.70 -3.90 29.60 1860 ---- ---- 26.50A 26.50A 26.70 -4.00 30.70 1865 ---- ---- 27.50A 27.50A 27.80 -4.10 31.90 1870 ---- ---- 28.60A 28.60A 28.90 -4.20 33.10 1875 ---- ---- 29.70A 29.70A 30.00 -4.30 34.30 5 5 1880 ---- ---- 30.90A 30.90A 31.20 -4.40 35.60 1885 ---- ---- 32.10A 32.10A 32.40 -4.60 37.00 1890 ---- 38.40B 33.30A 38.40B 33.70 -4.60 38.30 2 1895 ---- 39.90B 34.60A 39.90B 35.00 -4.80 39.80 1900 ---- 41.50B 35.90A 41.50B 36.30 -4.90 5 41.20 129 1905 ---- 43.00B 37.30A 43.00B 37.70 -5.00 42.70 1910 ---- 44.60B 38.70A 44.60B 39.10 -5.20 44.30 1 1915 ---- 46.20B 40.10A 46.20B 40.50 -5.40 45.90 1920 ---- 47.90B 41.60A 47.90B 42.00 -5.60 47.60 1 1925 ---- 49.70B 43.10A 49.70B 43.60 -5.70 49.30 190 1930 ---- 51.40B 44.70A 51.40B 45.10 -5.90 51.00 1935 52.50 53.20B 46.30A 53.20B 46.80 -6.00 2 52.80 1940 ---- 55.10B 47.90A 55.10B 48.40 -6.20 54.60 1945 ---- 57.00B 49.60A 57.00B 50.10 -6.40 56.50 1 1950 ---- 59.00B 51.40A 51.40A 51.90 -6.60 58.50 255 1955 ---- 61.00B 53.20A 53.20A 53.70 -6.80 60.50 1960 ---- 63.00B 55.00A 55.00A 55.60 -6.90 62.50 1965 ---- 65.10B 56.90A 56.90A 57.50 -7.10 64.60 1 1970 ---- 67.20B 58.90A 58.90A 59.50 -7.20 66.70 1975 ---- 69.50B 60.80A 60.80A 61.50 -7.40 68.90 49 1980 ---- 71.70B 62.90A 62.90A 63.60 -7.50 71.10 5 1985 ---- 74.00B 65.00A 65.00A 65.70 -7.70 73.40 1 1990 ---- 76.30B 67.10A 67.10A 67.90 -7.80 75.70 1995 ---- 78.70B 69.30A 69.30A 70.10 -8.00 78.10 2000 80.00 81.20B 71.50A 71.50A 72.30 -8.30 2 80.60 214 2005 ---- 83.60B 73.80A 73.80A 74.70 -8.30 83.00 1 2010 ---- 86.10B 76.10A 76.10A 77.00 -8.60 85.60 2015 ---- 88.70B 78.50A 78.50A 79.40 -8.70 88.10 2020 ---- 91.30B 80.90A 80.90A 81.90 -8.90 90.80 2025 ---- 94.10B 83.40A 83.40A 84.40 -9.00 93.40 10 2030 ---- 96.80B 85.90A 85.90A 87.00 -9.20 96.20 2035 97.20 99.50B 88.40A 98.30B 89.60 -9.30 24 98.90 2040 ---- 102.30B 91.00A 91.00A 92.20 -9.50 101.70 2 2045 ---- 105.20B 93.60A 93.60A 94.90 -9.70 104.60 2050 ---- 108.20B 96.30A 96.30A 97.60 -9.90 107.50 143 2055 ---- 111.10B 99.10A 99.10A 100.40 -10.00 110.40 2060 ---- 114.10B 101.80A 101.80A 103.20 -10.20 113.40 30 2065 ---- 117.20B 104.60A 104.60A 106.10 -10.30 116.40 2070 ---- 120.30B 107.50A 107.50A 109.00 -10.50 119.50 2075 ---- 123.50B 110.40A 110.40A 112.00 -10.60 122.60 2080 ---- 126.60B 113.30A 113.30A 114.90 -10.90 125.80 2 2085 ---- 129.80B 116.30A 116.30A 118.00 -11.00 129.00 10 2090 ---- 133.10B 119.30A 119.30A 121.10 -11.10 132.20 2095 ---- 136.30B 122.40A 122.40A 124.20 -11.30 135.50 2100 ---- 139.70B 125.50A 125.50A 127.30 -11.50 138.80 16 2105 ---- 143.00B 128.60A 128.60A 130.50 -11.60 142.10 2110 ---- 146.40B 131.80A 131.80A 133.80 -11.70 145.50 2115 ---- 149.90B 135.00A 135.00A 137.10 -11.80 148.90 30 2120 ---- 153.40B 138.30A 138.30A 140.40 -12.00 152.40 2 2125 ---- 156.90B 141.60A 141.60A 143.70 -12.20 155.90 9 2130 ---- 160.40B 144.90A 144.90A 147.10 -12.30 159.40 2135 ---- 164.00B 148.30A 148.30A 150.60 -12.40 163.00 2140 ---- 167.60B 151.70A 151.70A 154.00 -12.60 166.60 2145 ---- 171.30B 155.10A 155.10A 157.50 -12.70 170.20 2150 ---- 175.00B 158.60A 158.60A 161.00 -12.80 173.80 2155 ---- 178.70B 162.10A 162.10A 164.60 -12.90 177.50 2160 ---- 182.40B 165.60A 165.60A 168.20 -13.00 181.20 2165 ---- 186.20B 169.20A 169.20A 171.80 -13.20 185.00 2170 ---- 190.00B 172.80A 172.80A 175.40 -13.30 188.70 2175 ---- 193.80B 176.40A 176.40A 179.10 -13.40 192.50 2180 ---- 197.60B 180.10A 180.10A 182.80 -13.60 196.40 2185 ---- 201.50B 183.80A 183.80A 186.50 -13.70 200.20 2190 ---- 205.40B 187.50A 187.50A 190.30 -13.80 204.10 2195 ---- 209.40B 191.30A 191.30A 194.10 -13.90 208.00 2200 ---- 213.30B 195.00A 195.00A 197.90 -14.00 211.90 2205 ---- 217.30B 198.80A 198.80A 201.70 -14.20 215.90 2210 ---- 221.30B 202.70A 202.70A 205.50 -14.30 219.80 2215 ---- 225.30B 206.50A 206.50A 209.40 -14.40 223.80 2220 ---- 229.40B 210.40A 210.40A 213.30 -14.60 227.90 2225 ---- 233.40B 214.30A 214.30A 217.30 -14.60 231.90 2230 ---- 237.50B 218.20A 218.20A 221.20 -14.80 236.00 2235 ---- 241.60B 222.20A 222.20A 225.20 -14.90 240.10 2240 ---- 245.80B 226.10A 226.10A 229.20 -15.00 244.20 2245 ---- 249.90B 230.10A 230.10A 233.20 -15.10 248.30 2250 ---- 254.10B 234.20A 234.20A 237.30 -15.10 252.40 2255 ---- 258.30B 238.20A 238.20A 241.30 -15.30 256.60 2260 ---- 262.50B 242.30A 242.30A 245.40 -15.40 260.80 2265 ---- 266.70B 246.30A 246.30A 249.50 -15.50 265.00 2270 ---- 270.90B 250.50A 250.50A 253.70 -15.50 269.20 2275 ---- 275.20B 254.60A 254.60A 257.80 -15.60 273.40 2280 ---- 279.50B 258.70A 258.70A 262.00 -15.70 277.70 2285 ---- 283.80B 262.90A 262.90A 266.10 -15.80 281.90 2290 ---- 288.10B 267.10A 267.10A 270.30 -15.90 286.20 2295 ---- 292.40B 271.20A 271.20A 274.60 -15.90 290.50 2300 ---- 296.70B 275.50A 275.50A 278.80 -16.00 294.80 1 2305 ---- 301.10B 279.70A 279.70A 283.00 -16.10 299.10 2310 ---- 305.50B 283.90A 283.90A 287.30 -16.20 303.50 2315 ---- 309.80B 288.20A 288.20A 291.60 -16.20 307.80 2320 ---- 314.20B 292.50A 292.50A 295.80 -16.40 312.20 2325 ---- 318.60B 296.80A 296.80A 300.20 -16.40 316.60 2330 ---- 323.00B 301.10A 301.10A 304.50 -16.50 321.00 2340 ---- 331.90B 309.70A 309.70A 313.20 -16.60 329.80 2350 ---- 340.80B 318.40A 318.40A 321.90 -16.80 338.70 1 2360 ---- 349.80B 327.20A 327.20A 330.70 -16.90 347.60 2370 ---- 358.80B 336.00A 336.00A 339.50 -17.00 356.50 2375 ---- 363.30B 340.50A 340.50A 343.90 -17.10 361.00 2380 ---- 367.90B 344.90A 344.90A 348.40 -17.10 365.50 2390 ---- 376.90B 353.80A 353.80A 357.30 -17.30 374.60 2400 ---- 386.10B 362.80A 362.80A 366.30 -17.30 383.60 1 2410 ---- 395.20B 371.70A 371.70A 375.30 -17.40 392.70 2420 ---- 404.40B 380.80A 380.80A 384.30 -17.60 401.90 2425 ---- 409.00B 385.30A 385.30A 388.90 -17.60 406.50 2430 ---- 413.70B 389.90A 389.90A 393.40 -17.70 411.10 2450 ---- 432.20B 408.10A 408.10A 411.70 -17.80 429.50 15 2475 ---- 455.50B 431.10A 431.10A 434.70 -18.10 452.80 2500 ---- 479.00B 454.30A 454.30A 457.90 -18.30 476.20 33 2525 ---- 502.70B 477.60A 477.60A 481.30 -18.50 499.80 1 2550 ---- 526.50B 501.10A 501.10A 504.80 -18.70 523.50 6 6 2575 ---- 550.40B 524.80A 524.80A 528.50 -18.80 547.30 2600 ---- 574.50B 548.50A 548.50A 552.30 -19.00 571.30 3 2625 ---- 598.70B 572.40A 572.40A 576.20 -19.20 595.40 2700 ---- 671.70B 644.80A 644.80A 648.60 -19.80 668.40 12 3000 ---- 967.90B 940.70A 967.90B 945.40 -21.20 966.60 1 3500 ---- 1467.50B 1443.20A 1467.30B 1445.40 -21.20 1466.60 4000 ---- 1967.20B 1943.10A 1967.20B 1945.40 -21.20 1966.60 OG FEB24 Gold Option PUT 1250 ---- ---- ---- ---- .70 .00 .70 2 1275 ---- ---- ---- ---- .80 .00 .80 37 1300 ---- ---- ---- ---- .90 .00 .90 1325 ---- ---- ---- ---- .90 -.10 1.00 1 1350 ---- ---- 1.10A 1.10A 1.00 -.20 1.20 50 1375 ---- ---- 1.20A 1.20A 1.10 -.20 1.30 1400 ---- ---- 1.30A 1.30A 1.30 -.20 1.50 1425 ---- ---- 1.50A 1.50A 1.40 -.30 1.70 1430 ---- ---- 1.60A 1.60A 1.50 -.20 1.70 1440 ---- ---- 1.70A 1.70A 1.50 -.30 1.80 1450 ---- ---- 1.70A 1.70A 1.60 -.30 1.90 3 1460 ---- ---- 1.90A 1.90A 1.70 -.30 2.00 1 1470 ---- ---- 2.00A 2.00A 1.80 -.40 2.20 1475 ---- ---- 2.00A 2.00A 1.90 -.30 2.20 1480 ---- ---- 2.10A 2.10A 1.90 -.40 2.30 1 1490 ---- ---- 2.20A 2.20A 2.00 -.40 2.40 2 1500 ---- ---- 2.20A 2.20A 2.20 -.40 2.60 3 1510 2.40 2.40 2.40 2.40 2.30 -.50 3 2.80 3 1520 ---- ---- 2.60A 2.60A 2.40 -.50 2.90 1525 ---- ---- 2.70A 2.70A 2.50 -.50 3.00 1530 ---- ---- 2.70A 2.70A 2.60 -.60 3.20 1535 ---- ---- 2.80A 2.80A 2.70 -.60 3.30 1540 ---- ---- 2.90A 2.90A 2.80 -.60 3.40 2 1545 ---- ---- 3.00A 3.00A 2.90 -.60 3.50 45 1550 ---- ---- 3.10A 3.10A 3.00 -.60 3.60 34 1555 ---- ---- 3.30A 3.30A 3.10 -.60 3.70 1560 ---- ---- 3.40A 3.40A 3.20 -.70 3.90 5 1565 ---- ---- 3.50A 3.50A 3.30 -.70 4.00 1570 ---- ---- 3.60A 3.60A 3.50 -.70 4.20 1575 ---- ---- 3.70A 3.70A 3.60 -.70 4.30 1580 ---- ---- 3.90A 3.90A 3.70 -.80 4.50 1585 ---- ---- 4.00A 4.00A 3.90 -.70 4.60 1590 ---- ---- 4.20A 4.20A 4.00 -.80 4.80 1595 ---- ---- 4.30A 4.30A 4.20 -.80 5.00 1600 ---- ---- 4.50A 4.50A 4.30 -.90 5.20 281 1605 ---- ---- 4.60A 4.60A 4.50 -.90 5.40 1610 ---- ---- 4.80A 4.80A 4.70 -.90 5.60 62 1615 ---- ---- 5.00A 5.00A 4.90 -.90 5.80 1620 ---- ---- 5.20A 5.20A 5.10 -.90 6.00 1625 ---- ---- 5.40A 5.40A 5.30 -1.00 6.30 35 1630 ---- ---- 5.60A 5.60A 5.50 -1.00 6.50 1635 ---- ---- 5.80A 5.80A 5.70 -1.00 6.70 1640 ---- ---- 6.00A 6.00A 5.90 -1.10 7.00 1645 ---- ---- 6.20A 6.20A 6.10 -1.20 7.30 1650 ---- ---- 6.50A 6.50A 6.40 -1.20 7.60 464 1655 ---- ---- 6.70A 6.70A 6.60 -1.20 7.80 1660 ---- ---- 7.00A 7.00A 6.90 -1.20 8.10 1665 ---- ---- 7.20A 7.20A 7.20 -1.30 8.50 1670 ---- ---- 7.50A 7.50A 7.40 -1.40 8.80 250 1675 ---- ---- 7.80A 7.80A 7.70 -1.40 9.10 1680 ---- ---- 8.10A 8.10A 8.00 -1.50 9.50 1685 ---- ---- 8.40A 8.40A 8.40 -1.40 9.80 1690 ---- ---- 8.80A 8.80A 8.70 -1.50 10.20 1695 ---- ---- 9.10A 9.10A 9.00 -1.60 10.60 1700 9.50 9.50 9.50 9.50 9.40 -1.60 20 11.00 10 103 1705 ---- ---- 9.80A 9.80A 9.80 -1.60 11.40 1710 ---- ---- 10.20A 10.20A 10.10 -1.80 11.90 1715 ---- ---- 10.60A 10.60A 10.50 -1.80 12.30 1720 ---- ---- 11.00A 11.00A 11.00 -1.80 12.80 1725 ---- ---- 11.40A 11.40A 11.40 -1.90 13.30 1730 ---- ---- 11.90A 11.90A 11.80 -2.00 13.80 1735 ---- ---- 12.30A 12.30A 12.30 -2.00 14.30 1 1740 ---- ---- 12.80A 12.80A 12.80 -2.10 14.90 1745 ---- ---- 13.30A 13.30A 13.30 -2.20 15.50 588 1750 13.90 13.90 13.80A 13.80A 13.80 -2.20 21 16.00 104 1755 ---- ---- 14.40A 14.40A 14.40 -2.30 16.70 1760 ---- ---- 14.90A 14.90A 14.90 -2.40 17.30 1765 ---- ---- 15.50A 15.50A 15.50 -2.50 18.00 1 1770 ---- ---- 16.10A 16.10A 16.10 -2.50 18.60 1775 ---- ---- 16.70A 16.70A 16.80 -2.50 19.30 1 1780 ---- ---- 17.30A 17.30A 17.40 -2.70 20.10 1785 ---- ---- 18.00A 18.00A 18.10 -2.70 20.80 1790 ---- ---- 18.70A 18.70A 18.80 -2.80 21.60 1795 ---- ---- 19.40A 19.40A 19.50 -2.90 22.40 1800 20.30 20.30 20.10A 20.60B 20.30 -3.00 18 23.30 1 516 1805 ---- ---- 20.90A 20.90A 21.10 -3.10 24.20 1810 ---- ---- 21.70A 21.70A 21.90 -3.10 25.00 1815 ---- ---- 22.50A 22.50A 22.70 -3.30 26.00 1820 ---- ---- 23.40A 23.40A 23.60 -3.30 26.90 1825 24.30 24.30 24.30 24.90B 24.50 -3.40 8 27.90 670 1830 ---- ---- 25.20A 25.20A 25.40 -3.60 29.00 1835 ---- ---- 26.10A 26.10A 26.30 -3.70 30.00 1840 ---- ---- 27.10A 27.10A 27.30 -3.80 31.10 1845 ---- ---- 28.10A 28.10A 28.30 -3.90 32.20 1850 ---- ---- 29.10A 29.10A 29.30 -4.10 33.40 238 1855 ---- ---- 30.20A 30.20A 30.40 -4.20 34.60 1860 ---- ---- 31.30A 31.30A 31.50 -4.30 35.80 1865 ---- ---- 32.40A 32.40A 32.60 -4.50 37.10 1870 ---- ---- 33.60A 33.60A 33.80 -4.60 38.40 1875 ---- ---- 34.80A 34.80A 35.00 -4.70 39.70 7 1880 ---- ---- 36.00A 36.00A 36.20 -4.90 41.10 1885 ---- ---- 37.30A 37.30A 37.50 -5.00 42.50 1890 ---- ---- 38.60A 38.60A 38.90 -5.10 44.00 1895 ---- ---- 40.00A 40.00A 40.20 -5.30 45.50 1900 ---- ---- 41.40A 41.40A 41.60 -5.50 1 47.10 459 1905 ---- ---- 42.80A 42.80A 43.10 -5.50 48.60 6 1910 ---- ---- 44.30A 44.30A 44.60 -5.70 50.30 96 1915 ---- ---- 45.80A 45.80A 46.10 -5.90 52.00 13 1920 ---- ---- 47.40A 47.40A 47.70 -6.00 53.70 1925 ---- ---- 49.00A 49.00A 49.30 -6.20 55.50 180 1930 ---- ---- 50.70A 50.70A 51.00 -6.30 57.30 1935 ---- ---- 52.30A 52.30A 52.70 -6.50 59.20 1 1940 ---- ---- 54.10A 54.10A 54.50 -6.60 61.10 9 1945 ---- 63.10B 55.90A 55.90A 56.30 -6.70 63.00 1950 ---- 65.10B 57.70A 57.70A 58.20 -6.80 65.00 84 1955 ---- 67.20B 59.50A 59.50A 60.10 -7.00 67.10 12 1960 ---- 69.30B 61.50A 61.50A 62.00 -7.20 69.20 1965 ---- 71.50B 63.40A 63.40A 64.00 -7.30 71.30 1970 ---- 73.70B 65.40A 65.40A 66.00 -7.50 73.50 1975 ---- 75.90B 67.50A 67.50A 68.10 -7.60 75.70 14 1980 ---- 78.20B 69.60A 69.60A 70.20 -7.80 78.00 14 1985 ---- 80.60B 71.70A 71.70A 72.30 -8.00 80.30 24 1990 ---- 83.00B 73.90A 73.90A 74.50 -8.20 82.70 1995 ---- 85.40B 76.10A 76.10A 76.80 -8.30 85.10 2000 ---- 87.90B 78.40A 78.40A 79.10 -8.50 87.60 509 2005 ---- 90.40B 80.70A 80.70A 81.40 -8.70 90.10 2010 ---- 93.00B 83.10A 83.10A 83.80 -8.80 92.60 2015 ---- 95.60B 85.50A 85.50A 86.20 -9.00 95.20 2020 ---- 98.30B 87.90A 87.90A 88.70 -9.20 97.90 337 2025 ---- 101.00B 90.40A 90.40A 91.20 -9.40 100.60 30 2030 ---- 103.70B 93.00A 93.00A 93.80 -9.50 103.30 2035 ---- 106.50B 95.50A 95.50A 96.40 -9.70 106.10 2040 ---- 109.40B 98.20A 98.20A 99.10 -9.80 108.90 15 2045 ---- 112.30B 100.80A 100.80A 101.80 -9.90 111.70 2 2050 ---- 115.20B 103.50A 103.50A 104.50 -10.10 114.60 310 2055 ---- 118.10B 106.30A 106.30A 107.30 -10.30 117.60 107 2060 ---- 121.10B 109.00A 109.00A 110.10 -10.40 120.50 11 2065 ---- 124.20B 111.90A 111.90A 113.00 -10.60 123.60 2070 ---- 127.30B 114.70A 114.70A 115.90 -10.70 126.60 1 2075 ---- 130.40B 117.60A 117.60A 118.80 -10.90 129.70 100 2080 ---- 133.60B 120.60A 120.60A 121.80 -11.10 132.90 2 2085 ---- 136.80B 123.50A 123.50A 124.90 -11.10 136.00 1 2090 ---- 140.00B 126.60A 126.60A 127.90 -11.30 139.20 2095 ---- 143.30B 129.60A 129.60A 131.10 -11.40 142.50 2100 ---- 146.60B 132.70A 132.70A 134.20 -11.60 145.80 319 2105 ---- 149.90B 135.80A 135.80A 137.40 -11.70 149.10 210 2110 ---- 153.30B 139.00A 139.00A 140.60 -11.80 152.40 2115 ---- 156.70B 142.20A 142.20A 143.90 -11.90 155.80 2120 ---- 160.20B 145.40A 145.40A 147.20 -12.10 159.30 2125 ---- 163.70B 148.70A 148.70A 150.50 -12.20 162.70 2 2130 ---- 167.20B 152.00A 152.00A 153.90 -12.30 166.20 5 2135 ---- 170.70B 155.40A 155.40A 157.20 -12.50 169.70 2140 ---- 174.30B 158.70A 158.70A 160.70 -12.60 173.30 2145 ---- 177.90B 162.10A 162.10A 164.10 -12.80 176.90 2150 ---- 181.50B 165.60A 165.60A 167.60 -12.90 180.50 2155 ---- 185.20B 169.10A 169.10A 171.10 -13.00 184.10 2160 ---- 188.90B 172.60A 172.60A 174.70 -13.10 187.80 2165 ---- 192.60B 176.10A 176.10A 178.30 -13.20 191.50 2170 ---- 196.40B 179.60A 179.60A 181.90 -13.30 195.20 2175 ---- 200.10B 183.20A 183.20A 185.50 -13.50 199.00 14 2180 ---- 203.90B 186.90A 186.90A 189.10 -13.60 202.70 2185 ---- 207.80B 190.50A 190.50A 192.80 -13.70 206.50 2190 ---- 211.60B 194.20A 194.20A 196.50 -13.90 210.40 2195 ---- 215.50B 197.90A 197.90A 200.30 -13.90 214.20 2200 ---- 219.40B 201.60A 201.60A 204.00 -14.10 218.10 2 2205 ---- 223.30B 205.40A 205.40A 207.80 -14.20 222.00 2210 ---- 227.30B 209.20A 209.20A 211.60 -14.30 225.90 2215 ---- 231.20B 213.00A 213.00A 215.40 -14.50 229.90 2220 ---- 235.20B 216.80A 216.80A 219.30 -14.50 233.80 2225 ---- 239.20B 220.60A 220.60A 223.20 -14.60 237.80 2230 ---- 243.30B 224.50A 224.50A 227.10 -14.70 241.80 2235 ---- 247.30B 228.40A 228.40A 231.00 -14.90 245.90 2240 ---- 251.40B 232.30A 232.30A 234.90 -15.00 249.90 2245 ---- 255.50B 236.30A 236.30A 238.90 -15.10 254.00 2250 ---- 259.60B 240.20A 240.20A 242.90 -15.20 258.10 2255 ---- 263.70B 244.20A 244.20A 246.90 -15.30 262.20 2260 ---- 267.90B 248.20A 248.20A 250.90 -15.40 266.30 2265 ---- 272.00B 252.30A 252.30A 255.00 -15.40 270.40 2270 ---- 276.20B 256.30A 256.30A 259.10 -15.50 274.60 2275 ---- 280.40B 260.40A 260.40A 263.10 -15.70 278.80 2280 ---- 284.60B 264.50A 264.50A 267.30 -15.70 283.00 2285 ---- 288.90B 268.60A 268.60A 271.40 -15.80 287.20 2290 ---- 293.10B 272.70A 272.70A 275.50 -15.90 291.40 2295 ---- 297.40B 276.80A 276.80A 279.70 -15.90 295.60 2300 ---- 301.70B 281.00A 281.00A 283.90 -16.00 299.90 2305 ---- 306.00B 285.10A 285.10A 288.10 -16.00 304.10 2310 ---- 310.30B 289.30A 289.30A 292.30 -16.10 308.40 2315 ---- 314.60B 293.50A 293.50A 296.50 -16.20 312.70 2320 ---- 318.90B 297.80A 297.80A 300.70 -16.30 317.00 2325 ---- 323.30B 302.00A 302.00A 305.00 -16.30 321.30 2330 ---- 327.60B 306.20A 306.20A 309.30 -16.40 325.70 2340 ---- 336.40B 314.80A 314.80A 317.90 -16.50 334.40 2350 ---- 345.20B 323.40A 323.40A 326.50 -16.60 343.10 2360 ---- 354.10B 332.00A 332.00A 335.20 -16.70 351.90 2370 ---- 363.00B 340.70A 340.70A 343.90 -16.90 360.80 2375 ---- 367.40B 345.10A 345.10A 348.30 -16.90 365.20 2380 ---- 371.90B 349.50A 349.50A 352.70 -17.00 369.70 2390 ---- 380.90B 358.30A 358.30A 361.50 -17.10 378.60 2400 ---- 389.90B 367.10A 367.10A 370.40 -17.20 387.60 2410 ---- 399.00B 376.00A 376.00A 379.30 -17.30 396.60 2420 ---- 408.10B 385.00A 385.00A 388.20 -17.40 405.60 2425 ---- 412.60B 389.40A 389.40A 392.70 -17.40 410.10 2430 ---- 417.20B 393.90A 393.90A 397.20 -17.50 414.70 2450 ---- 435.50B 412.00A 412.00A 415.30 -17.60 432.90 2475 ---- 458.70B 434.70A 434.70A 438.10 -17.80 455.90 2500 ---- 481.90B 457.70A 457.70A 461.10 -18.00 479.10 4 2525 ---- 505.40B 480.80A 480.80A 484.20 -18.30 502.50 3 2550 ---- 529.00B 504.10A 504.10A 507.50 -18.50 526.00 2575 ---- 552.70B 527.50A 527.50A 531.00 -18.60 549.60 2600 ---- 576.50B 551.10A 551.10A 554.60 -18.80 573.40 2625 ---- 600.50B 574.80A 574.80A 578.30 -19.00 597.30 5 5 2700 ---- 673.00B 646.60A 646.60A 650.20 -19.50 669.70 2800 ---- 770.90B 743.50A 743.50A 747.40 -20.10 767.50 18 3000 ---- ---- 940.70A 940.70A 945.40 -21.20 966.60 3500 ---- ---- 1443.40A 1443.40A 1445.40 -21.20 1466.60 4000 ---- ---- 1943.30A 1943.30A 1945.40 -21.20 1966.60 OG MAR24 Gold Option PUT 1250 ---- ---- ---- ---- .80 -.20 1.00 100 1275 ---- ---- ---- ---- .90 -.20 1.10 1300 ---- ---- ---- ---- 1.00 -.20 1.20 40 1325 ---- ---- ---- ---- 1.10 -.20 1.30 50 1350 ---- ---- 1.40A 1.40A 1.30 -.20 1.50 30 1375 ---- ---- 1.60A 1.60A 1.40 -.30 1.70 30 1400 ---- ---- 1.70A 1.70A 1.60 -.30 1.90 80 1425 ---- ---- 2.00A 2.00A 1.80 -.40 2.20 1440 ---- ---- 2.10A 2.10A 2.00 -.30 2.30 1450 ---- ---- 2.20A 2.20A 2.10 -.40 2.50 1460 ---- ---- 2.40A 2.40A 2.20 -.40 2.60 1470 ---- ---- 2.50A 2.50A 2.30 -.50 2.80 1475 ---- ---- 2.60A 2.60A 2.40 -.40 2.80 1480 ---- ---- 2.60A 2.60A 2.50 -.40 2.90 1490 ---- ---- 2.80A 2.80A 2.60 -.50 3.10 1500 ---- ---- 3.00A 3.00A 2.80 -.50 3.30 500 1510 ---- ---- 3.10A 3.10A 2.90 -.60 3.50 1520 ---- ---- 3.30A 3.30A 3.10 -.60 3.70 1525 ---- ---- 3.40A 3.40A 3.20 -.60 3.80 1 1530 ---- ---- 3.50A 3.50A 3.30 -.60 3.90 1540 ---- ---- 3.70A 3.70A 3.60 -.60 4.20 2 1545 ---- ---- 3.80A 3.80A 3.70 -.60 4.30 1550 ---- ---- 4.00A 4.00A 3.80 -.70 4.50 24 1555 ---- ---- 4.10A 4.10A 3.90 -.70 4.60 1560 ---- ---- 4.20A 4.20A 4.10 -.70 4.80 1565 ---- ---- 4.40A 4.40A 4.20 -.80 5.00 1570 ---- ---- 4.50A 4.50A 4.40 -.70 5.10 3 1575 ---- ---- 4.70A 4.70A 4.50 -.80 5.30 1580 ---- ---- 4.80A 4.80A 4.70 -.80 5.50 1585 ---- ---- 5.00A 5.00A 4.80 -.90 5.70 1590 ---- ---- 5.20A 5.20A 5.00 -.90 5.90 1595 ---- ---- 5.30A 5.30A 5.20 -.90 6.10 1600 ---- ---- 5.50A 5.50A 5.40 -.90 6.30 44 1605 ---- ---- 5.70A 5.70A 5.60 -.90 6.50 1610 ---- ---- 5.90A 5.90A 5.80 -1.00 6.80 1 1615 ---- ---- 6.10A 6.10A 6.00 -1.00 7.00 1620 ---- ---- 6.30A 6.30A 6.20 -1.10 7.30 1625 ---- ---- 6.60A 6.60A 6.40 -1.10 7.50 1630 ---- ---- 6.80A 6.80A 6.70 -1.10 7.80 1635 ---- ---- 7.00A 7.00A 6.90 -1.20 8.10 1640 ---- ---- 7.30A 7.30A 7.20 -1.20 8.40 1645 ---- ---- 7.50A 7.50A 7.40 -1.30 8.70 1650 ---- ---- 7.80A 7.80A 7.70 -1.30 9.00 1 1655 ---- ---- 8.10A 8.10A 8.00 -1.30 9.30 1660 ---- ---- 8.30A 8.30A 8.30 -1.30 9.60 1665 ---- ---- 8.60A 8.60A 8.60 -1.30 9.90 1670 ---- ---- 9.00A 9.00A 8.90 -1.40 10.30 1675 ---- ---- 9.30A 9.30A 9.20 -1.50 10.70 1680 ---- ---- 9.60A 9.60A 9.60 -1.40 11.00 1685 ---- ---- 9.90A 9.90A 9.90 -1.50 11.40 1690 ---- ---- 10.30A 10.30A 10.30 -1.50 11.80 1695 ---- ---- 10.70A 10.70A 10.60 -1.70 12.30 1700 ---- ---- 11.00A 11.00A 11.00 -1.70 12.70 60 1705 ---- ---- 11.40A 11.40A 11.40 -1.70 13.10 1710 ---- ---- 11.80A 11.80A 11.80 -1.80 13.60 1715 ---- ---- 12.30A 12.30A 12.30 -1.80 14.10 1720 ---- ---- 12.70A 12.70A 12.70 -1.90 14.60 1725 ---- ---- 13.10A 13.10A 13.20 -1.90 15.10 1730 ---- ---- 13.60A 13.60A 13.70 -1.90 15.60 1735 ---- ---- 14.10A 14.10A 14.20 -2.00 16.20 1740 ---- ---- 14.60A 14.60A 14.70 -2.00 16.70 1745 ---- ---- 15.10A 15.10A 15.20 -2.10 17.30 1750 ---- ---- 15.60A 15.60A 15.70 -2.20 17.90 18 900 1755 ---- ---- 16.20A 16.20A 16.30 -2.20 18.50 1760 ---- ---- 16.80A 16.80A 16.90 -2.30 19.20 1765 ---- ---- 17.40A 17.40A 17.50 -2.40 19.90 1770 ---- ---- 18.00A 18.00A 18.10 -2.50 20.60 1775 ---- ---- 18.60A 18.60A 18.80 -2.50 21.30 1780 ---- ---- 19.30A 19.30A 19.40 -2.60 22.00 1785 ---- ---- 20.00A 20.00A 20.10 -2.70 22.80 1790 ---- ---- 20.70A 20.70A 20.80 -2.80 23.60 1795 ---- ---- 21.40A 21.40A 21.50 -2.90 24.40 1800 24.00 24.00 22.10A 24.20B 22.30 -2.90 100 25.20 300 1805 ---- ---- 22.90A 22.90A 23.10 -3.00 26.10 1810 ---- ---- 23.70A 23.70A 23.90 -3.10 27.00 1815 ---- ---- 24.50A 24.50A 24.70 -3.20 27.90 1820 ---- ---- 25.40A 25.40A 25.60 -3.30 28.90 1825 ---- ---- 26.20A 26.20A 26.50 -3.40 29.90 1830 ---- ---- 27.10A 27.10A 27.40 -3.50 30.90 1835 ---- ---- 28.10A 28.10A 28.30 -3.60 31.90 1840 ---- ---- 29.00A 29.00A 29.30 -3.70 33.00 1845 ---- ---- 30.00A 30.00A 30.30 -3.80 34.10 1850 ---- ---- 31.10A 31.10A 31.30 -4.00 35.30 1855 ---- ---- 32.10A 32.10A 32.40 -4.00 36.40 1860 ---- ---- 33.20A 33.20A 33.50 -4.10 37.60 1865 ---- ---- 34.30A 34.30A 34.60 -4.30 38.90 1870 ---- ---- 35.50A 35.50A 35.80 -4.30 40.10 1875 ---- ---- 36.60A 36.60A 37.00 -4.50 41.50 1880 ---- ---- 37.90A 37.90A 38.20 -4.60 42.80 1885 ---- ---- 39.10A 39.10A 39.50 -4.70 44.20 1890 ---- ---- 40.40A 40.40A 40.80 -4.80 45.60 1 1895 ---- ---- 41.70A 41.70A 42.10 -5.00 47.10 1900 ---- ---- 43.10A 43.10A 43.50 -5.10 48.60 33 1905 ---- ---- 44.50A 44.50A 44.90 -5.20 50.10 1 1910 ---- ---- 45.90A 45.90A 46.30 -5.40 51.70 1 1915 ---- ---- 47.30A 47.30A 47.80 -5.50 53.30 1920 ---- ---- 48.80A 48.80A 49.40 -5.60 55.00 1925 ---- ---- 50.40A 50.40A 51.00 -5.70 56.70 1930 ---- ---- 52.00A 52.00A 52.60 -5.80 58.40 1935 ---- ---- 53.60A 53.60A 54.20 -6.00 60.20 1 1940 ---- ---- 55.20A 55.20A 55.90 -6.20 62.10 1 1945 ---- 64.00B 56.90A 64.00B 57.70 -6.20 63.90 1950 59.80 65.90B 58.70A 60.30B 59.40 -6.40 99 65.80 20 1955 ---- 67.90B 60.40A 67.90B 61.30 -6.50 67.80 1960 ---- 70.00B 62.30A 70.00B 63.10 -6.70 69.80 1965 ---- 72.00B 64.10A 72.00B 65.00 -6.80 71.80 1970 ---- 74.10B 66.00A 74.10B 67.00 -6.90 73.90 1975 76.00 76.30B 68.00A 76.30B 69.00 -7.10 2 76.10 1980 ---- 78.50B 70.00A 78.50B 71.00 -7.20 78.20 1985 ---- 80.70B 72.00A 80.70B 73.10 -7.30 80.40 1990 ---- 83.00B 74.10A 83.00B 75.20 -7.50 82.70 1995 ---- 85.40B 76.20A 85.40B 77.30 -7.70 85.00 2000 ---- 87.70B 78.40A 87.70B 79.50 -7.80 87.30 40 2005 ---- 90.10B 80.60A 90.10B 81.80 -7.90 89.70 2010 ---- 92.60B 82.90A 92.60B 84.00 -8.10 92.10 2015 ---- 95.10B 85.20A 95.10B 86.40 -8.20 94.60 2020 ---- 97.60B 87.50A 97.60B 88.70 -8.40 97.10 2025 ---- 100.20B 89.90A 100.20B 91.10 -8.50 99.60 2030 ---- 102.90B 92.40A 102.90B 93.60 -8.60 102.20 2035 ---- 105.50B 94.80A 94.80A 96.10 -8.80 104.90 2040 ---- 108.20B 97.40A 97.40A 98.60 -9.00 107.60 2045 ---- 111.00B 99.90A 99.90A 101.20 -9.10 110.30 2050 ---- 113.80B 102.50A 102.50A 103.80 -9.20 113.00 2055 ---- 116.60B 105.20A 105.20A 106.50 -9.30 115.80 2060 ---- 119.50B 107.80A 107.80A 109.20 -9.50 118.70 2065 ---- 122.40B 110.60A 110.60A 111.90 -9.70 121.60 2070 ---- 125.30B 113.30A 113.30A 114.70 -9.80 124.50 2075 ---- 128.30B 116.10A 116.10A 117.50 -10.00 127.50 2080 ---- 131.40B 118.90A 118.90A 120.40 -10.10 130.50 2085 ---- 134.40B 121.80A 121.80A 123.30 -10.20 133.50 2090 ---- 137.50B 124.70A 124.70A 126.20 -10.40 136.60 2095 ---- 140.70B 127.70A 127.70A 129.20 -10.50 139.70 2100 ---- 143.80B 130.70A 130.70A 132.20 -10.70 142.90 10 2105 ---- 147.00B 133.70A 133.70A 135.30 -10.80 146.10 2110 ---- 150.30B 136.70A 136.70A 138.30 -11.00 149.30 2115 ---- 153.60B 139.80A 139.80A 141.50 -11.10 152.60 2120 ---- 156.90B 143.00A 143.00A 144.60 -11.30 155.90 2125 ---- 160.20B 146.40A 146.40A 147.80 -11.40 159.20 169 2130 ---- 163.60B 149.60A 149.60A 151.10 -11.50 162.60 2135 ---- 167.00B 152.80A 152.80A 154.30 -11.70 166.00 2140 ---- 170.50B 156.00A 156.00A 157.60 -11.80 169.40 2145 ---- 173.90B 159.30A 159.30A 160.90 -11.90 172.80 2150 ---- 177.40B 162.60A 162.60A 164.30 -12.00 176.30 2155 ---- 181.00B 166.00A 166.00A 167.70 -12.20 179.90 2160 ---- 184.50B 169.30A 169.30A 171.10 -12.30 183.40 2165 ---- 188.10B 172.70A 172.70A 174.60 -12.40 187.00 2170 ---- 191.70B 176.20A 176.20A 178.00 -12.60 190.60 2175 ---- 195.40B 179.60A 179.60A 181.60 -12.60 194.20 2180 ---- 199.00B 183.10A 183.10A 185.10 -12.80 197.90 2185 ---- 202.70B 186.60A 186.60A 188.70 -12.80 201.50 2190 ---- 206.50B 190.20A 190.20A 192.20 -13.10 205.30 2195 ---- 210.20B 193.80A 193.80A 195.90 -13.10 209.00 2200 ---- 214.00B 197.40A 197.40A 199.50 -13.20 212.70 2205 ---- 217.80B 201.00A 201.00A 203.20 -13.30 216.50 2210 ---- 221.60B 204.60A 204.60A 206.90 -13.40 220.30 2215 ---- 225.40B 208.30A 208.30A 210.60 -13.60 224.20 2220 ---- 229.30B 212.00A 212.00A 214.30 -13.70 228.00 2225 ---- 233.20B 215.80A 215.80A 218.10 -13.80 231.90 2230 ---- 237.10B 219.50A 219.50A 221.90 -13.90 235.80 2235 ---- 241.00B 223.30A 223.30A 225.70 -14.00 239.70 2240 ---- 245.00B 227.10A 227.10A 229.50 -14.10 243.60 2245 ---- 248.90B 230.90A 230.90A 233.40 -14.20 247.60 2250 ---- 252.90B 234.80A 234.80A 237.20 -14.30 251.50 2255 ---- 256.90B 238.60A 238.60A 241.10 -14.40 255.50 2260 ---- 261.00B 242.50A 242.50A 245.10 -14.40 259.50 2265 ---- 265.00B 246.40A 246.40A 249.00 -14.60 263.60 2270 ---- 269.10B 250.30A 250.30A 252.90 -14.70 267.60 2275 ---- 273.20B 254.30A 254.30A 256.90 -14.80 271.70 2280 ---- 277.20B 258.20A 258.20A 260.90 -14.90 275.80 2285 ---- 281.40B 262.20A 262.20A 264.90 -15.00 279.90 2290 ---- 285.50B 266.20A 266.20A 268.90 -15.10 284.00 2295 ---- 289.60B 270.30A 270.30A 273.00 -15.10 288.10 2300 ---- 293.80B 274.30A 274.30A 277.00 -15.30 292.30 2305 ---- 298.00B 278.30A 278.30A 281.10 -15.30 296.40 2310 ---- 302.20B 282.40A 282.40A 285.20 -15.40 300.60 2315 ---- 306.40B 286.50A 286.50A 289.30 -15.50 304.80 2320 ---- 310.60B 290.60A 290.60A 293.40 -15.60 309.00 2325 ---- 314.90B 294.70A 294.70A 297.60 -15.60 313.20 2330 ---- 319.10B 298.90A 298.90A 301.70 -15.70 317.40 2335 ---- 323.40B 303.00A 303.00A 305.90 -15.80 321.70 2340 ---- 327.70B 307.20A 307.20A 310.10 -15.80 325.90 2345 ---- 331.90B 311.40A 311.40A 314.30 -15.90 330.20 2350 ---- 336.30B 315.60A 315.60A 318.50 -16.00 334.50 2360 ---- 344.90B 324.00A 324.00A 327.00 -16.10 343.10 2370 ---- 353.60B 332.50A 332.50A 335.50 -16.30 351.80 2375 ---- 358.00B 336.80A 336.80A 339.80 -16.30 356.10 2380 ---- 362.30B 341.10A 341.10A 344.10 -16.40 360.50 2390 ---- 371.10B 349.70A 349.70A 352.70 -16.50 369.20 2400 ---- 380.00B 358.30A 358.30A 361.30 -16.70 378.00 2410 ---- 388.80B 367.00A 367.00A 370.00 -16.80 386.80 2420 ---- 397.80B 375.70A 375.70A 378.80 -16.90 395.70 2425 ---- 402.20B 380.10A 380.10A 383.20 -16.90 400.10 2430 ---- 406.70B 384.50A 384.50A 387.60 -17.00 404.60 2440 ---- 415.70B 393.30A 393.30A 396.40 -17.10 413.50 2450 ---- 424.70B 402.20A 402.20A 405.20 -17.30 422.50 2475 ---- 447.40B 424.50A 424.50A 427.60 -17.50 445.10 2500 ---- 470.30B 447.00A 447.00A 450.10 -17.80 467.90 2525 ---- 493.40B 469.80A 469.80A 472.80 -18.00 490.80 2550 ---- 516.60B 492.70A 492.70A 495.80 -18.20 514.00 2575 ---- 540.00B 515.80A 515.80A 518.80 -18.50 537.30 2600 ---- 563.50B 539.00A 539.00A 542.10 -18.60 560.70 2625 ---- 587.20B 562.40A 562.40A 565.50 -18.80 584.30 2750 ---- 707.10B 681.10A 681.10A 684.30 -19.70 704.00 2975 ---- 928.20B 900.20A 900.20A 904.30 -21.00 925.30 10 3000 ---- 953.10B 924.90A 924.90A 929.10 -21.10 950.20 3250 ---- ---- ---- ---- 1178.90 -21.30 1200.20 3500 ---- ---- ---- ---- 1428.90 -21.30 1450.20 4000 ---- ---- ---- ---- 1928.90 -21.30 1950.20 OG APR24 Gold Option PUT 1250 ---- ---- ---- ---- 1.00 -.10 1.10 1 1275 ---- ---- ---- ---- 1.10 -.10 1.20 1300 ---- ---- ---- ---- 1.20 -.20 1.40 1325 ---- ---- 1.50A 1.50A 1.40 -.20 1.60 1350 ---- ---- 1.70A 1.70A 1.50 -.30 1.80 1375 ---- ---- 1.90A 1.90A 1.70 -.30 2.00 1400 ---- ---- 2.10A 2.10A 2.00 -.30 2.30 1425 ---- ---- 2.40A 2.40A 2.20 -.40 2.60 1440 ---- ---- 2.60A 2.60A 2.40 -.50 2.90 1450 ---- ---- 2.80A 2.80A 2.60 -.40 3.00 1460 ---- ---- 2.90A 2.90A 2.70 -.50 3.20 1470 ---- ---- 3.10A 3.10A 2.90 -.50 3.40 2 1475 ---- ---- 3.20A 3.20A 3.00 -.50 3.50 1480 ---- ---- 3.30A 3.30A 3.10 -.50 3.60 1490 ---- ---- 3.50A 3.50A 3.20 -.60 3.80 1500 ---- ---- 3.70A 3.70A 3.40 -.60 4.00 45 1510 ---- ---- 3.90A 3.90A 3.70 -.60 4.30 1520 ---- ---- 4.20A 4.20A 3.90 -.70 4.60 1525 ---- ---- 4.30A 4.30A 4.00 -.70 4.70 1530 ---- ---- 4.40A 4.40A 4.10 -.70 4.80 1540 ---- ---- 4.70A 4.70A 4.40 -.80 5.20 1545 ---- ---- 4.90A 4.90A 4.60 -.70 5.30 1550 ---- ---- 5.00A 5.00A 4.70 -.80 5.50 1555 ---- ---- 5.20A 5.20A 4.90 -.80 5.70 1560 ---- ---- 5.40A 5.40A 5.00 -.90 5.90 1565 ---- ---- 5.50A 5.50A 5.20 -.80 6.00 1570 ---- ---- 5.70A 5.70A 5.40 -.80 6.20 1575 ---- ---- 5.90A 5.90A 5.60 -.90 6.50 1580 ---- ---- 6.10A 6.10A 5.80 -.90 6.70 1585 ---- ---- 6.30A 6.30A 6.00 -.90 6.90 1590 ---- ---- 6.50A 6.50A 6.20 -.90 7.10 1595 ---- ---- 6.70A 6.70A 6.40 -1.00 7.40 1 1600 ---- ---- 6.90A 6.90A 6.60 -1.00 7.60 200 1605 ---- ---- 7.10A 7.10A 6.80 -1.10 7.90 1610 ---- ---- 7.40A 7.40A 7.10 -1.00 8.10 1615 ---- ---- 7.60A 7.60A 7.30 -1.10 8.40 1620 ---- ---- 8.00A 8.00A 7.60 -1.10 8.70 1625 ---- ---- 8.30A 8.30A 7.90 -1.10 9.00 1630 ---- ---- 8.50A 8.50A 8.10 -1.20 9.30 1635 ---- ---- 8.80A 8.80A 8.40 -1.20 9.60 1640 ---- ---- 9.10A 9.10A 8.70 -1.30 10.00 1645 ---- ---- 9.40A 9.40A 9.00 -1.30 10.30 1650 ---- ---- 9.70A 9.70A 9.30 -1.30 10.60 1655 ---- ---- 10.00A 10.00A 9.70 -1.30 11.00 1660 ---- ---- 10.40A 10.40A 10.00 -1.40 11.40 1665 ---- ---- 10.70A 10.70A 10.40 -1.40 11.80 1670 ---- ---- 11.10A 11.10A 10.70 -1.50 12.20 1675 ---- ---- 11.40A 11.40A 11.10 -1.50 12.60 1680 ---- ---- 11.80A 11.80A 11.50 -1.50 13.00 1685 ---- ---- 12.20A 12.20A 11.90 -1.50 13.40 1690 ---- ---- 12.60A 12.60A 12.30 -1.60 13.90 1695 ---- ---- 13.10A 13.10A 12.70 -1.70 14.40 1700 ---- ---- 13.50A 13.50A 13.20 -1.70 14.90 1705 ---- ---- 13.90A 13.90A 13.60 -1.80 15.40 1710 ---- ---- 14.40A 14.40A 14.10 -1.80 15.90 1715 ---- ---- 14.90A 14.90A 14.60 -1.80 16.40 1720 ---- ---- 15.40A 15.40A 15.10 -1.90 17.00 1725 ---- ---- 15.90A 15.90A 15.60 -1.90 17.50 1730 ---- ---- 16.40A 16.40A 16.10 -2.00 18.10 1735 ---- ---- 17.00A 17.00A 16.70 -2.00 18.70 1740 ---- ---- 17.50A 17.50A 17.20 -2.20 19.40 1745 ---- ---- 18.10A 18.10A 17.80 -2.20 20.00 1750 ---- ---- 18.70A 18.70A 18.40 -2.30 20.70 1755 ---- ---- 19.40A 19.40A 19.10 -2.30 21.40 1760 ---- ---- 20.00A 20.00A 19.70 -2.40 22.10 1765 ---- ---- 20.70A 20.70A 20.40 -2.40 22.80 1770 ---- ---- 21.40A 21.40A 21.10 -2.50 23.60 1775 ---- ---- 22.10A 22.10A 21.80 -2.60 24.40 1780 ---- ---- 22.80A 22.80A 22.50 -2.70 25.20 1785 ---- ---- 23.60A 23.60A 23.30 -2.70 26.00 1790 ---- ---- 24.30A 24.30A 24.10 -2.80 26.90 1795 ---- ---- 25.10A 25.10A 24.90 -2.90 27.80 1800 ---- ---- 26.00A 26.00A 25.70 -3.00 28.70 225 225 1805 ---- ---- 26.80A 26.80A 26.60 -3.00 29.60 1810 ---- ---- 27.70A 27.70A 27.50 -3.10 30.60 1815 ---- ---- 28.60A 28.60A 28.40 -3.20 31.60 1820 ---- ---- 29.50A 29.50A 29.30 -3.30 32.60 1825 ---- ---- 30.50A 30.50A 30.30 -3.40 33.70 1830 ---- ---- 31.40A 31.40A 31.30 -3.40 34.70 1835 ---- ---- 32.50A 32.50A 32.30 -3.50 35.80 1840 ---- ---- 33.50A 33.50A 33.30 -3.70 37.00 1845 ---- ---- 34.60A 34.60A 34.40 -3.80 38.20 1850 ---- ---- 35.70A 35.70A 35.50 -3.90 39.40 183 1855 ---- ---- 36.80A 36.80A 36.60 -4.00 40.60 1860 ---- ---- 38.00A 38.00A 37.80 -4.10 41.90 1865 ---- ---- 39.20A 39.20A 39.00 -4.20 43.20 1870 ---- ---- 40.40A 40.40A 40.20 -4.40 44.60 1875 ---- ---- 41.70A 41.70A 41.50 -4.40 45.90 1880 ---- ---- 43.00A 43.00A 42.80 -4.50 47.30 1885 ---- ---- 44.30A 44.30A 44.10 -4.70 48.80 1890 ---- ---- 45.70A 45.70A 45.50 -4.80 50.30 1895 ---- ---- 47.10A 47.10A 46.90 -4.90 51.80 1900 ---- ---- 48.50A 48.50A 48.30 -5.10 53.40 193 1905 ---- ---- 50.00A 50.00A 49.80 -5.20 55.00 1910 ---- ---- 51.50A 51.50A 51.30 -5.30 56.60 1915 ---- ---- 53.00A 53.00A 52.90 -5.40 58.30 1920 ---- ---- 54.60A 54.60A 54.50 -5.50 60.00 100 1925 ---- ---- 56.20A 56.20A 56.10 -5.70 61.80 21 1930 ---- ---- 57.90A 57.90A 57.80 -5.80 63.60 1935 ---- ---- 59.50A 59.50A 59.50 -5.90 65.40 1940 ---- ---- 61.30A 61.30A 61.30 -6.00 67.30 1945 ---- ---- 63.00A 63.00A 63.10 -6.10 69.20 1950 ---- ---- 64.80A 64.80A 64.90 -6.30 71.20 20 1955 ---- ---- 66.70A 66.70A 66.80 -6.40 73.20 1 1960 ---- ---- 68.60A 68.60A 68.70 -6.60 75.30 1965 ---- 77.40B 70.50A 77.40B 70.60 -6.70 77.30 1970 ---- ---- 72.40A 72.40A 72.60 -6.90 79.50 1975 ---- 81.70B 74.50A 81.70B 74.60 -7.00 81.60 7 1980 ---- ---- 76.50A 76.50A 76.70 -7.20 83.90 1985 ---- 86.20B 78.60A 86.20B 78.80 -7.30 86.10 1990 ---- 88.50B 80.70A 88.50B 81.00 -7.40 88.40 1995 ---- 90.90B 82.90A 90.90B 83.10 -7.70 90.80 2000 ---- 93.30B 85.10A 93.30B 85.40 -7.70 93.10 44 2005 ---- 95.70B 87.30A 95.70B 87.60 -8.00 95.60 2010 ---- 98.20B 89.60A 98.20B 89.90 -8.10 98.00 2015 ---- 100.70B 92.00A 100.70B 92.30 -8.20 100.50 2020 ---- 103.20B 94.30A 103.20B 94.70 -8.40 103.10 2025 ---- 105.80B 96.70A 105.80B 97.10 -8.50 105.60 2030 ---- 108.50B 99.20A 108.50B 99.50 -8.80 108.30 2035 ---- 111.10B 101.70A 111.10B 102.00 -8.90 110.90 2040 ---- 113.80B 104.20A 113.80B 104.60 -9.00 113.60 2045 ---- 116.60B 106.70A 116.60B 107.20 -9.20 116.40 2050 ---- 119.40B 109.30A 119.40B 109.80 -9.30 119.10 2055 ---- 122.20B 111.90A 122.20B 112.50 -9.50 122.00 2060 ---- 125.10B 114.60A 125.10B 115.20 -9.60 124.80 2065 ---- 128.00B 117.30A 117.30A 117.90 -9.80 127.70 2070 ---- 130.90B 120.10A 120.10A 120.70 -9.90 130.60 2075 ---- 133.90B 122.80A 122.80A 123.50 -10.10 133.60 1 2080 ---- 136.90B 125.60A 125.60A 126.40 -10.20 136.60 15 2085 ---- 140.00B 128.50A 128.50A 129.30 -10.30 139.60 2090 ---- 143.10B 131.40A 131.40A 132.20 -10.50 142.70 2095 ---- 146.20B 134.30A 134.30A 135.20 -10.60 145.80 2100 ---- 149.30B 137.30A 137.30A 138.20 -10.70 148.90 2105 ---- 152.50B 140.30A 140.30A 141.20 -10.90 152.10 2110 ---- 155.70B 143.30A 143.30A 144.30 -11.00 155.30 2115 ---- 159.00B 146.40A 146.40A 147.40 -11.20 158.60 2120 ---- 162.30B 149.50A 149.50A 150.60 -11.20 161.80 2125 ---- 165.60B 152.60A 152.60A 153.80 -11.30 165.10 2130 ---- 169.00B 155.70A 155.70A 157.00 -11.50 168.50 2135 ---- 172.40B 158.90A 158.90A 160.20 -11.60 171.80 2140 ---- 175.80B 162.20A 162.20A 163.50 -11.70 175.20 2145 ---- 179.20B 165.40A 165.40A 166.80 -11.80 178.60 2150 ---- 182.70B 168.70A 168.70A 170.20 -11.90 182.10 2155 ---- 186.20B 172.00A 172.00A 173.50 -12.10 185.60 2160 ---- 189.70B 175.40A 175.40A 176.90 -12.20 189.10 2165 ---- 193.30B 178.80A 178.80A 180.30 -12.30 192.60 2170 ---- 196.90B 182.20A 182.20A 183.80 -12.40 196.20 2175 ---- 200.50B 185.60A 185.60A 187.30 -12.50 199.80 2180 ---- 204.10B 189.10A 189.10A 190.80 -12.60 203.40 2185 ---- 207.80B 192.60A 192.60A 194.30 -12.70 207.00 2190 ---- 211.50B 196.10A 196.10A 197.80 -12.90 210.70 2195 ---- 215.20B 199.60A 199.60A 201.40 -13.00 214.40 2200 ---- 218.90B 203.20A 203.20A 205.00 -13.10 218.10 2205 ---- 222.70B 206.80A 206.80A 208.60 -13.20 221.80 2210 ---- 226.40B 210.40A 210.40A 212.30 -13.30 225.60 2215 ---- 230.20B 214.10A 214.10A 215.90 -13.50 229.40 2220 ---- 234.10B 217.70A 217.70A 219.60 -13.60 233.20 2225 ---- 237.90B 221.40A 221.40A 223.40 -13.60 237.00 2230 ---- 241.80B 225.10A 225.10A 227.10 -13.70 240.80 2235 ---- 245.70B 228.90A 228.90A 230.90 -13.80 244.70 2240 ---- 249.60B 232.70A 232.70A 234.60 -14.00 248.60 2245 ---- 253.50B 236.40A 236.40A 238.40 -14.10 252.50 2250 ---- 257.50B 240.20A 240.20A 242.30 -14.10 256.40 2255 ---- 261.40B 244.10A 244.10A 246.10 -14.30 260.40 2260 ---- 265.40B 247.90A 247.90A 250.00 -14.30 264.30 2265 ---- 269.40B 251.80A 251.80A 253.90 -14.40 268.30 2270 ---- 273.40B 255.70A 255.70A 257.80 -14.50 272.30 2275 ---- 277.50B 259.60A 259.60A 261.70 -14.60 276.30 2280 ---- 281.50B 263.50A 263.50A 265.70 -14.70 280.40 2285 ---- 285.60B 267.50A 267.50A 269.60 -14.80 284.40 2290 ---- 289.70B 271.40A 271.40A 273.60 -14.90 288.50 2295 ---- 293.80B 275.40A 275.40A 277.60 -15.00 292.60 2300 ---- 297.90B 279.40A 279.40A 281.70 -15.00 296.70 2305 ---- 302.10B 283.40A 283.40A 285.70 -15.10 300.80 2310 ---- 306.20B 287.40A 287.40A 289.80 -15.20 305.00 2315 ---- 310.40B 291.50A 291.50A 293.80 -15.30 309.10 2320 ---- 314.60B 295.60A 295.60A 297.90 -15.40 313.30 2325 ---- 318.80B 299.60A 299.60A 302.00 -15.40 317.40 2330 ---- 323.00B 303.70A 303.70A 306.20 -15.40 321.60 2335 ---- 327.20B 307.80A 307.80A 310.30 -15.50 325.80 2340 ---- 331.40B 312.00A 312.00A 314.40 -15.70 330.10 2345 ---- 335.70B 316.10A 316.10A 318.60 -15.70 334.30 2350 ---- 339.90B 320.30A 320.30A 322.80 -15.70 338.50 2360 ---- 348.50B 328.60A 328.60A 331.20 -15.90 347.10 2370 ---- 357.10B 337.00A 337.00A 339.70 -15.90 355.60 2375 ---- 361.40B 341.30A 341.30A 343.90 -16.00 359.90 2380 ---- 365.80B 345.50A 345.50A 348.20 -16.10 364.30 2390 ---- 374.50B 354.00A 354.00A 356.70 -16.20 372.90 2400 ---- 383.20B 362.60A 362.60A 365.30 -16.30 381.60 2410 ---- 392.00B 371.20A 371.20A 373.90 -16.50 390.40 2420 ---- 400.90B 379.80A 379.80A 382.60 -16.60 399.20 2425 ---- 405.30B 384.20A 384.20A 387.00 -16.60 403.60 2430 ---- 409.70B 388.50A 388.50A 391.30 -16.70 408.00 2440 ---- 418.60B 397.30A 397.30A 400.10 -16.80 416.90 2450 ---- 427.60B 406.00A 406.00A 408.90 -16.90 425.80 2475 ---- 450.10B 428.10A 428.10A 431.00 -17.20 448.20 2500 ---- 472.80B 450.50A 450.50A 453.40 -17.40 470.80 2525 ---- 495.70B 473.00A 473.00A 476.00 -17.60 493.60 2550 ---- 518.70B 495.80A 495.80A 498.70 -17.80 516.50 2575 ---- 542.00B 518.70A 518.70A 521.60 -18.10 539.70 2600 ---- 565.30B 541.70A 541.70A 544.70 -18.20 562.90 2625 ---- 588.80B 564.90A 564.90A 568.00 -18.40 586.40 2700 ---- 660.00B 635.30A 635.30A 638.40 -19.00 657.40 3000 ---- 953.00B 925.60A 925.60A 929.50 -20.80 950.30 3400 ---- ---- ---- ---- 1328.90 -21.30 1350.20 4000 ---- ---- ---- ---- 1928.90 -21.30 1950.20 OG MAY24 Gold Option PUT 1250 ---- ---- ---- ---- 1.20 -.10 1.30 1275 ---- ---- ---- ---- 1.30 -.20 1.50 1300 ---- ---- ---- ---- 1.50 -.20 1.70 1325 ---- ---- ---- ---- 1.70 -.20 1.90 1350 ---- ---- ---- ---- 1.90 -.30 2.20 1375 ---- ---- ---- ---- 2.10 -.40 2.50 1400 ---- ---- ---- ---- 2.40 -.40 2.80 1425 ---- ---- ---- ---- 2.80 -.40 3.20 1450 ---- ---- 3.60A 3.60A 3.20 -.50 3.70 1460 ---- ---- 3.80A 3.80A 3.30 -.60 3.90 1470 ---- ---- 4.00A 4.00A 3.50 -.60 4.10 1475 ---- ---- 4.10A 4.10A 3.60 -.60 4.20 1480 ---- ---- 4.20A 4.20A 3.70 -.60 4.30 1490 ---- ---- 4.50A 4.50A 3.90 -.70 4.60 1500 ---- ---- 4.70A 4.70A 4.20 -.60 4.80 1510 ---- ---- 5.00A 5.00A 4.40 -.70 5.10 1520 ---- ---- 5.30A 5.30A 4.70 -.70 5.40 1525 ---- ---- 5.40A 5.40A 4.80 -.80 5.60 1530 ---- ---- 5.60A 5.60A 5.00 -.70 5.70 1540 ---- ---- 5.90A 5.90A 5.30 -.80 6.10 1545 ---- ---- 6.10A 6.10A 5.40 -.90 6.30 1550 ---- ---- 6.30A 6.30A 5.60 -.90 6.50 1555 ---- ---- 6.40A 6.40A 5.80 -.90 6.70 1560 ---- ---- 6.60A 6.60A 6.00 -.90 6.90 1565 ---- ---- 6.80A 6.80A 6.20 -.90 7.10 1570 ---- ---- 7.00A 7.00A 6.30 -1.00 7.30 1575 ---- ---- 7.20A 7.20A 6.60 -.90 7.50 1580 ---- ---- 7.50A 7.50A 6.80 -1.00 7.80 1585 ---- ---- 7.70A 7.70A 7.00 -1.00 8.00 1590 ---- ---- 7.90A 7.90A 7.20 -1.10 8.30 1595 ---- ---- 8.20A 8.20A 7.40 -1.10 8.50 1600 ---- ---- 8.40A 8.40A 7.70 -1.10 8.80 1605 ---- ---- 8.70A 8.70A 7.90 -1.20 9.10 1610 ---- ---- 9.20A 9.20A 8.20 -1.20 9.40 1615 ---- ---- 9.50A 9.50A 8.50 -1.20 9.70 1620 ---- ---- 9.80A 9.80A 8.70 -1.30 10.00 1625 ---- ---- 10.10A 10.10A 9.00 -1.30 10.30 1630 ---- ---- 10.40A 10.40A 9.30 -1.30 10.60 1635 ---- ---- 10.70A 10.70A 9.60 -1.30 10.90 1640 ---- ---- 11.00A 11.00A 9.90 -1.40 11.30 1645 ---- ---- 11.40A 11.40A 10.30 -1.40 11.70 1650 ---- ---- 11.70A 11.70A 10.60 -1.40 12.00 1655 ---- ---- 12.10A 12.10A 11.00 -1.40 12.40 1660 ---- ---- 12.40A 12.40A 11.30 -1.50 12.80 1665 ---- ---- 12.80A 12.80A 11.70 -1.50 13.20 1670 ---- ---- 13.20A 13.20A 12.10 -1.60 13.70 1675 ---- ---- 13.60A 13.60A 12.50 -1.60 14.10 1680 ---- ---- 14.00A 14.00A 12.90 -1.60 14.50 1685 ---- ---- 14.40A 14.40A 13.30 -1.70 15.00 1690 ---- ---- 14.90A 14.90A 13.70 -1.80 15.50 1695 ---- ---- 15.30A 15.30A 14.20 -1.80 16.00 1700 ---- ---- 15.80A 15.80A 14.60 -1.90 16.50 1705 ---- ---- 16.30A 16.30A 15.10 -1.90 17.00 1710 ---- ---- 16.80A 16.80A 15.60 -2.00 17.60 1715 ---- ---- 17.30A 17.30A 16.10 -2.00 18.10 1720 ---- ---- 17.80A 17.80A 16.70 -2.00 18.70 1725 ---- ---- 18.40A 18.40A 17.20 -2.10 19.30 1730 ---- ---- 18.90A 18.90A 17.80 -2.10 19.90 1735 ---- ---- 19.50A 19.50A 18.30 -2.20 20.50 1740 ---- ---- 20.10A 20.10A 18.90 -2.30 21.20 1745 ---- ---- 20.70A 20.70A 19.50 -2.40 21.90 1750 ---- ---- 21.40A 21.40A 20.20 -2.40 22.60 1755 ---- ---- 22.00A 22.00A 20.80 -2.50 23.30 1760 ---- ---- 22.70A 22.70A 21.50 -2.50 24.00 1765 ---- ---- 23.40A 23.40A 22.20 -2.60 24.80 1770 ---- ---- 24.10A 24.10A 22.90 -2.60 25.50 1775 ---- ---- 24.90A 24.90A 23.60 -2.70 26.30 1780 ---- ---- 25.60A 25.60A 24.40 -2.80 27.20 1785 ---- ---- 26.40A 26.40A 25.20 -2.80 28.00 1790 ---- ---- 27.20A 27.20A 26.00 -2.90 28.90 1795 ---- ---- 28.00A 28.00A 26.80 -3.00 29.80 1800 ---- ---- 28.90A 28.90A 27.60 -3.10 30.70 1805 ---- ---- 29.80A 29.80A 28.50 -3.10 31.60 1810 ---- ---- 30.70A 30.70A 29.40 -3.20 32.60 1815 ---- ---- 31.60A 31.60A 30.30 -3.30 33.60 1820 ---- ---- 32.50A 32.50A 31.30 -3.30 34.60 1825 ---- ---- 33.50A 33.50A 32.30 -3.40 35.70 1830 ---- ---- 34.50A 34.50A 33.30 -3.50 36.80 1835 ---- ---- 35.50A 35.50A 34.30 -3.60 37.90 1840 ---- ---- 36.60A 36.60A 35.30 -3.70 39.00 1845 ---- ---- 37.70A 37.70A 36.40 -3.80 40.20 1850 ---- ---- 38.80A 38.80A 37.50 -3.90 41.40 1855 ---- ---- 39.90A 39.90A 38.70 -3.90 42.60 1860 ---- ---- 41.10A 41.10A 39.80 -4.10 43.90 1865 ---- ---- 42.30A 42.30A 41.00 -4.10 45.10 1870 ---- ---- 43.50A 43.50A 42.20 -4.30 46.50 1875 ---- ---- 44.80A 44.80A 43.50 -4.30 47.80 1880 ---- ---- 46.10A 46.10A 44.80 -4.40 49.20 1885 ---- ---- 47.40A 47.40A 46.10 -4.50 50.60 1890 ---- ---- 48.70A 48.70A 47.40 -4.70 52.10 1895 ---- ---- 50.10A 50.10A 48.80 -4.80 53.60 1900 ---- ---- 51.50A 51.50A 50.20 -4.90 55.10 1905 ---- ---- 53.00A 53.00A 51.70 -4.90 56.60 1910 ---- ---- 54.50A 54.50A 53.10 -5.10 58.20 1915 ---- ---- 56.00A 56.00A 54.60 -5.30 59.90 1920 ---- ---- 57.60A 57.60A 56.20 -5.30 61.50 1925 ---- ---- 59.10A 59.10A 57.80 -5.50 63.30 1930 ---- ---- 60.80A 60.80A 59.40 -5.60 65.00 1935 ---- ---- 62.40A 62.40A 61.10 -5.70 66.80 1940 ---- ---- 64.10A 64.10A 62.80 -5.80 68.60 1945 ---- ---- 65.80A 65.80A 64.50 -6.00 70.50 1950 ---- ---- 67.60A 67.60A 66.30 -6.10 72.40 1955 ---- ---- 69.40A 69.40A 68.10 -6.20 74.30 1960 ---- ---- 71.30A 71.30A 70.00 -6.30 76.30 1965 ---- ---- 73.10A 73.10A 71.90 -6.40 78.30 1970 ---- ---- 75.00A 75.00A 73.80 -6.50 80.30 1975 ---- ---- 77.00A 77.00A 75.80 -6.60 82.40 1980 ---- ---- 78.90A 78.90A 77.80 -6.70 84.50 1985 ---- ---- 80.90A 80.90A 79.80 -6.90 86.70 1990 ---- ---- 83.00A 83.00A 81.90 -7.00 88.90 1995 ---- ---- 85.10A 85.10A 84.00 -7.10 91.10 2000 ---- ---- 87.20A 87.20A 86.10 -7.30 93.40 2005 ---- ---- 89.40A 89.40A 88.30 -7.40 95.70 2010 ---- ---- 91.60A 91.60A 90.50 -7.60 98.10 2015 ---- ---- 93.80A 93.80A 92.80 -7.70 100.50 1 1 2020 ---- ---- 96.10A 96.10A 95.00 -7.90 102.90 2025 ---- ---- 98.40A 98.40A 97.40 -8.00 105.40 2030 ---- ---- 100.80A 100.80A 99.70 -8.20 107.90 2035 ---- ---- 103.20A 103.20A 102.10 -8.40 110.50 2040 ---- ---- 105.60A 105.60A 104.60 -8.40 113.00 2045 ---- ---- 108.10A 108.10A 107.00 -8.70 115.70 2050 ---- ---- 110.60A 110.60A 109.50 -8.80 118.30 2055 ---- ---- 113.10A 113.10A 112.10 -8.90 121.00 2060 ---- ---- 115.70A 115.70A 114.70 -9.10 123.80 2065 ---- ---- 118.30A 118.30A 117.30 -9.20 126.50 2070 ---- ---- 120.90A 120.90A 119.90 -9.40 129.30 2075 ---- ---- 123.60A 123.60A 122.60 -9.60 132.20 2080 ---- ---- 126.30A 126.30A 125.40 -9.70 135.10 2085 ---- ---- 129.00A 129.00A 128.10 -9.90 138.00 2090 ---- ---- 131.80A 131.80A 130.90 -10.00 140.90 2095 ---- ---- 134.60A 134.60A 133.80 -10.10 143.90 2100 ---- ---- 137.50A 137.50A 136.70 -10.20 146.90 2105 ---- ---- 140.40A 140.40A 139.60 -10.40 150.00 2110 ---- ---- 143.30A 143.30A 142.50 -10.60 153.10 2115 ---- ---- 146.20A 146.20A 145.50 -10.70 156.20 2120 ---- ---- 149.20A 149.20A 148.50 -10.90 159.40 2125 ---- ---- 152.20A 152.20A 151.60 -11.00 162.60 2130 ---- ---- 155.30A 155.30A 154.70 -11.10 165.80 2135 ---- ---- 158.30A 158.30A 157.80 -11.20 169.00 2140 ---- ---- 161.50A 161.50A 161.00 -11.30 172.30 2145 ---- ---- 164.60A 164.60A 164.10 -11.50 175.60 2150 ---- ---- 167.80A 167.80A 167.40 -11.60 179.00 2155 ---- ---- 171.00A 171.00A 170.60 -11.70 182.30 2160 ---- ---- 174.20A 174.20A 173.90 -11.80 185.70 2165 ---- ---- 177.50A 177.50A 177.20 -11.90 189.10 2170 ---- ---- 180.70A 180.70A 180.50 -12.10 192.60 2175 ---- ---- 184.10A 184.10A 183.90 -12.20 196.10 2180 ---- ---- 187.40A 187.40A 187.30 -12.30 199.60 2185 ---- ---- 190.80A 190.80A 190.70 -12.40 203.10 2190 ---- ---- 194.20A 194.20A 194.10 -12.60 206.70 2195 ---- ---- 197.60A 197.60A 197.60 -12.70 210.30 2200 ---- ---- 201.10A 201.10A 201.10 -12.80 213.90 2205 ---- ---- 204.50A 204.50A 204.60 -12.90 217.50 2210 ---- ---- 208.00A 208.00A 208.10 -13.10 221.20 2215 ---- ---- 211.60A 211.60A 211.70 -13.10 224.80 2220 ---- ---- 215.10A 215.10A 215.30 -13.20 228.50 2225 ---- ---- 218.70A 218.70A 218.90 -13.40 232.30 2230 ---- ---- 222.30A 222.30A 222.60 -13.40 236.00 2235 ---- ---- 225.90A 225.90A 226.20 -13.60 239.80 2240 ---- ---- 229.60A 229.60A 229.90 -13.60 243.50 2245 ---- ---- 233.20A 233.20A 233.60 -13.70 247.30 2250 ---- ---- 236.90A 236.90A 237.30 -13.90 251.20 2255 ---- ---- 240.70A 240.70A 241.10 -13.90 255.00 2260 ---- ---- 244.40A 244.40A 244.80 -14.10 258.90 2265 ---- ---- 248.10A 248.10A 248.60 -14.20 262.80 2270 ---- ---- 251.90A 251.90A 252.40 -14.20 266.60 2275 ---- ---- 255.70A 255.70A 256.20 -14.40 270.60 2280 ---- ---- 259.50A 259.50A 260.10 -14.40 274.50 2285 ---- ---- 263.40A 263.40A 263.90 -14.50 278.40 2290 ---- ---- 267.20A 267.20A 267.80 -14.60 282.40 2295 ---- ---- 271.10A 271.10A 271.70 -14.70 286.40 2300 ---- ---- 275.00A 275.00A 275.60 -14.80 290.40 2305 ---- ---- 278.90A 278.90A 279.50 -14.90 294.40 2310 ---- ---- 282.80A 282.80A 283.40 -15.00 298.40 2315 ---- ---- 286.80A 286.80A 287.40 -15.10 302.50 2320 ---- ---- 290.70A 290.70A 291.40 -15.10 306.50 2325 ---- ---- 294.70A 294.70A 295.40 -15.20 310.60 2330 ---- ---- 298.70A 298.70A 299.40 -15.30 314.70 2335 ---- ---- 302.70A 302.70A 303.40 -15.40 318.80 2340 ---- ---- 306.70A 306.70A 307.40 -15.50 322.90 2345 ---- ---- 310.80A 310.80A 311.50 -15.50 327.00 2350 ---- ---- 314.80A 314.80A 315.50 -15.70 331.20 2355 ---- ---- 318.90A 318.90A 319.60 -15.70 335.30 2360 ---- ---- 323.00A 323.00A 323.70 -15.80 339.50 2370 ---- ---- 331.20A 331.20A 331.90 -16.00 347.90 2375 ---- ---- 335.30A 335.30A 336.10 -16.00 352.10 2380 ---- ---- 339.50A 339.50A 340.20 -16.10 356.30 2390 ---- ---- 347.80A 347.80A 348.60 -16.20 364.80 2400 ---- 373.40B 356.20A 373.40B 357.00 -16.30 373.30 2410 ---- 382.10B 364.60A 382.10B 365.40 -16.50 381.90 2420 ---- 390.70B 373.10A 390.70B 373.90 -16.60 390.50 2425 ---- 395.10B 377.30A 395.10B 378.10 -16.70 394.80 2430 ---- 399.50B 381.60A 399.50B 382.40 -16.80 399.20 2440 ---- 408.20B 390.10A 408.20B 391.00 -16.90 407.90 2450 ---- 417.00B 398.80A 417.00B 399.60 -17.00 416.60 2460 ---- 425.80B 407.40A 425.80B 408.30 -17.10 425.40 2475 ---- 439.20B 420.50A 439.20B 421.40 -17.30 438.70 2500 ---- 461.60B 442.40A 461.60B 443.40 -17.60 461.00 2525 ---- 484.10B 464.60A 484.10B 465.60 -17.80 483.40 2550 ---- 506.90B 486.90A 506.90B 488.00 -18.10 506.10 2575 ---- 529.80B 509.50A 529.80B 510.60 -18.40 529.00 2600 ---- 552.90B 532.20A 552.90B 533.50 -18.50 552.00 2625 ---- 576.20B 555.10A 555.10A 556.40 -18.80 575.20 2650 ---- 599.60B 578.10A 578.10A 579.60 -19.00 598.60 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 ---- ---- ---- ---- .60 -.10 .70 1100 ---- ---- ---- ---- .60 -.10 .70 1110 ---- ---- ---- ---- .70 .00 .70 1120 ---- ---- ---- ---- .70 -.10 .80 1125 ---- ---- ---- ---- .70 -.10 .80 1130 ---- ---- ---- ---- .70 -.10 .80 1140 ---- ---- ---- ---- .80 -.10 .90 1150 ---- ---- ---- ---- .80 -.10 .90 1160 ---- ---- ---- ---- .90 -.10 1.00 1170 ---- ---- ---- ---- .90 -.10 1.00 1175 ---- ---- ---- ---- .90 -.10 1.00 1180 ---- ---- ---- ---- 1.00 -.10 1.10 1190 ---- ---- ---- ---- 1.00 -.10 1.10 1195 ---- ---- ---- ---- 1.00 -.20 1.20 1200 ---- ---- ---- ---- 1.10 -.10 1.20 1205 ---- ---- ---- ---- 1.10 -.10 1.20 1210 ---- ---- ---- ---- 1.10 -.10 1.20 1215 ---- ---- ---- ---- 1.10 -.20 1.30 1220 ---- ---- ---- ---- 1.20 -.10 1.30 1225 ---- ---- ---- ---- 1.20 -.10 1.30 1230 ---- ---- ---- ---- 1.20 -.20 1.40 1235 ---- ---- ---- ---- 1.30 -.10 1.40 1240 ---- ---- ---- ---- 1.30 -.10 1.40 1245 ---- ---- ---- ---- 1.30 -.20 1.50 1250 ---- ---- ---- ---- 1.40 -.10 1.50 1255 ---- ---- ---- ---- 1.40 -.20 1.60 1260 ---- ---- ---- ---- 1.40 -.20 1.60 1265 ---- ---- ---- ---- 1.50 -.10 1.60 1270 ---- ---- ---- ---- 1.50 -.20 1.70 1275 ---- ---- ---- ---- 1.50 -.20 1.70 1280 ---- ---- ---- ---- 1.60 -.20 1.80 1285 ---- ---- ---- ---- 1.60 -.20 1.80 1290 ---- ---- ---- ---- 1.60 -.20 1.80 1295 ---- ---- ---- ---- 1.70 -.20 1.90 1300 ---- ---- ---- ---- 1.70 -.20 1.90 1305 ---- ---- ---- ---- 1.80 -.20 2.00 1310 ---- ---- ---- ---- 1.80 -.20 2.00 1315 ---- ---- ---- ---- 1.80 -.30 2.10 1320 ---- ---- ---- ---- 1.90 -.20 2.10 1325 ---- ---- ---- ---- 1.90 -.30 2.20 1330 ---- ---- ---- ---- 2.00 -.20 2.20 1335 ---- ---- ---- ---- 2.00 -.30 2.30 1340 ---- ---- ---- ---- 2.10 -.30 2.40 1345 ---- ---- ---- ---- 2.10 -.30 2.40 1350 ---- ---- ---- ---- 2.20 -.30 2.50 1355 ---- ---- ---- ---- 2.20 -.30 2.50 1360 ---- ---- ---- ---- 2.30 -.30 2.60 1365 ---- ---- ---- ---- 2.30 -.40 2.70 1370 ---- ---- ---- ---- 2.40 -.40 2.80 1375 ---- ---- ---- ---- 2.50 -.30 2.80 1380 ---- ---- ---- ---- 2.50 -.40 2.90 1385 ---- ---- ---- ---- 2.60 -.40 3.00 1390 ---- ---- ---- ---- 2.70 -.40 3.10 1395 ---- ---- ---- ---- 2.70 -.40 3.10 1400 ---- ---- ---- ---- 2.80 -.40 3.20 1405 ---- ---- ---- ---- 2.90 -.40 3.30 1410 ---- ---- ---- ---- 3.00 -.40 3.40 1415 ---- ---- ---- ---- 3.00 -.50 3.50 1420 ---- ---- ---- ---- 3.10 -.50 3.60 1425 ---- ---- ---- ---- 3.20 -.50 3.70 1430 ---- ---- ---- ---- 3.30 -.50 3.80 1435 ---- ---- ---- ---- 3.40 -.50 3.90 1440 ---- ---- ---- ---- 3.50 -.60 4.10 1445 ---- ---- ---- ---- 3.60 -.60 4.20 1450 ---- ---- ---- ---- 3.70 -.60 4.30 1455 ---- ---- ---- ---- 3.80 -.60 4.40 1460 ---- ---- ---- ---- 3.90 -.70 4.60 1465 ---- ---- ---- ---- 4.10 -.60 4.70 1470 ---- ---- ---- ---- 4.20 -.60 4.80 1475 ---- ---- ---- ---- 4.30 -.70 5.00 1480 ---- ---- ---- ---- 4.40 -.70 5.10 1485 ---- ---- ---- ---- 4.60 -.70 5.30 1490 ---- ---- ---- ---- 4.70 -.70 5.40 1495 ---- ---- ---- ---- 4.90 -.70 5.60 1500 ---- ---- 5.70A 5.70A 5.00 -.80 5.80 1505 ---- ---- 5.90A 5.90A 5.20 -.80 6.00 1510 ---- ---- ---- ---- 5.30 -.80 6.10 1515 ---- ---- 6.20A 6.20A 5.50 -.80 6.30 1520 ---- ---- 6.40A 6.40A 5.70 -.80 6.50 1525 ---- ---- 6.60A 6.60A 5.80 -.90 6.70 1530 ---- ---- 6.80A 6.80A 6.00 -.90 6.90 1535 ---- ---- 7.00A 7.00A 6.20 -.90 7.10 1540 ---- ---- 7.20A 7.20A 6.40 -1.00 7.40 1545 ---- ---- 7.40A 7.40A 6.60 -1.00 7.60 1550 ---- ---- 7.60A 7.60A 6.80 -1.00 7.80 1555 ---- ---- 7.80A 7.80A 7.00 -1.00 8.00 1560 ---- ---- 8.00A 8.00A 7.20 -1.10 8.30 1565 ---- ---- 8.30A 8.30A 7.50 -1.00 8.50 1570 ---- ---- 8.50A 8.50A 7.70 -1.10 8.80 1575 ---- ---- 8.70A 8.70A 7.90 -1.20 9.10 1580 ---- ---- 9.00A 9.00A 8.20 -1.10 9.30 1585 ---- ---- 9.30A 9.30A 8.50 -1.10 9.60 1590 ---- ---- ---- ---- 8.70 -1.20 9.90 1595 ---- ---- ---- ---- 9.00 -1.20 10.20 1600 ---- ---- ---- ---- 9.30 -1.20 10.50 100 1605 ---- ---- ---- ---- 9.60 -1.20 10.80 1610 ---- ---- 11.10A 11.10A 9.90 -1.30 11.20 1615 ---- ---- 11.40A 11.40A 10.20 -1.30 11.50 1620 ---- ---- 11.70A 11.70A 10.50 -1.40 11.90 1625 ---- ---- 12.10A 12.10A 10.80 -1.40 12.20 1630 ---- ---- 12.40A 12.40A 11.20 -1.40 12.60 1635 ---- ---- 12.80A 12.80A 11.50 -1.50 13.00 1640 ---- ---- 13.10A 13.10A 11.90 -1.50 13.40 1645 ---- ---- 13.50A 13.50A 12.30 -1.50 13.80 1650 ---- ---- 13.90A 13.90A 12.60 -1.60 14.20 1655 ---- ---- 14.30A 14.30A 13.00 -1.60 14.60 1660 ---- ---- 14.70A 14.70A 13.50 -1.60 15.10 1665 ---- ---- 15.20A 15.20A 13.90 -1.70 15.60 1670 ---- ---- 15.60A 15.60A 14.30 -1.70 16.00 1675 ---- ---- 16.10A 16.10A 14.80 -1.70 16.50 100 1680 ---- ---- 16.50A 16.50A 15.20 -1.80 17.00 1685 ---- ---- 17.00A 17.00A 15.70 -1.90 17.60 1690 ---- ---- 17.50A 17.50A 16.20 -1.90 18.10 1695 ---- ---- 18.00A 18.00A 16.70 -2.00 18.70 1700 ---- ---- 18.60A 18.60A 17.20 -2.00 19.20 1705 ---- ---- 19.10A 19.10A 17.80 -2.00 19.80 1710 ---- ---- 19.70A 19.70A 18.30 -2.10 20.40 1715 ---- ---- 20.30A 20.30A 18.90 -2.20 21.10 1720 ---- ---- 20.80A 20.80A 19.50 -2.20 21.70 1725 ---- ---- 21.50A 21.50A 20.10 -2.30 22.40 1730 ---- ---- 22.10A 22.10A 20.70 -2.30 23.00 1735 ---- ---- 22.70A 22.70A 21.30 -2.40 23.70 1740 ---- ---- 23.40A 23.40A 22.00 -2.50 24.50 1745 ---- ---- 24.10A 24.10A 22.70 -2.50 25.20 1750 ---- ---- 24.80A 24.80A 23.40 -2.60 26.00 250 250 1755 ---- ---- 25.50A 25.50A 24.10 -2.70 26.80 1760 ---- ---- 26.30A 26.30A 24.80 -2.80 27.60 1765 ---- ---- 27.00A 27.00A 25.60 -2.80 28.40 1770 ---- ---- 27.80A 27.80A 26.40 -2.80 29.20 1775 ---- ---- 28.60A 28.60A 27.20 -2.90 30.10 1780 ---- ---- 29.50A 29.50A 28.00 -3.00 31.00 1785 ---- ---- 30.30A 30.30A 28.90 -3.00 31.90 1790 ---- ---- 31.20A 31.20A 29.70 -3.20 32.90 1795 ---- ---- 32.10A 32.10A 30.60 -3.20 33.80 1800 ---- ---- 33.00A 33.00A 31.50 -3.30 34.80 300 1805 ---- ---- 34.00A 34.00A 32.50 -3.30 35.80 1810 ---- ---- 34.90A 34.90A 33.40 -3.50 36.90 1815 ---- ---- 35.90A 35.90A 34.40 -3.50 37.90 1820 ---- ---- 37.00A 37.00A 35.40 -3.60 39.00 1825 ---- ---- 38.00A 38.00A 36.50 -3.70 40.20 1830 ---- ---- 39.10A 39.10A 37.60 -3.70 41.30 1835 ---- ---- 40.20A 40.20A 38.60 -3.90 42.50 1840 ---- ---- 41.30A 41.30A 39.80 -3.90 43.70 1845 ---- ---- 42.50A 42.50A 40.90 -4.00 44.90 1850 ---- ---- 43.60A 43.60A 42.10 -4.10 46.20 1855 ---- ---- 44.90A 44.90A 43.30 -4.20 47.50 1860 ---- ---- 46.10A 46.10A 44.50 -4.30 48.80 1865 ---- ---- 47.40A 47.40A 45.80 -4.40 50.20 1870 ---- ---- 48.70A 48.70A 47.10 -4.50 51.60 1875 ---- ---- 50.00A 50.00A 48.40 -4.60 53.00 1880 ---- ---- 51.40A 51.40A 49.80 -4.70 54.50 75 1885 ---- ---- 52.80A 52.80A 51.20 -4.70 55.90 1890 ---- ---- 54.20A 54.20A 52.60 -4.90 57.50 1895 ---- ---- 55.60A 55.60A 54.10 -4.90 59.00 1900 ---- ---- 57.10A 57.10A 55.60 -5.00 60.60 1905 ---- ---- 58.60A 58.60A 57.10 -5.20 62.30 1910 ---- ---- 60.20A 60.20A 58.70 -5.20 63.90 1915 ---- ---- 61.80A 61.80A 60.20 -5.40 65.60 1920 ---- ---- 63.40A 63.40A 61.90 -5.50 67.40 1925 ---- ---- 65.00A 65.00A 63.50 -5.60 69.10 1930 ---- ---- 66.70A 66.70A 65.20 -5.70 70.90 1935 ---- ---- 68.40A 68.40A 67.00 -5.80 72.80 1940 ---- ---- 70.20A 70.20A 68.70 -6.00 74.70 1945 ---- ---- 72.00A 72.00A 70.50 -6.10 76.60 1950 ---- ---- 73.80A 73.80A 72.30 -6.20 78.50 1955 ---- ---- 75.70A 75.70A 74.20 -6.30 80.50 1960 ---- ---- 77.50A 77.50A 76.10 -6.40 82.50 1965 ---- ---- 79.50A 79.50A 78.00 -6.60 84.60 1970 ---- ---- 81.40A 81.40A 80.00 -6.60 86.60 100 1975 ---- ---- 83.40A 83.40A 82.00 -6.80 88.80 1980 ---- ---- 85.40A 85.40A 84.00 -6.90 90.90 1985 ---- ---- 87.40A 87.40A 86.10 -7.00 93.10 1990 ---- ---- 89.50A 89.50A 88.20 -7.10 95.30 1995 ---- ---- 91.60A 91.60A 90.30 -7.30 97.60 2000 ---- ---- 93.80A 93.80A 92.50 -7.40 99.90 130 2005 ---- ---- 96.00A 96.00A 94.70 -7.50 102.20 2010 ---- ---- 98.20A 98.20A 96.90 -7.70 104.60 220 2015 ---- ---- 100.50A 100.50A 99.20 -7.80 107.00 2020 ---- ---- 102.80A 102.80A 101.50 -8.00 109.50 2025 ---- ---- 105.20A 105.20A 103.90 -8.00 111.90 2030 ---- ---- 107.50A 107.50A 106.20 -8.30 114.50 2035 ---- ---- 110.00A 110.00A 108.60 -8.40 117.00 2040 ---- ---- 112.40A 112.40A 111.10 -8.50 119.60 50 2045 ---- ---- 114.90A 114.90A 113.60 -8.60 122.20 2050 ---- ---- 117.40A 117.40A 116.10 -8.80 124.90 2055 ---- ---- 120.00A 120.00A 118.70 -8.90 127.60 2060 ---- ---- 122.50A 122.50A 121.30 -9.00 130.30 2065 ---- ---- 125.20A 125.20A 123.90 -9.20 133.10 2070 ---- ---- 127.80A 127.80A 126.50 -9.40 135.90 2075 ---- ---- 130.50A 130.50A 129.20 -9.50 138.70 2080 ---- ---- 133.20A 133.20A 132.00 -9.60 141.60 2085 ---- ---- 135.90A 135.90A 134.70 -9.80 144.50 2090 ---- ---- 138.70A 138.70A 137.50 -9.90 147.40 2095 ---- ---- 141.50A 141.50A 140.40 -10.00 150.40 2100 ---- ---- 144.40A 144.40A 143.20 -10.20 153.40 2 2105 ---- ---- 147.20A 147.20A 146.20 -10.30 156.50 2110 ---- ---- 150.10A 150.10A 149.10 -10.50 159.60 2115 ---- ---- 153.10A 153.10A 152.10 -10.60 162.70 2120 ---- ---- 156.10A 156.10A 155.10 -10.70 165.80 2125 ---- ---- 159.10A 159.10A 158.10 -10.90 169.00 2130 ---- ---- 162.10A 162.10A 161.20 -11.00 172.20 2135 ---- ---- 165.20A 165.20A 164.30 -11.10 175.40 2140 ---- ---- 168.20A 168.20A 167.40 -11.30 178.70 2145 ---- ---- 171.40A 171.40A 170.60 -11.30 181.90 2150 ---- ---- 174.50A 174.50A 173.70 -11.60 185.30 2155 ---- ---- 177.70A 177.70A 177.00 -11.60 188.60 2160 ---- ---- 180.90A 180.90A 180.20 -11.80 192.00 2165 ---- ---- 184.10A 184.10A 183.50 -11.90 195.40 2170 ---- ---- 187.40A 187.40A 186.80 -12.00 198.80 2175 ---- ---- 190.70A 190.70A 190.10 -12.10 202.20 2180 ---- ---- 194.00A 194.00A 193.50 -12.20 205.70 2185 ---- ---- 197.40A 197.40A 196.90 -12.30 209.20 2190 ---- ---- 200.70A 200.70A 200.30 -12.40 212.70 2195 ---- ---- 204.10A 204.10A 203.70 -12.60 216.30 2200 ---- ---- 207.50A 207.50A 207.20 -12.60 219.80 2205 ---- ---- 211.00A 211.00A 210.60 -12.80 223.40 2210 ---- ---- 214.50A 214.50A 214.10 -12.90 227.00 2215 ---- ---- 218.00A 218.00A 217.70 -13.00 230.70 2220 ---- ---- 221.50A 221.50A 221.20 -13.10 234.30 2225 ---- ---- 225.00A 225.00A 224.80 -13.20 238.00 2230 ---- ---- 228.60A 228.60A 228.40 -13.30 241.70 2235 ---- ---- 232.20A 232.20A 232.00 -13.40 245.40 2240 ---- ---- 235.80A 235.80A 235.70 -13.40 249.10 2245 ---- ---- 239.40A 239.40A 239.30 -13.60 252.90 2250 ---- ---- 243.10A 243.10A 243.00 -13.70 256.70 2255 ---- ---- 246.80A 246.80A 246.70 -13.80 260.50 2260 ---- ---- 250.50A 250.50A 250.40 -13.90 264.30 2265 ---- ---- 254.20A 254.20A 254.20 -13.90 268.10 2270 ---- ---- 257.90A 257.90A 257.90 -14.10 272.00 2275 ---- ---- 261.70A 261.70A 261.70 -14.10 275.80 2280 ---- ---- 265.40A 265.40A 265.50 -14.20 279.70 2285 ---- ---- 269.20A 269.20A 269.30 -14.30 283.60 2290 ---- ---- 273.10A 273.10A 273.20 -14.30 287.50 2295 ---- ---- 276.90A 276.90A 277.00 -14.50 291.50 2300 ---- ---- 280.70A 280.70A 280.90 -14.50 295.40 2305 ---- ---- 284.60A 284.60A 284.80 -14.60 299.40 2310 ---- ---- 288.50A 288.50A 288.70 -14.70 303.40 2315 ---- ---- 292.40A 292.40A 292.60 -14.80 307.40 2320 ---- ---- 296.30A 296.30A 296.60 -14.80 311.40 2325 ---- ---- 300.30A 300.30A 300.50 -14.90 315.40 2330 ---- ---- 304.20A 304.20A 304.50 -15.00 319.50 2335 ---- ---- 308.20A 308.20A 308.50 -15.00 323.50 2340 ---- ---- 312.20A 312.20A 312.50 -15.10 327.60 2345 ---- ---- 316.20A 316.20A 316.50 -15.20 331.70 2350 ---- ---- 320.20A 320.20A 320.50 -15.30 335.80 2355 ---- ---- 324.20A 324.20A 324.60 -15.30 339.90 2360 ---- ---- 328.20A 328.20A 328.60 -15.40 344.00 2370 ---- ---- 336.40A 336.40A 336.80 -15.50 352.30 2375 ---- ---- 340.50A 340.50A 340.90 -15.60 356.50 2380 ---- ---- 344.60A 344.60A 345.00 -15.70 360.70 2390 ---- ---- 352.80A 352.80A 353.20 -15.90 369.10 2400 ---- ---- 361.10A 361.10A 361.60 -15.90 377.50 2410 ---- ---- 369.40A 369.40A 369.90 -16.10 386.00 2420 ---- ---- 377.80A 377.80A 378.30 -16.30 394.60 2425 ---- ---- 382.00A 382.00A 382.60 -16.30 398.90 2430 ---- ---- 386.20A 386.20A 386.80 -16.40 403.20 2440 ---- ---- 394.70A 394.70A 395.30 -16.50 411.80 2450 ---- ---- 403.20A 403.20A 403.80 -16.70 420.50 2460 ---- ---- 411.80A 411.80A 412.40 -16.80 429.20 2475 ---- 442.40B 424.70A 442.40B 425.40 -16.90 442.30 2500 ---- 464.60B 446.50A 464.60B 447.20 -17.20 464.40 2525 ---- 487.00B 468.40A 487.00B 469.20 -17.50 486.70 2550 ---- 509.60B 490.60A 509.60B 491.40 -17.80 509.20 2575 ---- 532.40B 513.00A 532.40B 513.80 -18.00 531.80 2600 ---- 555.30B 535.50A 555.30B 536.40 -18.30 554.70 2625 ---- 578.40B 558.30A 578.40B 559.20 -18.50 577.70 2650 ---- 601.60B 581.10A 601.60B 582.20 -18.60 600.80 2800 ---- 743.60B 721.10A 721.10A 722.60 -19.70 742.30 2950 ---- 889.10B 864.70A 864.70A 866.90 -20.50 887.40 3000 ---- 938.20B 913.30A 913.30A 915.60 -20.80 936.40 3500 ---- ---- ---- ---- 1413.50 -21.70 1435.20 4000 ---- ---- ---- ---- 1913.50 -21.70 1935.20 OG JUL24 Gold Option PUT 1275 ---- ---- ---- ---- 1.30 -.20 1.50 1300 ---- ---- ---- ---- 1.60 -.20 1.80 1325 ---- ---- ---- ---- 1.90 -.30 2.20 1350 ---- ---- ---- ---- 2.30 -.40 2.70 1375 ---- ---- ---- ---- 2.80 -.40 3.20 1400 ---- ---- ---- ---- 3.40 -.50 3.90 1425 ---- ---- ---- ---- 4.10 -.50 4.60 1450 ---- ---- ---- ---- 4.80 -.70 5.50 1470 ---- ---- ---- ---- 5.50 -.80 6.30 1475 ---- ---- ---- ---- 5.70 -.80 6.50 1480 ---- ---- ---- ---- 5.90 -.80 6.70 1490 ---- ---- ---- ---- 6.30 -.80 7.10 1500 ---- ---- ---- ---- 6.70 -.90 7.60 1510 ---- ---- ---- ---- 7.10 -1.00 8.10 1520 ---- ---- ---- ---- 7.60 -1.00 8.60 1525 ---- ---- ---- ---- 7.90 -1.00 8.90 1530 ---- ---- ---- ---- 8.10 -1.10 9.20 1540 ---- ---- ---- ---- 8.60 -1.10 9.70 1550 ---- ---- ---- ---- 9.20 -1.10 10.30 1560 ---- ---- ---- ---- 9.70 -1.30 11.00 1565 ---- ---- ---- ---- 10.00 -1.30 11.30 1570 ---- ---- ---- ---- 10.30 -1.30 11.60 1575 ---- ---- ---- ---- 10.60 -1.40 12.00 1580 ---- ---- ---- ---- 10.90 -1.40 12.30 1585 ---- ---- ---- ---- 11.20 -1.50 12.70 1590 ---- ---- ---- ---- 11.60 -1.40 13.00 1595 ---- ---- ---- ---- 11.90 -1.50 13.40 1600 ---- ---- ---- ---- 12.20 -1.60 13.80 1605 ---- ---- ---- ---- 12.60 -1.60 14.20 1610 ---- ---- ---- ---- 12.90 -1.70 14.60 1615 ---- ---- ---- ---- 13.30 -1.70 15.00 1620 ---- ---- ---- ---- 13.70 -1.70 15.40 1625 ---- ---- ---- ---- 14.10 -1.70 15.80 1630 ---- ---- ---- ---- 14.40 -1.80 16.20 1635 ---- ---- ---- ---- 14.80 -1.90 16.70 1640 ---- ---- ---- ---- 15.20 -1.90 17.10 1645 ---- ---- ---- ---- 15.60 -1.90 17.50 1650 ---- ---- ---- ---- 16.00 -2.00 18.00 1655 ---- ---- ---- ---- 16.50 -2.00 18.50 1660 ---- ---- ---- ---- 16.90 -2.00 18.90 1665 ---- ---- ---- ---- 17.30 -2.10 19.40 1670 ---- ---- ---- ---- 17.80 -2.10 19.90 1675 ---- ---- ---- ---- 18.20 -2.20 20.40 1680 ---- ---- ---- ---- 18.70 -2.30 21.00 1685 ---- ---- ---- ---- 19.20 -2.30 21.50 1690 ---- ---- ---- ---- 19.70 -2.30 22.00 1695 ---- ---- ---- ---- 20.20 -2.40 22.60 1700 ---- ---- ---- ---- 20.70 -2.40 23.10 1705 ---- ---- ---- ---- 21.20 -2.50 23.70 1710 ---- ---- ---- ---- 21.70 -2.60 24.30 1715 ---- ---- ---- ---- 22.30 -2.60 24.90 1720 ---- ---- ---- ---- 22.80 -2.70 25.50 1725 ---- ---- ---- ---- 23.40 -2.70 26.10 1730 ---- ---- ---- ---- 24.00 -2.80 26.80 1735 ---- ---- ---- ---- 24.50 -2.90 27.40 1740 ---- ---- ---- ---- 25.20 -2.90 28.10 1745 ---- ---- ---- ---- 25.80 -3.00 28.80 1750 ---- ---- ---- ---- 26.40 -3.10 29.50 1755 ---- ---- ---- ---- 27.10 -3.10 30.20 1760 ---- ---- ---- ---- 27.70 -3.20 30.90 1765 ---- ---- ---- ---- 28.40 -3.30 31.70 1770 ---- ---- ---- ---- 29.10 -3.30 32.40 1775 ---- ---- ---- ---- 29.80 -3.40 33.20 1780 ---- ---- ---- ---- 30.60 -3.40 34.00 1785 ---- ---- ---- ---- 31.30 -3.60 34.90 1790 ---- ---- ---- ---- 32.10 -3.60 35.70 1795 ---- ---- ---- ---- 32.90 -3.70 36.60 1800 ---- ---- ---- ---- 33.70 -3.80 37.50 1805 ---- ---- ---- ---- 34.50 -3.90 38.40 1810 ---- ---- ---- ---- 35.40 -3.90 39.30 1815 ---- ---- ---- ---- 36.30 -4.00 40.30 1820 ---- ---- ---- ---- 37.20 -4.10 41.30 1825 ---- ---- ---- ---- 38.10 -4.20 42.30 1830 ---- ---- ---- ---- 39.10 -4.20 43.30 1835 ---- ---- ---- ---- 40.00 -4.40 44.40 1840 ---- ---- ---- ---- 41.00 -4.50 45.50 1845 ---- ---- ---- ---- 42.10 -4.50 46.60 1850 ---- ---- ---- ---- 43.10 -4.70 47.80 1855 ---- ---- ---- ---- 44.20 -4.70 48.90 1860 ---- ---- ---- ---- 45.30 -4.80 50.10 1865 ---- ---- ---- ---- 46.50 -4.90 51.40 1870 ---- ---- ---- ---- 47.60 -5.10 52.70 1875 ---- ---- ---- ---- 48.80 -5.20 54.00 1880 ---- ---- ---- ---- 50.10 -5.20 55.30 1885 ---- ---- ---- ---- 51.30 -5.40 56.70 1890 ---- ---- ---- ---- 52.60 -5.50 58.10 1895 ---- ---- ---- ---- 54.00 -5.50 59.50 1900 ---- ---- ---- ---- 55.30 -5.70 61.00 1905 ---- ---- ---- ---- 56.70 -5.80 62.50 1910 ---- ---- ---- ---- 58.20 -5.80 64.00 1915 ---- ---- ---- ---- 59.60 -6.00 65.60 1920 ---- ---- ---- ---- 61.10 -6.10 67.20 1925 ---- ---- ---- ---- 62.70 -6.10 68.80 1930 ---- ---- ---- ---- 64.20 -6.30 70.50 1935 ---- ---- ---- ---- 65.80 -6.40 72.20 1940 ---- ---- ---- ---- 67.50 -6.50 74.00 1945 ---- ---- ---- ---- 69.20 -6.60 75.80 1950 ---- ---- ---- ---- 70.90 -6.70 77.60 1955 ---- ---- ---- ---- 72.60 -6.90 79.50 1960 ---- ---- ---- ---- 74.40 -7.00 81.40 1965 ---- ---- ---- ---- 76.30 -7.10 83.40 1970 ---- ---- ---- ---- 78.10 -7.30 85.40 1975 ---- ---- ---- ---- 80.10 -7.30 87.40 1980 ---- ---- ---- ---- 82.00 -7.50 89.50 1985 ---- ---- ---- ---- 84.00 -7.60 91.60 1990 ---- ---- ---- ---- 86.00 -7.70 93.70 1995 ---- ---- ---- ---- 88.10 -7.80 95.90 2000 ---- ---- ---- ---- 90.20 -8.00 98.20 2005 ---- ---- ---- ---- 92.40 -8.10 100.50 2010 ---- ---- ---- ---- 94.60 -8.20 102.80 2015 ---- ---- ---- ---- 96.80 -8.30 105.10 2020 ---- ---- ---- ---- 99.10 -8.40 107.50 2025 ---- ---- ---- ---- 101.40 -8.60 110.00 2030 ---- ---- ---- ---- 103.80 -8.70 112.50 2035 ---- ---- ---- ---- 106.20 -8.80 115.00 2040 ---- ---- ---- ---- 108.70 -8.90 117.60 2045 ---- ---- ---- ---- 111.20 -9.00 120.20 2050 ---- ---- ---- ---- 113.70 -9.10 122.80 2055 ---- ---- ---- ---- 116.30 -9.20 125.50 2060 ---- ---- ---- ---- 118.90 -9.40 128.30 2065 ---- ---- ---- ---- 121.50 -9.50 131.00 2070 ---- ---- ---- ---- 124.20 -9.60 133.80 2075 ---- ---- ---- ---- 126.90 -9.80 136.70 2080 ---- ---- ---- ---- 129.70 -9.90 139.60 2085 ---- ---- ---- ---- 132.50 -10.00 142.50 2090 ---- ---- ---- ---- 135.30 -10.10 145.40 2095 ---- ---- ---- ---- 138.20 -10.20 148.40 2100 ---- ---- ---- ---- 141.10 -10.30 151.40 2105 ---- ---- ---- ---- 144.00 -10.50 154.50 2110 ---- ---- ---- ---- 147.00 -10.60 157.60 2115 ---- ---- ---- ---- 150.00 -10.70 160.70 2120 ---- ---- ---- ---- 153.00 -10.90 163.90 2125 ---- ---- ---- ---- 156.10 -10.90 167.00 2130 ---- ---- ---- ---- 159.20 -11.00 170.20 2135 ---- ---- ---- ---- 162.30 -11.20 173.50 2140 ---- ---- ---- ---- 165.50 -11.30 176.80 2145 ---- ---- ---- ---- 168.70 -11.40 180.10 2150 ---- ---- ---- ---- 171.90 -11.50 183.40 2155 ---- ---- ---- ---- 175.20 -11.50 186.70 2160 ---- ---- ---- ---- 178.40 -11.70 190.10 2165 ---- ---- ---- ---- 181.70 -11.80 193.50 2170 ---- ---- ---- ---- 185.00 -11.90 196.90 2175 ---- ---- ---- ---- 188.40 -12.00 200.40 2180 ---- ---- ---- ---- 191.80 -12.10 203.90 2185 ---- ---- ---- ---- 195.10 -12.20 207.30 2190 ---- ---- ---- ---- 198.60 -12.30 210.90 2195 ---- ---- ---- ---- 202.00 -12.40 214.40 2200 ---- ---- ---- ---- 205.50 -12.50 218.00 2205 ---- ---- ---- ---- 208.90 -12.60 221.50 2210 ---- ---- ---- ---- 212.40 -12.70 225.10 2215 ---- ---- ---- ---- 216.00 -12.70 228.70 2220 ---- ---- ---- ---- 219.50 -12.90 232.40 2225 ---- ---- ---- ---- 223.00 -13.00 236.00 2230 ---- ---- ---- ---- 226.60 -13.10 239.70 2235 ---- ---- ---- ---- 230.20 -13.20 243.40 2240 ---- ---- ---- ---- 233.80 -13.30 247.10 2245 ---- ---- ---- ---- 237.40 -13.40 250.80 2250 ---- ---- ---- ---- 241.10 -13.40 254.50 2255 ---- ---- ---- ---- 244.70 -13.50 258.20 2260 ---- ---- ---- ---- 248.40 -13.60 262.00 2265 ---- ---- ---- ---- 252.10 -13.70 265.80 2270 ---- ---- ---- ---- 255.80 -13.80 269.60 2275 ---- ---- ---- ---- 259.50 -13.90 273.40 2280 ---- ---- ---- ---- 263.20 -14.00 277.20 2285 ---- ---- ---- ---- 266.90 -14.10 281.00 2290 ---- ---- ---- ---- 270.70 -14.10 284.80 2295 ---- ---- ---- ---- 274.50 -14.20 288.70 2300 ---- ---- ---- ---- 278.20 -14.30 292.50 2305 ---- ---- ---- ---- 282.00 -14.40 296.40 2310 ---- ---- ---- ---- 285.80 -14.50 300.30 2315 ---- ---- ---- ---- 289.70 -14.50 304.20 2320 ---- ---- ---- ---- 293.50 -14.60 308.10 2325 ---- ---- ---- ---- 297.40 -14.70 312.10 2330 ---- ---- ---- ---- 301.20 -14.80 316.00 2335 ---- ---- ---- ---- 305.10 -14.90 320.00 2340 ---- ---- ---- ---- 309.00 -15.00 324.00 2345 ---- ---- ---- ---- 312.90 -15.00 327.90 2350 ---- ---- ---- ---- 316.80 -15.10 331.90 2355 ---- ---- ---- ---- 320.80 -15.20 336.00 2360 ---- ---- ---- ---- 324.70 -15.30 340.00 2365 ---- ---- ---- ---- 328.70 -15.30 344.00 2370 ---- ---- ---- ---- 332.70 -15.40 348.10 2375 ---- ---- ---- ---- 336.70 -15.40 352.10 2380 ---- ---- ---- ---- 340.70 -15.50 356.20 2390 ---- ---- ---- ---- 348.70 -15.70 364.40 2400 ---- ---- ---- ---- 356.80 -15.80 372.60 2410 ---- ---- ---- ---- 365.00 -15.90 380.90 2420 ---- ---- ---- ---- 373.20 -16.10 389.30 2425 ---- ---- ---- ---- 377.30 -16.20 393.50 2430 ---- ---- ---- ---- 381.40 -16.30 397.70 2440 ---- ---- ---- ---- 389.70 -16.40 406.10 2450 ---- ---- ---- ---- 398.10 -16.50 414.60 2460 ---- ---- ---- ---- 406.50 -16.60 423.10 2470 ---- ---- ---- ---- 414.90 -16.70 431.60 2475 ---- ---- ---- ---- 419.10 -16.80 435.90 2500 ---- ---- ---- ---- 440.50 -17.00 457.50 2525 ---- ---- ---- ---- 462.00 -17.40 479.40 2550 ---- ---- ---- ---- 483.90 -17.60 501.50 2575 ---- ---- ---- ---- 505.90 -17.90 523.80 2600 ---- ---- ---- ---- 528.10 -18.10 546.20 2625 ---- ---- ---- ---- 550.50 -18.40 568.90 2650 ---- ---- ---- ---- 573.10 -18.60 591.70 OG AUG24 Gold Option PUT 1400 ---- ---- ---- ---- 4.40 -.50 4.90 1425 ---- ---- ---- ---- 5.10 -.70 5.80 1450 ---- ---- ---- ---- 6.00 -.80 6.80 1475 ---- ---- ---- ---- 7.00 -.90 7.90 1500 ---- ---- ---- ---- 8.20 -1.00 9.20 1525 ---- ---- ---- ---- 9.40 -1.20 10.60 1550 ---- ---- ---- ---- 10.90 -1.30 12.20 1575 ---- ---- ---- ---- 12.50 -1.50 14.00 1580 ---- ---- ---- ---- 12.80 -1.50 14.30 1590 ---- ---- ---- ---- 13.50 -1.60 15.10 1600 ---- ---- ---- ---- 14.30 -1.60 15.90 1610 ---- ---- ---- ---- 15.00 -1.80 16.80 1620 ---- ---- ---- ---- 15.80 -1.90 17.70 1625 ---- ---- ---- ---- 16.20 -1.90 18.10 1630 ---- ---- ---- ---- 16.70 -1.90 18.60 1640 ---- ---- ---- ---- 17.50 -2.00 19.50 1650 ---- ---- ---- ---- 18.40 -2.10 20.50 1660 ---- ---- ---- ---- 19.30 -2.30 21.60 1670 ---- ---- ---- ---- 20.30 -2.30 22.60 1675 ---- ---- ---- ---- 20.80 -2.40 23.20 1680 ---- ---- ---- ---- 21.30 -2.40 23.70 1685 ---- ---- ---- ---- 21.80 -2.50 24.30 1690 ---- ---- ---- ---- 22.40 -2.50 24.90 1695 ---- ---- ---- ---- 22.90 -2.60 25.50 1700 ---- ---- ---- ---- 23.50 -2.60 26.10 1705 ---- ---- ---- ---- 24.00 -2.70 26.70 1710 ---- ---- ---- ---- 24.60 -2.70 27.30 1715 ---- ---- ---- ---- 25.20 -2.80 28.00 1720 ---- ---- ---- ---- 25.80 -2.80 28.60 1725 ---- ---- ---- ---- 26.40 -2.90 29.30 1730 ---- ---- ---- ---- 27.00 -3.00 30.00 1735 ---- ---- ---- ---- 27.70 -3.00 30.70 1740 ---- ---- ---- ---- 28.30 -3.10 31.40 1745 ---- ---- ---- ---- 29.00 -3.10 32.10 1750 ---- ---- ---- ---- 29.70 -3.20 32.90 1755 ---- ---- ---- ---- 30.40 -3.30 33.70 1760 ---- ---- ---- ---- 31.10 -3.30 34.40 1765 ---- ---- ---- ---- 31.80 -3.40 35.20 1770 ---- ---- ---- ---- 32.60 -3.50 36.10 1775 ---- ---- ---- ---- 33.30 -3.60 36.90 1780 ---- ---- ---- ---- 34.10 -3.70 37.80 1785 ---- ---- ---- ---- 34.90 -3.70 38.60 1790 ---- ---- ---- ---- 35.70 -3.80 39.50 1795 ---- ---- ---- ---- 36.60 -3.80 40.40 1800 ---- ---- ---- ---- 37.40 -4.00 41.40 1805 ---- ---- ---- ---- 38.30 -4.00 42.30 1810 ---- ---- ---- ---- 39.20 -4.10 43.30 1815 ---- ---- ---- ---- 40.10 -4.20 44.30 1820 ---- ---- ---- ---- 41.10 -4.30 45.40 1825 ---- ---- ---- ---- 42.10 -4.30 46.40 1830 ---- ---- ---- ---- 43.10 -4.40 47.50 1835 ---- ---- ---- ---- 44.10 -4.50 48.60 1840 ---- ---- ---- ---- 45.10 -4.60 49.70 1845 ---- ---- ---- ---- 46.20 -4.70 50.90 1850 ---- ---- ---- ---- 47.30 -4.80 52.10 1855 ---- ---- ---- ---- 48.40 -4.90 53.30 1860 ---- ---- ---- ---- 49.60 -4.90 54.50 1865 ---- ---- ---- ---- 50.70 -5.10 55.80 1870 ---- ---- ---- ---- 51.90 -5.20 57.10 1875 ---- ---- ---- ---- 53.20 -5.20 58.40 1880 ---- ---- ---- ---- 54.40 -5.40 59.80 1885 ---- ---- ---- ---- 55.70 -5.50 61.20 1890 ---- ---- ---- ---- 57.10 -5.50 62.60 1895 ---- ---- ---- ---- 58.40 -5.70 64.10 1900 ---- ---- ---- ---- 59.80 -5.80 65.60 1905 ---- ---- ---- ---- 61.20 -5.90 67.10 1910 ---- ---- ---- ---- 62.70 -5.90 68.60 1915 ---- ---- ---- ---- 64.20 -6.00 70.20 1920 ---- ---- ---- ---- 65.70 -6.20 71.90 1925 ---- ---- ---- ---- 67.30 -6.20 73.50 1930 ---- ---- ---- ---- 68.80 -6.40 75.20 1935 ---- ---- ---- ---- 70.50 -6.50 77.00 1940 ---- ---- ---- ---- 72.10 -6.60 78.70 1945 ---- ---- ---- ---- 73.80 -6.70 80.50 1950 ---- ---- ---- ---- 75.60 -6.80 82.40 1955 ---- ---- ---- ---- 77.30 -7.00 84.30 1960 ---- ---- ---- ---- 79.20 -7.00 86.20 1965 ---- ---- ---- ---- 81.00 -7.20 88.20 1970 ---- ---- ---- ---- 82.90 -7.30 90.20 1975 ---- ---- ---- ---- 84.80 -7.40 92.20 1980 ---- ---- ---- ---- 86.80 -7.50 94.30 1985 ---- ---- ---- ---- 88.80 -7.60 96.40 1990 ---- ---- ---- ---- 90.90 -7.70 98.60 1995 ---- ---- ---- ---- 93.00 -7.80 100.80 2000 ---- ---- ---- ---- 95.10 -8.00 103.10 2005 ---- ---- ---- ---- 97.30 -8.10 105.40 2010 ---- ---- ---- ---- 99.50 -8.20 107.70 2015 ---- ---- ---- ---- 101.80 -8.30 110.10 2020 ---- ---- ---- ---- 104.10 -8.40 112.50 2025 ---- ---- ---- ---- 106.40 -8.60 115.00 2030 ---- ---- ---- ---- 108.80 -8.70 117.50 2035 ---- ---- ---- ---- 111.20 -8.80 120.00 2040 ---- ---- ---- ---- 113.70 -8.90 122.60 2045 ---- ---- ---- ---- 116.20 -9.10 125.30 2050 ---- ---- ---- ---- 118.80 -9.10 127.90 2055 ---- ---- ---- ---- 121.40 -9.20 130.60 2060 ---- ---- ---- ---- 124.00 -9.40 133.40 2065 ---- ---- ---- ---- 126.70 -9.50 136.20 2070 ---- ---- ---- ---- 129.40 -9.60 139.00 2075 ---- ---- ---- ---- 132.10 -9.80 141.90 2080 ---- ---- ---- ---- 134.90 -9.90 144.80 2085 ---- ---- ---- ---- 137.70 -10.00 147.70 2090 ---- ---- ---- ---- 140.60 -10.10 150.70 2095 ---- ---- ---- ---- 143.50 -10.20 153.70 2100 ---- ---- ---- ---- 146.40 -10.30 156.70 2105 ---- ---- ---- ---- 149.40 -10.40 159.80 2110 ---- ---- ---- ---- 152.40 -10.50 162.90 2115 ---- ---- ---- ---- 155.40 -10.60 166.00 2120 ---- ---- ---- ---- 158.50 -10.70 169.20 2125 ---- ---- ---- ---- 161.50 -10.90 172.40 2130 ---- ---- ---- ---- 164.70 -10.90 175.60 2135 ---- ---- ---- ---- 167.80 -11.10 178.90 2140 ---- ---- ---- ---- 171.00 -11.10 182.10 2145 ---- ---- ---- ---- 174.20 -11.30 185.50 2150 ---- ---- ---- ---- 177.40 -11.40 188.80 2155 ---- ---- ---- ---- 180.70 -11.40 192.10 2160 ---- ---- ---- ---- 183.90 -11.60 195.50 2165 ---- ---- ---- ---- 187.20 -11.70 198.90 2170 ---- ---- ---- ---- 190.60 -11.70 202.30 2175 ---- ---- ---- ---- 193.90 -11.90 205.80 2180 ---- ---- ---- ---- 197.30 -12.00 209.30 2185 ---- ---- ---- ---- 200.70 -12.00 212.70 2190 ---- ---- ---- ---- 204.10 -12.20 216.30 2195 ---- ---- ---- ---- 207.50 -12.30 219.80 2200 ---- ---- ---- ---- 210.90 -12.40 223.30 2205 ---- ---- ---- ---- 214.40 -12.50 226.90 2210 ---- ---- ---- ---- 217.90 -12.60 230.50 2215 ---- ---- ---- ---- 221.40 -12.60 234.00 2220 ---- ---- ---- ---- 224.90 -12.80 237.70 2225 ---- ---- ---- ---- 228.40 -12.90 241.30 2230 ---- ---- ---- ---- 232.00 -12.90 244.90 2235 ---- ---- ---- ---- 235.60 -13.00 248.60 2240 ---- ---- ---- ---- 239.20 -13.10 252.30 2245 ---- ---- ---- ---- 242.80 -13.20 256.00 2250 ---- ---- ---- ---- 246.40 -13.30 259.70 2255 ---- ---- ---- ---- 250.00 -13.40 263.40 2260 ---- ---- ---- ---- 253.70 -13.40 267.10 2265 ---- ---- ---- ---- 257.30 -13.60 270.90 2270 ---- ---- ---- ---- 261.00 -13.70 274.70 2275 ---- ---- ---- ---- 264.70 -13.80 278.50 2280 ---- ---- ---- ---- 268.50 -13.80 282.30 2285 ---- ---- ---- ---- 272.20 -13.90 286.10 2290 ---- ---- ---- ---- 275.90 -14.00 289.90 2295 ---- ---- ---- ---- 279.70 -14.10 293.80 2300 ---- ---- ---- ---- 283.50 -14.10 297.60 2305 ---- ---- ---- ---- 287.30 -14.20 301.50 2310 ---- ---- ---- ---- 291.10 -14.30 305.40 2315 ---- ---- ---- ---- 294.90 -14.40 309.30 2320 ---- ---- ---- ---- 298.80 -14.40 313.20 2325 ---- ---- ---- ---- 302.60 -14.50 317.10 2330 ---- ---- ---- ---- 306.50 -14.60 321.10 2335 ---- ---- ---- ---- 310.40 -14.60 325.00 2340 ---- ---- ---- ---- 314.30 -14.70 329.00 2345 ---- ---- ---- ---- 318.20 -14.80 333.00 2350 ---- ---- ---- ---- 322.10 -14.90 337.00 2355 ---- ---- ---- ---- 326.00 -15.00 341.00 2360 ---- ---- ---- ---- 330.00 -15.00 345.00 2365 ---- ---- ---- ---- 333.90 -15.20 349.10 2370 ---- ---- ---- ---- 337.90 -15.20 353.10 2375 ---- ---- ---- ---- 341.90 -15.30 357.20 2380 ---- ---- ---- ---- 345.90 -15.30 361.20 2390 ---- ---- ---- ---- 354.00 -15.40 369.40 2400 ---- ---- ---- ---- 362.10 -15.60 377.70 2410 ---- ---- ---- ---- 370.20 -15.70 385.90 2420 ---- ---- ---- ---- 378.40 -15.90 394.30 2425 ---- ---- ---- ---- 382.50 -15.90 398.40 2430 ---- ---- ---- ---- 386.60 -16.00 402.60 2440 ---- ---- ---- ---- 394.90 -16.10 411.00 2450 ---- ---- ---- ---- 403.30 -16.20 419.50 2460 ---- ---- ---- ---- 411.60 -16.40 428.00 2470 ---- ---- ---- ---- 420.10 -16.40 436.50 2475 ---- ---- ---- ---- 424.30 -16.50 440.80 2500 ---- ---- ---- ---- 445.60 -16.80 462.40 2525 ---- ---- ---- ---- 467.10 -17.10 484.20 2550 ---- ---- ---- ---- 488.80 -17.40 506.20 2575 ---- ---- ---- ---- 510.80 -17.60 528.40 2600 ---- ---- ---- ---- 532.90 -17.80 550.70 2625 ---- ---- ---- ---- 555.30 -18.00 573.30 2650 ---- ---- ---- ---- 577.80 -18.20 596.00 OG SEP24 Gold Option PUT 1475 ---- ---- ---- ---- 8.60 -1.00 9.60 1500 ---- ---- ---- ---- 9.90 -1.10 11.00 1525 ---- ---- ---- ---- 11.20 -1.30 12.50 1550 ---- ---- ---- ---- 12.70 -1.50 14.20 1575 ---- ---- ---- ---- 14.40 -1.60 16.00 1600 ---- ---- ---- ---- 16.30 -1.80 18.10 1625 ---- ---- ---- ---- 18.30 -2.00 20.30 1650 ---- ---- ---- ---- 20.60 -2.20 22.80 1660 ---- ---- ---- ---- 21.60 -2.30 23.90 1670 ---- ---- ---- ---- 22.60 -2.40 25.00 1675 ---- ---- ---- ---- 23.10 -2.50 25.60 1680 ---- ---- ---- ---- 23.70 -2.50 26.20 1690 ---- ---- ---- ---- 24.80 -2.60 27.40 1700 ---- ---- ---- ---- 25.90 -2.70 28.60 1710 ---- ---- ---- ---- 27.10 -2.80 29.90 1720 ---- ---- ---- ---- 28.30 -3.00 31.30 1725 ---- ---- ---- ---- 29.00 -2.90 31.90 1730 ---- ---- ---- ---- 29.60 -3.10 32.70 1740 ---- ---- ---- ---- 30.90 -3.20 34.10 1750 ---- ---- ---- ---- 32.30 -3.30 35.60 1760 ---- ---- ---- ---- 33.80 -3.40 37.20 1765 ---- ---- ---- ---- 34.50 -3.50 38.00 1770 ---- ---- ---- ---- 35.30 -3.60 38.90 1775 ---- ---- ---- ---- 36.10 -3.60 39.70 1780 ---- ---- ---- ---- 36.90 -3.70 40.60 1785 ---- ---- ---- ---- 37.70 -3.80 41.50 1790 ---- ---- ---- ---- 38.50 -3.90 42.40 1795 ---- ---- ---- ---- 39.40 -3.90 43.30 1800 ---- ---- ---- ---- 40.30 -4.00 44.30 1805 ---- ---- ---- ---- 41.20 -4.00 45.20 1810 ---- ---- ---- ---- 42.10 -4.10 46.20 1815 ---- ---- ---- ---- 43.00 -4.20 47.20 1820 ---- ---- ---- ---- 44.00 -4.30 48.30 1825 ---- ---- ---- ---- 45.00 -4.30 49.30 1830 ---- ---- ---- ---- 46.00 -4.40 50.40 1835 ---- ---- ---- ---- 47.00 -4.50 51.50 1840 ---- ---- ---- ---- 48.10 -4.60 52.70 1845 ---- ---- ---- ---- 49.10 -4.70 53.80 1850 ---- ---- ---- ---- 50.20 -4.80 55.00 1855 ---- ---- ---- ---- 51.40 -4.80 56.20 1860 ---- ---- ---- ---- 52.50 -5.00 57.50 1865 ---- ---- ---- ---- 53.70 -5.10 58.80 1870 ---- ---- ---- ---- 54.90 -5.20 60.10 1875 ---- ---- ---- ---- 56.20 -5.20 61.40 1880 ---- ---- ---- ---- 57.40 -5.40 62.80 1885 ---- ---- ---- ---- 58.70 -5.50 64.20 1890 ---- ---- ---- ---- 60.10 -5.50 65.60 1895 ---- ---- ---- ---- 61.40 -5.60 67.00 1900 ---- ---- ---- ---- 62.80 -5.70 68.50 1905 ---- ---- ---- ---- 64.20 -5.90 70.10 1910 ---- ---- ---- ---- 65.70 -5.90 71.60 1915 ---- ---- ---- ---- 67.20 -6.00 73.20 1920 ---- ---- ---- ---- 68.70 -6.10 74.80 1925 ---- ---- ---- ---- 70.30 -6.20 76.50 1930 ---- ---- ---- ---- 71.80 -6.30 78.10 1935 ---- ---- ---- ---- 73.50 -6.40 79.90 1940 ---- ---- ---- ---- 75.10 -6.50 81.60 1945 ---- ---- ---- ---- 76.80 -6.60 83.40 1950 ---- ---- ---- ---- 78.50 -6.70 85.20 1955 ---- ---- ---- ---- 80.30 -6.80 87.10 1960 ---- ---- ---- ---- 82.00 -7.00 89.00 1965 ---- ---- ---- ---- 83.90 -7.00 90.90 1970 ---- ---- ---- ---- 85.70 -7.20 92.90 1975 ---- ---- ---- ---- 87.60 -7.30 94.90 1980 ---- ---- ---- ---- 89.60 -7.30 96.90 1985 ---- ---- ---- ---- 91.50 -7.50 99.00 1990 ---- ---- ---- ---- 93.50 -7.60 101.10 1995 ---- ---- ---- ---- 95.60 -7.70 103.30 2000 ---- ---- ---- ---- 97.60 -7.80 105.40 2005 ---- ---- ---- ---- 99.80 -7.90 107.70 2010 ---- ---- ---- ---- 101.90 -8.00 109.90 2015 ---- ---- ---- ---- 104.10 -8.10 112.20 2020 ---- ---- ---- ---- 106.30 -8.30 114.60 2025 ---- ---- ---- ---- 108.60 -8.40 117.00 2030 ---- ---- ---- ---- 110.90 -8.50 119.40 2035 ---- ---- ---- ---- 113.20 -8.60 121.80 2040 ---- ---- ---- ---- 115.60 -8.70 124.30 2045 ---- ---- ---- ---- 118.00 -8.90 126.90 2050 ---- ---- ---- ---- 120.50 -8.90 129.40 2055 ---- ---- ---- ---- 123.00 -9.00 132.00 2060 ---- ---- ---- ---- 125.50 -9.20 134.70 2065 ---- ---- ---- ---- 128.10 -9.20 137.30 2070 ---- ---- ---- ---- 130.70 -9.40 140.10 2075 ---- ---- ---- ---- 133.30 -9.50 142.80 2080 ---- ---- ---- ---- 136.00 -9.60 145.60 2085 ---- ---- ---- ---- 138.70 -9.70 148.40 2090 ---- ---- ---- ---- 141.50 -9.80 151.30 2095 ---- ---- ---- ---- 144.30 -9.90 154.20 2100 ---- ---- ---- ---- 147.10 -10.00 157.10 2105 ---- ---- ---- ---- 149.90 -10.10 160.00 2110 ---- ---- ---- ---- 152.80 -10.20 163.00 2115 ---- ---- ---- ---- 155.70 -10.40 166.10 2120 ---- ---- ---- ---- 158.70 -10.40 169.10 2125 ---- ---- ---- ---- 161.60 -10.60 172.20 2130 ---- ---- ---- ---- 164.60 -10.70 175.30 2135 ---- ---- ---- ---- 167.70 -10.70 178.40 2140 ---- ---- ---- ---- 170.80 -10.80 181.60 2145 ---- ---- ---- ---- 173.90 -10.90 184.80 2150 ---- ---- ---- ---- 177.00 -11.10 188.10 2155 ---- ---- ---- ---- 180.10 -11.20 191.30 2160 ---- ---- ---- ---- 183.30 -11.30 194.60 2165 ---- ---- ---- ---- 186.50 -11.40 197.90 2170 ---- ---- ---- ---- 189.80 -11.50 201.30 2175 ---- ---- ---- ---- 193.10 -11.50 204.60 2180 ---- ---- ---- ---- 196.40 -11.60 208.00 2185 ---- ---- ---- ---- 199.70 -11.70 211.40 2190 ---- ---- ---- ---- 203.00 -11.90 214.90 2195 ---- ---- ---- ---- 206.40 -11.90 218.30 2200 ---- ---- ---- ---- 209.80 -12.00 221.80 2205 ---- ---- ---- ---- 213.20 -12.10 225.30 2210 ---- ---- ---- ---- 216.60 -12.30 228.90 2215 ---- ---- ---- ---- 220.10 -12.30 232.40 2220 ---- ---- ---- ---- 223.60 -12.40 236.00 2225 ---- ---- ---- ---- 227.10 -12.50 239.60 2230 ---- ---- ---- ---- 230.60 -12.60 243.20 2235 ---- ---- ---- ---- 234.20 -12.60 246.80 2240 ---- ---- ---- ---- 237.70 -12.80 250.50 2245 ---- ---- ---- ---- 241.30 -12.90 254.20 2250 ---- ---- ---- ---- 244.90 -12.90 257.80 2255 ---- ---- ---- ---- 248.50 -13.00 261.50 2260 ---- ---- ---- ---- 252.20 -13.10 265.30 2265 ---- ---- ---- ---- 255.80 -13.20 269.00 2270 ---- ---- ---- ---- 259.50 -13.30 272.80 2275 ---- ---- ---- ---- 263.20 -13.30 276.50 2280 ---- ---- ---- ---- 266.90 -13.40 280.30 2285 ---- ---- ---- ---- 270.60 -13.50 284.10 2290 ---- ---- ---- ---- 274.40 -13.50 287.90 2295 ---- ---- ---- ---- 278.10 -13.70 291.80 2300 ---- ---- ---- ---- 281.90 -13.70 295.60 2305 ---- ---- ---- ---- 285.70 -13.80 299.50 2310 ---- ---- ---- ---- 289.50 -13.90 303.40 2315 ---- ---- ---- ---- 293.30 -14.00 307.30 2320 ---- ---- ---- ---- 297.10 -14.10 311.20 2325 ---- ---- ---- ---- 301.00 -14.10 315.10 2330 ---- ---- ---- ---- 304.80 -14.20 319.00 2335 ---- ---- ---- ---- 308.70 -14.30 323.00 2340 ---- ---- ---- ---- 312.60 -14.40 327.00 2345 ---- ---- ---- ---- 316.50 -14.40 330.90 2350 ---- ---- ---- ---- 320.40 -14.50 334.90 2355 ---- ---- ---- ---- 324.40 -14.50 338.90 2360 ---- ---- ---- ---- 328.30 -14.70 343.00 2365 ---- ---- ---- ---- 332.30 -14.70 347.00 2370 ---- ---- ---- ---- 336.30 -14.70 351.00 2375 ---- ---- ---- ---- 340.20 -14.90 355.10 2380 ---- ---- ---- ---- 344.20 -15.00 359.20 2385 ---- ---- ---- ---- 348.30 -14.90 363.20 2390 ---- ---- ---- ---- 352.30 -15.00 367.30 2400 ---- ---- ---- ---- 360.40 -15.10 375.50 2410 ---- ---- ---- ---- 368.50 -15.30 383.80 2420 ---- ---- ---- ---- 376.70 -15.40 392.10 2425 ---- ---- ---- ---- 380.80 -15.50 396.30 2430 ---- ---- ---- ---- 384.90 -15.60 400.50 2440 ---- ---- ---- ---- 393.20 -15.70 408.90 2450 ---- ---- ---- ---- 401.50 -15.80 417.30 2460 ---- ---- ---- ---- 409.90 -15.90 425.80 2470 ---- ---- ---- ---- 418.30 -16.00 434.30 2475 ---- ---- ---- ---- 422.50 -16.10 438.60 2480 ---- ---- ---- ---- 426.70 -16.10 442.80 2500 ---- ---- ---- ---- 443.70 -16.30 460.00 2525 ---- ---- ---- ---- 465.20 -16.60 481.80 2550 ---- ---- ---- ---- 486.80 -16.90 503.70 2575 ---- ---- ---- ---- 508.70 -17.10 525.80 2600 ---- ---- ---- ---- 530.70 -17.30 548.00 2625 ---- ---- ---- ---- 552.90 -17.60 570.50 2650 ---- ---- ---- ---- 575.30 -17.70 593.00 2675 ---- ---- ---- ---- 597.90 -17.90 615.80 OG OCT24 Gold Option PUT 1500 ---- ---- ---- ---- 9.20 -1.00 10.20 1525 ---- ---- ---- ---- 10.60 -1.20 11.80 1550 ---- ---- ---- ---- 12.20 -1.40 13.60 1575 ---- ---- ---- ---- 14.00 -1.60 15.60 1600 ---- ---- ---- ---- 16.10 -1.70 17.80 1625 ---- ---- ---- ---- 18.30 -2.00 20.30 1650 ---- ---- ---- ---- 20.90 -2.20 23.10 1675 ---- ---- ---- ---- 23.70 -2.40 26.10 1680 ---- ---- ---- ---- 24.20 -2.60 26.80 1690 ---- ---- ---- ---- 25.50 -2.60 28.10 1700 ---- ---- ---- ---- 26.70 -2.80 29.50 1710 ---- ---- ---- ---- 28.10 -2.80 30.90 1720 ---- ---- ---- ---- 29.40 -3.00 32.40 1725 ---- ---- ---- ---- 30.10 -3.10 33.20 1730 ---- ---- ---- ---- 30.90 -3.10 34.00 1740 ---- ---- ---- ---- 32.30 -3.30 35.60 1750 ---- ---- ---- ---- 33.90 -3.30 37.20 1760 ---- ---- ---- ---- 35.50 -3.50 39.00 1770 ---- ---- ---- ---- 37.10 -3.70 40.80 1775 ---- ---- ---- ---- 38.00 -3.70 41.70 1780 ---- ---- ---- ---- 38.90 -3.70 42.60 1785 ---- ---- ---- ---- 39.80 -3.80 43.60 1790 ---- ---- ---- ---- 40.70 -3.90 44.60 1795 ---- ---- ---- ---- 41.60 -4.00 45.60 1800 ---- ---- ---- ---- 42.50 -4.10 46.60 1805 ---- ---- ---- ---- 43.50 -4.20 47.70 1810 ---- ---- ---- ---- 44.50 -4.20 48.70 1815 ---- ---- ---- ---- 45.50 -4.30 49.80 1820 ---- ---- ---- ---- 46.50 -4.40 50.90 1825 ---- ---- ---- ---- 47.60 -4.40 52.00 1830 ---- ---- ---- ---- 48.60 -4.60 53.20 1835 ---- ---- ---- ---- 49.70 -4.70 54.40 1840 ---- ---- ---- ---- 50.80 -4.80 55.60 1845 ---- ---- ---- ---- 52.00 -4.80 56.80 1850 ---- ---- ---- ---- 53.10 -4.90 58.00 1855 ---- ---- ---- ---- 54.30 -5.00 59.30 1860 ---- ---- ---- ---- 55.50 -5.10 60.60 1865 ---- ---- ---- ---- 56.80 -5.10 61.90 1870 ---- ---- ---- ---- 58.00 -5.30 63.30 1875 ---- ---- ---- ---- 59.30 -5.30 64.60 1880 ---- ---- ---- ---- 60.60 -5.40 66.00 1885 ---- ---- ---- ---- 62.00 -5.50 67.50 1890 ---- ---- ---- ---- 63.30 -5.60 68.90 1895 ---- ---- ---- ---- 64.70 -5.70 70.40 1900 ---- ---- ---- ---- 66.10 -5.80 71.90 1905 ---- ---- ---- ---- 67.60 -5.90 73.50 1910 ---- ---- ---- ---- 69.10 -6.00 75.10 1915 ---- ---- ---- ---- 70.60 -6.10 76.70 1920 ---- ---- ---- ---- 72.20 -6.10 78.30 1925 ---- ---- ---- ---- 73.70 -6.30 80.00 1930 ---- ---- ---- ---- 75.40 -6.30 81.70 1935 ---- ---- ---- ---- 77.00 -6.50 83.50 1940 ---- ---- ---- ---- 78.70 -6.60 85.30 1945 ---- ---- ---- ---- 80.40 -6.70 87.10 1950 ---- ---- ---- ---- 82.10 -6.80 88.90 1955 ---- ---- ---- ---- 83.90 -6.90 90.80 1960 ---- ---- ---- ---- 85.80 -6.90 92.70 1965 ---- ---- ---- ---- 87.60 -7.10 94.70 1970 ---- ---- ---- ---- 89.50 -7.20 96.70 1975 ---- ---- ---- ---- 91.40 -7.40 98.80 1980 ---- ---- ---- ---- 93.40 -7.40 100.80 1985 ---- ---- ---- ---- 95.40 -7.60 103.00 1990 ---- ---- ---- ---- 97.50 -7.60 105.10 1995 ---- ---- ---- ---- 99.60 -7.70 107.30 2000 ---- ---- ---- ---- 101.70 -7.90 109.60 2005 ---- ---- ---- ---- 103.90 -7.90 111.80 2010 ---- ---- ---- ---- 106.10 -8.10 114.20 2015 ---- ---- ---- ---- 108.30 -8.20 116.50 2020 ---- ---- ---- ---- 110.60 -8.30 118.90 2025 ---- ---- ---- ---- 113.00 -8.30 121.30 2030 ---- ---- ---- ---- 115.30 -8.50 123.80 2035 ---- ---- ---- ---- 117.70 -8.60 126.30 2040 ---- ---- ---- ---- 120.20 -8.70 128.90 2045 ---- ---- ---- ---- 122.60 -8.90 131.50 2050 ---- ---- ---- ---- 125.20 -8.90 134.10 2055 ---- ---- ---- ---- 127.70 -9.00 136.70 2060 ---- ---- ---- ---- 130.30 -9.10 139.40 2065 ---- ---- ---- ---- 132.90 -9.30 142.20 2070 ---- ---- ---- ---- 135.60 -9.30 144.90 2075 ---- ---- ---- ---- 138.30 -9.40 147.70 2080 ---- ---- ---- ---- 141.00 -9.50 150.50 2085 ---- ---- ---- ---- 143.70 -9.70 153.40 2090 ---- ---- ---- ---- 146.50 -9.80 156.30 2095 ---- ---- ---- ---- 149.30 -9.90 159.20 2100 ---- ---- ---- ---- 152.20 -10.00 162.20 2105 ---- ---- ---- ---- 155.10 -10.10 165.20 2110 ---- ---- ---- ---- 158.00 -10.20 168.20 2115 ---- ---- ---- ---- 160.90 -10.30 171.20 2120 ---- ---- ---- ---- 163.90 -10.40 174.30 2125 ---- ---- ---- ---- 166.90 -10.50 177.40 2130 ---- ---- ---- ---- 169.90 -10.60 180.50 2135 ---- ---- ---- ---- 173.00 -10.70 183.70 2140 ---- ---- ---- ---- 176.00 -10.80 186.80 2145 ---- ---- ---- ---- 179.10 -10.90 190.00 2150 ---- ---- ---- ---- 182.30 -11.00 193.30 2155 ---- ---- ---- ---- 185.40 -11.10 196.50 2160 ---- ---- ---- ---- 188.60 -11.20 199.80 2165 ---- ---- ---- ---- 191.80 -11.30 203.10 2170 ---- ---- ---- ---- 195.10 -11.40 206.50 2175 ---- ---- ---- ---- 198.30 -11.50 209.80 2180 ---- ---- ---- ---- 201.60 -11.60 213.20 2185 ---- ---- ---- ---- 204.90 -11.70 216.60 2190 ---- ---- ---- ---- 208.30 -11.70 220.00 2195 ---- ---- ---- ---- 211.60 -11.90 223.50 2200 ---- ---- ---- ---- 215.00 -12.00 227.00 2205 ---- ---- ---- ---- 218.40 -12.00 230.40 2210 ---- ---- ---- ---- 221.80 -12.20 234.00 2215 ---- ---- ---- ---- 225.30 -12.20 237.50 2220 ---- ---- ---- ---- 228.70 -12.30 241.00 2225 ---- ---- ---- ---- 232.20 -12.40 244.60 2230 ---- ---- ---- ---- 235.70 -12.50 248.20 2235 ---- ---- ---- ---- 239.30 -12.50 251.80 2240 ---- ---- ---- ---- 242.80 -12.70 255.50 2245 ---- ---- ---- ---- 246.40 -12.70 259.10 2250 ---- ---- ---- ---- 250.00 -12.80 262.80 2255 ---- ---- ---- ---- 253.60 -12.90 266.50 2260 ---- ---- ---- ---- 257.20 -13.00 270.20 2265 ---- ---- ---- ---- 260.80 -13.10 273.90 2270 ---- ---- ---- ---- 264.50 -13.10 277.60 2275 ---- ---- ---- ---- 268.20 -13.20 281.40 2280 ---- ---- ---- ---- 271.90 -13.30 285.20 2285 ---- ---- ---- ---- 275.60 -13.30 288.90 2290 ---- ---- ---- ---- 279.30 -13.40 292.70 2295 ---- ---- ---- ---- 283.00 -13.60 296.60 2300 ---- ---- ---- ---- 286.80 -13.60 300.40 2305 ---- ---- ---- ---- 290.60 -13.60 304.20 2310 ---- ---- ---- ---- 294.30 -13.80 308.10 2315 ---- ---- ---- ---- 298.10 -13.90 312.00 2320 ---- ---- ---- ---- 302.00 -13.90 315.90 2325 ---- ---- ---- ---- 305.80 -14.00 319.80 2330 ---- ---- ---- ---- 309.60 -14.10 323.70 2335 ---- ---- ---- ---- 313.50 -14.10 327.60 2340 ---- ---- ---- ---- 317.40 -14.20 331.60 2345 ---- ---- ---- ---- 321.30 -14.30 335.60 2350 ---- ---- ---- ---- 325.20 -14.30 339.50 2355 ---- ---- ---- ---- 329.10 -14.40 343.50 2360 ---- ---- ---- ---- 333.00 -14.50 347.50 2365 ---- ---- ---- ---- 337.00 -14.50 351.50 2370 ---- ---- ---- ---- 340.90 -14.70 355.60 2375 ---- ---- ---- ---- 344.90 -14.70 359.60 2380 ---- ---- ---- ---- 348.90 -14.80 363.70 2385 ---- ---- ---- ---- 352.90 -14.80 367.70 2390 ---- ---- ---- ---- 356.90 -14.90 371.80 2400 ---- ---- ---- ---- 365.00 -15.00 380.00 2410 ---- ---- ---- ---- 373.10 -15.10 388.20 2420 ---- ---- ---- ---- 381.20 -15.30 396.50 2425 ---- ---- ---- ---- 385.30 -15.40 400.70 2430 ---- ---- ---- ---- 389.40 -15.40 404.80 2440 ---- ---- ---- ---- 397.70 -15.50 413.20 2450 ---- ---- ---- ---- 406.00 -15.60 421.60 2460 ---- ---- ---- ---- 414.30 -15.70 430.00 2470 ---- ---- ---- ---- 422.70 -15.80 438.50 2475 ---- ---- ---- ---- 426.90 -15.90 442.80 2480 ---- ---- ---- ---- 431.10 -15.90 447.00 2500 ---- ---- ---- ---- 448.00 -16.20 464.20 2525 ---- ---- ---- ---- 469.40 -16.40 485.80 2550 ---- ---- ---- ---- 491.00 -16.60 507.60 2575 ---- ---- ---- ---- 512.70 -16.90 529.60 2600 ---- ---- ---- ---- 534.70 -17.10 551.80 2625 ---- ---- ---- ---- 556.80 -17.40 574.20 2650 ---- ---- ---- ---- 579.10 -17.60 596.70 2675 ---- ---- ---- ---- 601.60 -17.70 619.30 OG NOV24 Gold Option PUT 1500 ---- ---- ---- ---- 9.50 -1.00 10.50 1525 ---- ---- ---- ---- 11.00 -1.20 12.20 1550 ---- ---- ---- ---- 12.70 -1.30 14.00 1575 ---- ---- ---- ---- 14.60 -1.50 16.10 1600 ---- ---- ---- ---- 16.70 -1.80 18.50 1625 ---- ---- ---- ---- 19.10 -1.90 21.00 1650 ---- ---- ---- ---- 21.70 -2.20 23.90 1675 ---- ---- ---- ---- 24.60 -2.50 27.10 1690 ---- ---- ---- ---- 26.50 -2.60 29.10 1700 ---- ---- ---- ---- 27.80 -2.80 30.60 1710 ---- ---- ---- ---- 29.20 -2.90 32.10 1720 ---- ---- ---- ---- 30.60 -3.00 33.60 1725 ---- ---- ---- ---- 31.40 -3.00 34.40 1730 ---- ---- ---- ---- 32.10 -3.10 35.20 1740 ---- ---- ---- ---- 33.60 -3.30 36.90 1750 ---- ---- ---- ---- 35.30 -3.30 38.60 1760 ---- ---- ---- ---- 36.90 -3.50 40.40 1770 ---- ---- ---- ---- 38.60 -3.70 42.30 1775 ---- ---- ---- ---- 39.50 -3.70 43.20 1780 ---- ---- ---- ---- 40.40 -3.80 44.20 1790 ---- ---- ---- ---- 42.30 -3.90 46.20 1795 ---- ---- ---- ---- 43.20 -4.00 47.20 1800 ---- ---- ---- ---- 44.20 -4.10 48.30 1805 ---- ---- ---- ---- 45.20 -4.10 49.30 1810 ---- ---- ---- ---- 46.20 -4.20 50.40 1815 ---- ---- ---- ---- 47.20 -4.30 51.50 1820 ---- ---- ---- ---- 48.30 -4.30 52.60 1825 ---- ---- ---- ---- 49.30 -4.50 53.80 1830 ---- ---- ---- ---- 50.40 -4.50 54.90 1835 ---- ---- ---- ---- 51.50 -4.60 56.10 1840 ---- ---- ---- ---- 52.60 -4.70 57.30 1845 ---- ---- ---- ---- 53.80 -4.70 58.50 1850 ---- ---- ---- ---- 54.90 -4.90 59.80 1855 ---- ---- ---- ---- 56.10 -4.90 61.00 1860 ---- ---- ---- ---- 57.30 -5.00 62.30 1865 ---- ---- ---- ---- 58.50 -5.10 63.60 1870 ---- ---- ---- ---- 59.80 -5.10 64.90 1875 ---- ---- ---- ---- 61.00 -5.30 66.30 1880 ---- ---- ---- ---- 62.30 -5.40 67.70 1885 ---- ---- ---- ---- 63.60 -5.40 69.00 1890 ---- ---- ---- ---- 64.90 -5.60 70.50 1895 ---- ---- ---- ---- 66.30 -5.60 71.90 1900 ---- ---- ---- ---- 67.70 -5.70 73.40 1905 ---- ---- ---- ---- 69.10 -5.80 74.90 1910 ---- ---- ---- ---- 70.50 -5.90 76.40 1915 ---- ---- ---- ---- 71.90 -6.00 77.90 1920 ---- ---- ---- ---- 73.40 -6.10 79.50 1925 ---- ---- ---- ---- 74.90 -6.20 81.10 1930 ---- ---- ---- ---- 76.50 -6.20 82.70 1935 ---- ---- ---- ---- 78.00 -6.40 84.40 1940 ---- ---- ---- ---- 79.60 -6.50 86.10 1945 ---- ---- ---- ---- 81.30 -6.50 87.80 1950 ---- ---- ---- ---- 82.90 -6.70 89.60 1955 ---- ---- ---- ---- 84.60 -6.80 91.40 1960 ---- ---- ---- ---- 86.30 -6.90 93.20 1965 ---- ---- ---- ---- 88.10 -6.90 95.00 1970 ---- ---- ---- ---- 89.90 -7.00 96.90 1975 ---- ---- ---- ---- 91.70 -7.20 98.90 1980 ---- ---- ---- ---- 93.60 -7.20 100.80 1985 ---- ---- ---- ---- 95.50 -7.40 102.90 1990 ---- ---- ---- ---- 97.50 -7.40 104.90 1995 ---- ---- ---- ---- 99.40 -7.60 107.00 2000 ---- ---- ---- ---- 101.50 -7.60 109.10 2005 ---- ---- ---- ---- 103.50 -7.80 111.30 2010 ---- ---- ---- ---- 105.60 -7.90 113.50 2015 ---- ---- ---- ---- 107.80 -8.00 115.80 2020 ---- ---- ---- ---- 110.00 -8.10 118.10 2025 ---- ---- ---- ---- 112.20 -8.20 120.40 2030 ---- ---- ---- ---- 114.50 -8.30 122.80 2035 ---- ---- ---- ---- 116.80 -8.40 125.20 2040 ---- ---- ---- ---- 119.10 -8.50 127.60 2045 ---- ---- ---- ---- 121.50 -8.60 130.10 2050 ---- ---- ---- ---- 123.90 -8.80 132.70 2055 ---- ---- ---- ---- 126.40 -8.80 135.20 2060 ---- ---- ---- ---- 128.90 -8.90 137.80 2065 ---- ---- ---- ---- 131.50 -9.00 140.50 2070 ---- ---- ---- ---- 134.00 -9.20 143.20 2075 ---- ---- ---- ---- 136.70 -9.20 145.90 2080 ---- ---- ---- ---- 139.30 -9.30 148.60 2085 ---- ---- ---- ---- 142.00 -9.40 151.40 2090 ---- ---- ---- ---- 144.70 -9.60 154.30 2095 ---- ---- ---- ---- 147.50 -9.60 157.10 2100 ---- ---- ---- ---- 150.30 -9.70 160.00 2105 ---- ---- ---- ---- 153.10 -9.90 163.00 2110 ---- ---- ---- ---- 156.00 -9.90 165.90 2115 ---- ---- ---- ---- 158.90 -10.00 168.90 2120 ---- ---- ---- ---- 161.80 -10.20 172.00 2125 ---- ---- ---- ---- 164.80 -10.30 175.10 2130 ---- ---- ---- ---- 167.80 -10.30 178.10 2135 ---- ---- ---- ---- 170.80 -10.50 181.30 2140 ---- ---- ---- ---- 173.90 -10.50 184.40 2145 ---- ---- ---- ---- 177.00 -10.60 187.60 2150 ---- ---- ---- ---- 180.10 -10.70 190.80 630 2155 ---- ---- ---- ---- 183.20 -10.90 194.10 2160 ---- ---- ---- ---- 186.40 -10.90 197.30 2165 ---- ---- ---- ---- 189.60 -11.00 200.60 2170 ---- ---- ---- ---- 192.80 -11.20 204.00 2175 ---- ---- ---- ---- 196.10 -11.20 207.30 2180 ---- ---- ---- ---- 199.40 -11.30 210.70 2185 ---- ---- ---- ---- 202.70 -11.40 214.10 2190 ---- ---- ---- ---- 206.00 -11.50 217.50 2195 ---- ---- ---- ---- 209.30 -11.60 220.90 2200 ---- ---- ---- ---- 212.70 -11.70 224.40 2205 ---- ---- ---- ---- 216.10 -11.80 227.90 2210 ---- ---- ---- ---- 219.50 -11.90 231.40 2215 ---- ---- ---- ---- 222.90 -12.00 234.90 2220 ---- ---- ---- ---- 226.40 -12.00 238.40 2225 ---- ---- ---- ---- 229.80 -12.20 242.00 2230 ---- ---- ---- ---- 233.30 -12.20 245.50 2235 ---- ---- ---- ---- 236.80 -12.30 249.10 2240 ---- ---- ---- ---- 240.30 -12.40 252.70 2245 ---- ---- ---- ---- 243.90 -12.40 256.30 2250 ---- ---- ---- ---- 247.40 -12.60 260.00 2255 ---- ---- ---- ---- 251.00 -12.60 263.60 2260 ---- ---- ---- ---- 254.50 -12.70 267.20 2265 ---- ---- ---- ---- 258.10 -12.80 270.90 2270 ---- ---- ---- ---- 261.70 -12.90 274.60 2275 ---- ---- ---- ---- 265.30 -13.00 278.30 2280 ---- ---- ---- ---- 269.00 -13.00 282.00 2285 ---- ---- ---- ---- 272.60 -13.10 285.70 2290 ---- ---- ---- ---- 276.20 -13.20 289.40 2295 ---- ---- ---- ---- 279.90 -13.20 293.10 2300 ---- ---- ---- ---- 283.50 -13.40 296.90 2305 ---- ---- ---- ---- 287.20 -13.40 300.60 2310 ---- ---- ---- ---- 290.90 -13.50 304.40 2315 ---- ---- ---- ---- 294.60 -13.60 308.20 2320 ---- ---- ---- ---- 298.30 -13.70 312.00 2325 ---- ---- ---- ---- 302.10 -13.70 315.80 2330 ---- ---- ---- ---- 305.80 -13.80 319.60 2335 ---- ---- ---- ---- 309.50 -13.90 323.40 2340 ---- ---- ---- ---- 313.30 -13.90 327.20 2345 ---- ---- ---- ---- 317.10 -14.00 331.10 2350 ---- ---- ---- ---- 320.80 -14.10 334.90 2355 ---- ---- ---- ---- 324.60 -14.20 338.80 2360 ---- ---- ---- ---- 328.40 -14.30 342.70 2365 ---- ---- ---- ---- 332.30 -14.30 346.60 2370 ---- ---- ---- ---- 336.10 -14.40 350.50 2375 ---- ---- ---- ---- 339.90 -14.50 354.40 2380 ---- ---- ---- ---- 343.80 -14.50 358.30 2385 ---- ---- ---- ---- 347.70 -14.50 362.20 2390 ---- ---- ---- ---- 351.50 -14.70 366.20 2395 ---- ---- ---- ---- 355.40 -14.70 370.10 2400 ---- ---- ---- ---- 359.30 -14.80 374.10 2410 ---- ---- ---- ---- 367.20 -14.90 382.10 2420 ---- ---- ---- ---- 375.00 -15.10 390.10 2425 ---- ---- ---- ---- 379.00 -15.10 394.10 2430 ---- ---- ---- ---- 383.00 -15.10 398.10 2440 ---- ---- ---- ---- 391.00 -15.20 406.20 2450 ---- ---- ---- ---- 399.00 -15.40 414.40 2460 ---- ---- ---- ---- 407.10 -15.50 422.60 2470 ---- ---- ---- ---- 415.20 -15.60 430.80 2475 ---- ---- ---- ---- 419.30 -15.70 435.00 2480 ---- ---- ---- ---- 423.30 -15.80 439.10 2490 ---- ---- ---- ---- 431.50 -15.90 447.40 2500 ---- ---- ---- ---- 439.80 -16.00 455.80 2525 ---- ---- ---- ---- 460.60 -16.20 476.80 2550 ---- ---- ---- ---- 481.60 -16.50 498.10 2575 ---- ---- ---- ---- 502.80 -16.80 519.60 2600 ---- ---- ---- ---- 524.30 -17.00 541.30 2625 ---- ---- ---- ---- 545.90 -17.30 563.20 2650 ---- ---- ---- ---- 567.80 -17.50 585.30 2675 ---- ---- ---- ---- 589.80 -17.70 607.50 2700 ---- ---- ---- ---- 612.00 -17.90 629.90 OG DEC24 Gold Option PUT 950 ---- ---- ---- ---- .40 .00 .40 975 ---- ---- ---- ---- .50 .00 .50 1000 ---- ---- ---- ---- .60 .00 .60 1025 ---- ---- ---- ---- .70 -.10 .80 1050 ---- ---- ---- ---- .90 -.10 1.00 1075 ---- ---- ---- ---- 1.00 -.20 1.20 1100 ---- ---- ---- ---- 1.30 -.10 1.40 1125 ---- ---- ---- ---- 1.50 -.20 1.70 1130 ---- ---- ---- ---- 1.60 -.10 1.70 1140 ---- ---- ---- ---- 1.70 -.20 1.90 1150 ---- ---- ---- ---- 1.80 -.20 2.00 1160 ---- ---- ---- ---- 1.90 -.20 2.10 1170 ---- ---- ---- ---- 2.00 -.30 2.30 1175 ---- ---- ---- ---- 2.10 -.30 2.40 1180 ---- ---- ---- ---- 2.20 -.20 2.40 1190 ---- ---- ---- ---- 2.30 -.30 2.60 1200 ---- ---- ---- ---- 2.50 -.30 2.80 1210 ---- ---- ---- ---- 2.70 -.30 3.00 1220 ---- ---- ---- ---- 2.80 -.40 3.20 1225 ---- ---- ---- ---- 2.90 -.40 3.30 1230 ---- ---- ---- ---- 3.00 -.40 3.40 1235 ---- ---- ---- ---- 3.10 -.40 3.50 1240 ---- ---- ---- ---- 3.20 -.40 3.60 1245 ---- ---- ---- ---- 3.30 -.40 3.70 1250 ---- ---- ---- ---- 3.40 -.40 3.80 70 1255 ---- ---- ---- ---- 3.60 -.30 3.90 1260 ---- ---- ---- ---- 3.70 -.40 4.10 1265 ---- ---- ---- ---- 3.80 -.40 4.20 1270 ---- ---- ---- ---- 3.90 -.40 4.30 1275 ---- ---- ---- ---- 4.00 -.40 4.40 1280 ---- ---- ---- ---- 4.10 -.50 4.60 1285 ---- ---- ---- ---- 4.30 -.40 4.70 1290 ---- ---- ---- ---- 4.40 -.50 4.90 1295 ---- ---- ---- ---- 4.50 -.50 5.00 1300 ---- ---- ---- ---- 4.70 -.50 5.20 1305 ---- ---- ---- ---- 4.80 -.50 5.30 1310 ---- ---- ---- ---- 4.90 -.60 5.50 1315 ---- ---- ---- ---- 5.10 -.50 5.60 1320 ---- ---- ---- ---- 5.20 -.60 5.80 1325 ---- ---- ---- ---- 5.40 -.60 6.00 1330 ---- ---- ---- ---- 5.60 -.50 6.10 1335 ---- ---- ---- ---- 5.70 -.60 6.30 1340 ---- ---- ---- ---- 5.90 -.60 6.50 1345 ---- ---- ---- ---- 6.00 -.70 6.70 1350 ---- ---- ---- ---- 6.20 -.70 6.90 1355 ---- ---- ---- ---- 6.40 -.70 7.10 1360 ---- ---- ---- ---- 6.60 -.70 7.30 1365 ---- ---- ---- ---- 6.80 -.70 7.50 1370 ---- ---- ---- ---- 7.00 -.70 7.70 1375 ---- ---- ---- ---- 7.10 -.80 7.90 1380 ---- ---- ---- ---- 7.30 -.80 8.10 1385 ---- ---- ---- ---- 7.60 -.70 8.30 1390 ---- ---- ---- ---- 7.80 -.80 8.60 1395 ---- ---- ---- ---- 8.00 -.80 8.80 1400 ---- ---- ---- ---- 8.20 -.80 9.00 1405 ---- ---- ---- ---- 8.40 -.90 9.30 1410 ---- ---- ---- ---- 8.60 -.90 9.50 1415 ---- ---- ---- ---- 8.90 -.90 9.80 1420 ---- ---- ---- ---- 9.10 -.90 10.00 1425 ---- ---- ---- ---- 9.30 -1.00 10.30 1430 ---- ---- ---- ---- 9.60 -1.00 10.60 1435 ---- ---- ---- ---- 9.80 -1.10 10.90 1440 ---- ---- ---- ---- 10.10 -1.00 11.10 1445 ---- ---- ---- ---- 10.40 -1.00 11.40 1450 ---- ---- ---- ---- 10.60 -1.10 11.70 1455 ---- ---- ---- ---- 10.90 -1.10 12.00 1460 ---- ---- ---- ---- 11.20 -1.10 12.30 1465 ---- ---- ---- ---- 11.50 -1.10 12.60 1470 ---- ---- ---- ---- 11.80 -1.20 13.00 1475 ---- ---- ---- ---- 12.10 -1.20 13.30 1480 ---- ---- ---- ---- 12.40 -1.20 13.60 1485 ---- ---- ---- ---- 12.70 -1.30 14.00 1490 ---- ---- ---- ---- 13.00 -1.30 14.30 1495 ---- ---- ---- ---- 13.30 -1.40 14.70 1500 ---- ---- ---- ---- 13.70 -1.30 15.00 1505 ---- ---- ---- ---- 14.00 -1.40 15.40 1510 ---- ---- ---- ---- 14.30 -1.50 15.80 1515 ---- ---- ---- ---- 14.70 -1.40 16.10 1520 ---- ---- ---- ---- 15.00 -1.50 16.50 1525 ---- ---- ---- ---- 15.40 -1.50 16.90 1530 ---- ---- ---- ---- 15.80 -1.50 17.30 1535 ---- ---- ---- ---- 16.20 -1.50 17.70 1540 ---- ---- ---- ---- 16.50 -1.60 18.10 1545 ---- ---- ---- ---- 16.90 -1.70 18.60 1550 ---- ---- ---- ---- 17.30 -1.70 19.00 1555 ---- ---- ---- ---- 17.70 -1.70 19.40 1560 ---- ---- ---- ---- 18.10 -1.80 19.90 1565 ---- ---- ---- ---- 18.60 -1.70 20.30 1570 ---- ---- ---- ---- 19.00 -1.80 20.80 1575 ---- ---- ---- ---- 19.40 -1.90 21.30 1580 ---- ---- ---- ---- 19.80 -1.90 21.70 1585 ---- ---- ---- ---- 20.30 -1.90 22.20 1590 ---- ---- ---- ---- 20.70 -2.00 22.70 1595 ---- ---- ---- ---- 21.20 -2.00 23.20 1600 ---- ---- ---- ---- 21.70 -2.00 23.70 1605 ---- ---- ---- ---- 22.20 -2.10 24.30 1610 ---- ---- ---- ---- 22.60 -2.20 24.80 1615 ---- ---- ---- ---- 23.10 -2.20 25.30 1620 ---- ---- ---- ---- 23.60 -2.20 25.80 1625 ---- ---- ---- ---- 24.10 -2.30 26.40 1630 ---- ---- ---- ---- 24.60 -2.40 27.00 1635 ---- ---- ---- ---- 25.20 -2.30 27.50 1640 ---- ---- ---- ---- 25.70 -2.40 28.10 1645 ---- ---- ---- ---- 26.20 -2.50 28.70 1650 ---- ---- ---- ---- 26.80 -2.50 29.30 1655 ---- ---- ---- ---- 27.30 -2.60 29.90 1660 ---- ---- ---- ---- 27.90 -2.60 30.50 1665 ---- ---- ---- ---- 28.50 -2.60 31.10 1670 ---- ---- ---- ---- 29.00 -2.70 31.70 1675 ---- ---- ---- ---- 29.60 -2.70 32.30 1680 ---- ---- ---- ---- 30.20 -2.80 33.00 1685 ---- ---- ---- ---- 30.80 -2.80 33.60 1690 ---- ---- ---- ---- 31.40 -2.90 34.30 1695 ---- ---- ---- ---- 32.00 -3.00 35.00 1700 ---- ---- ---- ---- 32.70 -2.90 35.60 100 1705 ---- ---- ---- ---- 33.30 -3.00 36.30 1710 ---- ---- ---- ---- 33.90 -3.10 37.00 1715 ---- ---- ---- ---- 34.60 -3.10 37.70 1720 ---- ---- ---- ---- 35.30 -3.20 38.50 1725 ---- ---- ---- ---- 35.90 -3.30 39.20 1730 ---- ---- ---- ---- 36.60 -3.30 39.90 1735 ---- ---- ---- ---- 37.30 -3.40 40.70 1740 ---- ---- ---- ---- 38.00 -3.50 41.50 1745 ---- ---- ---- ---- 38.80 -3.50 42.30 1750 ---- ---- ---- ---- 39.50 -3.60 43.10 1755 ---- ---- ---- ---- 40.30 -3.60 43.90 1760 ---- ---- ---- ---- 41.00 -3.70 44.70 1765 ---- ---- ---- ---- 41.80 -3.70 45.50 1770 ---- ---- ---- ---- 42.60 -3.80 46.40 1775 ---- ---- ---- ---- 43.40 -3.90 47.30 1780 ---- ---- ---- ---- 44.30 -3.90 48.20 1785 ---- ---- ---- ---- 45.10 -4.00 49.10 1790 ---- ---- ---- ---- 46.00 -4.00 50.00 1795 ---- ---- ---- ---- 46.90 -4.10 51.00 1800 ---- ---- ---- ---- 47.80 -4.10 51.90 750 1805 ---- ---- ---- ---- 48.70 -4.20 52.90 1810 ---- ---- ---- ---- 49.60 -4.30 53.90 1815 ---- ---- ---- ---- 50.60 -4.40 55.00 1820 ---- ---- ---- ---- 51.50 -4.50 56.00 1825 ---- ---- ---- ---- 52.50 -4.60 57.10 150 1830 ---- ---- ---- ---- 53.60 -4.60 58.20 1835 ---- ---- ---- ---- 54.60 -4.70 59.30 1840 ---- ---- ---- ---- 55.70 -4.70 60.40 1845 ---- ---- ---- ---- 56.80 -4.80 61.60 1850 ---- ---- ---- ---- 57.90 -4.90 62.80 1855 ---- ---- ---- ---- 59.00 -5.00 64.00 1860 ---- ---- ---- ---- 60.20 -5.10 65.30 1865 ---- ---- ---- ---- 61.40 -5.10 66.50 1870 ---- ---- ---- ---- 62.60 -5.20 67.80 1875 ---- ---- ---- ---- 63.80 -5.40 69.20 1880 ---- ---- ---- ---- 65.10 -5.40 70.50 1885 ---- ---- ---- ---- 66.40 -5.50 71.90 1890 ---- ---- ---- ---- 67.70 -5.60 73.30 1895 ---- ---- ---- ---- 69.10 -5.70 74.80 1900 ---- ---- ---- ---- 70.50 -5.80 76.30 1905 ---- ---- ---- ---- 71.90 -5.90 77.80 1910 ---- ---- ---- ---- 73.40 -5.90 79.30 1915 ---- ---- ---- ---- 74.90 -6.00 80.90 1920 ---- ---- ---- ---- 76.40 -6.10 82.50 1925 ---- ---- ---- ---- 77.90 -6.20 84.10 1930 ---- ---- ---- ---- 79.50 -6.30 85.80 1935 ---- ---- ---- ---- 81.10 -6.40 87.50 1940 ---- ---- ---- ---- 82.80 -6.50 89.30 1945 ---- ---- ---- ---- 84.40 -6.60 91.00 1950 ---- ---- ---- ---- 86.20 -6.70 92.90 1955 ---- ---- ---- ---- 87.90 -6.80 94.70 1960 ---- ---- ---- ---- 89.70 -6.90 96.60 1965 ---- ---- ---- ---- 91.50 -7.00 98.50 1970 ---- ---- ---- ---- 93.40 -7.10 100.50 1975 ---- ---- ---- ---- 95.30 -7.20 102.50 1980 ---- ---- ---- ---- 97.20 -7.30 104.50 1985 ---- ---- ---- ---- 99.20 -7.40 106.60 1990 ---- ---- ---- ---- 101.20 -7.50 108.70 1995 ---- ---- ---- ---- 103.30 -7.50 110.80 2000 ---- ---- ---- ---- 105.30 -7.70 113.00 2005 ---- ---- ---- ---- 107.50 -7.80 115.30 2010 ---- ---- ---- ---- 109.60 -7.90 117.50 2015 ---- ---- ---- ---- 111.80 -8.00 119.80 2020 ---- ---- ---- ---- 114.10 -8.10 122.20 2025 ---- ---- ---- ---- 116.30 -8.30 124.60 2030 ---- ---- ---- ---- 118.70 -8.30 127.00 2035 ---- ---- ---- ---- 121.00 -8.40 129.40 2040 ---- ---- ---- ---- 123.40 -8.50 131.90 2045 ---- ---- ---- ---- 125.80 -8.60 134.40 2050 ---- ---- ---- ---- 128.30 -8.70 137.00 2055 ---- ---- ---- ---- 130.80 -8.80 139.60 2060 ---- ---- ---- ---- 133.30 -8.90 142.20 2065 ---- ---- ---- ---- 135.90 -9.00 144.90 2070 ---- ---- ---- ---- 138.50 -9.10 147.60 2075 ---- ---- ---- ---- 141.10 -9.20 150.30 2080 ---- ---- ---- ---- 143.80 -9.30 153.10 2085 ---- ---- ---- ---- 146.50 -9.40 155.90 2090 ---- ---- ---- ---- 149.20 -9.50 158.70 2095 ---- ---- ---- ---- 152.00 -9.60 161.60 2100 ---- ---- ---- ---- 154.80 -9.70 164.50 2105 ---- ---- ---- ---- 157.60 -9.80 167.40 2110 ---- ---- ---- ---- 160.50 -9.90 170.40 2115 ---- ---- ---- ---- 163.30 -10.10 173.40 2120 ---- ---- ---- ---- 166.30 -10.10 176.40 2125 ---- ---- ---- ---- 169.20 -10.20 179.40 2130 ---- ---- ---- ---- 172.20 -10.30 182.50 2135 ---- ---- ---- ---- 175.20 -10.40 185.60 2140 ---- ---- ---- ---- 178.20 -10.50 188.70 2145 ---- ---- ---- ---- 181.30 -10.60 191.90 2150 ---- ---- ---- ---- 184.40 -10.70 195.10 600 2155 ---- ---- ---- ---- 187.50 -10.80 198.30 2160 ---- ---- ---- ---- 190.60 -10.90 201.50 2165 ---- ---- ---- ---- 193.80 -11.00 204.80 2170 ---- ---- ---- ---- 197.00 -11.00 208.00 2175 ---- ---- ---- ---- 200.20 -11.10 211.30 2180 ---- ---- ---- ---- 203.40 -11.30 214.70 2185 ---- ---- ---- ---- 206.70 -11.30 218.00 2190 ---- ---- ---- ---- 210.00 -11.40 221.40 2195 ---- ---- ---- ---- 213.30 -11.50 224.80 2200 ---- ---- ---- ---- 216.60 -11.60 228.20 2205 ---- ---- ---- ---- 219.90 -11.70 231.60 2210 ---- ---- ---- ---- 223.30 -11.80 235.10 2215 ---- ---- ---- ---- 226.70 -11.90 238.60 2220 ---- ---- ---- ---- 230.10 -12.00 242.10 2225 ---- ---- ---- ---- 233.50 -12.10 245.60 2230 ---- ---- ---- ---- 237.00 -12.10 249.10 2235 ---- ---- ---- ---- 240.50 -12.20 252.70 2240 ---- ---- ---- ---- 243.90 -12.30 256.20 2245 ---- ---- ---- ---- 247.40 -12.40 259.80 2250 ---- ---- ---- ---- 251.00 -12.40 263.40 2255 ---- ---- ---- ---- 254.50 -12.60 267.10 2260 ---- ---- ---- ---- 258.10 -12.60 270.70 2265 ---- ---- ---- ---- 261.60 -12.70 274.30 2270 ---- ---- ---- ---- 265.20 -12.80 278.00 2275 ---- ---- ---- ---- 268.80 -12.90 281.70 2280 ---- ---- ---- ---- 272.40 -13.00 285.40 2285 ---- ---- ---- ---- 276.10 -13.00 289.10 2290 ---- ---- ---- ---- 279.70 -13.10 292.80 2295 ---- ---- ---- ---- 283.40 -13.20 296.60 2300 ---- ---- ---- ---- 287.00 -13.30 300.30 2305 ---- ---- ---- ---- 290.70 -13.40 304.10 2310 ---- ---- ---- ---- 294.40 -13.40 307.80 2315 ---- ---- ---- ---- 298.20 -13.40 311.60 2320 ---- ---- ---- ---- 301.90 -13.50 315.40 2325 ---- ---- ---- ---- 305.60 -13.60 319.20 2330 ---- ---- ---- ---- 309.40 -13.70 323.10 2335 ---- ---- ---- ---- 313.10 -13.80 326.90 2340 ---- ---- ---- ---- 316.90 -13.90 330.80 2345 ---- ---- ---- ---- 320.70 -13.90 334.60 2350 ---- ---- ---- ---- 324.50 -14.00 338.50 2355 ---- ---- ---- ---- 328.30 -14.10 342.40 2360 ---- ---- ---- ---- 332.20 -14.10 346.30 2365 ---- ---- ---- ---- 336.00 -14.20 350.20 2370 ---- ---- ---- ---- 339.80 -14.30 354.10 2375 ---- ---- ---- ---- 343.70 -14.30 358.00 2380 ---- ---- ---- ---- 347.60 -14.40 362.00 2385 ---- ---- ---- ---- 351.40 -14.50 365.90 2390 ---- ---- ---- ---- 355.30 -14.60 369.90 2395 ---- ---- ---- ---- 359.20 -14.60 373.80 2400 ---- ---- ---- ---- 363.10 -14.70 377.80 2410 ---- ---- ---- ---- 371.00 -14.80 385.80 2420 ---- ---- ---- ---- 378.90 -14.90 393.80 2425 ---- ---- ---- ---- 382.80 -15.00 397.80 2430 ---- ---- ---- ---- 386.80 -15.00 401.80 2440 ---- ---- ---- ---- 394.80 -15.10 409.90 2450 ---- ---- ---- ---- 402.70 -15.30 418.00 2460 ---- ---- ---- ---- 410.80 -15.40 426.20 2470 ---- ---- ---- ---- 418.80 -15.60 434.40 2475 ---- ---- ---- ---- 422.90 -15.60 438.50 2480 ---- ---- ---- ---- 426.90 -15.70 442.60 2490 ---- ---- ---- ---- 435.00 -15.80 450.80 2500 ---- ---- ---- ---- 443.20 -15.90 459.10 2525 ---- ---- ---- ---- 463.70 -16.20 479.90 2550 ---- ---- ---- ---- 484.50 -16.40 500.90 2575 ---- ---- ---- ---- 505.40 -16.70 522.10 2600 ---- ---- ---- ---- 526.50 -16.90 543.40 2625 ---- ---- ---- ---- 547.70 -17.20 564.90 2650 ---- ---- ---- ---- 569.10 -17.50 586.60 2675 ---- ---- ---- ---- 590.70 -17.70 608.40 2700 ---- ---- ---- ---- 612.50 -17.90 630.40 3000 ---- ---- ---- ---- 885.00 -20.10 905.10 3450 ---- ---- ---- ---- 1323.70 -22.10 1345.80 3475 ---- ---- ---- ---- 1348.70 -22.10 1370.80 3500 ---- ---- ---- ---- 1373.70 -22.10 1395.80 4000 ---- ---- ---- ---- 1873.70 -22.10 1895.80 OG JAN25 Gold Option PUT 1625 ---- ---- ---- ---- 19.90 ---- ---- 1650 ---- ---- ---- ---- 22.80 -2.30 25.10 1675 ---- ---- ---- ---- 26.00 -2.50 28.50 1700 ---- ---- ---- ---- 29.60 -2.80 32.40 1725 ---- ---- ---- ---- 33.50 -3.10 36.60 1750 ---- ---- ---- ---- 37.80 -3.40 41.20 1775 ---- ---- ---- ---- 42.50 -3.80 46.30 1800 ---- ---- ---- ---- 47.60 -4.10 51.70 1820 ---- ---- ---- ---- 52.00 ---- ---- 1825 ---- ---- ---- ---- 53.20 -4.40 57.60 1830 ---- ---- ---- ---- 54.30 ---- ---- 1840 ---- ---- ---- ---- 56.70 ---- ---- 1850 ---- ---- ---- ---- 59.10 -4.90 64.00 1860 ---- ---- ---- ---- 61.70 -5.00 66.70 1870 ---- ---- ---- ---- 64.30 -5.20 69.50 1875 ---- ---- ---- ---- 65.60 -5.30 70.90 1880 ---- ---- ---- ---- 66.90 -5.40 72.30 1890 ---- ---- ---- ---- 69.70 -5.50 75.20 1900 ---- ---- ---- ---- 72.50 -5.70 78.20 1910 ---- ---- ---- ---- 75.40 -5.90 81.30 1920 ---- ---- ---- ---- 78.40 -6.10 84.50 1925 ---- ---- ---- ---- 80.00 ---- ---- 1930 ---- ---- ---- ---- 81.50 -6.30 87.80 1935 ---- ---- ---- ---- 83.10 ---- ---- 1940 ---- ---- ---- ---- 84.70 -6.40 91.10 1945 ---- ---- ---- ---- 86.40 -6.50 92.90 1950 ---- ---- ---- ---- 88.00 -6.60 94.60 1955 ---- ---- ---- ---- 89.70 -6.70 96.40 1960 ---- ---- ---- ---- 91.40 -6.80 98.20 1965 ---- ---- ---- ---- 93.20 -6.80 100.00 1970 ---- ---- ---- ---- 94.90 -7.00 101.90 1975 ---- ---- ---- ---- 96.70 -7.10 103.80 1980 ---- ---- ---- ---- 98.50 -7.20 105.70 1985 ---- ---- ---- ---- 100.40 -7.30 107.70 1990 ---- ---- ---- ---- 102.30 -7.30 109.60 1995 ---- ---- ---- ---- 104.20 -7.50 111.70 2000 ---- ---- ---- ---- 106.20 -7.50 113.70 2005 ---- ---- ---- ---- 108.10 -7.70 115.80 2010 ---- ---- ---- ---- 110.20 -7.70 117.90 2015 ---- ---- ---- ---- 112.20 -7.80 120.00 2020 ---- ---- ---- ---- 114.30 -7.90 122.20 2025 ---- ---- ---- ---- 116.40 -8.00 124.40 2030 ---- ---- ---- ---- 118.60 -8.10 126.70 2035 ---- ---- ---- ---- 120.80 -8.20 129.00 2040 ---- ---- ---- ---- 123.00 -8.30 131.30 2045 ---- ---- ---- ---- 125.30 -8.40 133.70 2050 ---- ---- ---- ---- 127.60 -8.50 136.10 2055 ---- ---- ---- ---- 129.90 -8.60 138.50 2060 ---- ---- ---- ---- 132.30 -8.70 141.00 2065 ---- ---- ---- ---- 134.70 -8.80 143.50 2070 ---- ---- ---- ---- 137.10 -9.00 146.10 2075 ---- ---- ---- ---- 139.60 -9.10 148.70 2080 ---- ---- ---- ---- 142.20 -9.10 151.30 2085 ---- ---- ---- ---- 144.70 -9.30 154.00 2090 ---- ---- ---- ---- 147.30 -9.40 156.70 2095 ---- ---- ---- ---- 150.00 -9.40 159.40 2100 ---- ---- ---- ---- 152.70 -9.50 162.20 2105 ---- ---- ---- ---- 155.40 -9.60 165.00 2110 ---- ---- ---- ---- 158.10 -9.70 167.80 2115 ---- ---- ---- ---- 160.90 -9.80 170.70 2120 ---- ---- ---- ---- 163.70 -9.90 173.60 2125 ---- ---- ---- ---- 166.60 -10.00 176.60 2130 ---- ---- ---- ---- 169.50 -10.10 179.60 2135 ---- ---- ---- ---- 172.40 -10.20 182.60 2140 ---- ---- ---- ---- 175.30 -10.30 185.60 2145 ---- ---- ---- ---- 178.30 -10.40 188.70 2150 ---- ---- ---- ---- 181.30 -10.50 191.80 2155 ---- ---- ---- ---- 184.40 -10.50 194.90 2160 ---- ---- ---- ---- 187.40 -10.70 198.10 2165 ---- ---- ---- ---- 190.50 -10.80 201.30 2170 ---- ---- ---- ---- 193.70 -10.80 204.50 2175 ---- ---- ---- ---- 196.80 -10.90 207.70 2180 ---- ---- ---- ---- 200.00 -11.00 211.00 2185 ---- ---- ---- ---- 203.20 -11.10 214.30 2190 ---- ---- ---- ---- 206.40 -11.20 217.60 2195 ---- ---- ---- ---- 209.70 -11.30 221.00 2200 ---- ---- ---- ---- 213.00 -11.30 224.30 2205 ---- ---- ---- ---- 216.30 -11.40 227.70 2210 ---- ---- ---- ---- 219.60 -11.50 231.10 2215 ---- ---- ---- ---- 222.90 -11.70 234.60 2220 ---- ---- ---- ---- 226.30 -11.70 238.00 2225 ---- ---- ---- ---- 229.70 -11.80 241.50 2230 ---- ---- ---- ---- 233.10 -11.90 245.00 2235 ---- ---- ---- ---- 236.50 -12.00 248.50 2240 ---- ---- ---- ---- 240.00 -12.00 252.00 2245 ---- ---- ---- ---- 243.50 -12.10 255.60 2250 ---- ---- ---- ---- 246.90 -12.30 259.20 2255 ---- ---- ---- ---- 250.40 -12.30 262.70 2260 ---- ---- ---- ---- 254.00 -12.30 266.30 2265 ---- ---- ---- ---- 257.50 -12.40 269.90 2270 ---- ---- ---- ---- 261.00 -12.60 273.60 2275 ---- ---- ---- ---- 264.60 -12.60 277.20 2280 ---- ---- ---- ---- 268.20 -12.70 280.90 2285 ---- ---- ---- ---- 271.80 -12.70 284.50 2290 ---- ---- ---- ---- 275.40 -12.80 288.20 2295 ---- ---- ---- ---- 279.00 -12.90 291.90 2300 ---- ---- ---- ---- 282.60 -13.00 295.60 2305 ---- ---- ---- ---- 286.20 -13.10 299.30 2310 ---- ---- ---- ---- 289.90 -13.10 303.00 2315 ---- ---- ---- ---- 293.50 -13.30 306.80 2320 ---- ---- ---- ---- 297.20 -13.30 310.50 2325 ---- ---- ---- ---- 300.90 -13.40 314.30 2330 ---- ---- ---- ---- 304.60 -13.40 318.00 2335 ---- ---- ---- ---- 308.30 -13.50 321.80 2340 ---- ---- ---- ---- 312.00 -13.60 325.60 2345 ---- ---- ---- ---- 315.80 -13.60 329.40 2350 ---- ---- ---- ---- 319.50 -13.70 333.20 2355 ---- ---- ---- ---- 323.30 -13.80 337.10 2360 ---- ---- ---- ---- 327.10 -13.80 340.90 2365 ---- ---- ---- ---- 330.80 -14.00 344.80 2370 ---- ---- ---- ---- 334.60 -14.00 348.60 2375 ---- ---- ---- ---- 338.40 -14.10 352.50 2380 ---- ---- ---- ---- 342.30 -14.10 356.40 2385 ---- ---- ---- ---- 346.10 -14.20 360.30 2390 ---- ---- ---- ---- 349.90 -14.30 364.20 2395 ---- ---- ---- ---- 353.80 -14.30 368.10 2400 ---- ---- ---- ---- 357.70 -14.40 372.10 2405 ---- ---- ---- ---- 361.50 -14.50 376.00 2410 ---- ---- ---- ---- 365.40 -14.60 380.00 2420 ---- ---- ---- ---- 373.20 -14.70 387.90 2425 ---- ---- ---- ---- 377.20 ---- ---- 2430 ---- ---- ---- ---- 381.10 -14.80 395.90 2440 ---- ---- ---- ---- 389.00 -14.90 403.90 2450 ---- ---- ---- ---- 397.00 -15.00 412.00 2460 ---- ---- ---- ---- 405.00 -15.10 420.10 2470 ---- ---- ---- ---- 413.00 -15.30 428.30 2475 ---- ---- ---- ---- 417.00 -15.40 432.40 2480 ---- ---- ---- ---- 421.10 -15.40 436.50 2490 ---- ---- ---- ---- 429.20 -15.50 444.70 2500 ---- ---- ---- ---- 437.40 -15.60 453.00 2510 ---- ---- ---- ---- 445.60 -15.70 461.30 2525 ---- ---- ---- ---- 457.90 -15.90 473.80 2550 ---- ---- ---- ---- 478.70 -16.20 494.90 2575 ---- ---- ---- ---- 499.80 -16.40 516.20 2600 ---- ---- ---- ---- 521.00 -16.70 537.70 2625 ---- ---- ---- ---- 542.50 -16.80 559.30 2650 ---- ---- ---- ---- 564.10 -17.10 581.20 2675 ---- ---- ---- ---- 585.90 -17.30 603.20 2700 ---- ---- ---- ---- 607.80 -17.60 625.40 OG JUN25 Gold Option PUT 1025 ---- ---- ---- ---- 2.30 -.20 2.50 1050 ---- ---- ---- ---- 2.70 -.20 2.90 1075 ---- ---- ---- ---- 3.10 -.30 3.40 1100 ---- ---- ---- ---- 3.60 -.30 3.90 1125 ---- ---- ---- ---- 4.20 -.30 4.50 1150 ---- ---- ---- ---- 4.80 -.40 5.20 1175 ---- ---- ---- ---- 5.50 -.50 6.00 1200 ---- ---- ---- ---- 6.30 -.50 6.80 1220 ---- ---- ---- ---- 6.90 -.60 7.50 1225 ---- ---- ---- ---- 7.10 -.60 7.70 1230 ---- ---- ---- ---- 7.30 -.60 7.90 1240 ---- ---- ---- ---- 7.70 -.60 8.30 1250 ---- ---- ---- ---- 8.00 -.70 8.70 1260 ---- ---- ---- ---- 8.40 -.70 9.10 1270 ---- ---- ---- ---- 8.90 -.70 9.60 1275 ---- ---- ---- ---- 9.10 -.70 9.80 1280 ---- ---- ---- ---- 9.30 -.70 10.00 1290 ---- ---- ---- ---- 9.70 -.80 10.50 1300 ---- ---- ---- ---- 10.20 -.80 11.00 1310 ---- ---- ---- ---- 10.70 -.80 11.50 1315 ---- ---- ---- ---- 10.90 -.90 11.80 1320 ---- ---- ---- ---- 11.20 -.90 12.10 1325 ---- ---- ---- ---- 11.40 -1.00 12.40 1330 ---- ---- ---- ---- 11.70 -.90 12.60 1335 ---- ---- ---- ---- 12.00 -.90 12.90 1340 ---- ---- ---- ---- 12.20 -1.00 13.20 1345 ---- ---- ---- ---- 12.50 -1.00 13.50 1350 ---- ---- ---- ---- 12.80 -1.00 13.80 1355 ---- ---- ---- ---- 13.10 -1.00 14.10 1360 ---- ---- ---- ---- 13.40 -1.00 14.40 1365 ---- ---- ---- ---- 13.70 -1.00 14.70 1370 ---- ---- ---- ---- 14.00 -1.10 15.10 1375 ---- ---- ---- ---- 14.30 -1.10 15.40 1380 ---- ---- ---- ---- 14.60 -1.10 15.70 1385 ---- ---- ---- ---- 14.90 -1.20 16.10 1390 ---- ---- ---- ---- 15.20 -1.20 16.40 1395 ---- ---- ---- ---- 15.50 -1.30 16.80 1400 ---- ---- ---- ---- 15.90 -1.20 17.10 1405 ---- ---- ---- ---- 16.20 -1.30 17.50 1410 ---- ---- ---- ---- 16.50 -1.40 17.90 1415 ---- ---- ---- ---- 16.90 -1.30 18.20 1420 ---- ---- ---- ---- 17.20 -1.40 18.60 1425 ---- ---- ---- ---- 17.60 -1.40 19.00 1430 ---- ---- ---- ---- 18.00 -1.40 19.40 1435 ---- ---- ---- ---- 18.30 -1.50 19.80 1440 ---- ---- ---- ---- 18.70 -1.50 20.20 1445 ---- ---- ---- ---- 19.10 -1.50 20.60 1450 ---- ---- ---- ---- 19.50 -1.50 21.00 1455 ---- ---- ---- ---- 19.90 -1.50 21.40 1460 ---- ---- ---- ---- 20.30 -1.60 21.90 1465 ---- ---- ---- ---- 20.70 -1.60 22.30 1470 ---- ---- ---- ---- 21.10 -1.70 22.80 1475 ---- ---- ---- ---- 21.50 -1.70 23.20 1480 ---- ---- ---- ---- 22.00 -1.70 23.70 1485 ---- ---- ---- ---- 22.40 -1.70 24.10 1490 ---- ---- ---- ---- 22.80 -1.80 24.60 1495 ---- ---- ---- ---- 23.30 -1.80 25.10 1500 ---- ---- ---- ---- 23.80 -1.80 25.60 1505 ---- ---- ---- ---- 24.20 -1.90 26.10 1510 ---- ---- ---- ---- 24.70 -1.90 26.60 1515 ---- ---- ---- ---- 25.20 -1.90 27.10 1520 ---- ---- ---- ---- 25.60 -2.00 27.60 1525 ---- ---- ---- ---- 26.10 -2.00 28.10 1530 ---- ---- ---- ---- 26.60 -2.10 28.70 1535 ---- ---- ---- ---- 27.10 -2.10 29.20 1540 ---- ---- ---- ---- 27.60 -2.10 29.70 1545 ---- ---- ---- ---- 28.20 -2.10 30.30 1550 ---- ---- ---- ---- 28.70 -2.10 30.80 1555 ---- ---- ---- ---- 29.20 -2.20 31.40 1560 ---- ---- ---- ---- 29.80 -2.20 32.00 1565 ---- ---- ---- ---- 30.30 -2.30 32.60 1570 ---- ---- ---- ---- 30.90 -2.30 33.20 1575 ---- ---- ---- ---- 31.40 -2.40 33.80 1580 ---- ---- ---- ---- 32.00 -2.40 34.40 1585 ---- ---- ---- ---- 32.60 -2.40 35.00 1590 ---- ---- ---- ---- 33.10 -2.50 35.60 1595 ---- ---- ---- ---- 33.70 -2.50 36.20 1600 ---- ---- ---- ---- 34.30 -2.60 36.90 1605 ---- ---- ---- ---- 34.90 -2.60 37.50 1610 ---- ---- ---- ---- 35.50 -2.70 38.20 1615 ---- ---- ---- ---- 36.10 -2.70 38.80 1620 ---- ---- ---- ---- 36.80 -2.70 39.50 1625 ---- ---- ---- ---- 37.40 -2.70 40.10 1630 ---- ---- ---- ---- 38.00 -2.80 40.80 1635 ---- ---- ---- ---- 38.70 -2.80 41.50 1640 ---- ---- ---- ---- 39.30 -2.90 42.20 1645 ---- ---- ---- ---- 40.00 -2.90 42.90 1650 ---- ---- ---- ---- 40.60 -3.00 43.60 1655 ---- ---- ---- ---- 41.30 -3.00 44.30 1660 ---- ---- ---- ---- 42.00 -3.00 45.00 1665 ---- ---- ---- ---- 42.70 -3.10 45.80 1670 ---- ---- ---- ---- 43.30 -3.20 46.50 1675 ---- ---- ---- ---- 44.00 -3.20 47.20 1680 ---- ---- ---- ---- 44.70 -3.30 48.00 1685 ---- ---- ---- ---- 45.40 -3.30 48.70 1690 ---- ---- ---- ---- 46.20 -3.30 49.50 1695 ---- ---- ---- ---- 46.90 -3.40 50.30 1700 ---- ---- ---- ---- 47.60 -3.40 51.00 1705 ---- ---- ---- ---- 48.30 -3.50 51.80 1710 ---- ---- ---- ---- 49.10 -3.50 52.60 1715 ---- ---- ---- ---- 49.80 -3.60 53.40 1720 ---- ---- ---- ---- 50.60 -3.60 54.20 1725 ---- ---- ---- ---- 51.30 -3.70 55.00 1730 ---- ---- ---- ---- 52.10 -3.70 55.80 1735 ---- ---- ---- ---- 52.90 -3.70 56.60 1740 ---- ---- ---- ---- 53.60 -3.90 57.50 1745 ---- ---- ---- ---- 54.40 -3.90 58.30 1750 ---- ---- ---- ---- 55.20 -4.00 59.20 1755 ---- ---- ---- ---- 56.00 -4.00 60.00 1760 ---- ---- ---- ---- 56.80 -4.10 60.90 1765 ---- ---- ---- ---- 57.70 -4.10 61.80 1770 ---- ---- ---- ---- 58.50 -4.20 62.70 1775 ---- ---- ---- ---- 59.40 -4.20 63.60 1780 ---- ---- ---- ---- 60.20 -4.30 64.50 1785 ---- ---- ---- ---- 61.10 -4.30 65.40 1790 ---- ---- ---- ---- 62.00 -4.40 66.40 1795 ---- ---- ---- ---- 62.90 -4.40 67.30 1800 ---- ---- ---- ---- 63.80 -4.50 68.30 1805 ---- ---- ---- ---- 64.70 -4.60 69.30 1810 ---- ---- ---- ---- 65.70 -4.60 70.30 1815 ---- ---- ---- ---- 66.60 -4.70 71.30 1820 ---- ---- ---- ---- 67.60 -4.80 72.40 1825 ---- ---- ---- ---- 68.60 -4.80 73.40 1830 ---- ---- ---- ---- 69.60 -4.90 74.50 1835 ---- ---- ---- ---- 70.60 -5.00 75.60 1840 ---- ---- ---- ---- 71.70 -5.00 76.70 1845 ---- ---- ---- ---- 72.80 -5.00 77.80 1850 ---- ---- ---- ---- 73.90 -5.10 79.00 700 1855 ---- ---- ---- ---- 75.00 -5.20 80.20 1860 ---- ---- ---- ---- 76.10 -5.30 81.40 1865 ---- ---- ---- ---- 77.30 -5.30 82.60 1870 ---- ---- ---- ---- 78.40 -5.50 83.90 1875 ---- ---- ---- ---- 79.60 -5.50 85.10 1880 ---- ---- ---- ---- 80.90 -5.50 86.40 1885 ---- ---- ---- ---- 82.10 -5.70 87.80 1890 ---- ---- ---- ---- 83.40 -5.70 89.10 1895 ---- ---- ---- ---- 84.70 -5.80 90.50 1900 ---- ---- ---- ---- 86.10 -5.80 91.90 1905 ---- ---- ---- ---- 87.40 -5.90 93.30 1910 ---- ---- ---- ---- 88.80 -6.00 94.80 1915 ---- ---- ---- ---- 90.20 -6.10 96.30 1920 ---- ---- ---- ---- 91.70 -6.10 97.80 1925 ---- ---- ---- ---- 93.20 -6.20 99.40 1930 ---- ---- ---- ---- 94.70 -6.30 101.00 1935 ---- ---- ---- ---- 96.20 -6.40 102.60 1940 ---- ---- ---- ---- 97.80 -6.50 104.30 1945 ---- ---- ---- ---- 99.40 -6.60 106.00 1950 ---- ---- ---- ---- 101.10 -6.60 107.70 1955 ---- ---- ---- ---- 102.70 -6.80 109.50 1960 ---- ---- ---- ---- 104.50 -6.80 111.30 1965 ---- ---- ---- ---- 106.20 -6.90 113.10 1970 ---- ---- ---- ---- 108.00 -6.90 114.90 1975 ---- ---- ---- ---- 109.80 -7.00 116.80 1980 ---- ---- ---- ---- 111.60 -7.10 118.70 1985 ---- ---- ---- ---- 113.50 -7.20 120.70 1990 ---- ---- ---- ---- 115.40 -7.30 122.70 1995 ---- ---- ---- ---- 117.30 -7.40 124.70 2000 ---- ---- ---- ---- 119.30 -7.50 126.80 2005 ---- ---- ---- ---- 121.30 -7.50 128.80 2010 ---- ---- ---- ---- 123.30 -7.70 131.00 2015 ---- ---- ---- ---- 125.40 -7.70 133.10 2020 ---- ---- ---- ---- 127.50 -7.80 135.30 2025 ---- ---- ---- ---- 129.60 -7.90 137.50 2030 ---- ---- ---- ---- 131.80 -8.00 139.80 2035 ---- ---- ---- ---- 134.00 -8.10 142.10 2040 ---- ---- ---- ---- 136.20 -8.20 144.40 2045 ---- ---- ---- ---- 138.50 -8.20 146.70 2050 ---- ---- ---- ---- 140.80 -8.30 149.10 2055 ---- ---- ---- ---- 143.10 -8.40 151.50 2060 ---- ---- ---- ---- 145.50 -8.50 154.00 2065 ---- ---- ---- ---- 147.90 -8.60 156.50 2070 ---- ---- ---- ---- 150.30 -8.70 159.00 2075 ---- ---- ---- ---- 152.80 -8.80 161.60 2080 ---- ---- ---- ---- 155.20 -8.90 164.10 2085 ---- ---- ---- ---- 157.80 -9.00 166.80 2090 ---- ---- ---- ---- 160.30 -9.10 169.40 2095 ---- ---- ---- ---- 162.90 -9.20 172.10 2100 ---- ---- ---- ---- 165.60 -9.20 174.80 2105 ---- ---- ---- ---- 168.20 -9.40 177.60 2110 ---- ---- ---- ---- 170.90 -9.40 180.30 2115 ---- ---- ---- ---- 173.60 -9.50 183.10 2120 ---- ---- ---- ---- 176.40 -9.60 186.00 2125 ---- ---- ---- ---- 179.20 -9.60 188.80 2130 ---- ---- ---- ---- 182.00 -9.70 191.70 2135 ---- ---- ---- ---- 184.80 -9.90 194.70 2140 ---- ---- ---- ---- 187.70 -9.90 197.60 2145 ---- ---- ---- ---- 190.60 -10.00 200.60 2150 ---- ---- ---- ---- 193.50 -10.10 203.60 2155 ---- ---- ---- ---- 196.50 -10.20 206.70 2160 ---- ---- ---- ---- 199.40 -10.30 209.70 2165 ---- ---- ---- ---- 202.40 -10.40 212.80 2170 ---- ---- ---- ---- 205.50 -10.40 215.90 2175 ---- ---- ---- ---- 208.50 -10.60 219.10 2180 ---- ---- ---- ---- 211.60 -10.70 222.30 2185 ---- ---- ---- ---- 214.70 -10.70 225.40 2190 ---- ---- ---- ---- 217.90 -10.80 228.70 2195 ---- ---- ---- ---- 221.00 -10.90 231.90 2200 ---- ---- ---- ---- 224.20 -11.00 235.20 2205 ---- ---- ---- ---- 227.40 -11.10 238.50 2210 ---- ---- ---- ---- 230.70 -11.10 241.80 2215 ---- ---- ---- ---- 233.90 -11.20 245.10 2220 ---- ---- ---- ---- 237.20 -11.30 248.50 2225 ---- ---- ---- ---- 240.50 -11.40 251.90 2230 ---- ---- ---- ---- 243.80 -11.50 255.30 2235 ---- ---- ---- ---- 247.20 -11.50 258.70 2240 ---- ---- ---- ---- 250.60 -11.50 262.10 2245 ---- ---- ---- ---- 253.90 -11.70 265.60 2250 ---- ---- ---- ---- 257.40 -11.70 269.10 2255 ---- ---- ---- ---- 260.80 -11.80 272.60 2260 ---- ---- ---- ---- 264.20 -11.90 276.10 2265 ---- ---- ---- ---- 267.70 -11.90 279.60 2270 ---- ---- ---- ---- 271.20 -12.00 283.20 2275 ---- ---- ---- ---- 274.70 -12.10 286.80 2280 ---- ---- ---- ---- 278.20 -12.10 290.30 2285 ---- ---- ---- ---- 281.70 -12.30 294.00 2290 ---- ---- ---- ---- 285.30 -12.30 297.60 2295 ---- ---- ---- ---- 288.80 -12.40 301.20 2300 ---- ---- ---- ---- 292.40 -12.50 304.90 2305 ---- ---- ---- ---- 296.00 -12.50 308.50 2310 ---- ---- ---- ---- 299.60 -12.60 312.20 2315 ---- ---- ---- ---- 303.20 -12.70 315.90 2320 ---- ---- ---- ---- 306.90 -12.70 319.60 2325 ---- ---- ---- ---- 310.50 -12.80 323.30 2330 ---- ---- ---- ---- 314.20 -12.80 327.00 2335 ---- ---- ---- ---- 317.80 -13.00 330.80 2340 ---- ---- ---- ---- 321.50 -13.00 334.50 2345 ---- ---- ---- ---- 325.20 -13.10 338.30 2350 ---- ---- ---- ---- 329.00 -13.10 342.10 2355 ---- ---- ---- ---- 332.70 -13.20 345.90 2360 ---- ---- ---- ---- 336.40 -13.30 349.70 2365 ---- ---- ---- ---- 340.20 -13.30 353.50 2370 ---- ---- ---- ---- 344.00 -13.40 357.40 2375 ---- ---- ---- ---- 347.70 -13.50 361.20 2380 ---- ---- ---- ---- 351.50 -13.60 365.10 2385 ---- ---- ---- ---- 355.30 -13.60 368.90 2390 ---- ---- ---- ---- 359.20 -13.60 372.80 2395 ---- ---- ---- ---- 363.00 -13.70 376.70 2400 ---- ---- ---- ---- 366.80 -13.80 380.60 2405 ---- ---- ---- ---- 370.70 -13.80 384.50 2410 ---- ---- ---- ---- 374.50 -13.90 388.40 2415 ---- ---- ---- ---- 378.40 -14.00 392.40 2420 ---- ---- ---- ---- 382.30 -14.00 396.30 2425 ---- ---- ---- ---- 386.20 -14.10 400.30 2430 ---- ---- ---- ---- 390.10 -14.10 404.20 2435 ---- ---- ---- ---- 394.00 -14.20 408.20 2440 ---- ---- ---- ---- 398.00 -14.20 412.20 2450 ---- ---- ---- ---- 405.90 -14.30 420.20 2460 ---- ---- ---- ---- 413.80 -14.50 428.30 2470 ---- ---- ---- ---- 421.80 -14.50 436.30 2475 ---- ---- ---- ---- 425.80 -14.60 440.40 2480 ---- ---- ---- ---- 429.80 -14.70 444.50 2490 ---- ---- ---- ---- 437.80 -14.80 452.60 2500 ---- ---- ---- ---- 445.90 -14.90 460.80 2510 ---- ---- ---- ---- 454.10 -15.00 469.10 2520 ---- ---- ---- ---- 462.20 -15.10 477.30 2525 ---- ---- ---- ---- 466.30 -15.20 481.50 2530 ---- ---- ---- ---- 470.40 -15.20 485.60 2550 ---- ---- ---- ---- 486.90 -15.40 502.30 2575 ---- ---- ---- ---- 507.80 -15.60 523.40 2600 ---- ---- ---- ---- 528.80 -15.80 544.60 2625 ---- ---- ---- ---- 550.00 -16.10 566.10 2650 ---- ---- ---- ---- 571.40 -16.30 587.70 2675 ---- ---- ---- ---- 592.90 -16.50 609.40 2700 ---- ---- ---- ---- 614.60 -16.70 631.30 2725 ---- ---- ---- ---- 636.50 -16.90 653.40 2750 ---- ---- ---- ---- 658.50 -17.00 675.50 2775 ---- ---- ---- ---- 680.60 -17.30 697.90 2800 ---- ---- ---- ---- 702.90 -17.40 720.30 2825 ---- ---- ---- ---- 725.30 -17.50 742.80 2850 ---- ---- ---- ---- 747.80 -17.70 765.50 2875 ---- ---- ---- ---- 770.40 -17.90 788.30 2900 ---- ---- ---- ---- 793.10 -18.00 811.10 2925 ---- ---- ---- ---- 815.90 -18.20 834.10 2950 ---- ---- ---- ---- 838.80 -18.30 857.10 2975 ---- ---- ---- ---- 861.80 -18.50 880.30 3000 ---- ---- ---- ---- 884.90 -18.60 903.50 3100 ---- ---- ---- ---- 978.10 -19.00 997.10 3200 ---- ---- ---- ---- 1072.30 -19.40 1091.70 3300 ---- ---- ---- ---- 1167.40 -19.80 1187.20 3400 ---- ---- ---- ---- 1263.30 -20.10 1283.40 3500 ---- ---- ---- ---- 1359.90 -20.30 1380.20 OG DEC25 Gold Option PUT 1075 ---- ---- ---- ---- 6.30 -.40 6.70 1100 ---- ---- ---- ---- 7.10 -.50 7.60 1125 ---- ---- ---- ---- 8.00 -.50 8.50 1150 ---- ---- ---- ---- 8.90 -.70 9.60 1175 ---- ---- ---- ---- 10.00 -.70 10.70 1200 ---- ---- ---- ---- 11.10 -.80 11.90 1225 ---- ---- ---- ---- 12.40 -.80 13.20 1250 ---- ---- ---- ---- 13.70 -1.00 14.70 1270 ---- ---- ---- ---- 14.90 -1.00 15.90 1275 ---- ---- ---- ---- 15.20 -1.00 16.20 1280 ---- ---- ---- ---- 15.50 -1.00 16.50 1290 ---- ---- ---- ---- 16.10 -1.10 17.20 1300 ---- ---- ---- ---- 16.80 -1.10 17.90 1310 ---- ---- ---- ---- 17.40 -1.20 18.60 1320 ---- ---- ---- ---- 18.10 -1.20 19.30 1325 ---- ---- ---- ---- 18.50 -1.20 19.70 1330 ---- ---- ---- ---- 18.80 -1.30 20.10 1340 ---- ---- ---- ---- 19.50 -1.30 20.80 1350 ---- ---- ---- ---- 20.30 -1.30 21.60 1360 ---- ---- ---- ---- 21.00 -1.40 22.40 1370 ---- ---- ---- ---- 21.80 -1.40 23.20 1375 ---- ---- ---- ---- 22.20 -1.50 23.70 1380 ---- ---- ---- ---- 22.60 -1.50 24.10 1385 ---- ---- ---- ---- 23.00 -1.50 24.50 1390 ---- ---- ---- ---- 23.50 -1.50 25.00 1395 ---- ---- ---- ---- 23.90 -1.50 25.40 1400 ---- ---- ---- ---- 24.30 -1.60 25.90 1405 ---- ---- ---- ---- 24.70 -1.60 26.30 1410 ---- ---- ---- ---- 25.20 -1.60 26.80 1415 ---- ---- ---- ---- 25.60 -1.70 27.30 1420 ---- ---- ---- ---- 26.10 -1.60 27.70 1425 ---- ---- ---- ---- 26.50 -1.70 28.20 1430 ---- ---- ---- ---- 27.00 -1.70 28.70 1435 ---- ---- ---- ---- 27.50 -1.70 29.20 1440 ---- ---- ---- ---- 27.90 -1.80 29.70 1445 ---- ---- ---- ---- 28.40 -1.80 30.20 1450 ---- ---- ---- ---- 28.90 -1.80 30.70 1455 ---- ---- ---- ---- 29.40 -1.90 31.30 1460 ---- ---- ---- ---- 29.90 -1.90 31.80 1465 ---- ---- ---- ---- 30.40 -1.90 32.30 1470 ---- ---- ---- ---- 30.90 -2.00 32.90 1475 ---- ---- ---- ---- 31.40 -2.00 33.40 1480 ---- ---- ---- ---- 32.00 -2.00 34.00 1485 ---- ---- ---- ---- 32.50 -2.00 34.50 1490 ---- ---- ---- ---- 33.00 -2.10 35.10 1495 ---- ---- ---- ---- 33.60 -2.10 35.70 1500 ---- ---- ---- ---- 34.10 -2.20 36.30 1505 ---- ---- ---- ---- 34.70 -2.20 36.90 1510 ---- ---- ---- ---- 35.20 -2.30 37.50 1515 ---- ---- ---- ---- 35.80 -2.30 38.10 1520 ---- ---- ---- ---- 36.40 -2.30 38.70 1525 ---- ---- ---- ---- 37.00 -2.30 39.30 1530 ---- ---- ---- ---- 37.60 -2.30 39.90 1535 ---- ---- ---- ---- 38.20 -2.40 40.60 1540 ---- ---- ---- ---- 38.80 -2.40 41.20 1545 ---- ---- ---- ---- 39.40 -2.50 41.90 1550 ---- ---- ---- ---- 40.00 -2.50 42.50 1555 ---- ---- ---- ---- 40.60 -2.60 43.20 1560 ---- ---- ---- ---- 41.30 -2.50 43.80 1565 ---- ---- ---- ---- 41.90 -2.60 44.50 1570 ---- ---- ---- ---- 42.60 -2.60 45.20 1575 ---- ---- ---- ---- 43.20 -2.70 45.90 1580 ---- ---- ---- ---- 43.90 -2.70 46.60 1585 ---- ---- ---- ---- 44.60 -2.70 47.30 1590 ---- ---- ---- ---- 45.20 -2.80 48.00 1595 ---- ---- ---- ---- 45.90 -2.80 48.70 1600 ---- ---- ---- ---- 46.60 -2.90 49.50 1605 ---- ---- ---- ---- 47.30 -2.90 50.20 1610 ---- ---- ---- ---- 48.00 -2.90 50.90 1615 ---- ---- ---- ---- 48.70 -3.00 51.70 1620 ---- ---- ---- ---- 49.40 -3.00 52.40 1625 ---- ---- ---- ---- 50.10 -3.10 53.20 1630 ---- ---- ---- ---- 50.90 -3.10 54.00 1635 ---- ---- ---- ---- 51.60 -3.10 54.70 1640 ---- ---- ---- ---- 52.30 -3.20 55.50 1645 ---- ---- ---- ---- 53.10 -3.20 56.30 1650 ---- ---- ---- ---- 53.80 -3.30 57.10 1655 ---- ---- ---- ---- 54.60 -3.30 57.90 1660 ---- ---- ---- ---- 55.30 -3.40 58.70 1665 ---- ---- ---- ---- 56.10 -3.40 59.50 1670 ---- ---- ---- ---- 56.90 -3.40 60.30 1675 ---- ---- ---- ---- 57.70 -3.50 61.20 1680 ---- ---- ---- ---- 58.50 -3.50 62.00 1685 ---- ---- ---- ---- 59.20 -3.60 62.80 1690 ---- ---- ---- ---- 60.00 -3.70 63.70 1695 ---- ---- ---- ---- 60.80 -3.70 64.50 1700 ---- ---- ---- ---- 61.70 -3.70 65.40 1705 ---- ---- ---- ---- 62.50 -3.70 66.20 1710 ---- ---- ---- ---- 63.30 -3.80 67.10 1715 ---- ---- ---- ---- 64.10 -3.90 68.00 1720 ---- ---- ---- ---- 64.90 -3.90 68.80 1725 ---- ---- ---- ---- 65.80 -3.90 69.70 1730 ---- ---- ---- ---- 66.60 -4.00 70.60 1735 ---- ---- ---- ---- 67.40 -4.10 71.50 1740 ---- ---- ---- ---- 68.30 -4.10 72.40 1745 ---- ---- ---- ---- 69.10 -4.20 73.30 1750 ---- ---- ---- ---- 70.00 -4.20 74.20 1755 ---- ---- ---- ---- 70.90 -4.20 75.10 1760 ---- ---- ---- ---- 71.70 -4.30 76.00 1765 ---- ---- ---- ---- 72.60 -4.30 76.90 1770 ---- ---- ---- ---- 73.50 -4.40 77.90 1775 ---- ---- ---- ---- 74.40 -4.40 78.80 1780 ---- ---- ---- ---- 75.30 -4.50 79.80 1785 ---- ---- ---- ---- 76.20 -4.50 80.70 1790 ---- ---- ---- ---- 77.10 -4.60 81.70 1795 ---- ---- ---- ---- 78.00 -4.70 82.70 1800 ---- ---- ---- ---- 79.00 -4.70 83.70 1805 ---- ---- ---- ---- 79.90 -4.80 84.70 1810 ---- ---- ---- ---- 80.90 -4.80 85.70 1815 ---- ---- ---- ---- 81.90 -4.80 86.70 1820 ---- ---- ---- ---- 82.90 -4.90 87.80 1825 ---- ---- ---- ---- 83.90 -4.90 88.80 1830 ---- ---- ---- ---- 84.90 -5.00 89.90 1835 ---- ---- ---- ---- 85.90 -5.10 91.00 1840 ---- ---- ---- ---- 87.00 -5.10 92.10 1845 ---- ---- ---- ---- 88.00 -5.20 93.20 1850 ---- ---- ---- ---- 89.10 -5.30 94.40 1855 ---- ---- ---- ---- 90.20 -5.30 95.50 1860 ---- ---- ---- ---- 91.30 -5.40 96.70 1865 ---- ---- ---- ---- 92.50 -5.40 97.90 1870 ---- ---- ---- ---- 93.60 -5.50 99.10 1875 ---- ---- ---- ---- 94.80 -5.50 100.30 1880 ---- ---- ---- ---- 96.00 -5.60 101.60 1885 ---- ---- ---- ---- 97.20 -5.70 102.90 1890 ---- ---- ---- ---- 98.50 -5.70 104.20 1895 ---- ---- ---- ---- 99.70 -5.80 105.50 1900 ---- ---- ---- ---- 101.00 -5.90 106.90 1905 ---- ---- ---- ---- 102.30 -6.00 108.30 1910 ---- ---- ---- ---- 103.70 -6.00 109.70 1915 ---- ---- ---- ---- 105.00 -6.10 111.10 1920 ---- ---- ---- ---- 106.40 -6.20 112.60 1925 ---- ---- ---- ---- 107.90 -6.20 114.10 1930 ---- ---- ---- ---- 109.30 -6.30 115.60 1935 ---- ---- ---- ---- 110.80 -6.30 117.10 1940 ---- ---- ---- ---- 112.30 -6.40 118.70 1945 ---- ---- ---- ---- 113.90 -6.40 120.30 1950 ---- ---- ---- ---- 115.40 -6.60 122.00 1955 ---- ---- ---- ---- 117.10 -6.60 123.70 1960 ---- ---- ---- ---- 118.70 -6.70 125.40 1965 ---- ---- ---- ---- 120.40 -6.70 127.10 1970 ---- ---- ---- ---- 122.10 -6.80 128.90 1975 ---- ---- ---- ---- 123.80 -6.90 130.70 1980 ---- ---- ---- ---- 125.60 -7.00 132.60 1985 ---- ---- ---- ---- 127.40 -7.00 134.40 1990 ---- ---- ---- ---- 129.20 -7.10 136.30 1995 ---- ---- ---- ---- 131.10 -7.20 138.30 2000 ---- ---- ---- ---- 133.00 -7.30 140.30 2005 ---- ---- ---- ---- 134.90 -7.40 142.30 2010 ---- ---- ---- ---- 136.90 -7.40 144.30 2015 ---- ---- ---- ---- 138.90 -7.50 146.40 2020 ---- ---- ---- ---- 140.90 -7.60 148.50 2025 ---- ---- ---- ---- 142.90 -7.70 150.60 2030 ---- ---- ---- ---- 145.00 -7.80 152.80 2035 ---- ---- ---- ---- 147.20 -7.80 155.00 2040 ---- ---- ---- ---- 149.30 -7.90 157.20 2045 ---- ---- ---- ---- 151.50 -8.00 159.50 2050 ---- ---- ---- ---- 153.80 -8.00 161.80 2055 ---- ---- ---- ---- 156.00 -8.20 164.20 2060 ---- ---- ---- ---- 158.30 -8.20 166.50 2065 ---- ---- ---- ---- 160.60 -8.30 168.90 2070 ---- ---- ---- ---- 163.00 -8.40 171.40 2075 ---- ---- ---- ---- 165.40 -8.40 173.80 2080 ---- ---- ---- ---- 167.80 -8.60 176.40 2085 ---- ---- ---- ---- 170.30 -8.60 178.90 2090 ---- ---- ---- ---- 172.80 -8.70 181.50 2095 ---- ---- ---- ---- 175.30 -8.80 184.10 2100 ---- ---- ---- ---- 177.90 -8.80 186.70 2105 ---- ---- ---- ---- 180.50 -8.90 189.40 2110 ---- ---- ---- ---- 183.10 -9.00 192.10 2115 ---- ---- ---- ---- 185.80 -9.00 194.80 2120 ---- ---- ---- ---- 188.40 -9.20 197.60 2125 ---- ---- ---- ---- 191.20 -9.20 200.40 2130 ---- ---- ---- ---- 193.90 -9.30 203.20 2135 ---- ---- ---- ---- 196.70 -9.40 206.10 2140 ---- ---- ---- ---- 199.50 -9.50 209.00 2145 ---- ---- ---- ---- 202.40 -9.50 211.90 2150 ---- ---- ---- ---- 205.20 -9.70 214.90 2155 ---- ---- ---- ---- 208.20 -9.60 217.80 2160 ---- ---- ---- ---- 211.10 -9.80 220.90 2165 ---- ---- ---- ---- 214.10 -9.80 223.90 2170 ---- ---- ---- ---- 217.00 -10.00 227.00 2175 ---- ---- ---- ---- 220.10 -10.00 230.10 2180 ---- ---- ---- ---- 223.10 -10.10 233.20 2185 ---- ---- ---- ---- 226.20 -10.10 236.30 2190 ---- ---- ---- ---- 229.30 -10.20 239.50 2195 ---- ---- ---- ---- 232.40 -10.30 242.70 2200 ---- ---- ---- ---- 235.50 -10.40 245.90 2205 ---- ---- ---- ---- 238.70 -10.40 249.10 2210 ---- ---- ---- ---- 241.90 -10.50 252.40 2215 ---- ---- ---- ---- 245.10 -10.60 255.70 2220 ---- ---- ---- ---- 248.40 -10.60 259.00 2225 ---- ---- ---- ---- 251.60 -10.70 262.30 2230 ---- ---- ---- ---- 254.90 -10.80 265.70 2235 ---- ---- ---- ---- 258.20 -10.90 269.10 2240 ---- ---- ---- ---- 261.50 -11.00 272.50 2245 ---- ---- ---- ---- 264.90 -11.00 275.90 2250 ---- ---- ---- ---- 268.20 -11.10 279.30 2255 ---- ---- ---- ---- 271.60 -11.20 282.80 2260 ---- ---- ---- ---- 275.00 -11.20 286.20 2265 ---- ---- ---- ---- 278.40 -11.30 289.70 2270 ---- ---- ---- ---- 281.90 -11.30 293.20 2275 ---- ---- ---- ---- 285.30 -11.40 296.70 2280 ---- ---- ---- ---- 288.80 -11.50 300.30 2285 ---- ---- ---- ---- 292.30 -11.50 303.80 2290 ---- ---- ---- ---- 295.70 -11.70 307.40 2295 ---- ---- ---- ---- 299.30 -11.60 310.90 2300 ---- ---- ---- ---- 302.80 -11.70 314.50 2305 ---- ---- ---- ---- 306.30 -11.80 318.10 2310 ---- ---- ---- ---- 309.90 -11.80 321.70 2315 ---- ---- ---- ---- 313.40 -12.00 325.40 2320 ---- ---- ---- ---- 317.00 -12.00 329.00 2325 ---- ---- ---- ---- 320.60 -12.00 332.60 2330 ---- ---- ---- ---- 324.20 -12.10 336.30 2335 ---- ---- ---- ---- 327.80 -12.10 339.90 2340 ---- ---- ---- ---- 331.40 -12.20 343.60 2345 ---- ---- ---- ---- 335.00 -12.30 347.30 2350 ---- ---- ---- ---- 338.60 -12.40 351.00 2355 ---- ---- ---- ---- 342.30 -12.40 354.70 2360 ---- ---- ---- ---- 345.90 -12.50 358.40 2365 ---- ---- ---- ---- 349.60 -12.50 362.10 2370 ---- ---- ---- ---- 353.20 -12.60 365.80 2375 ---- ---- ---- ---- 356.90 -12.70 369.60 2380 ---- ---- ---- ---- 360.60 -12.70 373.30 2385 ---- ---- ---- ---- 364.30 -12.80 377.10 2390 ---- ---- ---- ---- 368.00 -12.80 380.80 2395 ---- ---- ---- ---- 371.70 -12.90 384.60 2400 ---- ---- ---- ---- 375.40 -13.00 388.40 2405 ---- ---- ---- ---- 379.20 -13.00 392.20 2410 ---- ---- ---- ---- 382.90 -13.10 396.00 2415 ---- ---- ---- ---- 386.70 -13.10 399.80 2420 ---- ---- ---- ---- 390.40 -13.20 403.60 2425 ---- ---- ---- ---- 394.20 -13.20 407.40 2430 ---- ---- ---- ---- 398.00 -13.30 411.30 2435 ---- ---- ---- ---- 401.80 -13.30 415.10 2440 ---- ---- ---- ---- 405.60 -13.40 419.00 2445 ---- ---- ---- ---- 409.40 -13.40 422.80 2450 ---- ---- ---- ---- 413.20 -13.50 426.70 2455 ---- ---- ---- ---- 417.00 -13.60 430.60 2460 ---- ---- ---- ---- 420.80 -13.70 434.50 2470 ---- ---- ---- ---- 428.50 -13.80 442.30 2475 ---- ---- ---- ---- 432.40 -13.80 446.20 2480 ---- ---- ---- ---- 436.30 -13.80 450.10 2490 ---- ---- ---- ---- 444.10 -13.90 458.00 2500 ---- ---- ---- ---- 451.90 -14.00 465.90 2510 ---- ---- ---- ---- 459.70 -14.20 473.90 2520 ---- ---- ---- ---- 467.60 -14.30 481.90 2525 ---- ---- ---- ---- 471.60 -14.30 485.90 2530 ---- ---- ---- ---- 475.60 -14.30 489.90 2540 ---- ---- ---- ---- 483.50 -14.50 498.00 2550 ---- ---- ---- ---- 491.50 -14.60 506.10 2560 ---- ---- ---- ---- 499.50 -14.70 514.20 2575 ---- ---- ---- ---- 511.70 -14.70 526.40 2600 ---- ---- ---- ---- 532.00 -15.00 547.00 2625 ---- ---- ---- ---- 552.50 -15.30 567.80 2650 ---- ---- ---- ---- 573.20 -15.50 588.70 2675 ---- ---- ---- ---- 594.10 -15.70 609.80 2700 ---- ---- ---- ---- 615.20 -15.90 631.10 2725 ---- ---- ---- ---- 636.40 -16.10 652.50 2750 ---- ---- ---- ---- 657.80 -16.20 674.00 3500 ---- ---- ---- ---- 1345.40 -19.80 1365.20 OG JUN26 Gold Option PUT 1325 ---- ---- ---- ---- 26.80 -1.50 28.30 1350 ---- ---- ---- ---- 29.10 -1.60 30.70 1375 ---- ---- ---- ---- 31.50 -1.70 33.20 1400 ---- ---- ---- ---- 34.00 -1.90 35.90 1425 ---- ---- ---- ---- 36.70 -2.00 38.70 1450 ---- ---- ---- ---- 39.50 -2.20 41.70 1475 ---- ---- ---- ---- 42.50 -2.30 44.80 1500 ---- ---- ---- ---- 45.70 -2.40 48.10 1520 ---- ---- ---- ---- 48.30 -2.60 50.90 1525 ---- ---- ---- ---- 49.00 -2.60 51.60 1530 ---- ---- ---- ---- 49.60 -2.70 52.30 1540 ---- ---- ---- ---- 51.00 -2.80 53.80 1550 ---- ---- ---- ---- 52.40 -2.80 55.20 1560 ---- ---- ---- ---- 53.90 -2.90 56.80 1570 ---- ---- ---- ---- 55.30 -3.00 58.30 1575 ---- ---- ---- ---- 56.10 -3.00 59.10 1580 ---- ---- ---- ---- 56.80 -3.10 59.90 1590 ---- ---- ---- ---- 58.40 -3.00 61.40 1600 ---- ---- ---- ---- 59.90 -3.20 63.10 1610 ---- ---- ---- ---- 61.50 -3.20 64.70 1615 ---- ---- ---- ---- 62.30 -3.20 65.50 1620 ---- ---- ---- ---- 63.10 -3.30 66.40 1625 ---- ---- ---- ---- 63.90 -3.30 67.20 1630 ---- ---- ---- ---- 64.70 -3.40 68.10 1635 ---- ---- ---- ---- 65.50 -3.40 68.90 1640 ---- ---- ---- ---- 66.30 -3.50 69.80 1645 ---- ---- ---- ---- 67.10 -3.60 70.70 1650 ---- ---- ---- ---- 68.00 -3.50 71.50 1655 ---- ---- ---- ---- 68.80 -3.60 72.40 1660 ---- ---- ---- ---- 69.70 -3.60 73.30 1665 ---- ---- ---- ---- 70.50 -3.70 74.20 1670 ---- ---- ---- ---- 71.40 -3.70 75.10 1675 ---- ---- ---- ---- 72.20 -3.80 76.00 1680 ---- ---- ---- ---- 73.10 -3.80 76.90 1685 ---- ---- ---- ---- 74.00 -3.80 77.80 1690 ---- ---- ---- ---- 74.80 -3.90 78.70 1695 ---- ---- ---- ---- 75.70 -3.90 79.60 1700 ---- ---- ---- ---- 76.60 -4.00 80.60 1705 ---- ---- ---- ---- 77.50 -4.00 81.50 1710 ---- ---- ---- ---- 78.40 -4.00 82.40 1715 ---- ---- ---- ---- 79.30 -4.10 83.40 1720 ---- ---- ---- ---- 80.20 -4.10 84.30 1725 ---- ---- ---- ---- 81.10 -4.20 85.30 1730 ---- ---- ---- ---- 82.00 -4.20 86.20 1735 ---- ---- ---- ---- 82.90 -4.30 87.20 1740 ---- ---- ---- ---- 83.80 -4.30 88.10 1745 ---- ---- ---- ---- 84.70 -4.40 89.10 1750 ---- ---- ---- ---- 85.60 -4.40 90.00 1755 ---- ---- ---- ---- 86.60 -4.40 91.00 1760 ---- ---- ---- ---- 87.50 -4.50 92.00 1765 ---- ---- ---- ---- 88.40 -4.60 93.00 1770 ---- ---- ---- ---- 89.40 -4.60 94.00 1775 ---- ---- ---- ---- 90.30 -4.60 94.90 1780 ---- ---- ---- ---- 91.20 -4.70 95.90 1785 ---- ---- ---- ---- 92.20 -4.80 97.00 1790 ---- ---- ---- ---- 93.20 -4.80 98.00 1795 ---- ---- ---- ---- 94.10 -4.90 99.00 1800 ---- ---- ---- ---- 95.10 -4.90 100.00 1805 ---- ---- ---- ---- 96.10 -5.00 101.10 1810 ---- ---- ---- ---- 97.10 -5.00 102.10 1815 ---- ---- ---- ---- 98.10 -5.10 103.20 1820 ---- ---- ---- ---- 99.10 -5.10 104.20 1825 ---- ---- ---- ---- 100.20 -5.10 105.30 1830 ---- ---- ---- ---- 101.20 -5.20 106.40 1835 ---- ---- ---- ---- 102.30 -5.20 107.50 1840 ---- ---- ---- ---- 103.30 -5.30 108.60 1845 ---- ---- ---- ---- 104.40 -5.40 109.80 1850 ---- ---- ---- ---- 105.50 -5.40 110.90 1855 ---- ---- ---- ---- 106.60 -5.50 112.10 1860 ---- ---- ---- ---- 107.80 -5.50 113.30 1865 ---- ---- ---- ---- 108.90 -5.60 114.50 1870 ---- ---- ---- ---- 110.10 -5.60 115.70 1875 ---- ---- ---- ---- 111.20 -5.70 116.90 1880 ---- ---- ---- ---- 112.40 -5.80 118.20 1885 ---- ---- ---- ---- 113.70 -5.80 119.50 1890 ---- ---- ---- ---- 114.90 -5.90 120.80 1895 ---- ---- ---- ---- 116.20 -5.90 122.10 1900 ---- ---- ---- ---- 117.50 -5.90 123.40 1905 ---- ---- ---- ---- 118.80 -6.00 124.80 1910 ---- ---- ---- ---- 120.10 -6.10 126.20 1915 ---- ---- ---- ---- 121.40 -6.20 127.60 1920 ---- ---- ---- ---- 122.80 -6.20 129.00 1925 ---- ---- ---- ---- 124.20 -6.30 130.50 1930 ---- ---- ---- ---- 125.70 -6.30 132.00 1935 ---- ---- ---- ---- 127.10 -6.40 133.50 1940 ---- ---- ---- ---- 128.60 -6.50 135.10 1945 ---- ---- ---- ---- 130.20 -6.50 136.70 1950 ---- ---- ---- ---- 131.70 -6.60 138.30 1955 ---- ---- ---- ---- 133.30 -6.60 139.90 1960 ---- ---- ---- ---- 134.90 -6.70 141.60 1965 ---- ---- ---- ---- 136.60 -6.70 143.30 1970 ---- ---- ---- ---- 138.20 -6.90 145.10 1975 ---- ---- ---- ---- 139.90 -7.00 146.90 1980 ---- ---- ---- ---- 141.70 -7.00 148.70 1985 ---- ---- ---- ---- 143.50 -7.00 150.50 1990 ---- ---- ---- ---- 145.30 -7.10 152.40 1995 ---- ---- ---- ---- 147.10 -7.20 154.30 2000 ---- ---- ---- ---- 149.00 -7.20 156.20 2005 ---- ---- ---- ---- 150.90 -7.30 158.20 2010 ---- ---- ---- ---- 152.80 -7.40 160.20 2015 ---- ---- ---- ---- 154.80 -7.40 162.20 2020 ---- ---- ---- ---- 156.80 -7.50 164.30 2025 ---- ---- ---- ---- 158.80 -7.60 166.40 2030 ---- ---- ---- ---- 160.90 -7.60 168.50 2035 ---- ---- ---- ---- 163.00 -7.70 170.70 2040 ---- ---- ---- ---- 165.10 -7.80 172.90 2045 ---- ---- ---- ---- 167.30 -7.80 175.10 2050 ---- ---- ---- ---- 169.50 -7.90 177.40 2055 ---- ---- ---- ---- 171.70 -8.00 179.70 2060 ---- ---- ---- ---- 173.90 -8.10 182.00 2065 ---- ---- ---- ---- 176.20 -8.20 184.40 2070 ---- ---- ---- ---- 178.60 -8.20 186.80 2075 ---- ---- ---- ---- 180.90 -8.30 189.20 2080 ---- ---- ---- ---- 183.30 -8.40 191.70 2085 ---- ---- ---- ---- 185.70 -8.50 194.20 2090 ---- ---- ---- ---- 188.20 -8.50 196.70 2095 ---- ---- ---- ---- 190.70 -8.50 199.20 2100 ---- ---- ---- ---- 193.20 -8.60 201.80 2105 ---- ---- ---- ---- 195.70 -8.80 204.50 2110 ---- ---- ---- ---- 198.30 -8.80 207.10 2115 ---- ---- ---- ---- 200.90 -8.90 209.80 2120 ---- ---- ---- ---- 203.60 -8.90 212.50 2125 ---- ---- ---- ---- 206.20 -9.10 215.30 2130 ---- ---- ---- ---- 209.00 -9.00 218.00 2135 ---- ---- ---- ---- 211.70 -9.10 220.80 2140 ---- ---- ---- ---- 214.50 -9.20 223.70 2145 ---- ---- ---- ---- 217.30 -9.30 226.60 2150 ---- ---- ---- ---- 220.10 -9.40 229.50 2155 ---- ---- ---- ---- 223.00 -9.40 232.40 2160 ---- ---- ---- ---- 225.80 -9.50 235.30 2165 ---- ---- ---- ---- 228.80 -9.50 238.30 2170 ---- ---- ---- ---- 231.70 -9.60 241.30 2175 ---- ---- ---- ---- 234.70 -9.70 244.40 2180 ---- ---- ---- ---- 237.70 -9.80 247.50 2185 ---- ---- ---- ---- 240.70 -9.90 250.60 2190 ---- ---- ---- ---- 243.80 -9.90 253.70 2195 ---- ---- ---- ---- 246.80 -10.00 256.80 2200 ---- ---- ---- ---- 250.00 -10.00 260.00 2205 ---- ---- ---- ---- 253.10 -10.10 263.20 2210 ---- ---- ---- ---- 256.20 -10.20 266.40 2215 ---- ---- ---- ---- 259.40 -10.30 269.70 2220 ---- ---- ---- ---- 262.60 -10.40 273.00 2225 ---- ---- ---- ---- 265.90 -10.40 276.30 2230 ---- ---- ---- ---- 269.10 -10.50 279.60 2235 ---- ---- ---- ---- 272.40 -10.50 282.90 2240 ---- ---- ---- ---- 275.70 -10.60 286.30 2245 ---- ---- ---- ---- 279.00 -10.70 289.70 2250 ---- ---- ---- ---- 282.40 -10.70 293.10 2255 ---- ---- ---- ---- 285.70 -10.80 296.50 2260 ---- ---- ---- ---- 289.10 -10.80 299.90 2265 ---- ---- ---- ---- 292.50 -10.90 303.40 2270 ---- ---- ---- ---- 295.90 -11.00 306.90 2275 ---- ---- ---- ---- 299.40 -11.00 310.40 2280 ---- ---- ---- ---- 302.80 -11.10 313.90 2285 ---- ---- ---- ---- 306.30 -11.20 317.50 2290 ---- ---- ---- ---- 309.80 -11.20 321.00 2295 ---- ---- ---- ---- 313.30 -11.30 324.60 2300 ---- ---- ---- ---- 316.90 -11.30 328.20 2305 ---- ---- ---- ---- 320.40 -11.40 331.80 2310 ---- ---- ---- ---- 324.00 -11.40 335.40 2315 ---- ---- ---- ---- 327.60 -11.50 339.10 2320 ---- ---- ---- ---- 331.10 -11.60 342.70 2325 ---- ---- ---- ---- 334.70 -11.70 346.40 2330 ---- ---- ---- ---- 338.40 -11.60 350.00 2335 ---- ---- ---- ---- 342.00 -11.70 353.70 2340 ---- ---- ---- ---- 345.60 -11.80 357.40 2345 ---- ---- ---- ---- 349.30 -11.90 361.20 2350 ---- ---- ---- ---- 353.00 -11.90 364.90 2355 ---- ---- ---- ---- 356.70 -11.90 368.60 2360 ---- ---- ---- ---- 360.40 -12.00 372.40 2365 ---- ---- ---- ---- 364.10 -12.00 376.10 2370 ---- ---- ---- ---- 367.80 -12.10 379.90 2375 ---- ---- ---- ---- 371.50 -12.20 383.70 2380 ---- ---- ---- ---- 375.20 -12.30 387.50 2385 ---- ---- ---- ---- 379.00 -12.30 391.30 2390 ---- ---- ---- ---- 382.80 -12.30 395.10 2395 ---- ---- ---- ---- 386.50 -12.40 398.90 2400 ---- ---- ---- ---- 390.30 -12.50 402.80 2405 ---- ---- ---- ---- 394.10 -12.50 406.60 2410 ---- ---- ---- ---- 397.90 -12.60 410.50 2415 ---- ---- ---- ---- 401.70 -12.60 414.30 2420 ---- ---- ---- ---- 405.50 -12.70 418.20 2425 ---- ---- ---- ---- 409.40 -12.70 422.10 2430 ---- ---- ---- ---- 413.20 -12.80 426.00 2435 ---- ---- ---- ---- 417.10 -12.80 429.90 2440 ---- ---- ---- ---- 420.90 -12.90 433.80 2445 ---- ---- ---- ---- 424.80 -12.90 437.70 2450 ---- ---- ---- ---- 428.70 -13.00 441.70 2455 ---- ---- ---- ---- 432.60 -13.00 445.60 2460 ---- ---- ---- ---- 436.50 -13.10 449.60 2465 ---- ---- ---- ---- 440.40 -13.10 453.50 2470 ---- ---- ---- ---- 444.30 -13.20 457.50 2475 ---- ---- ---- ---- 448.30 -13.20 461.50 2480 ---- ---- ---- ---- 452.20 -13.30 465.50 2490 ---- ---- ---- ---- 460.10 -13.40 473.50 2500 ---- ---- ---- ---- 468.10 -13.40 481.50 2510 ---- ---- ---- ---- 476.00 -13.60 489.60 2520 ---- ---- ---- ---- 484.10 -13.60 497.70 2525 ---- ---- ---- ---- 488.10 -13.70 501.80 2530 ---- ---- ---- ---- 492.10 -13.70 505.80 2540 ---- ---- ---- ---- 500.20 -13.80 514.00 2550 ---- ---- ---- ---- 508.30 -13.90 522.20 2560 ---- ---- ---- ---- 516.40 -14.00 530.40 2570 ---- ---- ---- ---- 524.60 -14.10 538.70 2575 ---- ---- ---- ---- 528.70 -14.10 542.80 2600 ---- ---- ---- ---- 549.30 -14.30 563.60 2625 ---- ---- ---- ---- 570.10 -14.50 584.60 2650 ---- ---- ---- ---- 591.10 -14.70 605.80 2675 ---- ---- ---- ---- 612.20 -14.90 627.10 2700 ---- ---- ---- ---- 633.50 -15.00 648.50 2725 ---- ---- ---- ---- 654.90 -15.20 670.10 2750 ---- ---- ---- ---- 676.40 -15.50 691.90 OG DEC26 Gold Option PUT 1350 ---- ---- ---- ---- 43.80 -2.00 45.80 1375 ---- ---- ---- ---- 46.40 -2.10 48.50 1400 ---- ---- ---- ---- 49.10 -2.20 51.30 1425 ---- ---- ---- ---- 51.80 -2.40 54.20 1450 ---- ---- ---- ---- 54.70 -2.50 57.20 1475 ---- ---- ---- ---- 57.60 -2.70 60.30 1500 ---- ---- ---- ---- 60.70 -2.80 63.50 1525 ---- ---- ---- ---- 63.90 -2.90 66.80 1530 ---- ---- ---- ---- 64.50 -3.00 67.50 1540 ---- ---- ---- ---- 65.80 -3.00 68.80 1550 ---- ---- ---- ---- 67.20 -3.00 70.20 1560 ---- ---- ---- ---- 68.50 -3.10 71.60 1570 ---- ---- ---- ---- 69.90 -3.20 73.10 1575 ---- ---- ---- ---- 70.60 -3.20 73.80 1580 ---- ---- ---- ---- 71.30 -3.20 74.50 1590 ---- ---- ---- ---- 72.70 -3.30 76.00 1600 ---- ---- ---- ---- 74.10 -3.40 77.50 1610 ---- ---- ---- ---- 75.60 -3.40 79.00 1620 ---- ---- ---- ---- 77.00 -3.50 80.50 1625 ---- ---- ---- ---- 77.80 -3.50 81.30 1630 ---- ---- ---- ---- 78.50 -3.60 82.10 1635 ---- ---- ---- ---- 79.30 -3.60 82.90 1640 ---- ---- ---- ---- 80.00 -3.70 83.70 1645 ---- ---- ---- ---- 80.80 -3.70 84.50 1650 ---- ---- ---- ---- 81.50 -3.80 85.30 1655 ---- ---- ---- ---- 82.30 -3.80 86.10 1660 ---- ---- ---- ---- 83.10 -3.80 86.90 1665 ---- ---- ---- ---- 83.90 -3.80 87.70 1670 ---- ---- ---- ---- 84.70 -3.80 88.50 1675 ---- ---- ---- ---- 85.50 -3.90 89.40 1680 ---- ---- ---- ---- 86.30 -3.90 90.20 1685 ---- ---- ---- ---- 87.10 -3.90 91.00 1690 ---- ---- ---- ---- 87.90 -4.00 91.90 1695 ---- ---- ---- ---- 88.70 -4.00 92.70 1700 ---- ---- ---- ---- 89.50 -4.10 93.60 1705 ---- ---- ---- ---- 90.30 -4.20 94.50 1710 ---- ---- ---- ---- 91.20 -4.10 95.30 1715 ---- ---- ---- ---- 92.00 -4.20 96.20 1720 ---- ---- ---- ---- 92.80 -4.30 97.10 1725 ---- ---- ---- ---- 93.70 -4.30 98.00 1730 ---- ---- ---- ---- 94.60 -4.30 98.90 1735 ---- ---- ---- ---- 95.40 -4.40 99.80 1740 ---- ---- ---- ---- 96.30 -4.40 100.70 1745 ---- ---- ---- ---- 97.20 -4.40 101.60 1750 ---- ---- ---- ---- 98.00 -4.50 102.50 1755 ---- ---- ---- ---- 98.90 -4.60 103.50 1760 ---- ---- ---- ---- 99.80 -4.60 104.40 1765 ---- ---- ---- ---- 100.70 -4.60 105.30 1770 ---- ---- ---- ---- 101.60 -4.70 106.30 1775 ---- ---- ---- ---- 102.50 -4.70 107.20 1780 ---- ---- ---- ---- 103.40 -4.80 108.20 1785 ---- ---- ---- ---- 104.40 -4.80 109.20 1790 ---- ---- ---- ---- 105.30 -4.90 110.20 1795 ---- ---- ---- ---- 106.20 -4.90 111.10 1800 ---- ---- ---- ---- 107.20 -4.90 112.10 1805 ---- ---- ---- ---- 108.20 -4.90 113.10 1810 ---- ---- ---- ---- 109.10 -5.10 114.20 1815 ---- ---- ---- ---- 110.10 -5.10 115.20 1820 ---- ---- ---- ---- 111.10 -5.10 116.20 1825 ---- ---- ---- ---- 112.10 -5.20 117.30 1830 ---- ---- ---- ---- 113.10 -5.20 118.30 1835 ---- ---- ---- ---- 114.10 -5.30 119.40 1840 ---- ---- ---- ---- 115.20 -5.30 120.50 1845 ---- ---- ---- ---- 116.20 -5.40 121.60 1850 ---- ---- ---- ---- 117.30 -5.40 122.70 1855 ---- ---- ---- ---- 118.40 -5.40 123.80 1860 ---- ---- ---- ---- 119.50 -5.50 125.00 1865 ---- ---- ---- ---- 120.60 -5.50 126.10 1870 ---- ---- ---- ---- 121.70 -5.60 127.30 1875 ---- ---- ---- ---- 122.80 -5.70 128.50 1880 ---- ---- ---- ---- 124.00 -5.70 129.70 1885 ---- ---- ---- ---- 125.20 -5.70 130.90 1890 ---- ---- ---- ---- 126.40 -5.80 132.20 1895 ---- ---- ---- ---- 127.60 -5.90 133.50 1900 ---- ---- ---- ---- 128.80 -6.00 134.80 1905 ---- ---- ---- ---- 130.10 -6.00 136.10 1910 ---- ---- ---- ---- 131.40 -6.00 137.40 1915 ---- ---- ---- ---- 132.70 -6.10 138.80 1920 ---- ---- ---- ---- 134.00 -6.10 140.10 1925 ---- ---- ---- ---- 135.40 -6.20 141.60 1930 ---- ---- ---- ---- 136.70 -6.30 143.00 1935 ---- ---- ---- ---- 138.10 -6.30 144.40 1940 ---- ---- ---- ---- 139.60 -6.30 145.90 1945 ---- ---- ---- ---- 141.00 -6.40 147.40 1950 ---- ---- ---- ---- 142.50 -6.50 149.00 1955 ---- ---- ---- ---- 144.00 -6.50 150.50 1960 ---- ---- ---- ---- 145.50 -6.60 152.10 1965 ---- ---- ---- ---- 147.10 -6.70 153.80 1970 ---- ---- ---- ---- 148.70 -6.70 155.40 1975 ---- ---- ---- ---- 150.30 -6.80 157.10 1980 ---- ---- ---- ---- 152.00 -6.80 158.80 1985 ---- ---- ---- ---- 153.70 -6.90 160.60 1990 ---- ---- ---- ---- 155.40 -7.00 162.40 1995 ---- ---- ---- ---- 157.20 -7.00 164.20 2000 ---- ---- ---- ---- 158.90 -7.10 166.00 2005 ---- ---- ---- ---- 160.80 -7.10 167.90 2010 ---- ---- ---- ---- 162.60 -7.20 169.80 2015 ---- ---- ---- ---- 164.50 -7.30 171.80 2020 ---- ---- ---- ---- 166.40 -7.30 173.70 2025 ---- ---- ---- ---- 168.40 -7.30 175.70 2030 ---- ---- ---- ---- 170.30 -7.50 177.80 2035 ---- ---- ---- ---- 172.30 -7.60 179.90 2040 ---- ---- ---- ---- 174.40 -7.60 182.00 2045 ---- ---- ---- ---- 176.50 -7.60 184.10 2050 ---- ---- ---- ---- 178.60 -7.70 186.30 2055 ---- ---- ---- ---- 180.70 -7.80 188.50 2060 ---- ---- ---- ---- 182.90 -7.80 190.70 2065 ---- ---- ---- ---- 185.10 -7.90 193.00 2070 ---- ---- ---- ---- 187.30 -8.00 195.30 2075 ---- ---- ---- ---- 189.60 -8.00 197.60 2080 ---- ---- ---- ---- 191.90 -8.10 200.00 2085 ---- ---- ---- ---- 194.20 -8.20 202.40 2090 ---- ---- ---- ---- 196.60 -8.30 204.90 2095 ---- ---- ---- ---- 199.00 -8.30 207.30 2100 ---- ---- ---- ---- 201.40 -8.40 209.80 2105 ---- ---- ---- ---- 203.90 -8.50 212.40 2110 ---- ---- ---- ---- 206.40 -8.50 214.90 2115 ---- ---- ---- ---- 208.90 -8.60 217.50 2120 ---- ---- ---- ---- 211.50 -8.60 220.10 2125 ---- ---- ---- ---- 214.10 -8.70 222.80 2130 ---- ---- ---- ---- 216.70 -8.80 225.50 2135 ---- ---- ---- ---- 219.40 -8.80 228.20 2140 ---- ---- ---- ---- 222.10 -8.90 231.00 2145 ---- ---- ---- ---- 224.80 -9.00 233.80 2150 ---- ---- ---- ---- 227.60 -9.00 236.60 2155 ---- ---- ---- ---- 230.40 -9.10 239.50 2160 ---- ---- ---- ---- 233.20 -9.10 242.30 2165 ---- ---- ---- ---- 236.00 -9.30 245.30 2170 ---- ---- ---- ---- 238.90 -9.30 248.20 2175 ---- ---- ---- ---- 241.80 -9.40 251.20 2180 ---- ---- ---- ---- 244.80 -9.40 254.20 2185 ---- ---- ---- ---- 247.70 -9.50 257.20 2190 ---- ---- ---- ---- 250.70 -9.60 260.30 2195 ---- ---- ---- ---- 253.80 -9.60 263.40 2200 ---- ---- ---- ---- 256.80 -9.70 266.50 2205 ---- ---- ---- ---- 259.90 -9.70 269.60 2210 ---- ---- ---- ---- 263.00 -9.80 272.80 2215 ---- ---- ---- ---- 266.10 -9.90 276.00 2220 ---- ---- ---- ---- 269.30 -9.90 279.20 2225 ---- ---- ---- ---- 272.50 -9.90 282.40 2230 ---- ---- ---- ---- 275.70 -10.00 285.70 2235 ---- ---- ---- ---- 278.90 -10.10 289.00 2240 ---- ---- ---- ---- 282.10 -10.20 292.30 2245 ---- ---- ---- ---- 285.40 -10.20 295.60 2250 ---- ---- ---- ---- 288.70 -10.30 299.00 2255 ---- ---- ---- ---- 292.00 -10.40 302.40 2260 ---- ---- ---- ---- 295.40 -10.40 305.80 2265 ---- ---- ---- ---- 298.70 -10.50 309.20 2270 ---- ---- ---- ---- 302.10 -10.50 312.60 2275 ---- ---- ---- ---- 305.50 -10.60 316.10 2280 ---- ---- ---- ---- 308.90 -10.70 319.60 2285 ---- ---- ---- ---- 312.30 -10.80 323.10 2290 ---- ---- ---- ---- 315.80 -10.80 326.60 2295 ---- ---- ---- ---- 319.30 -10.80 330.10 2300 ---- ---- ---- ---- 322.80 -10.80 333.60 2305 ---- ---- ---- ---- 326.30 -10.90 337.20 2310 ---- ---- ---- ---- 329.80 -11.00 340.80 2315 ---- ---- ---- ---- 333.30 -11.00 344.30 2320 ---- ---- ---- ---- 336.80 -11.10 347.90 2325 ---- ---- ---- ---- 340.40 -11.20 351.60 2330 ---- ---- ---- ---- 344.00 -11.20 355.20 2335 ---- ---- ---- ---- 347.50 -11.30 358.80 2340 ---- ---- ---- ---- 351.10 -11.40 362.50 2345 ---- ---- ---- ---- 354.70 -11.40 366.10 2350 ---- ---- ---- ---- 358.40 -11.40 369.80 2355 ---- ---- ---- ---- 362.00 -11.50 373.50 2360 ---- ---- ---- ---- 365.60 -11.60 377.20 2365 ---- ---- ---- ---- 369.30 -11.60 380.90 2370 ---- ---- ---- ---- 372.90 -11.70 384.60 2375 ---- ---- ---- ---- 376.60 -11.70 388.30 2380 ---- ---- ---- ---- 380.20 -11.80 392.00 2385 ---- ---- ---- ---- 383.90 -11.80 395.70 2390 ---- ---- ---- ---- 387.60 -11.80 399.40 2395 ---- ---- ---- ---- 391.30 -11.90 403.20 2400 ---- ---- ---- ---- 395.00 -11.90 406.90 2405 ---- ---- ---- ---- 398.70 -12.00 410.70 2410 ---- ---- ---- ---- 402.40 -12.00 414.40 2415 ---- ---- ---- ---- 406.10 -12.10 418.20 2420 ---- ---- ---- ---- 409.80 -12.20 422.00 2425 ---- ---- ---- ---- 413.60 -12.20 425.80 2430 ---- ---- ---- ---- 417.30 -12.30 429.60 2435 ---- ---- ---- ---- 421.00 -12.40 433.40 2440 ---- ---- ---- ---- 424.80 -12.40 437.20 2445 ---- ---- ---- ---- 428.60 -12.40 441.00 2450 ---- ---- ---- ---- 432.30 -12.50 444.80 2455 ---- ---- ---- ---- 436.10 -12.50 448.60 2460 ---- ---- ---- ---- 439.90 -12.60 452.50 2465 ---- ---- ---- ---- 443.70 -12.60 456.30 2470 ---- ---- ---- ---- 447.50 -12.70 460.20 2475 ---- ---- ---- ---- 451.30 -12.70 464.00 2480 ---- ---- ---- ---- 455.10 -12.80 467.90 2485 ---- ---- ---- ---- 459.00 -12.80 471.80 2490 ---- ---- ---- ---- 462.80 -12.80 475.60 2495 ---- ---- ---- ---- 466.60 -12.90 479.50 2500 ---- ---- ---- ---- 470.50 -12.90 483.40 2510 ---- ---- ---- ---- 478.20 -13.10 491.30 2520 ---- ---- ---- ---- 486.00 -13.10 499.10 2525 ---- ---- ---- ---- 489.90 -13.10 503.00 2530 ---- ---- ---- ---- 493.80 -13.20 507.00 2540 ---- ---- ---- ---- 501.60 -13.30 514.90 2550 ---- ---- ---- ---- 509.50 -13.40 522.90 2560 ---- ---- ---- ---- 517.40 -13.40 530.80 2570 ---- ---- ---- ---- 525.30 -13.50 538.80 2575 ---- ---- ---- ---- 529.30 -13.60 542.90 2580 ---- ---- ---- ---- 533.20 -13.70 546.90 2590 ---- ---- ---- ---- 541.20 -13.80 555.00 2600 ---- ---- ---- ---- 549.20 -13.90 563.10 2625 ---- ---- ---- ---- 569.40 -14.00 583.40 2650 ---- ---- ---- ---- 589.80 -14.20 604.00 2675 ---- ---- ---- ---- 610.30 -14.40 624.70 2700 ---- ---- ---- ---- 630.90 -14.70 645.60 2725 ---- ---- ---- ---- 651.80 -14.80 666.60 2750 ---- ---- ---- ---- 672.80 -14.90 687.70 2775 ---- ---- ---- ---- 693.90 -15.10 709.00 2800 ---- ---- ---- ---- 715.20 -15.30 730.50 OG JUN27 Gold Option PUT 1350 ---- ---- ---- ---- 45.20 -2.00 47.20 1375 ---- ---- ---- ---- 48.20 -2.10 50.30 1400 ---- ---- ---- ---- 51.40 -2.20 53.60 1425 ---- ---- ---- ---- 54.60 -2.40 57.00 1450 ---- ---- ---- ---- 58.10 -2.50 60.60 1475 ---- ---- ---- ---- 61.60 -2.70 64.30 1500 ---- ---- ---- ---- 65.30 -2.80 68.10 1525 ---- ---- ---- ---- 69.20 -2.90 72.10 1550 ---- ---- ---- ---- 73.20 -3.10 76.30 1560 ---- ---- ---- ---- 74.80 -3.20 78.00 1570 ---- ---- ---- ---- 76.50 -3.20 79.70 1575 ---- ---- ---- ---- 77.30 -3.30 80.60 1580 ---- ---- ---- ---- 78.20 -3.30 81.50 1590 ---- ---- ---- ---- 79.90 -3.40 83.30 1600 ---- ---- ---- ---- 81.60 -3.50 85.10 1610 ---- ---- ---- ---- 83.40 -3.50 86.90 1620 ---- ---- ---- ---- 85.20 -3.60 88.80 1625 ---- ---- ---- ---- 86.10 -3.60 89.70 1630 ---- ---- ---- ---- 87.00 -3.70 90.70 1640 ---- ---- ---- ---- 88.80 -3.80 92.60 1650 ---- ---- ---- ---- 90.60 -3.90 94.50 1655 ---- ---- ---- ---- 91.60 -3.80 95.40 1660 ---- ---- ---- ---- 92.50 -3.90 96.40 1665 ---- ---- ---- ---- 93.40 -4.00 97.40 1670 ---- ---- ---- ---- 94.40 -4.00 98.40 1675 ---- ---- ---- ---- 95.30 -4.10 99.40 1680 ---- ---- ---- ---- 96.30 -4.00 100.30 1685 ---- ---- ---- ---- 97.20 -4.10 101.30 1690 ---- ---- ---- ---- 98.20 -4.10 102.30 1695 ---- ---- ---- ---- 99.20 -4.10 103.30 1700 ---- ---- ---- ---- 100.10 -4.30 104.40 1705 ---- ---- ---- ---- 101.10 -4.30 105.40 1710 ---- ---- ---- ---- 102.10 -4.30 106.40 1715 ---- ---- ---- ---- 103.10 -4.30 107.40 1720 ---- ---- ---- ---- 104.00 -4.40 108.40 1725 ---- ---- ---- ---- 105.00 -4.40 109.40 1730 ---- ---- ---- ---- 106.00 -4.50 110.50 1735 ---- ---- ---- ---- 107.00 -4.50 111.50 1740 ---- ---- ---- ---- 108.00 -4.50 112.50 1745 ---- ---- ---- ---- 109.00 -4.60 113.60 1750 ---- ---- ---- ---- 110.00 -4.60 114.60 1755 ---- ---- ---- ---- 111.00 -4.60 115.60 1760 ---- ---- ---- ---- 112.00 -4.70 116.70 1765 ---- ---- ---- ---- 113.00 -4.70 117.70 1770 ---- ---- ---- ---- 114.00 -4.80 118.80 1775 ---- ---- ---- ---- 115.00 -4.80 119.80 1780 ---- ---- ---- ---- 116.00 -4.80 120.80 1785 ---- ---- ---- ---- 117.00 -4.90 121.90 1790 ---- ---- ---- ---- 118.00 -4.90 122.90 1795 ---- ---- ---- ---- 119.00 -5.00 124.00 1800 ---- ---- ---- ---- 120.00 -5.00 125.00 1805 ---- ---- ---- ---- 121.00 -5.10 126.10 1810 ---- ---- ---- ---- 122.00 -5.20 127.20 1815 ---- ---- ---- ---- 123.10 -5.10 128.20 1820 ---- ---- ---- ---- 124.10 -5.20 129.30 1825 ---- ---- ---- ---- 125.10 -5.30 130.40 1830 ---- ---- ---- ---- 126.10 -5.30 131.40 1835 ---- ---- ---- ---- 127.20 -5.30 132.50 1840 ---- ---- ---- ---- 128.20 -5.40 133.60 1845 ---- ---- ---- ---- 129.30 -5.40 134.70 1850 ---- ---- ---- ---- 130.30 -5.50 135.80 1855 ---- ---- ---- ---- 131.40 -5.50 136.90 1860 ---- ---- ---- ---- 132.50 -5.60 138.10 1865 ---- ---- ---- ---- 133.60 -5.60 139.20 1870 ---- ---- ---- ---- 134.70 -5.70 140.40 1875 ---- ---- ---- ---- 135.80 -5.70 141.50 1880 ---- ---- ---- ---- 136.90 -5.80 142.70 1885 ---- ---- ---- ---- 138.10 -5.80 143.90 1890 ---- ---- ---- ---- 139.20 -5.90 145.10 1895 ---- ---- ---- ---- 140.40 -5.90 146.30 1900 ---- ---- ---- ---- 141.60 -6.00 147.60 1905 ---- ---- ---- ---- 142.80 -6.00 148.80 1910 ---- ---- ---- ---- 144.00 -6.10 150.10 1915 ---- ---- ---- ---- 145.30 -6.10 151.40 1920 ---- ---- ---- ---- 146.50 -6.20 152.70 1925 ---- ---- ---- ---- 147.80 -6.20 154.00 1930 ---- ---- ---- ---- 149.10 -6.30 155.40 1935 ---- ---- ---- ---- 150.50 -6.30 156.80 1940 ---- ---- ---- ---- 151.80 -6.40 158.20 1945 ---- ---- ---- ---- 153.20 -6.40 159.60 1950 ---- ---- ---- ---- 154.60 -6.50 161.10 1955 ---- ---- ---- ---- 156.00 -6.50 162.50 1960 ---- ---- ---- ---- 157.50 -6.50 164.00 1965 ---- ---- ---- ---- 159.00 -6.60 165.60 1970 ---- ---- ---- ---- 160.50 -6.70 167.20 1975 ---- ---- ---- ---- 162.00 -6.80 168.80 1980 ---- ---- ---- ---- 163.60 -6.80 170.40 1985 ---- ---- ---- ---- 165.20 -6.80 172.00 1990 ---- ---- ---- ---- 166.80 -6.90 173.70 1995 ---- ---- ---- ---- 168.50 -7.00 175.50 2000 ---- ---- ---- ---- 170.20 -7.00 177.20 2005 ---- ---- ---- ---- 171.90 -7.10 179.00 2010 ---- ---- ---- ---- 173.70 -7.20 180.90 2015 ---- ---- ---- ---- 175.50 -7.20 182.70 2020 ---- ---- ---- ---- 177.40 -7.20 184.60 2025 ---- ---- ---- ---- 179.20 -7.30 186.50 2030 ---- ---- ---- ---- 181.10 -7.40 188.50 2035 ---- ---- ---- ---- 183.10 -7.40 190.50 2040 ---- ---- ---- ---- 185.10 -7.40 192.50 2045 ---- ---- ---- ---- 187.10 -7.50 194.60 2050 ---- ---- ---- ---- 189.10 -7.60 196.70 2055 ---- ---- ---- ---- 191.20 -7.60 198.80 2060 ---- ---- ---- ---- 193.30 -7.70 201.00 2065 ---- ---- ---- ---- 195.40 -7.80 203.20 2070 ---- ---- ---- ---- 197.60 -7.80 205.40 2075 ---- ---- ---- ---- 199.80 -7.90 207.70 2080 ---- ---- ---- ---- 202.00 -8.00 210.00 2085 ---- ---- ---- ---- 204.30 -8.10 212.40 2090 ---- ---- ---- ---- 206.60 -8.10 214.70 2095 ---- ---- ---- ---- 208.90 -8.20 217.10 2100 ---- ---- ---- ---- 211.30 -8.20 219.50 2105 ---- ---- ---- ---- 213.70 -8.30 222.00 2110 ---- ---- ---- ---- 216.20 -8.30 224.50 2115 ---- ---- ---- ---- 218.60 -8.40 227.00 2120 ---- ---- ---- ---- 221.10 -8.50 229.60 2125 ---- ---- ---- ---- 223.70 -8.50 232.20 2130 ---- ---- ---- ---- 226.20 -8.60 234.80 2135 ---- ---- ---- ---- 228.80 -8.70 237.50 2140 ---- ---- ---- ---- 231.40 -8.80 240.20 2145 ---- ---- ---- ---- 234.10 -8.80 242.90 2150 ---- ---- ---- ---- 236.80 -8.80 245.60 2155 ---- ---- ---- ---- 239.50 -8.90 248.40 2160 ---- ---- ---- ---- 242.30 -8.90 251.20 2165 ---- ---- ---- ---- 245.00 -9.10 254.10 2170 ---- ---- ---- ---- 247.80 -9.10 256.90 2175 ---- ---- ---- ---- 250.70 -9.10 259.80 2180 ---- ---- ---- ---- 253.60 -9.20 262.80 2185 ---- ---- ---- ---- 256.50 -9.20 265.70 2190 ---- ---- ---- ---- 259.40 -9.30 268.70 2195 ---- ---- ---- ---- 262.30 -9.40 271.70 2200 ---- ---- ---- ---- 265.30 -9.50 274.80 2205 ---- ---- ---- ---- 268.30 -9.60 277.90 2210 ---- ---- ---- ---- 271.40 -9.60 281.00 2215 ---- ---- ---- ---- 274.40 -9.70 284.10 2220 ---- ---- ---- ---- 277.50 -9.70 287.20 2225 ---- ---- ---- ---- 280.60 -9.80 290.40 2230 ---- ---- ---- ---- 283.80 -9.80 293.60 2235 ---- ---- ---- ---- 287.00 -9.80 296.80 2240 ---- ---- ---- ---- 290.10 -10.00 300.10 2245 ---- ---- ---- ---- 293.40 -10.00 303.40 2250 ---- ---- ---- ---- 296.60 -10.10 306.70 2255 ---- ---- ---- ---- 299.90 -10.10 310.00 2260 ---- ---- ---- ---- 303.20 -10.10 313.30 2265 ---- ---- ---- ---- 306.50 -10.20 316.70 2270 ---- ---- ---- ---- 309.80 -10.30 320.10 2275 ---- ---- ---- ---- 313.10 -10.40 323.50 2280 ---- ---- ---- ---- 316.50 -10.40 326.90 2285 ---- ---- ---- ---- 319.90 -10.50 330.40 2290 ---- ---- ---- ---- 323.30 -10.50 333.80 2295 ---- ---- ---- ---- 326.80 -10.50 337.30 2300 ---- ---- ---- ---- 330.20 -10.60 340.80 2305 ---- ---- ---- ---- 333.70 -10.70 344.40 2310 ---- ---- ---- ---- 337.20 -10.70 347.90 2315 ---- ---- ---- ---- 340.70 -10.80 351.50 2320 ---- ---- ---- ---- 344.20 -10.80 355.00 2325 ---- ---- ---- ---- 347.70 -10.90 358.60 2330 ---- ---- ---- ---- 351.30 -10.90 362.20 2335 ---- ---- ---- ---- 354.90 -11.00 365.90 2340 ---- ---- ---- ---- 358.50 -11.00 369.50 2345 ---- ---- ---- ---- 362.10 -11.10 373.20 2350 ---- ---- ---- ---- 365.70 -11.10 376.80 2355 ---- ---- ---- ---- 369.30 -11.20 380.50 2360 ---- ---- ---- ---- 373.00 -11.20 384.20 2365 ---- ---- ---- ---- 376.60 -11.30 387.90 2370 ---- ---- ---- ---- 380.30 -11.30 391.60 2375 ---- ---- ---- ---- 384.00 -11.40 395.40 2380 ---- ---- ---- ---- 387.70 -11.40 399.10 2385 ---- ---- ---- ---- 391.40 -11.50 402.90 2390 ---- ---- ---- ---- 395.10 -11.50 406.60 2395 ---- ---- ---- ---- 398.80 -11.60 410.40 2400 ---- ---- ---- ---- 402.50 -11.70 414.20 2405 ---- ---- ---- ---- 406.30 -11.70 418.00 2410 ---- ---- ---- ---- 410.00 -11.80 421.80 2415 ---- ---- ---- ---- 413.80 -11.80 425.60 2420 ---- ---- ---- ---- 417.60 -11.80 429.40 2425 ---- ---- ---- ---- 421.40 -11.90 433.30 2430 ---- ---- ---- ---- 425.20 -11.90 437.10 2435 ---- ---- ---- ---- 429.00 -12.00 441.00 2440 ---- ---- ---- ---- 432.80 -12.00 444.80 2445 ---- ---- ---- ---- 436.60 -12.10 448.70 2450 ---- ---- ---- ---- 440.40 -12.20 452.60 2455 ---- ---- ---- ---- 444.30 -12.20 456.50 2460 ---- ---- ---- ---- 448.10 -12.30 460.40 2465 ---- ---- ---- ---- 452.00 -12.30 464.30 2470 ---- ---- ---- ---- 455.90 -12.30 468.20 2475 ---- ---- ---- ---- 459.70 -12.40 472.10 2480 ---- ---- ---- ---- 463.60 -12.40 476.00 2485 ---- ---- ---- ---- 467.50 -12.50 480.00 2490 ---- ---- ---- ---- 471.40 -12.50 483.90 2495 ---- ---- ---- ---- 475.30 -12.60 487.90 2500 ---- ---- ---- ---- 479.30 -12.60 491.90 2505 ---- ---- ---- ---- 483.20 -12.60 495.80 2510 ---- ---- ---- ---- 487.10 -12.70 499.80 2515 ---- ---- ---- ---- 491.10 -12.70 503.80 2520 ---- ---- ---- ---- 495.00 -12.80 507.80 2525 ---- ---- ---- ---- 499.00 -12.80 511.80 2530 ---- ---- ---- ---- 503.00 -12.80 515.80 2540 ---- ---- ---- ---- 510.90 -13.00 523.90 2550 ---- ---- ---- ---- 518.90 -13.10 532.00 2560 ---- ---- ---- ---- 527.00 -13.10 540.10 2570 ---- ---- ---- ---- 535.00 -13.20 548.20 2575 ---- ---- ---- ---- 539.10 -13.20 552.30 2580 ---- ---- ---- ---- 543.10 -13.30 556.40 2590 ---- ---- ---- ---- 551.30 -13.30 564.60 2600 ---- ---- ---- ---- 559.40 -13.40 572.80 2610 ---- ---- ---- ---- 567.60 -13.50 581.10 2625 ---- ---- ---- ---- 579.90 -13.60 593.50 2650 ---- ---- ---- ---- 600.60 -13.80 614.40 2675 ---- ---- ---- ---- 621.40 -14.00 635.40 2700 ---- ---- ---- ---- 642.40 -14.20 656.60 2725 ---- ---- ---- ---- 663.60 -14.30 677.90 2750 ---- ---- ---- ---- 684.90 -14.50 699.40 2775 ---- ---- ---- ---- 706.30 -14.60 720.90 2800 ---- ---- ---- ---- 727.90 -14.80 742.70 OG DEC27 Gold Option PUT 1375 ---- ---- ---- ---- 56.30 -2.20 58.50 1400 ---- ---- ---- ---- 59.70 -2.30 62.00 1425 ---- ---- ---- ---- 63.20 -2.50 65.70 1450 ---- ---- ---- ---- 66.80 -2.60 69.40 1475 ---- ---- ---- ---- 70.50 -2.80 73.30 1500 ---- ---- ---- ---- 74.40 -3.00 77.40 1525 ---- ---- ---- ---- 78.50 -3.00 81.50 1550 ---- ---- ---- ---- 82.60 -3.20 85.80 1570 ---- ---- ---- ---- 86.10 -3.30 89.40 1575 ---- ---- ---- ---- 86.90 -3.40 90.30 1580 ---- ---- ---- ---- 87.80 -3.40 91.20 1590 ---- ---- ---- ---- 89.60 -3.50 93.10 1600 ---- ---- ---- ---- 91.40 -3.50 94.90 1610 ---- ---- ---- ---- 93.20 -3.60 96.80 1620 ---- ---- ---- ---- 95.00 -3.70 98.70 1625 ---- ---- ---- ---- 96.00 -3.70 99.70 1630 ---- ---- ---- ---- 96.90 -3.80 100.70 1640 ---- ---- ---- ---- 98.80 -3.80 102.60 1650 ---- ---- ---- ---- 100.70 -3.90 104.60 1660 ---- ---- ---- ---- 102.60 -4.00 106.60 1670 ---- ---- ---- ---- 104.60 -4.00 108.60 1675 ---- ---- ---- ---- 105.50 -4.10 109.60 1680 ---- ---- ---- ---- 106.50 -4.10 110.60 1685 ---- ---- ---- ---- 107.50 -4.10 111.60 1690 ---- ---- ---- ---- 108.50 -4.20 112.70 1695 ---- ---- ---- ---- 109.50 -4.20 113.70 1700 ---- ---- ---- ---- 110.50 -4.20 114.70 1705 ---- ---- ---- ---- 111.50 -4.30 115.80 1710 ---- ---- ---- ---- 112.50 -4.30 116.80 1715 ---- ---- ---- ---- 113.50 -4.30 117.80 1720 ---- ---- ---- ---- 114.50 -4.40 118.90 1725 ---- ---- ---- ---- 115.50 -4.40 119.90 1730 ---- ---- ---- ---- 116.50 -4.50 121.00 1735 ---- ---- ---- ---- 117.50 -4.50 122.00 1740 ---- ---- ---- ---- 118.50 -4.60 123.10 1745 ---- ---- ---- ---- 119.50 -4.60 124.10 1750 ---- ---- ---- ---- 120.60 -4.60 125.20 1755 ---- ---- ---- ---- 121.60 -4.70 126.30 1760 ---- ---- ---- ---- 122.60 -4.70 127.30 1765 ---- ---- ---- ---- 123.60 -4.80 128.40 1770 ---- ---- ---- ---- 124.70 -4.80 129.50 1775 ---- ---- ---- ---- 125.70 -4.80 130.50 1780 ---- ---- ---- ---- 126.70 -4.90 131.60 1785 ---- ---- ---- ---- 127.70 -5.00 132.70 1790 ---- ---- ---- ---- 128.80 -4.90 133.70 1795 ---- ---- ---- ---- 129.80 -5.00 134.80 1800 ---- ---- ---- ---- 130.80 -5.10 135.90 1805 ---- ---- ---- ---- 131.90 -5.00 136.90 1810 ---- ---- ---- ---- 132.90 -5.10 138.00 1815 ---- ---- ---- ---- 133.90 -5.20 139.10 1820 ---- ---- ---- ---- 135.00 -5.20 140.20 1825 ---- ---- ---- ---- 136.00 -5.20 141.20 1830 ---- ---- ---- ---- 137.00 -5.30 142.30 1835 ---- ---- ---- ---- 138.10 -5.30 143.40 1840 ---- ---- ---- ---- 139.10 -5.40 144.50 1845 ---- ---- ---- ---- 140.10 -5.50 145.60 1850 ---- ---- ---- ---- 141.20 -5.50 146.70 1855 ---- ---- ---- ---- 142.30 -5.50 147.80 1860 ---- ---- ---- ---- 143.30 -5.60 148.90 1865 ---- ---- ---- ---- 144.40 -5.60 150.00 1870 ---- ---- ---- ---- 145.50 -5.60 151.10 1875 ---- ---- ---- ---- 146.60 -5.60 152.20 1880 ---- ---- ---- ---- 147.70 -5.70 153.40 1885 ---- ---- ---- ---- 148.80 -5.70 154.50 1890 ---- ---- ---- ---- 149.90 -5.80 155.70 1895 ---- ---- ---- ---- 151.00 -5.90 156.90 1900 ---- ---- ---- ---- 152.20 -5.80 158.00 1905 ---- ---- ---- ---- 153.30 -5.90 159.20 1910 ---- ---- ---- ---- 154.50 -6.00 160.50 1915 ---- ---- ---- ---- 155.70 -6.00 161.70 1920 ---- ---- ---- ---- 156.90 -6.00 162.90 1925 ---- ---- ---- ---- 158.10 -6.10 164.20 1930 ---- ---- ---- ---- 159.30 -6.20 165.50 1935 ---- ---- ---- ---- 160.60 -6.20 166.80 1940 ---- ---- ---- ---- 161.80 -6.30 168.10 1945 ---- ---- ---- ---- 163.10 -6.40 169.50 1950 ---- ---- ---- ---- 164.50 -6.30 170.80 1955 ---- ---- ---- ---- 165.80 -6.40 172.20 1960 ---- ---- ---- ---- 167.20 -6.40 173.60 1965 ---- ---- ---- ---- 168.50 -6.60 175.10 1970 ---- ---- ---- ---- 170.00 -6.50 176.50 1975 ---- ---- ---- ---- 171.40 -6.60 178.00 1980 ---- ---- ---- ---- 172.90 -6.60 179.50 1985 ---- ---- ---- ---- 174.40 -6.70 181.10 1990 ---- ---- ---- ---- 175.90 -6.80 182.70 1995 ---- ---- ---- ---- 177.40 -6.90 184.30 2000 ---- ---- ---- ---- 179.00 -6.90 185.90 2005 ---- ---- ---- ---- 180.60 -7.00 187.60 2010 ---- ---- ---- ---- 182.30 -7.00 189.30 2015 ---- ---- ---- ---- 184.00 -7.00 191.00 2020 ---- ---- ---- ---- 185.70 -7.10 192.80 2025 ---- ---- ---- ---- 187.40 -7.20 194.60 2030 ---- ---- ---- ---- 189.20 -7.20 196.40 2035 ---- ---- ---- ---- 191.00 -7.30 198.30 2040 ---- ---- ---- ---- 192.90 -7.30 200.20 2045 ---- ---- ---- ---- 194.80 -7.40 202.20 2050 ---- ---- ---- ---- 196.70 -7.40 204.10 2055 ---- ---- ---- ---- 198.70 -7.40 206.10 2060 ---- ---- ---- ---- 200.60 -7.60 208.20 2065 ---- ---- ---- ---- 202.70 -7.60 210.30 2070 ---- ---- ---- ---- 204.70 -7.70 212.40 2075 ---- ---- ---- ---- 206.80 -7.70 214.50 2080 ---- ---- ---- ---- 208.90 -7.80 216.70 2085 ---- ---- ---- ---- 211.10 -7.80 218.90 2090 ---- ---- ---- ---- 213.30 -7.90 221.20 2095 ---- ---- ---- ---- 215.50 -7.90 223.40 2100 ---- ---- ---- ---- 217.80 -8.00 225.80 2105 ---- ---- ---- ---- 220.00 -8.10 228.10 2110 ---- ---- ---- ---- 222.40 -8.10 230.50 2115 ---- ---- ---- ---- 224.70 -8.20 232.90 2120 ---- ---- ---- ---- 227.10 -8.30 235.40 2125 ---- ---- ---- ---- 229.50 -8.30 237.80 2130 ---- ---- ---- ---- 232.00 -8.40 240.40 2135 ---- ---- ---- ---- 234.50 -8.40 242.90 2140 ---- ---- ---- ---- 237.00 -8.50 245.50 2145 ---- ---- ---- ---- 239.60 -8.50 248.10 2150 ---- ---- ---- ---- 242.20 -8.60 250.80 2155 ---- ---- ---- ---- 244.80 -8.60 253.40 2160 ---- ---- ---- ---- 247.40 -8.70 256.10 2165 ---- ---- ---- ---- 250.10 -8.80 258.90 2170 ---- ---- ---- ---- 252.80 -8.90 261.70 2175 ---- ---- ---- ---- 255.60 -8.90 264.50 2180 ---- ---- ---- ---- 258.40 -8.90 267.30 2185 ---- ---- ---- ---- 261.20 -9.00 270.20 2190 ---- ---- ---- ---- 264.00 -9.10 273.10 2195 ---- ---- ---- ---- 266.90 -9.10 276.00 2200 ---- ---- ---- ---- 269.80 -9.20 279.00 2205 ---- ---- ---- ---- 272.80 -9.20 282.00 2210 ---- ---- ---- ---- 275.70 -9.30 285.00 2215 ---- ---- ---- ---- 278.70 -9.40 288.10 2220 ---- ---- ---- ---- 281.80 -9.40 291.20 2225 ---- ---- ---- ---- 284.80 -9.50 294.30 2230 ---- ---- ---- ---- 287.90 -9.50 297.40 2235 ---- ---- ---- ---- 291.00 -9.60 300.60 2240 ---- ---- ---- ---- 294.20 -9.60 303.80 2245 ---- ---- ---- ---- 297.30 -9.70 307.00 2250 ---- ---- ---- ---- 300.50 -9.80 310.30 2255 ---- ---- ---- ---- 303.70 -9.80 313.50 2260 ---- ---- ---- ---- 307.00 -9.80 316.80 2265 ---- ---- ---- ---- 310.20 -10.00 320.20 2270 ---- ---- ---- ---- 313.50 -10.00 323.50 2275 ---- ---- ---- ---- 316.90 -10.00 326.90 2280 ---- ---- ---- ---- 320.20 -10.10 330.30 2285 ---- ---- ---- ---- 323.60 -10.10 333.70 2290 ---- ---- ---- ---- 326.90 -10.20 337.10 2295 ---- ---- ---- ---- 330.40 -10.20 340.60 2300 ---- ---- ---- ---- 333.80 -10.30 344.10 2305 ---- ---- ---- ---- 337.20 -10.40 347.60 2310 ---- ---- ---- ---- 340.70 -10.40 351.10 2315 ---- ---- ---- ---- 344.20 -10.40 354.60 2320 ---- ---- ---- ---- 347.70 -10.50 358.20 2325 ---- ---- ---- ---- 351.20 -10.60 361.80 2330 ---- ---- ---- ---- 354.80 -10.60 365.40 2335 ---- ---- ---- ---- 358.30 -10.70 369.00 2340 ---- ---- ---- ---- 361.90 -10.70 372.60 2345 ---- ---- ---- ---- 365.50 -10.80 376.30 2350 ---- ---- ---- ---- 369.10 -10.80 379.90 2355 ---- ---- ---- ---- 372.80 -10.80 383.60 2360 ---- ---- ---- ---- 376.40 -10.90 387.30 2365 ---- ---- ---- ---- 380.10 -10.90 391.00 2370 ---- ---- ---- ---- 383.80 -11.00 394.80 2375 ---- ---- ---- ---- 387.50 -11.00 398.50 2380 ---- ---- ---- ---- 391.20 -11.00 402.20 2385 ---- ---- ---- ---- 394.90 -11.10 406.00 2390 ---- ---- ---- ---- 398.60 -11.20 409.80 2395 ---- ---- ---- ---- 402.30 -11.30 413.60 2400 ---- ---- ---- ---- 406.10 -11.30 417.40 2405 ---- ---- ---- ---- 409.80 -11.40 421.20 2410 ---- ---- ---- ---- 413.60 -11.40 425.00 2415 ---- ---- ---- ---- 417.40 -11.40 428.80 2420 ---- ---- ---- ---- 421.20 -11.50 432.70 2425 ---- ---- ---- ---- 425.00 -11.50 436.50 2430 ---- ---- ---- ---- 428.80 -11.60 440.40 2435 ---- ---- ---- ---- 432.60 -11.60 444.20 2440 ---- ---- ---- ---- 436.40 -11.70 448.10 2445 ---- ---- ---- ---- 440.30 -11.70 452.00 2450 ---- ---- ---- ---- 444.10 -11.80 455.90 2455 ---- ---- ---- ---- 448.00 -11.80 459.80 2460 ---- ---- ---- ---- 451.90 -11.80 463.70 2465 ---- ---- ---- ---- 455.70 -11.90 467.60 2470 ---- ---- ---- ---- 459.60 -11.90 471.50 2475 ---- ---- ---- ---- 463.50 -12.00 475.50 2480 ---- ---- ---- ---- 467.40 -12.00 479.40 2485 ---- ---- ---- ---- 471.30 -12.10 483.40 2490 ---- ---- ---- ---- 475.20 -12.10 487.30 2495 ---- ---- ---- ---- 479.20 -12.10 491.30 2500 ---- ---- ---- ---- 483.10 -12.20 495.30 2505 ---- ---- ---- ---- 487.00 -12.30 499.30 2510 ---- ---- ---- ---- 491.00 -12.30 503.30 2515 ---- ---- ---- ---- 495.00 -12.30 507.30 2520 ---- ---- ---- ---- 498.90 -12.40 511.30 2525 ---- ---- ---- ---- 502.90 -12.40 515.30 2530 ---- ---- ---- ---- 506.90 -12.40 519.30 2535 ---- ---- ---- ---- 510.90 -12.50 523.40 2540 ---- ---- ---- ---- 514.90 -12.50 527.40 2550 ---- ---- ---- ---- 522.90 -12.60 535.50 2560 ---- ---- ---- ---- 531.00 -12.70 543.70 2570 ---- ---- ---- ---- 539.10 -12.70 551.80 2575 ---- ---- ---- ---- 543.10 -12.80 555.90 2580 ---- ---- ---- ---- 547.20 -12.80 560.00 2590 ---- ---- ---- ---- 555.30 -12.90 568.20 2600 ---- ---- ---- ---- 563.50 -13.00 576.50 2610 ---- ---- ---- ---- 571.70 -13.10 584.80 2620 ---- ---- ---- ---- 580.00 -13.10 593.10 2625 ---- ---- ---- ---- 584.10 -13.20 597.30 2630 ---- ---- ---- ---- 588.20 -13.20 601.40 2650 ---- ---- ---- ---- 604.80 -13.40 618.20 2675 ---- ---- ---- ---- 625.70 -13.50 639.20 2700 ---- ---- ---- ---- 646.80 -13.70 660.50 2725 ---- ---- ---- ---- 668.00 -13.80 681.80 2750 ---- ---- ---- ---- 689.30 -14.10 703.40 2775 ---- ---- ---- ---- 710.80 -14.20 725.00 2800 ---- ---- ---- ---- 732.40 -14.40 746.80 2825 ---- ---- ---- ---- 754.20 -14.50 768.70 OG JUN28 Gold Option PUT 1400 ---- ---- ---- ---- 68.30 -2.50 70.80 1425 ---- ---- ---- ---- 72.00 -2.70 74.70 1450 ---- ---- ---- ---- 75.90 -2.70 78.60 1475 ---- ---- ---- ---- 79.80 -2.90 82.70 1500 ---- ---- ---- ---- 83.90 -3.10 87.00 1525 ---- ---- ---- ---- 88.10 -3.20 91.30 1550 ---- ---- ---- ---- 92.50 -3.30 95.80 1575 ---- ---- ---- ---- 97.00 -3.50 100.50 1580 ---- ---- ---- ---- 97.90 -3.50 101.40 1590 ---- ---- ---- ---- 99.70 -3.60 103.30 1600 ---- ---- ---- ---- 101.60 -3.60 105.20 1610 ---- ---- ---- ---- 103.50 -3.70 107.20 1620 ---- ---- ---- ---- 105.40 -3.70 109.10 1625 ---- ---- ---- ---- 106.30 -3.80 110.10 1630 ---- ---- ---- ---- 107.30 -3.80 111.10 1640 ---- ---- ---- ---- 109.20 -4.00 113.20 1650 ---- ---- ---- ---- 111.20 -4.00 115.20 1660 ---- ---- ---- ---- 113.20 -4.00 117.20 1670 ---- ---- ---- ---- 115.20 -4.10 119.30 1675 ---- ---- ---- ---- 116.20 -4.10 120.30 1680 ---- ---- ---- ---- 117.20 -4.20 121.40 1685 ---- ---- ---- ---- 118.20 -4.20 122.40 1690 ---- ---- ---- ---- 119.20 -4.30 123.50 1695 ---- ---- ---- ---- 120.20 -4.30 124.50 1700 ---- ---- ---- ---- 121.30 -4.30 125.60 1705 ---- ---- ---- ---- 122.30 -4.40 126.70 1710 ---- ---- ---- ---- 123.30 -4.40 127.70 1715 ---- ---- ---- ---- 124.30 -4.50 128.80 1720 ---- ---- ---- ---- 125.40 -4.50 129.90 1725 ---- ---- ---- ---- 126.40 -4.50 130.90 1730 ---- ---- ---- ---- 127.40 -4.60 132.00 1735 ---- ---- ---- ---- 128.50 -4.60 133.10 1740 ---- ---- ---- ---- 129.50 -4.70 134.20 1745 ---- ---- ---- ---- 130.60 -4.60 135.20 1750 ---- ---- ---- ---- 131.60 -4.70 136.30 1755 ---- ---- ---- ---- 132.60 -4.80 137.40 1760 ---- ---- ---- ---- 133.70 -4.80 138.50 1765 ---- ---- ---- ---- 134.70 -4.90 139.60 1770 ---- ---- ---- ---- 135.80 -4.90 140.70 1775 ---- ---- ---- ---- 136.80 -4.90 141.70 1780 ---- ---- ---- ---- 137.90 -4.90 142.80 1785 ---- ---- ---- ---- 138.90 -5.00 143.90 1790 ---- ---- ---- ---- 140.00 -5.00 145.00 1795 ---- ---- ---- ---- 141.00 -5.10 146.10 1800 ---- ---- ---- ---- 142.10 -5.10 147.20 1805 ---- ---- ---- ---- 143.10 -5.20 148.30 1810 ---- ---- ---- ---- 144.20 -5.20 149.40 1815 ---- ---- ---- ---- 145.20 -5.20 150.40 1820 ---- ---- ---- ---- 146.30 -5.20 151.50 1825 ---- ---- ---- ---- 147.30 -5.30 152.60 1830 ---- ---- ---- ---- 148.40 -5.30 153.70 1835 ---- ---- ---- ---- 149.40 -5.40 154.80 1840 ---- ---- ---- ---- 150.50 -5.40 155.90 1845 ---- ---- ---- ---- 151.50 -5.50 157.00 1850 ---- ---- ---- ---- 152.60 -5.50 158.10 1855 ---- ---- ---- ---- 153.60 -5.60 159.20 1860 ---- ---- ---- ---- 154.70 -5.60 160.30 1865 ---- ---- ---- ---- 155.70 -5.70 161.40 1870 ---- ---- ---- ---- 156.80 -5.70 162.50 1875 ---- ---- ---- ---- 157.90 -5.70 163.60 1880 ---- ---- ---- ---- 159.00 -5.70 164.70 1885 ---- ---- ---- ---- 160.10 -5.80 165.90 1890 ---- ---- ---- ---- 161.20 -5.80 167.00 1895 ---- ---- ---- ---- 162.30 -5.90 168.20 1900 ---- ---- ---- ---- 163.40 -5.90 169.30 1905 ---- ---- ---- ---- 164.60 -5.90 170.50 1910 ---- ---- ---- ---- 165.70 -6.00 171.70 1915 ---- ---- ---- ---- 166.90 -6.00 172.90 1920 ---- ---- ---- ---- 168.10 -6.00 174.10 1925 ---- ---- ---- ---- 169.20 -6.20 175.40 1930 ---- ---- ---- ---- 170.50 -6.10 176.60 1935 ---- ---- ---- ---- 171.70 -6.20 177.90 1940 ---- ---- ---- ---- 172.90 -6.30 179.20 1945 ---- ---- ---- ---- 174.20 -6.30 180.50 1950 ---- ---- ---- ---- 175.50 -6.30 181.80 1955 ---- ---- ---- ---- 176.80 -6.40 183.20 1960 ---- ---- ---- ---- 178.10 -6.40 184.50 1965 ---- ---- ---- ---- 179.40 -6.50 185.90 1970 ---- ---- ---- ---- 180.80 -6.60 187.40 1975 ---- ---- ---- ---- 182.20 -6.60 188.80 1980 ---- ---- ---- ---- 183.60 -6.70 190.30 1985 ---- ---- ---- ---- 185.10 -6.70 191.80 1990 ---- ---- ---- ---- 186.60 -6.70 193.30 1995 ---- ---- ---- ---- 188.10 -6.70 194.80 2000 ---- ---- ---- ---- 189.60 -6.80 196.40 2005 ---- ---- ---- ---- 191.20 -6.80 198.00 2010 ---- ---- ---- ---- 192.80 -6.90 199.70 2015 ---- ---- ---- ---- 194.40 -7.00 201.40 2020 ---- ---- ---- ---- 196.00 -7.10 203.10 2025 ---- ---- ---- ---- 197.70 -7.10 204.80 2030 ---- ---- ---- ---- 199.50 -7.10 206.60 2035 ---- ---- ---- ---- 201.20 -7.20 208.40 2040 ---- ---- ---- ---- 203.00 -7.30 210.30 2045 ---- ---- ---- ---- 204.90 -7.30 212.20 2050 ---- ---- ---- ---- 206.80 -7.30 214.10 2055 ---- ---- ---- ---- 208.70 -7.40 216.10 2060 ---- ---- ---- ---- 210.60 -7.50 218.10 2065 ---- ---- ---- ---- 212.60 -7.50 220.10 2070 ---- ---- ---- ---- 214.60 -7.60 222.20 2075 ---- ---- ---- ---- 216.60 -7.70 224.30 2080 ---- ---- ---- ---- 218.70 -7.70 226.40 2085 ---- ---- ---- ---- 220.80 -7.80 228.60 2090 ---- ---- ---- ---- 223.00 -7.80 230.80 2095 ---- ---- ---- ---- 225.10 -7.90 233.00 2100 ---- ---- ---- ---- 227.40 -7.90 235.30 2105 ---- ---- ---- ---- 229.60 -8.00 237.60 2110 ---- ---- ---- ---- 231.90 -8.00 239.90 2115 ---- ---- ---- ---- 234.20 -8.10 242.30 2120 ---- ---- ---- ---- 236.60 -8.10 244.70 2125 ---- ---- ---- ---- 239.00 -8.10 247.10 2130 ---- ---- ---- ---- 241.40 -8.20 249.60 2135 ---- ---- ---- ---- 243.80 -8.30 252.10 2140 ---- ---- ---- ---- 246.30 -8.40 254.70 2145 ---- ---- ---- ---- 248.90 -8.40 257.30 2150 ---- ---- ---- ---- 251.40 -8.50 259.90 2155 ---- ---- ---- ---- 254.00 -8.50 262.50 2160 ---- ---- ---- ---- 256.60 -8.60 265.20 2165 ---- ---- ---- ---- 259.30 -8.60 267.90 2170 ---- ---- ---- ---- 262.00 -8.70 270.70 2175 ---- ---- ---- ---- 264.70 -8.80 273.50 2180 ---- ---- ---- ---- 267.50 -8.80 276.30 2185 ---- ---- ---- ---- 270.30 -8.80 279.10 2190 ---- ---- ---- ---- 273.10 -8.90 282.00 2195 ---- ---- ---- ---- 276.00 -8.90 284.90 2200 ---- ---- ---- ---- 278.80 -9.10 287.90 2205 ---- ---- ---- ---- 281.80 -9.00 290.80 2210 ---- ---- ---- ---- 284.70 -9.10 293.80 2215 ---- ---- ---- ---- 287.70 -9.20 296.90 2220 ---- ---- ---- ---- 290.70 -9.30 300.00 2225 ---- ---- ---- ---- 293.80 -9.20 303.00 2230 ---- ---- ---- ---- 296.80 -9.40 306.20 2235 ---- ---- ---- ---- 299.90 -9.40 309.30 2240 ---- ---- ---- ---- 303.10 -9.40 312.50 2245 ---- ---- ---- ---- 306.20 -9.50 315.70 2250 ---- ---- ---- ---- 309.40 -9.60 319.00 2255 ---- ---- ---- ---- 312.60 -9.60 322.20 2260 ---- ---- ---- ---- 315.90 -9.60 325.50 2265 ---- ---- ---- ---- 319.10 -9.70 328.80 2270 ---- ---- ---- ---- 322.40 -9.80 332.20 2275 ---- ---- ---- ---- 325.70 -9.80 335.50 2280 ---- ---- ---- ---- 329.10 -9.80 338.90 2285 ---- ---- ---- ---- 332.40 -9.90 342.30 2290 ---- ---- ---- ---- 335.80 -10.00 345.80 2295 ---- ---- ---- ---- 339.20 -10.00 349.20 2300 ---- ---- ---- ---- 342.60 -10.10 352.70 2305 ---- ---- ---- ---- 346.00 -10.20 356.20 2310 ---- ---- ---- ---- 349.50 -10.20 359.70 2315 ---- ---- ---- ---- 353.00 -10.20 363.20 2320 ---- ---- ---- ---- 356.50 -10.30 366.80 2325 ---- ---- ---- ---- 360.00 -10.30 370.30 2330 ---- ---- ---- ---- 363.50 -10.40 373.90 2335 ---- ---- ---- ---- 367.10 -10.40 377.50 2340 ---- ---- ---- ---- 370.60 -10.50 381.10 2345 ---- ---- ---- ---- 374.20 -10.50 384.70 2350 ---- ---- ---- ---- 377.80 -10.60 388.40 2355 ---- ---- ---- ---- 381.40 -10.60 392.00 2360 ---- ---- ---- ---- 385.00 -10.70 395.70 2365 ---- ---- ---- ---- 388.70 -10.70 399.40 2370 ---- ---- ---- ---- 392.30 -10.80 403.10 2375 ---- ---- ---- ---- 396.00 -10.80 406.80 2380 ---- ---- ---- ---- 399.60 -10.90 410.50 2385 ---- ---- ---- ---- 403.30 -10.90 414.20 2390 ---- ---- ---- ---- 407.00 -10.90 417.90 2395 ---- ---- ---- ---- 410.70 -11.00 421.70 2400 ---- ---- ---- ---- 414.40 -11.00 425.40 2405 ---- ---- ---- ---- 418.10 -11.10 429.20 2410 ---- ---- ---- ---- 421.80 -11.10 432.90 2415 ---- ---- ---- ---- 425.50 -11.20 436.70 2420 ---- ---- ---- ---- 429.20 -11.30 440.50 2425 ---- ---- ---- ---- 433.00 -11.20 444.20 2430 ---- ---- ---- ---- 436.70 -11.30 448.00 2435 ---- ---- ---- ---- 440.40 -11.40 451.80 2440 ---- ---- ---- ---- 444.20 -11.40 455.60 2445 ---- ---- ---- ---- 447.90 -11.50 459.40 2450 ---- ---- ---- ---- 451.70 -11.50 463.20 2455 ---- ---- ---- ---- 455.40 -11.60 467.00 2460 ---- ---- ---- ---- 459.20 -11.60 470.80 2465 ---- ---- ---- ---- 463.00 -11.60 474.60 2470 ---- ---- ---- ---- 466.80 -11.60 478.40 2475 ---- ---- ---- ---- 470.50 -11.70 482.20 2480 ---- ---- ---- ---- 474.30 -11.80 486.10 2485 ---- ---- ---- ---- 478.10 -11.80 489.90 2490 ---- ---- ---- ---- 481.90 -11.90 493.80 2495 ---- ---- ---- ---- 485.70 -11.90 497.60 2500 ---- ---- ---- ---- 489.50 -12.00 501.50 2505 ---- ---- ---- ---- 493.40 -11.90 505.30 2510 ---- ---- ---- ---- 497.20 -12.00 509.20 2515 ---- ---- ---- ---- 501.00 -12.10 513.10 2520 ---- ---- ---- ---- 504.90 -12.00 516.90 2525 ---- ---- ---- ---- 508.70 -12.10 520.80 2530 ---- ---- ---- ---- 512.60 -12.10 524.70 2535 ---- ---- ---- ---- 516.40 -12.20 528.60 2540 ---- ---- ---- ---- 520.30 -12.20 532.50 2545 ---- ---- ---- ---- 524.10 -12.30 536.40 2550 ---- ---- ---- ---- 528.00 -12.40 540.40 2560 ---- ---- ---- ---- 535.80 -12.40 548.20 2570 ---- ---- ---- ---- 543.60 -12.50 556.10 2575 ---- ---- ---- ---- 547.50 -12.60 560.10 2580 ---- ---- ---- ---- 551.50 -12.50 564.00 2590 ---- ---- ---- ---- 559.30 -12.70 572.00 2600 ---- ---- ---- ---- 567.20 -12.70 579.90 2610 ---- ---- ---- ---- 575.10 -12.80 587.90 2620 ---- ---- ---- ---- 583.10 -12.90 596.00 2625 ---- ---- ---- ---- 587.10 -12.90 600.00 2630 ---- ---- ---- ---- 591.10 -12.90 604.00 2640 ---- ---- ---- ---- 599.10 -13.00 612.10 2650 ---- ---- ---- ---- 607.10 -13.10 620.20 2675 ---- ---- ---- ---- 627.30 -13.30 640.60 2700 ---- ---- ---- ---- 647.70 -13.40 661.10 2725 ---- ---- ---- ---- 668.20 -13.60 681.80 2750 ---- ---- ---- ---- 688.90 -13.80 702.70 2775 ---- ---- ---- ---- 709.70 -13.90 723.60 2800 ---- ---- ---- ---- 730.60 -14.10 744.70 2825 ---- ---- ---- ---- 751.70 -14.30 766.00 OG DEC28 Gold Option PUT 1625 ---- ---- ---- ---- 104.10 -3.70 107.80 1650 ---- ---- ---- ---- 108.10 -3.90 112.00 1675 ---- ---- ---- ---- 112.20 -4.10 116.30 1700 ---- ---- ---- ---- 116.50 -4.20 120.70 1725 ---- ---- ---- ---- 120.90 -4.30 125.20 1750 ---- ---- ---- ---- 125.50 -4.50 130.00 1775 ---- ---- ---- ---- 130.40 -4.70 135.10 1800 ---- ---- ---- ---- 135.60 -4.90 140.50 1820 ---- ---- ---- ---- 140.10 -5.10 145.20 1825 ---- ---- ---- ---- 141.30 -5.10 146.40 1830 ---- ---- ---- ---- 142.50 -5.10 147.60 1840 ---- ---- ---- ---- 144.90 -5.30 150.20 1850 ---- ---- ---- ---- 147.50 -5.30 152.80 1860 ---- ---- ---- ---- 150.10 -5.40 155.50 1870 ---- ---- ---- ---- 152.80 -5.50 158.30 1875 ---- ---- ---- ---- 154.20 -5.50 159.70 1880 ---- ---- ---- ---- 155.60 -5.60 161.20 1890 ---- ---- ---- ---- 158.60 -5.60 164.20 1900 ---- ---- ---- ---- 161.60 -5.70 167.30 1910 ---- ---- ---- ---- 164.70 -5.80 170.50 1915 ---- ---- ---- ---- 166.30 -5.90 172.20 1920 ---- ---- ---- ---- 167.90 -5.90 173.80 1925 ---- ---- ---- ---- 169.50 -6.00 175.50 1930 ---- ---- ---- ---- 171.10 -6.10 177.20 1935 ---- ---- ---- ---- 172.80 -6.10 178.90 1940 ---- ---- ---- ---- 174.50 -6.10 180.60 1945 ---- ---- ---- ---- 176.20 -6.20 182.40 1950 ---- ---- ---- ---- 177.90 -6.20 184.10 1955 ---- ---- ---- ---- 179.70 -6.20 185.90 1960 ---- ---- ---- ---- 181.40 -6.30 187.70 1965 ---- ---- ---- ---- 183.20 -6.40 189.60 1970 ---- ---- ---- ---- 185.00 -6.40 191.40 1975 ---- ---- ---- ---- 186.80 -6.50 193.30 1980 ---- ---- ---- ---- 188.60 -6.50 195.10 1985 ---- ---- ---- ---- 190.40 -6.60 197.00 1990 ---- ---- ---- ---- 192.30 -6.60 198.90 1995 ---- ---- ---- ---- 194.20 -6.60 200.80 2000 ---- ---- ---- ---- 196.00 -6.80 202.80 2005 ---- ---- ---- ---- 197.90 -6.80 204.70 2010 ---- ---- ---- ---- 199.80 -6.90 206.70 2015 ---- ---- ---- ---- 201.80 -6.80 208.60 2020 ---- ---- ---- ---- 203.70 -6.90 210.60 2025 ---- ---- ---- ---- 205.60 -7.00 212.60 2030 ---- ---- ---- ---- 207.60 -7.00 214.60 2035 ---- ---- ---- ---- 209.50 -7.10 216.60 2040 ---- ---- ---- ---- 211.50 -7.10 218.60 2045 ---- ---- ---- ---- 213.50 -7.20 220.70 2050 ---- ---- ---- ---- 215.50 -7.20 222.70 2055 ---- ---- ---- ---- 217.50 -7.20 224.70 2060 ---- ---- ---- ---- 219.50 -7.30 226.80 2065 ---- ---- ---- ---- 221.50 -7.40 228.90 2070 ---- ---- ---- ---- 223.50 -7.50 231.00 2075 ---- ---- ---- ---- 225.60 -7.50 233.10 2080 ---- ---- ---- ---- 227.60 -7.60 235.20 2085 ---- ---- ---- ---- 229.70 -7.60 237.30 2090 ---- ---- ---- ---- 231.80 -7.60 239.40 2095 ---- ---- ---- ---- 233.90 -7.70 241.60 2100 ---- ---- ---- ---- 236.10 -7.70 243.80 2105 ---- ---- ---- ---- 238.20 -7.80 246.00 2110 ---- ---- ---- ---- 240.40 -7.80 248.20 2115 ---- ---- ---- ---- 242.60 -7.80 250.40 2120 ---- ---- ---- ---- 244.80 -7.90 252.70 2125 ---- ---- ---- ---- 247.00 -8.00 255.00 2130 ---- ---- ---- ---- 249.30 -8.00 257.30 2135 ---- ---- ---- ---- 251.50 -8.10 259.60 2140 ---- ---- ---- ---- 253.80 -8.20 262.00 2145 ---- ---- ---- ---- 256.20 -8.20 264.40 2150 ---- ---- ---- ---- 258.50 -8.30 266.80 2155 ---- ---- ---- ---- 260.90 -8.30 269.20 2160 ---- ---- ---- ---- 263.30 -8.40 271.70 2165 ---- ---- ---- ---- 265.80 -8.40 274.20 2170 ---- ---- ---- ---- 268.20 -8.50 276.70 2175 ---- ---- ---- ---- 270.70 -8.50 279.20 2180 ---- ---- ---- ---- 273.30 -8.50 281.80 2185 ---- ---- ---- ---- 275.80 -8.60 284.40 2190 ---- ---- ---- ---- 278.40 -8.70 287.10 2195 ---- ---- ---- ---- 281.00 -8.80 289.80 2200 ---- ---- ---- ---- 283.70 -8.80 292.50 2205 ---- ---- ---- ---- 286.40 -8.80 295.20 2210 ---- ---- ---- ---- 289.10 -8.90 298.00 2215 ---- ---- ---- ---- 291.90 -9.00 300.90 2220 ---- ---- ---- ---- 294.70 -9.00 303.70 2225 ---- ---- ---- ---- 297.60 -9.00 306.60 2230 ---- ---- ---- ---- 300.50 -9.10 309.60 2235 ---- ---- ---- ---- 303.40 -9.20 312.60 2240 ---- ---- ---- ---- 306.40 -9.20 315.60 2245 ---- ---- ---- ---- 309.40 -9.20 318.60 2250 ---- ---- ---- ---- 312.40 -9.30 321.70 2255 ---- ---- ---- ---- 315.50 -9.30 324.80 2260 ---- ---- ---- ---- 318.60 -9.40 328.00 2265 ---- ---- ---- ---- 321.70 -9.50 331.20 2270 ---- ---- ---- ---- 324.90 -9.50 334.40 2275 ---- ---- ---- ---- 328.10 -9.60 337.70 2280 ---- ---- ---- ---- 331.30 -9.60 340.90 2285 ---- ---- ---- ---- 334.60 -9.70 344.30 2290 ---- ---- ---- ---- 337.90 -9.70 347.60 2295 ---- ---- ---- ---- 341.20 -9.80 351.00 2300 ---- ---- ---- ---- 344.60 -9.80 354.40 2305 ---- ---- ---- ---- 348.00 -9.80 357.80 2310 ---- ---- ---- ---- 351.40 -9.90 361.30 2315 ---- ---- ---- ---- 354.80 -10.00 364.80 2320 ---- ---- ---- ---- 358.30 -10.00 368.30 2325 ---- ---- ---- ---- 361.80 -10.00 371.80 2330 ---- ---- ---- ---- 365.30 -10.10 375.40 2335 ---- ---- ---- ---- 368.80 -10.20 379.00 2340 ---- ---- ---- ---- 372.40 -10.20 382.60 2345 ---- ---- ---- ---- 376.00 -10.20 386.20 2350 ---- ---- ---- ---- 379.60 -10.30 389.90 2355 ---- ---- ---- ---- 383.20 -10.30 393.50 2360 ---- ---- ---- ---- 386.80 -10.40 397.20 2365 ---- ---- ---- ---- 390.50 -10.40 400.90 2370 ---- ---- ---- ---- 394.20 -10.50 404.70 2375 ---- ---- ---- ---- 397.90 -10.50 408.40 2380 ---- ---- ---- ---- 401.60 -10.60 412.20 2385 ---- ---- ---- ---- 405.40 -10.60 416.00 2390 ---- ---- ---- ---- 409.10 -10.70 419.80 2395 ---- ---- ---- ---- 412.90 -10.70 423.60 2400 ---- ---- ---- ---- 416.70 -10.70 427.40 2405 ---- ---- ---- ---- 420.50 -10.80 431.30 2410 ---- ---- ---- ---- 424.30 -10.90 435.20 2415 ---- ---- ---- ---- 428.10 -10.90 439.00 2420 ---- ---- ---- ---- 432.00 -10.90 442.90 2425 ---- ---- ---- ---- 435.80 -11.00 446.80 2430 ---- ---- ---- ---- 439.70 -11.00 450.70 2435 ---- ---- ---- ---- 443.60 -11.00 454.60 2440 ---- ---- ---- ---- 447.50 -11.10 458.60 2445 ---- ---- ---- ---- 451.40 -11.10 462.50 2450 ---- ---- ---- ---- 455.30 -11.10 466.40 2455 ---- ---- ---- ---- 459.20 -11.20 470.40 2460 ---- ---- ---- ---- 463.10 -11.30 474.40 2465 ---- ---- ---- ---- 467.00 -11.30 478.30 2470 ---- ---- ---- ---- 471.00 -11.30 482.30 2475 ---- ---- ---- ---- 474.90 -11.40 486.30 2480 ---- ---- ---- ---- 478.90 -11.40 490.30 2485 ---- ---- ---- ---- 482.80 -11.50 494.30 2490 ---- ---- ---- ---- 486.80 -11.50 498.30 2495 ---- ---- ---- ---- 490.80 -11.50 502.30 2500 ---- ---- ---- ---- 494.80 -11.60 506.40 2505 ---- ---- ---- ---- 498.80 -11.60 510.40 2510 ---- ---- ---- ---- 502.80 -11.70 514.50 2515 ---- ---- ---- ---- 506.80 -11.70 518.50 2520 ---- ---- ---- ---- 510.80 -11.80 522.60 2525 ---- ---- ---- ---- 514.90 -11.70 526.60 2530 ---- ---- ---- ---- 518.90 -11.80 530.70 2535 ---- ---- ---- ---- 522.90 -11.90 534.80 2540 ---- ---- ---- ---- 527.00 -11.90 538.90 2545 ---- ---- ---- ---- 531.10 -11.90 543.00 2550 ---- ---- ---- ---- 535.10 -12.00 547.10 2555 ---- ---- ---- ---- 539.20 -12.00 551.20 2560 ---- ---- ---- ---- 543.30 -12.00 555.30 2565 ---- ---- ---- ---- 547.40 -12.10 559.50 2570 ---- ---- ---- ---- 551.50 -12.10 563.60 2575 ---- ---- ---- ---- 555.60 -12.20 567.80 2580 ---- ---- ---- ---- 559.70 -12.20 571.90 2590 ---- ---- ---- ---- 568.00 -12.20 580.20 2600 ---- ---- ---- ---- 576.20 -12.40 588.60 2610 ---- ---- ---- ---- 584.60 -12.40 597.00 2620 ---- ---- ---- ---- 592.90 -12.50 605.40 2625 ---- ---- ---- ---- 597.10 -12.50 609.60 2630 ---- ---- ---- ---- 601.30 -12.50 613.80 2640 ---- ---- ---- ---- 609.60 -12.70 622.30 2650 ---- ---- ---- ---- 618.10 -12.60 630.70 2660 ---- ---- ---- ---- 626.50 -12.70 639.20 2675 ---- ---- ---- ---- 639.20 -12.90 652.10 2700 ---- ---- ---- ---- 660.50 -13.00 673.50 2725 ---- ---- ---- ---- 682.00 -13.10 695.10 2750 ---- ---- ---- ---- 703.60 -13.30 716.90 2775 ---- ---- ---- ---- 725.30 -13.50 738.80 2800 ---- ---- ---- ---- 747.20 -13.60 760.80 2825 ---- ---- ---- ---- 769.20 -13.70 782.90 2850 ---- ---- ---- ---- 791.30 -13.90 805.20 TOTAL EST.VOL VOLUME OPEN INT OG1 JUN23 Gold Weekly 1 Options CALL 1780 ---- ---- ---- 198.50A 220.40 ---- ---- 1785 ---- ---- ---- 193.50A 215.40 ---- ---- 1790 ---- ---- ---- 188.50A 210.40 ---- ---- 1795 ---- ---- ---- 183.50A 205.50 ---- ---- 1800 ---- ---- ---- 178.60A 200.50 ---- ---- 1805 ---- 200.20B 170.80A 199.80B 195.50 +21.80 173.70 1810 ---- 195.20B 165.90A 194.80B 190.50 +21.80 168.70 1815 ---- 190.20B 160.90A 189.90B 185.50 +21.70 163.80 1820 ---- 185.20B 155.90A 184.90B 180.50 +21.70 158.80 1825 ---- 180.20B 151.00A 179.90B 175.50 +21.70 153.80 1830 ---- 175.30B 146.10A 174.90B 170.60 +21.70 148.90 1835 ---- 170.30B 141.10A 169.90B 165.60 +21.70 143.90 1840 ---- 165.30B 136.20A 165.00B 160.60 +21.60 139.00 1845 ---- 160.40B 131.30A 160.00B 155.60 +21.50 134.10 1850 ---- 155.40B 126.40A 155.00B 150.70 +21.50 129.20 1855 ---- 150.40B 121.50A 150.10B 145.70 +21.50 124.20 1860 ---- 145.50B 116.60A 145.10B 140.70 +21.30 119.40 1865 ---- 140.50B 111.70A 140.20B 135.80 +21.30 114.50 1870 ---- 135.60B 106.90A 135.20B 130.90 +21.30 109.60 1875 ---- 130.70B 102.10A 130.30B 125.90 +21.10 104.80 1880 ---- 125.70B 97.30A 125.40B 121.00 +21.00 100.00 1885 ---- 120.80B 92.50A 120.50B 116.10 +20.90 95.20 1890 ---- 115.90B 87.80A 115.60B 111.20 +20.70 90.50 1895 ---- 111.00B 83.10A 110.70B 106.40 +20.60 85.80 1900 ---- 106.20B 78.50A 105.80B 101.50 +20.30 81.20 1905 ---- 101.30B 73.90A 101.00B 96.70 +20.10 76.60 1910 ---- 96.50B 69.40A 96.20B 92.00 +19.90 72.10 1915 ---- 91.80B 65.00A 91.40B 87.20 +19.60 67.60 1920 ---- 87.00B 60.70A 86.70B 82.50 +19.30 63.20 1925 ---- 82.40B 56.40A 82.10B 77.90 +19.00 58.90 1930 ---- 77.80B 52.30A 77.40B 73.30 +18.50 54.80 1935 ---- 73.20B 48.40A 72.90B 68.70 +18.00 50.70 1940 ---- 68.70B 44.50A 68.40B 64.30 +17.50 46.80 1945 ---- 64.40B 40.90A 64.10B 60.00 +17.00 43.00 1950 ---- 60.10B 37.40A 59.80B 55.70 +16.30 39.40 1955 ---- 55.90B 34.10A 55.60B 51.60 +15.60 36.00 1960 ---- 51.90B 30.90A 51.60B 47.70 +15.00 32.70 1965 ---- 48.00B 28.00A 47.80B 43.90 +14.20 29.70 1970 ---- 44.30B 25.30A 44.00B 40.20 +13.40 26.80 4 4 1975 ---- 40.70B 22.80A 40.50B 36.80 +12.60 24.20 1980 25.80 37.30B 20.30A 36.00B 33.60 +11.90 68 21.70 3 3 1985 19.70 34.20B 18.20A 34.00B 30.50 +11.10 2 19.40 150 1990 ---- 31.20B 16.30A 31.00B 27.70 +10.40 17.30 1 2 1995 ---- 28.40B 14.50A 28.20B 25.00 +9.60 70 15.40 1 2000 14.50 25.80B 13.00A 19.80A 22.60 +8.90 4 13.70 34 43 2005 ---- 23.40B 11.60A 23.40B 20.40 +8.20 13 12.20 5 14 2010 11.10 21.20B 10.30A 21.10B 18.30 +7.40 26 10.90 20 64 2015 ---- 19.10B 9.20A 19.10B 16.50 +6.80 9.70 9 16 2020 10.30 17.30B 8.20A 17.00B 14.80 +6.20 33 8.60 28 2025 8.20 15.60B 7.30A 11.60A 13.30 +5.60 12 7.70 22 38 2030 9.90 14.10B 6.50A 13.90B 11.90 +5.00 37 6.90 28 27 2035 ---- 12.80B 5.80A 12.80B 10.70 +4.60 6.10 8 8 2040 5.40 11.50B 5.20A 11.50B 9.60 +4.10 8 5.50 11 16 2045 10.10 10.40B 4.60A 10.40B 8.70 +3.80 5 4.90 4 7 2050 4.70 9.40B 4.10A 4.10A 7.80 +3.40 21 4.40 35 52 2055 4.10 8.50B 3.70A 7.90B 7.10 +3.20 4 3.90 8 2060 ---- 7.70B 3.40A 7.70B 6.40 +2.90 21 3.50 2 54 2065 3.80 7.00B 3.00A 5.40A 5.80 +2.60 2 3.20 40 44 2070 ---- 6.30B 2.70A 6.30B 5.30 +2.40 20 2.90 10 17 2075 2.80 5.70B 2.50A 5.30B 4.90 +2.30 3 2.60 13 2080 4.30 5.20B 2.20A 4.80B 4.40 +2.00 2 2.40 6 2085 4.90 4.90 2.00A 4.40B 4.10 +2.00 51 2.10 9 14 2090 2.10 4.30B 1.90A 4.00B 3.70 +1.80 3 1.90 7 2095 3.30 4.00B 1.70A 3.60B 3.40 +1.60 300 1.80 2 2100 ---- 3.60B ---- 3.60B 3.10 +1.50 1 1.60 3 109 2105 ---- 3.30B 1.40A 3.30B 2.90 +1.40 1.50 10 15 2110 2.40 3.10B 2.40 2.80B 2.60 +1.30 28 1.30 2 2 2115 1.40 2.80B 1.20A 2.80B 2.40 +1.20 6 1.20 13 18 2120 1.30 2.60B 1.30 2.60B 2.20 +1.10 2 1.10 2 21 2125 ---- 2.40B ---- 2.40B 2.00 +1.00 1.00 11 17 2130 ---- 2.20B ---- 2.20B 1.80 +.90 .90 1 3 2135 ---- 2.00B ---- 2.00B 1.70 +.90 .80 2 2140 .90 1.90B .80A .80A 1.50 +.80 4 .70 7 15 2145 1.40 1.70B 1.40 1.50B 1.40 +.80 4 .60 1 2150 1.30 1.60B 1.30 1.30A 1.30 +.70 7 .60 260 75 2155 ---- 1.40B ---- 1.40B 1.30 +.80 .50 5 2160 .60 1.30B .60 1.30B 1.20 +.70 3 .50 2165 ---- 1.20B ---- 1.20B 1.10 +.70 .40 2170 .50 1.10B .50 1.10B 1.00 +.60 3 .40 7 2175 ---- 1.00B ---- 1.00B .90 +.50 .40 58 2180 ---- 1.00B ---- 1.00B .90 +.60 .30 2 12 2185 ---- .90B ---- .90B .80 +.50 .30 2190 .70 .80B .70 .70 .70 +.40 1 .30 2195 ---- .80B ---- .80B .70 +.40 .30 2200 .50 .70B .50 .60B .60 +.30 3 .30 113 2205 ---- .70B ---- .70B .60 +.30 .30 2210 ---- .60B ---- .60B .50 +.20 .30 22 2215 ---- .60B ---- .60B .50 +.30 .20 2220 ---- .50B ---- .50B .50 +.30 1 .20 19 2225 ---- .50B ---- .50B .40 +.20 .20 13 2230 ---- .40B ---- .40B .40 +.20 .20 2235 ---- .40B ---- .40B .40 +.20 .20 2240 ---- .40B ---- .40B .40 +.20 .20 2245 ---- .30B ---- .30B .40 +.20 .20 2250 ---- .30B ---- .30B .40 +.20 .20 5 2255 ---- .30B ---- .30B .40 +.20 .20 2260 ---- .30B ---- .30B .30 +.10 .20 120 2300 ---- ---- ---- ---- .20 .00 .20 103 TOTAL EST.VOL VOLUME OPEN INT OG1 JUN23 Gold Weekly 1 Options PUT 1780 ---- ---- ---- .30A .30 ---- ---- 1785 ---- ---- ---- .30A .30 ---- ---- 1790 ---- ---- ---- .40A .30 ---- ---- 1795 ---- ---- ---- .40A .30 ---- ---- 1800 ---- ---- ---- .40A .40 ---- ---- 1805 ---- .70B .40A .70B .40 -.20 .60 1810 ---- .80B .40A .70B .40 -.20 .60 1815 ---- .80B .40A .80B .40 -.20 .60 1820 .40 .80B .40 .40 .40 -.30 2 .70 1825 ---- .90B .50A .90B .40 -.30 .70 1830 ---- .90B .50A .90B .40 -.40 .80 1835 ---- 1.00B .50A 1.00B .50 -.30 53 .80 1840 ---- 1.10B .50A 1.10B .50 -.40 .90 1 3 1845 .80 1.10B .60A .60A .50 -.50 10 1.00 10 1850 ---- 1.20B .60A 1.20B .50 -.50 1.00 58 58 1855 ---- 1.30B .60A 1.30B .60 -.50 1.10 1860 ---- 1.40B .70A 1.40B .60 -.60 2 1.20 1 1865 .70 1.50B .70 .70 .70 -.70 4 1.40 6 6 1870 ---- 1.70B .80A 1.70B .70 -.80 2 1.50 1 2 1875 .80 1.80B .80 .80 .80 -.90 1 1.70 1 1 1880 ---- 2.00B .90A 2.00B .90 -1.00 1.90 21 9 1885 .90 2.30B .90 .90 1.00 -1.10 75 2.10 14 13 1890 ---- 2.50B 1.10A 2.50B 1.10 -1.30 1 2.40 12 13 1895 2.20 2.80B 1.20A 2.10B 1.20 -1.50 2 2.70 1 1900 3.20 3.20 1.40A 1.40A 1.40 -1.60 1 3.00 62 35 1905 3.00 3.60B 1.60A 1.60A 1.60 -1.80 48 3.40 2 24 1910 ---- 4.10B 1.70A 4.10B 1.80 -2.10 7 3.90 8 8 1915 3.30 4.60B 2.00 2.10B 2.00 -2.40 22 4.40 20 21 1920 4.10 5.30B 2.20A 2.20A 2.30 -2.70 10 5.00 15 24 1925 4.50 6.10B 2.60A 2.60A 2.70 -3.00 35 5.70 28 25 1930 3.60 6.90B 2.90A 2.90A 3.10 -3.50 14 6.60 2 2 1935 ---- 7.90B 3.40A 3.40A 3.50 -4.00 20 7.50 21 21 1940 ---- 9.10B 3.90A 3.90A 4.10 -4.50 8.60 281 272 1945 5.00 10.40B 4.50A 5.50B 4.80 -5.00 27 9.80 21 20 1950 9.60 11.90B 5.20A 5.20A 5.50 -5.70 10 11.20 8 16 1955 7.40 13.50B 6.00A 7.50B 6.40 -6.30 22 12.70 26 27 1960 ---- 15.30B 7.00A 7.00A 7.40 -7.10 10 14.50 12 37 1965 10.00 17.40B 8.10A 8.10A 8.60 -7.80 10 16.40 11 23 1970 18.40 19.70B 9.30A 11.80B 10.00 -8.50 38 18.50 22 24 1975 19.00 22.10B 10.80A 10.80A 11.50 -9.40 7 20.90 45 24 1980 ---- 24.60B 12.40A 12.40A 13.30 -10.10 3 23.40 11 11 1985 15.40 27.50B 14.20A 14.20A 15.20 -10.90 7 26.10 5 30 1990 ---- 30.50B 16.20A 16.20A 17.40 -11.60 29.00 2 34 1995 ---- 33.80B 18.40A 18.40A 19.80 -12.30 11 32.10 30 24 2000 32.10 37.20B 20.80A 24.90B 22.30 -13.10 17 35.40 65 63 2005 ---- 40.80B 23.50A 23.50A 25.10 -13.80 38.90 9 2010 ---- 44.60B 26.40A 26.40A 28.00 -14.50 42.50 10 2015 32.10 48.50B 29.40A 34.10B 31.10 -15.20 2 46.30 30 2020 ---- 52.50B 32.60A 32.60A 34.50 -15.70 50.20 17 23 2025 ---- 56.70B 35.90A 35.90A 37.90 -16.40 54.30 22 50 2030 ---- 60.90B 39.50A 39.50A 41.60 -16.90 58.50 30 2035 ---- 65.30B 43.10A 43.10A 45.40 -17.30 62.70 15 2040 ---- 69.70B 47.00A 47.00A 49.30 -17.80 67.10 9 2045 ---- 74.10B 50.90A 50.90A 53.30 -18.20 71.50 3 2050 ---- 78.70B 54.90A 54.90A 57.50 -18.50 76.00 2 22 2055 ---- 83.30B 58.90A 58.90A 61.70 -18.80 80.50 2060 ---- 87.90B 63.10A 63.10A 66.00 -19.10 85.10 5 2065 ---- 92.60B 67.40A 67.40A 70.40 -19.30 89.70 2 2070 ---- 97.30B 71.70A 71.70A 74.90 -19.50 94.40 2075 ---- 102.10B 76.10A 76.10A 79.40 -19.70 99.10 2080 ---- 106.80B 80.60A 80.60A 84.00 -19.90 103.90 2085 ---- 111.60B 85.10A 85.10A 88.60 -20.10 108.70 2090 ---- 116.40B 89.60A 89.60A 93.30 -20.20 113.50 2095 ---- 121.30B 94.30A 94.30A 98.00 -20.30 118.30 2100 ---- 126.10B 98.90A 98.90A 102.70 -20.40 123.10 2105 ---- 131.00B 103.60A 103.60A 107.40 -20.60 128.00 2110 ---- 135.90B 108.30A 108.30A 112.20 -20.70 132.90 2115 ---- 140.80B 113.00A 113.00A 116.90 -20.80 137.70 2120 ---- 145.70B 117.80A 117.80A 121.70 -20.90 142.60 2125 ---- 150.60B 122.50A 122.50A 126.50 -21.00 147.50 2130 ---- 155.50B 127.30A 127.30A 131.30 -21.10 152.40 2135 ---- 160.40B 132.10A 132.10A 136.20 -21.10 157.30 2140 ---- 165.40B 137.00A 137.00A 141.00 -21.20 162.20 2145 ---- 170.30B 141.80A 141.80A 145.90 -21.20 167.10 2150 ---- 175.30B 146.70A 146.70A 150.80 -21.30 172.10 2155 ---- 180.20B 151.50A 151.50A 155.80 -21.20 177.00 2160 ---- 185.20B 156.40A 156.40A 160.70 -21.30 182.00 2165 ---- 190.20B 161.30A 161.30A 165.60 -21.30 186.90 2170 ---- 195.10B 166.20A 166.20A 170.50 -21.40 191.90 2175 ---- 200.10B 171.10A 171.10A 175.40 -21.50 196.90 2180 ---- 205.10B 176.00A 176.00A 180.40 -21.40 201.80 2185 ---- 210.10B 180.90A 180.90A 185.30 -21.50 206.80 2190 ---- 215.00B 185.90A 185.90A 190.20 -21.60 211.80 2195 ---- 220.00B 190.80A 190.80A 195.10 -21.70 216.80 2200 ---- 225.00B 195.70A 195.70A 200.10 -21.70 221.80 2205 ---- 230.00B 200.70A 200.70A 205.00 -21.80 226.80 2210 ---- 235.00B 205.60A 205.60A 210.00 -21.80 231.80 2215 ---- 240.00B 210.60A 210.60A 215.00 -21.80 236.80 2220 ---- 244.90B 215.50A 215.50A 220.00 -21.80 241.80 2225 ---- 249.90B 220.50A 220.50A 224.90 -21.80 246.70 2230 ---- 254.90B 225.50A 225.50A 229.90 -21.80 251.70 2235 ---- 259.90B 230.40A 230.40A 234.90 -21.80 256.70 2240 ---- 264.90B 235.40A 235.40A 239.90 -21.80 261.70 2245 ---- 269.90B 240.40A 240.40A 244.90 -21.80 266.70 2250 ---- 274.90B 245.30A 245.30A 249.90 -21.80 271.70 2255 ---- 279.90B 250.30A 250.30A 254.80 -21.90 276.70 2260 ---- 284.90B 255.30A 255.30A 259.80 -21.90 281.70 2300 ---- 324.90B 295.20A 295.20A 299.70 -22.00 321.70 TOTAL EST.VOL VOLUME OPEN INT OG2 JUN23 Gold Weekly 2 Options CALL 1780 ---- ---- ---- 200.00A 220.40 ---- ---- 1785 ---- ---- ---- 195.00A 215.40 ---- ---- 1790 ---- ---- ---- 189.60A 210.40 ---- ---- 1795 ---- ---- ---- 185.10A 205.50 ---- ---- 1800 ---- ---- ---- 178.80A 200.50 ---- ---- 1805 ---- 198.20B ---- 198.20B 195.50 +21.60 173.90 1810 ---- 193.20B ---- 193.20B 190.60 +21.70 168.90 1815 ---- 188.30B ---- 188.30B 185.60 +21.60 164.00 1820 ---- 183.40B ---- 183.30B 180.60 +21.50 159.10 1825 ---- 180.40B 151.40A 180.10B 175.70 +21.50 154.20 1830 ---- 173.50B ---- 173.40B 170.70 +21.40 149.30 1835 ---- 168.50B ---- 168.50B 165.80 +21.40 144.40 1840 ---- 163.60B ---- 163.50B 160.90 +21.40 139.50 1845 ---- 158.60B ---- 158.60B 155.90 +21.30 134.60 1850 ---- 155.70B 127.10A 155.30B 151.00 +21.20 129.80 1855 ---- 148.70B ---- 148.70B 146.10 +21.10 125.00 1860 ---- 143.90B ---- 143.80B 141.20 +21.10 120.10 1865 ---- 139.00B ---- 138.90B 136.30 +20.90 115.40 1870 ---- 134.10B ---- 134.00B 131.40 +20.80 110.60 1875 ---- 131.20B 103.30A 130.80B 126.60 +20.70 105.90 1880 ---- 124.40B ---- 124.30B 121.80 +20.60 101.20 1885 ---- 119.60B 94.00A 119.50B 116.90 +20.40 96.50 1890 ---- 114.80B 89.40A 114.70B 112.20 +20.30 91.90 1895 ---- 110.00B 84.90A 110.00B 107.40 +20.00 87.40 1900 ---- 107.20B 80.50A 106.90B 102.70 +19.80 82.90 1905 ---- 100.60B 76.10A 100.50B 98.00 +19.50 78.50 1910 ---- 96.00B 71.90A 95.90B 93.40 +19.20 74.20 1915 ---- 93.30B 67.70A 93.00B 88.80 +18.80 70.00 1920 ---- 88.80B 63.60A 88.50B 84.30 +18.50 65.80 1925 ---- 84.30B 59.60A 84.00B 79.90 +18.10 61.80 1930 ---- 79.90B 55.70A 79.60B 75.50 +17.60 57.90 1935 ---- 75.60B 51.90A 75.30B 71.20 +17.20 54.00 1940 ---- 71.40B 48.30A 71.10B 67.10 +16.80 50.30 1945 ---- 67.20B 44.90A 66.90B 63.00 +16.20 46.80 1950 ---- 63.20B 41.50A 62.90B 59.00 +15.60 43.40 1955 ---- 59.30B 38.40A 59.00B 55.20 +15.10 40.10 1960 ---- 55.50B 35.40A 55.30B 51.50 +14.50 37.00 1965 ---- 51.80B 32.60A 51.60B 48.00 +13.90 34.10 1970 31.40 48.30B 29.90A 31.10A 44.60 +13.30 1 31.30 3 3 1975 ---- 45.00B 27.40A 44.80B 41.30 +12.60 28.70 100 100 1980 ---- 41.80B 24.90A 41.60B 38.20 +11.90 26.30 1985 25.40 38.70B 22.80A 38.60B 35.30 +11.20 8 24.10 1990 ---- 35.90B 20.80A 35.70B 32.60 +10.60 22.00 6 6 1995 ---- 33.20B 19.00A 33.00B 30.00 +9.90 20.10 2000 18.20 30.60B 17.30A 27.00B 27.60 +9.30 3 18.30 6 22 2005 26.40 28.20B 15.80A 27.30B 25.40 +8.70 1 16.70 1 2010 25.40 26.20B 14.40A 20.90A 23.30 +8.10 7 15.20 12 11 2015 22.30 24.10B 13.20A 23.10B 21.40 +7.50 1 13.90 7 8 2020 13.50 22.20B 12.00A 19.30B 19.60 +7.00 282 12.60 47 60 2025 12.40 20.40B 11.00A 11.10A 18.00 +6.50 2 11.50 23 2030 ---- 18.80B 10.10A 18.80B 16.50 +6.00 10.50 22 34 2035 ---- 17.30B 9.20A 17.30B 15.10 +5.50 9.60 1 20 2040 ---- 15.90B 8.40A 15.90B 13.80 +5.10 8.70 17 2045 ---- 14.70B 7.60A 14.70B 12.70 +4.70 8.00 8 13 2050 7.80 13.50B 7.00A 13.50B 11.70 +4.40 13 7.30 61 64 2055 ---- 12.40B 6.40A 12.40B 10.70 +4.00 6.70 1 2060 ---- 11.50B 5.80A 11.40B 9.90 +3.80 1 6.10 1 10 2065 ---- 10.60B 5.40A 10.50B 9.10 +3.50 5.60 15 22 2070 ---- 9.80B 4.90A 9.70B 8.40 +3.20 5.20 7 20 2075 ---- 9.00B 4.50A 9.00B 7.70 +3.00 4.70 2080 ---- 8.30B 4.10A 8.30B 7.10 +2.80 270 4.30 2085 6.10 7.70B 3.80A 7.10B 6.60 +2.60 4 4.00 9 2090 ---- 7.10B 3.50A 7.10B 6.10 +2.40 3.70 9 6 2095 6.00 6.60B 3.30A 5.30A 5.60 +2.20 4 3.40 6 2100 3.30 6.10B 3.00A 6.10B 5.20 +2.10 7 3.10 22 11 2105 ---- 5.70B 2.80A 5.60B 4.90 +2.00 2.90 1 1 2110 ---- 5.30B 2.60A 5.30B 4.50 +1.80 2.70 17 20 2115 ---- 4.90B 2.40A 4.90B 4.20 +1.70 2.50 2 2120 3.30 4.60B 3.30 4.60B 3.90 +1.60 8 2.30 2125 ---- 4.20B ---- 4.20B 3.60 +1.50 2.10 2130 ---- 4.00B ---- 3.90B 3.40 +1.50 1.90 9 2135 ---- 3.70B ---- 3.70B 3.20 +1.40 1.80 2140 3.20 3.40B 3.20 2.80A 3.00 +1.40 17 1.60 2145 ---- 3.20B ---- 3.20B 2.80 +1.30 1.50 2150 ---- 3.00B ---- 3.00B 2.60 +1.20 1.40 1003 380 2155 ---- 2.80B ---- 2.80B 2.40 +1.10 1.30 2160 ---- 2.60B ---- 2.60B 2.30 +1.10 1.20 1 2165 ---- 2.40B ---- 2.40B 2.10 +1.00 1.10 2170 ---- 2.30B ---- 2.30B 2.00 +1.00 1.00 2175 ---- 2.10B ---- 2.10B 1.90 +.90 1.00 2180 ---- 2.00B ---- 2.00B 1.80 +.90 .90 16 2185 ---- 1.90B ---- 1.90B 1.70 +.80 .90 18 18 2190 ---- 1.80B ---- 1.80B 1.60 +.80 .80 6 6 2195 ---- 1.60B ---- 1.60B 1.50 +.80 .70 2200 1.40 1.50B 1.40 1.40 1.40 +.70 1 .70 1 11 2205 ---- 1.40B ---- 1.40B 1.30 +.60 .70 1 2210 ---- 1.30B ---- 1.30B 1.20 +.60 .60 6 6 2215 ---- 1.30B ---- 1.30B 1.20 +.60 .60 2220 ---- 1.20B ---- 1.20B 1.10 +.60 .50 2225 ---- 1.10B ---- 1.10B 1.10 +.60 .50 2230 ---- 1.00B ---- 1.00B 1.00 +.50 .50 2235 ---- 1.00B ---- 1.00B 1.00 +.50 .50 2240 ---- .90B ---- .90B .90 +.50 .40 TOTAL EST.VOL VOLUME OPEN INT OG2 JUN23 Gold Weekly 2 Options PUT 1780 ---- ---- ---- .50A .30 ---- ---- 1785 ---- ---- ---- .50A .40 ---- ---- 1790 ---- ---- ---- .50A .40 ---- ---- 1795 ---- ---- ---- .50A .40 ---- ---- 1800 ---- ---- ---- .60A .50 ---- ---- 1805 ---- 1.00B .60A 1.00B .50 -.30 .80 1810 ---- 1.00B .60A 1.00B .50 -.40 10 .90 1815 ---- 1.10B .60A 1.10B .60 -.40 1.00 1820 ---- 1.20B .70A 1.20B .60 -.50 1.10 1825 ---- 1.30B .70A 1.30B .70 -.50 1.20 39 39 1830 ---- 1.40B .80A 1.40B .70 -.50 1.20 1835 ---- 1.50B .80A 1.50B .80 -.60 1.40 1840 ---- 1.60B .90A 1.60B .80 -.70 1.50 1845 ---- 1.70B .90A 1.70B .90 -.70 1.60 1850 ---- 1.90B 1.00A 1.80B 1.00 -.70 1.70 4 4 1855 ---- 2.00B 1.10A 2.00B 1.10 -.80 1.90 1860 ---- 2.20B 1.20A 2.20B 1.20 -.90 2.10 1865 ---- 2.40B 1.30A 2.40B 1.30 -1.00 2.30 1 1870 ---- 2.70B 1.40A 2.70B 1.40 -1.10 2.50 2 1875 ---- 3.00B 1.50A 3.00B 1.50 -1.30 2.80 4 5 1880 2.80 3.30B 1.70A 1.70A 1.70 -1.40 1 3.10 1 1 1885 ---- 3.70B 1.90A 3.70B 1.90 -1.60 3.50 1890 ---- 4.10B 2.10A 4.10B 2.10 -1.80 3.90 1 1 1895 ---- 4.60B 2.30A 4.60B 2.30 -2.00 10 4.30 25 1900 ---- 5.10B 2.60A 5.10B 2.60 -2.20 4.80 10 10 1905 ---- 5.70B 2.90A 5.70B 2.90 -2.50 5.40 1 1 1910 ---- 6.40B 3.20A 6.40B 3.30 -2.80 6.10 6 1915 ---- 7.20B 3.60A 7.20B 3.70 -3.10 13 6.80 2 2 1920 6.90 8.10B 4.00A 4.00A 4.20 -3.50 2 7.70 3 4 1925 ---- 9.10B 4.50A 4.50A 4.80 -3.80 8.60 205 1000 1930 ---- 10.20B 5.10A 5.10A 5.40 -4.30 9.70 11 21 1935 ---- 11.50B 5.80A 5.80A 6.10 -4.80 10.90 1940 ---- 12.80B 6.50A 6.50A 6.90 -5.20 1 12.10 1 2 1945 ---- 14.30B 7.40A 7.40A 7.80 -5.80 13.60 1950 9.20 16.00B 8.30A 10.00B 8.90 -6.20 2 15.10 2 26 1955 13.60 17.80B 9.40A 9.40A 10.00 -6.90 2 16.90 5 5 1960 14.50 19.70B 10.60A 10.60A 11.30 -7.40 107 18.70 163 100 1965 ---- 21.90B 12.00A 12.00A 12.70 -8.10 20.80 20 34 1970 19.10 24.20B 13.50A 13.50A 14.30 -8.70 160 23.00 325 102 1975 ---- 26.70B 15.10A 15.10A 16.10 -9.40 25.50 1 47 1980 ---- 29.20B 16.90A 16.90A 18.00 -10.00 28.00 1 1 1985 25.70 32.10B 18.90 22.20B 20.10 -10.70 5 30.80 2 8 1990 ---- 35.10B 21.00A 21.00A 22.30 -11.40 1 33.70 5 1995 36.10 38.30B 23.30A 23.30A 24.70 -12.10 2 36.80 1 11 2000 ---- 41.60B 25.80A 25.80A 27.30 -12.70 40.00 6 32 2005 ---- 45.00B 28.50A 28.50A 30.00 -13.30 43.30 2010 ---- 48.50B 31.30A 31.30A 33.00 -13.80 46.80 9 2015 ---- 52.20B 34.30A 34.30A 36.00 -14.50 50.50 1 2020 ---- 56.10B 37.40A 37.40A 39.20 -15.00 54.20 2025 ---- 60.00B 40.70A 40.70A 42.60 -15.50 58.10 1 2030 ---- 64.10B 44.10A 44.10A 46.10 -16.00 62.10 4 2035 ---- 68.30B 47.60A 47.60A 49.70 -16.40 66.10 1 2040 ---- 72.50B 51.20A 51.20A 53.50 -16.80 70.30 2045 ---- 76.80B 55.00A 55.00A 57.30 -17.20 74.50 2050 ---- 81.20B 58.90A 58.90A 61.20 -17.60 78.80 7 2055 ---- 85.60B 62.80A 62.80A 65.30 -17.90 83.20 2060 ---- 90.10B 66.90A 66.90A 69.40 -18.20 87.60 2065 ---- 94.70B 71.00A 71.00A 73.60 -18.50 92.10 2070 ---- 99.20B 75.10A 75.10A 77.90 -18.70 96.60 2075 ---- 103.90B 79.40A 79.40A 82.20 -19.00 101.20 2080 ---- 108.50B 83.70A 83.70A 86.60 -19.20 105.80 2085 ---- 113.20B 88.00A 88.00A 91.10 -19.40 110.50 2090 ---- ---- 92.40A 92.40A 95.60 -19.50 115.10 2095 ---- ---- 96.90A 96.90A 100.10 -19.70 119.80 2100 ---- 127.40B 101.40A 101.40A 104.70 -19.90 124.60 2105 ---- ---- 105.90A 105.90A 109.30 -20.00 129.30 2110 ---- ---- 110.50A 110.50A 114.00 -20.10 134.10 2115 ---- ---- 115.10A 115.10A 118.60 -20.30 138.90 2120 ---- ---- 119.70A 119.70A 123.30 -20.40 143.70 2125 ---- 151.50B 124.40A 124.40A 128.10 -20.40 148.50 2130 ---- ---- 130.40A 130.40A 132.80 -20.50 153.30 2135 ---- ---- 135.10A 135.10A 137.60 -20.60 158.20 2140 ---- ---- 139.90A 139.90A 142.40 -20.60 163.00 2145 ---- ---- 144.70A 144.70A 147.20 -20.70 167.90 2150 ---- 175.90B 148.10A 148.10A 152.00 -20.80 172.80 2155 ---- ---- 154.30A 154.30A 156.80 -20.90 177.70 2160 ---- ---- 159.10A 159.10A 161.70 -20.90 182.60 2165 ---- ---- 164.00A 164.00A 166.50 -21.00 187.50 2170 ---- ---- 168.80A 168.80A 171.40 -21.00 192.40 2175 ---- 200.50B 172.20A 172.20A 176.20 -21.10 197.30 2180 ---- ---- 178.50A 178.50A 181.10 -21.20 202.30 2185 ---- ---- 183.40A 183.40A 186.00 -21.20 207.20 2190 ---- ---- 188.30A 188.30A 190.90 -21.30 212.20 2195 ---- ---- 193.20A 193.20A 195.80 -21.30 217.10 2200 ---- 225.20B 196.50A 196.50A 200.70 -21.40 222.10 2205 ---- ---- 203.00A 203.00A 205.70 -21.30 227.00 2210 ---- ---- 207.90A 207.90A 210.60 -21.40 232.00 2215 ---- ---- 212.90A 212.90A 215.50 -21.40 236.90 2220 ---- ---- 217.80A 217.80A 220.50 -21.40 241.90 2225 ---- 250.10B 221.10A 221.10A 225.40 -21.50 246.90 2230 ---- ---- 227.70A 227.70A 230.30 -21.60 251.90 2235 ---- ---- 232.60A 232.60A 235.30 -21.50 256.80 2240 ---- ---- 237.60A 237.60A 240.20 -21.60 261.80 TOTAL EST.VOL VOLUME OPEN INT OG3 MAY23 Gold Weekly 3 Options CALL 1760 ---- ---- ---- 200.80A 221.60 ---- ---- 1765 ---- ---- ---- 195.80A 216.60 ---- ---- 1770 ---- ---- ---- 191.00A 211.60 ---- ---- 1775 ---- ---- ---- 185.70A 206.60 ---- ---- 1780 ---- ---- ---- 181.10A 201.60 ---- ---- 1785 ---- 200.10B 172.80A 200.10B 196.60 +21.70 174.90 1790 ---- 195.10B 167.80A 195.10B 191.60 +21.70 169.90 1 1 1795 ---- 190.10B 162.80A 190.10B 186.60 +21.70 164.90 1800 ---- 185.20B 156.70A 185.20B 181.60 +21.70 159.90 1805 ---- 180.10B 151.70A 180.10B 176.60 +21.70 154.90 1810 ---- 175.10B 146.70A 175.10B 171.60 +21.70 149.90 1815 ---- 170.10B 141.70A 170.10B 166.60 +21.70 144.90 1820 ---- 165.10B 136.70A 165.10B 161.60 +21.70 139.90 1825 ---- 160.10B 131.70A 160.10B 156.60 +21.70 134.90 1830 ---- 155.10B 126.70A 155.10B 151.60 +21.70 129.90 1835 ---- 150.10B 121.70A 150.10B 146.60 +21.70 124.90 1840 ---- 145.10B 116.70A 145.10B 141.60 +21.70 119.90 1845 ---- 140.10B 111.70A 140.10B 136.60 +21.70 114.90 1850 ---- 135.20B 106.70A 135.10B 131.60 +21.70 109.90 1855 ---- 130.10B 101.70A 130.10B 126.60 +21.70 104.90 1860 ---- 125.10B 96.70A 125.10B 121.60 +21.70 99.90 1865 ---- 120.10B 91.80A 120.10B 116.60 +21.70 94.90 1870 ---- 115.10B 86.80A 115.10B 111.60 +21.70 89.90 1875 ---- 110.10B 81.80A 110.10B 106.60 +21.70 84.90 1880 ---- 105.10B 76.80A 105.10B 101.60 +21.70 79.90 1885 ---- 100.10B 71.80A 100.10B 96.60 +21.70 74.90 1890 ---- 95.10B 66.90A 95.10B 91.60 +21.60 70.00 1895 ---- 90.10B 61.90A 90.10B 86.60 +21.60 65.00 1900 65.50 86.40B 56.90A 59.70A 81.60 +21.60 2 60.00 2 2 1905 ---- 80.10B 51.90A 80.10B 76.60 +21.60 55.00 1910 ---- 76.40B 47.00A 76.10B 71.60 +21.60 50.00 1915 ---- 71.40B 42.10A 71.10B 66.60 +21.60 45.00 1920 ---- 66.40B 37.20A 66.10B 61.60 +21.50 40.10 1925 ---- 61.40B 32.30A 61.10B 56.60 +21.40 35.20 1930 ---- 56.40B 27.50A 56.10B 51.60 +21.30 30.30 1935 ---- 51.40B 22.90A 51.10B 46.60 +21.10 25.50 1940 ---- 46.40B 18.40A 46.10B 41.60 +20.70 35 20.90 5 3 1945 23.50 41.40B 14.20A 14.90A 36.60 +20.10 4 16.50 2 2 1950 ---- 36.40B 10.30A 36.10B 31.60 +19.10 12.50 10 2 1955 9.80 31.40B 6.30A 25.70B 26.60 +17.60 46 9.00 12 6 1960 7.00 26.40B 3.10A 20.70B 21.60 +15.40 224 6.20 477 170 1965 5.00 21.40B 1.20 15.70B 16.60 +12.60 334 4.00 84 46 1970 2.80 16.50B .30 10.80B 11.60 +9.10 278 2.50 184 61 1975 2.00 11.30 .20 5.70B 6.60 +5.10 837 1.50 1306 446 1980 1.20 7.50 .10 1.70B 1.60 +.80 465 .80 208 141 1985 .60 4.40 .10 .10 .00 -.50 395 .50 218 128 1990 .60 2.30B .10 .10 .00 -.30 231 .30 744 350 1995 .20 1.20 .10 .10 .00 -.20 131 .20 56 130 2000 .20 .70 .10 .10A .00 -.10 216 .10 789 336 2005 .10 .30B .10 .30B .00 -.10 108 .10 53 93 2010 .10 .20 .10 .10A .00 -.10 48 .10 63 193 2015 ---- ---- ---- ---- .00 -.10 3 .10 55 507 2020 .10 .10 .10 .10 .00 -.10 24 .10 68 212 2025 .10 .10 .10 .10 .00 -.10 22 .10 38 314 2030 .10 .10 .10 .10 .00 -.10 2 .10 81 110 2035 ---- ---- ---- ---- .00 -.10 .10 1 59 2040 ---- ---- ---- ---- .00 -.10 .10 127 2045 .10 .10 .10 .10 .00 -.10 3 .10 15 301 2050 .10 .10 .10 .10 .00 -.10 37 .10 4 408 2055 ---- ---- ---- ---- .00 -.10 .10 4 77 2060 ---- ---- ---- ---- .00 -.10 .10 28 207 2065 ---- ---- ---- ---- .00 -.10 .10 91 2070 ---- ---- ---- ---- .00 -.10 .10 4 34 2075 ---- ---- ---- ---- .00 -.10 19 .10 2 1402 2080 ---- ---- ---- ---- .00 -.10 .10 44 2085 ---- ---- ---- ---- .00 -.10 1 .10 31 2090 .10 .10 .10 .10 .00 -.10 1 .10 235 2095 ---- ---- ---- ---- .00 -.10 .10 41 2100 ---- ---- ---- ---- .00 -.10 20 .10 13 310 2105 ---- ---- ---- ---- .00 -.10 .10 104 2110 ---- ---- ---- ---- .00 -.10 .10 87 2115 ---- ---- ---- ---- .00 -.10 .10 73 2120 ---- ---- ---- ---- .00 -.10 .10 2 69 2125 .10 .10 .10 .10 .00 -.10 3 .10 25 510 2130 .20 .20 .10A .10A .00 -.10 10 .10 1 191 2135 ---- ---- ---- ---- .00 -.10 .10 37 2140 ---- ---- ---- ---- .00 -.10 .10 1 166 2145 ---- ---- ---- ---- .00 -.10 .10 10 2150 ---- ---- ---- ---- .00 -.10 .10 107 2155 ---- ---- ---- ---- .00 -.10 .10 67 2160 ---- ---- ---- ---- .00 -.10 .10 61 2165 ---- ---- ---- ---- .00 -.10 .10 2 2170 ---- ---- ---- ---- .00 -.10 .10 74 2175 ---- ---- ---- ---- .00 -.10 .10 104 2180 ---- ---- ---- ---- .00 -.10 .10 43 2185 ---- ---- ---- ---- .00 -.10 .10 25 2190 ---- ---- ---- ---- .00 -.10 .10 11 2195 ---- ---- ---- ---- .00 -.10 .10 1 2200 ---- ---- ---- ---- .00 -.10 .10 42 2205 ---- ---- ---- ---- .00 -.10 .10 2 2210 ---- ---- ---- ---- .00 -.10 .10 2215 ---- ---- ---- ---- .00 -.10 .10 40 2220 ---- ---- ---- ---- .00 -.10 .10 10 2225 ---- ---- ---- ---- .00 -.10 .10 2230 ---- ---- ---- ---- .00 -.10 .10 10 2235 ---- ---- ---- ---- .00 -.10 .10 2240 ---- ---- ---- ---- .00 -.10 .10 6 2245 ---- ---- ---- ---- .00 -.10 .10 2250 ---- ---- ---- ---- .00 -.10 .10 15 65 2255 ---- ---- ---- ---- .00 -.10 .10 56 2300 ---- ---- ---- ---- .00 -.10 .10 40 TOTAL EST.VOL VOLUME OPEN INT OG3 MAY23 Gold Weekly 3 Options PUT 1760 ---- ---- ---- .10A .00 ---- ---- 1765 ---- ---- ---- .10A .00 ---- ---- 1770 ---- ---- ---- .10A .00 ---- ---- 1775 ---- ---- ---- .10A .00 ---- ---- 1780 ---- ---- ---- .10A .00 ---- ---- 1785 ---- ---- ---- ---- .00 -.10 .10 511 304 1790 ---- .20B ---- ---- .00 -.10 .10 69 983 1795 ---- .20B ---- ---- .00 -.10 .10 29 33 1800 ---- .20B ---- ---- .00 -.10 .10 643 464 1805 ---- .20B ---- ---- .00 -.10 .10 64 60 1810 .20 .20 .10A .10A .00 -.10 2 .10 53 53 1815 ---- .20B ---- .20B .00 -.10 .10 262 251 1820 ---- .20B ---- .20B .00 -.10 .10 201 171 1825 .30 .30 .10A .10A .00 -.10 26 .10 326 235 1830 .10 .30B .10 .10 .00 -.10 24 .10 139 140 1835 .10 .30B .10 .10 .00 -.10 20 .10 512 508 1840 ---- .30B ---- .30B .00 -.10 .10 32 32 1845 ---- .30B ---- .30B .00 -.10 90 .10 77 83 1850 .10 .30B .10 .10 .00 -.10 3 .10 124 97 1855 .10 .40B .10 .10 .00 -.10 18 .10 245 255 1860 .10 .30B .10 .10 .00 -.10 10 .10 66 77 1865 ---- .30B ---- .30B .00 -.10 .10 34 34 1870 ---- .40B ---- .40B .00 -.10 .10 35 41 1875 ---- .40B ---- .40B .00 -.10 .10 1 73 1880 ---- .40B ---- .40B .00 -.10 3 .10 106 122 1885 ---- .40B ---- .40B .00 -.10 .10 70 107 1890 ---- .40B .10A .40B .00 -.20 .20 36 1895 .20 .40B .10A .10A .00 -.20 41 .20 29 92 1900 .30 .40B .10A .10A .00 -.20 78 .20 107 110 1905 .10 .40B .10 .10 .00 -.20 42 .20 81 87 1910 .30 .40B .10 .10 .00 -.20 99 .20 86 134 1915 .40 .40 .10 .10 .00 -.20 100 .20 73 91 1920 ---- .40B .10A .40B .00 -.30 7 .30 173 228 1925 .40 .40 .10 .10 .00 -.40 53 .40 205 243 1930 .80 .80 .10A .10A .00 -.50 39 .50 287 300 1935 .80 1.10 .10 .10 .00 -.80 62 .80 236 200 1940 .70 1.30B .10 .10 .00 -1.10 67 1.10 417 130 1945 1.90 2.20B .10 .10 .00 -1.80 190 1.80 303 138 1950 3.00 3.40B .10 .10 .00 -2.70 181 2.70 1169 471 1955 3.40 5.30B .10A .10A .00 -4.20 220 4.20 431 146 1960 5.20 7.80B .10 .10 .00 -6.30 456 6.30 823 312 1965 6.10 11.10B .10 .10 .00 -9.20 231 9.20 242 218 1970 7.40 15.00B .10A .10A .00 -12.70 283 12.70 381 269 1975 12.40 19.30B .10 .10 .00 -16.60 479 16.60 171 380 1980 19.40 23.90B .10 .10 .00 -21.00 144 21.00 143 101 1985 21.00 28.70B 3.00 9.70B 3.40 -22.30 22 25.70 73 226 1990 29.50 33.60B 6.00A 9.40A 8.40 -22.10 7 30.50 24 299 1995 34.50 38.50B 9.80A 13.90A 13.40 -22.00 19 35.40 24 78 2000 38.00 43.50B 14.30A 24.40B 18.40 -21.90 28 40.30 53 270 2005 ---- 48.50B 19.00A 19.00A 23.40 -21.90 45.30 1 225 2010 ---- 53.40B 23.90A 23.90A 28.40 -21.90 1 50.30 3 88 2015 ---- 58.40B 28.80A 28.80A 33.40 -21.90 55.30 1 391 2020 59.00 63.40B 33.80A 33.80A 38.40 -21.90 2 60.30 4 119 2025 ---- 68.40B 38.70A 38.70A 43.40 -21.90 65.30 172 2030 ---- 73.40B 43.70A 43.70A 48.40 -21.90 70.30 5 43 2035 ---- 78.40B 48.60A 48.60A 53.40 -21.90 75.30 1 72 2040 ---- 83.40B 53.60A 53.60A 58.40 -21.90 80.30 66 2045 ---- 87.40B 58.60A 58.60A 63.40 -21.90 85.30 47 2050 ---- 93.40B 63.60A 63.60A 68.40 -21.90 90.30 53 2055 ---- 97.30B 69.90A 69.90A 73.40 -21.90 95.30 13 2060 ---- 102.30B 74.90A 74.90A 78.40 -21.90 100.30 3 2065 ---- 107.30B 79.90A 79.90A 83.40 -21.90 105.30 10 2070 ---- 112.30B 84.90A 84.90A 88.40 -21.90 110.30 2075 ---- 117.40B 89.90A 89.90A 93.40 -21.90 115.30 2080 ---- 122.30B 94.90A 94.90A 98.40 -21.90 120.30 2085 ---- 127.30B 99.90A 99.90A 103.40 -21.90 125.30 2090 ---- 132.30B 104.90A 104.90A 108.40 -21.90 130.30 2095 ---- 137.30B 109.90A 109.90A 113.40 -21.90 135.30 2100 ---- 142.40B 114.90A 114.90A 118.40 -21.90 140.30 50 2105 ---- 147.30B 119.90A 119.90A 123.40 -21.90 145.30 2110 ---- 152.30B 124.90A 124.90A 128.40 -21.90 150.30 2115 ---- 157.30B 129.90A 129.90A 133.40 -21.90 155.30 2120 ---- 162.30B 134.90A 134.90A 138.40 -21.90 160.30 1 2125 ---- 167.40B 139.90A 139.90A 143.40 -21.90 165.30 2130 ---- 172.30B 144.90A 144.90A 148.40 -21.90 170.30 2135 ---- 177.30B 149.90A 149.90A 153.40 -21.90 175.30 2140 ---- 182.30B 154.90A 154.90A 158.40 -21.90 180.30 2145 ---- 187.30B 159.90A 159.90A 163.40 -21.90 185.30 2150 ---- 192.40B 164.90A 164.90A 168.40 -21.90 190.30 2155 ---- 197.30B 169.90A 169.90A 173.40 -21.90 195.30 2160 ---- 202.30B 174.90A 174.90A 178.40 -21.90 200.30 2165 ---- 207.30B 179.90A 179.90A 183.40 -21.90 205.30 2170 ---- 212.30B 184.90A 184.90A 188.40 -21.90 210.30 2175 ---- 217.40B 189.90A 189.90A 193.40 -21.90 215.30 2180 ---- 222.30B 194.90A 194.90A 198.40 -21.90 220.30 2185 ---- 227.30B 199.90A 199.90A 203.40 -21.90 225.30 2190 ---- 232.30B 204.90A 204.90A 208.40 -21.90 230.30 2195 ---- 237.30B 209.90A 209.90A 213.40 -21.90 235.30 2200 ---- 242.40B 214.80A 214.80A 218.40 -21.90 240.30 2205 ---- 247.30B 219.90A 219.90A 223.40 -21.90 245.30 2210 ---- 252.30B 224.90A 224.90A 228.40 -21.90 250.30 2215 ---- 257.30B 229.90A 229.90A 233.40 -21.90 255.30 2220 ---- 262.30B 234.90A 234.90A 238.40 -21.90 260.30 2225 ---- 267.40B 239.90A 239.90A 243.40 -21.90 265.30 2230 ---- 272.30B 244.90A 244.90A 248.40 -21.90 270.30 2235 ---- 277.30B 249.90A 249.90A 253.40 -21.90 275.30 2240 ---- 282.30B 254.90A 254.90A 258.40 -21.90 280.30 2245 ---- 287.30B 259.90A 259.90A 263.40 -21.90 285.30 2250 ---- 292.40B 264.80A 264.80A 268.40 -21.90 290.30 2255 ---- 297.30B 269.90A 269.90A 273.40 -21.90 295.30 2300 ---- 342.40B 314.80A 314.80A 318.40 -21.90 340.30 TOTAL EST.VOL VOLUME OPEN INT OG4 MAY23 Gold Weekly 4 Options CALL 1780 ---- ---- ---- 198.30A 220.40 ---- ---- 1785 ---- ---- ---- 193.30A 215.40 ---- ---- 1790 ---- ---- ---- 188.30A 210.40 ---- ---- 1795 ---- ---- ---- 183.40A 205.40 ---- ---- 1800 ---- ---- ---- 178.40A 200.40 ---- ---- 1805 ---- 200.10B 170.60A 199.70B 195.40 +21.80 173.60 1810 ---- 195.10B 165.60A 194.70B 190.40 +21.80 168.60 1815 ---- 190.10B 160.60A 189.70B 185.40 +21.80 163.60 1820 ---- 185.10B 155.70A 184.70B 180.40 +21.80 158.60 1825 ---- 180.10B 150.70A 179.80B 175.40 +21.80 153.60 1830 ---- 175.10B 145.70A 174.80B 170.40 +21.80 148.60 1835 ---- 170.10B 140.80A 169.80B 165.40 +21.80 143.60 1840 ---- 165.10B 135.80A 164.80B 160.40 +21.70 138.70 1845 ---- 160.10B 130.80A 159.80B 155.50 +21.80 133.70 1850 ---- 155.20B 125.90A 154.80B 150.50 +21.80 128.70 1855 ---- 150.20B 120.90A 149.80B 145.50 +21.80 123.70 1860 ---- 145.20B 116.00A 144.80B 140.50 +21.70 118.80 1865 ---- 140.20B 111.10A 139.90B 135.50 +21.70 113.80 1870 ---- 135.20B 106.10A 134.90B 130.50 +21.60 108.90 1875 ---- 130.20B 101.20A 129.90B 125.60 +21.60 104.00 1880 ---- 125.30B 96.30A 124.90B 120.60 +21.50 99.10 1885 ---- 120.30B 91.40A 120.00B 115.60 +21.40 94.20 1890 ---- 115.30B 86.50A 115.00B 110.60 +21.30 89.30 1895 ---- 110.40B 81.70A 110.00B 105.70 +21.20 84.50 1900 ---- 105.40B 76.90A 105.10B 100.70 +21.10 79.60 1905 ---- 100.50B 72.10A 100.10B 95.80 +21.00 74.80 40 1910 ---- 95.50B 67.40A 95.20B 90.90 +20.80 70.10 1915 ---- 90.60B 62.70A 90.30B 85.90 +20.60 65.30 1920 ---- 85.70B 58.00A 85.40B 81.00 +20.30 60.70 1925 ---- 80.80B 53.50A 80.50B 76.10 +20.00 56.10 1930 ---- 76.00B 49.10A 75.70B 71.30 +19.70 51.60 1935 ---- 71.20B 44.70A 70.90B 66.40 +19.20 47.20 1940 ---- 66.40B 40.50A 66.10B 61.70 +18.70 43.00 1945 ---- 61.70B 36.50A 61.40B 56.90 +18.10 38.80 1950 ---- 57.10B 32.70A 56.80B 52.30 +17.40 34.90 18 9 1955 ---- 52.50B 29.10A 52.20B 47.80 +16.70 31.10 1960 32.60 48.10B 25.70A 38.00A 43.40 +15.80 4 27.60 4 6 1965 28.00 43.80B 22.50A 23.30A 39.10 +14.80 1 24.30 1970 22.00 39.70B 19.70A 38.10B 35.10 +13.90 452 21.20 5 5 1975 17.10 35.70B 17.00A 35.50B 31.20 +12.80 450 18.40 94 69 1980 19.80 32.00B 14.50A 30.40B 27.60 +11.70 288 15.90 174 149 1985 21.70 28.50B 12.50A 20.70A 24.30 +10.70 1 13.60 2 2 1990 ---- 25.20B 10.60A 25.00B 21.20 +9.60 1 11.60 9 3 1995 10.20 22.20B 9.00A 20.60B 18.50 +8.70 116 9.80 2 2 2000 10.50 19.40B 7.50A 14.10A 16.00 +7.80 52 8.20 22 98 2005 8.10 16.90B 6.30A 6.30A 13.80 +6.90 10 6.90 1 9 2010 6.60 14.70B 5.20A 13.50B 11.90 +6.10 7 5.80 1 13 2015 5.30 12.70B 4.40A 4.40A 10.20 +5.30 23 4.90 6 15 2020 4.50 11.00B 3.60A 3.60A 8.70 +4.60 13 4.10 2 27 2025 4.50 9.50B 3.00A 6.10A 7.50 +4.10 3 3.40 20 31 2030 3.50 8.20B 2.50A 5.30A 6.40 +3.50 31 2.90 19 35 2035 2.50 7.10B 2.10A 6.30B 5.50 +3.10 27 2.40 35 58 2040 2.20 6.10B 1.80A 4.20A 4.70 +2.60 21 2.10 5 58 2045 3.50 5.30B 1.50A 5.30B 4.10 +2.30 8 1.80 1 17 2050 ---- 4.60B 1.30A 4.60B 3.50 +2.00 1 1.50 12 124 2055 2.20 4.00B 1.10A 4.00B 3.00 +1.70 1 1.30 6 19 2060 2.10 3.50B 1.00A 2.50 2.60 +1.50 160 1.10 26 231 2065 1.00 3.10B .80A 3.00B 2.30 +1.30 12 1.00 13 20 2070 .80 2.70B .70A 2.00 2.00 +1.10 30 .90 9 45 2075 .80 2.40B .70A 1.70B 1.80 +1.00 374 .80 12 39 2080 1.20 2.00B .60A 1.40B 1.50 +.80 22 .70 12 58 2085 .70 1.80B .50A 1.30 1.40 +.80 11 .60 33 2090 ---- 1.60B .50A .50A 1.20 +.60 .60 3 40 2095 ---- 1.40B .40A .40A 1.10 +.60 4 .50 147 2100 1.00 1.30B .80 .80 1.00 +.60 17 .40 3 209 2105 ---- 1.10B ---- 1.10B .90 +.50 1 .40 21 2110 ---- 1.00B ---- 1.00B .80 +.50 1 .30 6 42 2115 .40 .90B .30A .70 .70 +.40 3 .30 150 97 2120 .20 .80B .20 .60A .60 +.30 71 .30 23 14 2125 .40 .70B .30A .30A .60 +.40 15 .20 61 39 2130 .30 .60B .30 .60B .50 +.30 5 .20 52 2135 ---- .60B ---- .60B .50 +.30 10 .20 26 2140 .20 .50B .20 .40 .40 +.20 141 .20 2 105 2145 .30 .50B .30 .50B .40 +.30 14 .10 5 2150 .40 .50 .40 .40 .40 +.30 192 .10 116 2155 ---- .40B ---- .40B .30 +.20 .10 9 2160 ---- .30B ---- .30B .30 +.20 14 .10 8 2165 .30 .30 .30 .30 .30 +.20 2 .10 4 2170 .30 .30 .30 .30 .30 +.20 4 .10 2 26 2175 ---- .30B ---- .30B .30 +.20 .10 2 2180 ---- .20B ---- .20B .20 +.10 .10 10 2185 ---- .20B ---- .20B .20 +.10 .10 42 2190 .30 .30 .30 .20A .20 +.10 1 .10 24 24 2195 ---- .20B ---- .20B .20 +.10 .10 2 2200 ---- .20B ---- .20B .20 +.10 184 .10 124 2205 ---- .20B ---- .20B .20 +.10 .10 2210 ---- ---- ---- ---- .20 +.10 .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 .00 100 .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 1780 ---- ---- ---- .20A .20 ---- ---- 1785 ---- ---- ---- .20A .20 ---- ---- 1790 ---- ---- ---- .20A .20 ---- ---- 1795 ---- ---- ---- .20A .20 ---- ---- 1800 .20 .20 .20 .20 .20 ---- 64 ---- 1805 ---- .50B .30A .50B .20 -.20 .40 50 50 1810 .20 .50B .20 .20 .20 -.20 57 .40 1 28 1815 ---- .60B .30A .60B .20 -.20 .40 1820 ---- .60B .30A .60B .20 -.20 .40 50 1825 ---- .60B .30A .60B .20 -.20 .40 5 5 1830 ---- .60B .30A .60B .20 -.20 .40 1835 .30 .70B .30 .30 .20 -.20 27 .40 1840 .30 .70B .30 .30 .20 -.30 8 .50 3 4 1845 ---- .70B .30A .70B .20 -.30 .50 1 2 1850 ---- .80B .30A .80B .20 -.30 .50 5 5 1855 .30 .80B .30 .30 .30 -.20 1 .50 1 1 1860 ---- .90B .30A .90B .30 -.30 .60 4 4 1865 ---- .90B .30A .90B .30 -.30 .60 5 5 1870 .50 1.00B .40A .40A .30 -.40 2 .70 1 1 1875 1.00 1.10B .40A .40A .30 -.50 125 .80 100 51 1880 .60 1.20B .40A .40A .40 -.50 10 .90 1 1885 ---- 1.20B .40A 1.20B .40 -.60 79 1.00 1 1 1890 .80 1.30B .30 .40 .40 -.70 53 1.10 1 16 1895 ---- 1.50B .50A 1.50B .50 -.80 1.30 1 2 1900 .90 1.60B .50A 1.00B .50 -.90 16 1.40 14 21 1905 ---- 1.80B .60A 1.80B .60 -1.00 4 1.60 1910 1.10 2.00B .60A .60A .60 -1.20 11 1.80 2 6 1915 .90 2.30B .60 .60 .70 -1.40 14 2.10 15 17 1920 2.70 2.70 .80 .80 .80 -1.60 9 2.40 77 77 1925 1.30 3.10B .90A .90A .90 -2.00 29 2.90 120 64 1930 2.60 3.70B .90 1.10 1.00 -2.40 13 3.40 8 20 1935 4.30 4.30 1.20A 1.20A 1.20 -2.80 5 4.00 24 24 1940 3.70 5.10B 1.40 1.60B 1.40 -3.30 235 4.70 240 370 1945 ---- 6.10B 1.70A 1.70A 1.70 -3.90 2 5.60 108 105 1950 5.30 7.20B 1.90 2.50B 2.10 -4.50 12 6.60 157 220 1955 3.30 8.60B 2.40 3.10B 2.50 -5.40 9 7.90 4 22 1960 9.40 10.10B 2.90A 3.90B 3.10 -6.20 66 9.30 42 301 1965 ---- 12.00B 3.60A 3.60A 3.90 -7.10 11.00 41 111 1970 12.80 14.10B 4.40A 5.90B 4.80 -8.10 155 12.90 258 498 1975 7.70 16.40B 5.50A 5.50A 5.90 -9.20 80 15.10 28 166 1980 13.80 18.90B 6.60A 6.60A 7.30 -10.30 337 17.60 70 211 1985 15.90 21.80B 8.10A 8.10A 9.00 -11.30 11 20.30 7 59 1990 13.00 25.00B 9.80A 9.80A 11.00 -12.20 34 23.20 7 23 1995 22.80 28.40B 11.90A 11.90A 13.20 -13.30 52 26.50 10 28 2000 16.90 32.00B 14.10A 18.10B 15.70 -14.20 23 29.90 110 111 2005 ---- 35.80B 16.80A 16.80A 18.50 -15.10 33.60 22 2010 ---- 39.90B 19.70A 19.70A 21.60 -15.90 37.50 14 2015 ---- 44.00B 22.80A 22.80A 24.90 -16.60 41.50 20 2020 ---- 48.40B 26.20A 26.20A 28.40 -17.40 17 45.80 66 56 2025 ---- 52.80B 29.80A 29.80A 32.20 -17.90 50.10 59 2030 ---- 57.30B 33.50A 33.50A 36.10 -18.40 54.50 11 2035 ---- 61.90B 37.50A 37.50A 40.20 -18.90 59.10 13 2040 ---- 66.60B 41.60A 41.60A 44.40 -19.30 63.70 12 2045 ---- 71.30B 45.70A 45.70A 48.70 -19.70 68.40 9 2050 ---- 76.10B 50.00A 50.00A 53.20 -19.90 73.10 29 2055 ---- 80.90B 54.30A 54.30A 57.70 -20.20 77.90 3 2060 ---- 85.80B 58.80A 58.80A 62.30 -20.50 82.80 23 2065 ---- 90.70B 63.30A 63.30A 66.90 -20.70 87.60 2070 ---- 95.60B 67.90A 67.90A 71.60 -20.90 92.50 22 2075 ---- 100.50B 72.60A 72.60A 76.40 -21.00 97.40 4 2080 ---- 105.40B 77.30A 77.30A 81.20 -21.10 102.30 20 2085 ---- 110.30B 82.00A 82.00A 86.00 -21.20 107.20 4 2090 ---- 115.30B 86.80A 86.80A 90.90 -21.30 112.20 2095 ---- 120.20B 91.60A 91.60A 95.70 -21.40 117.10 4 2100 ---- 125.20B 96.50A 96.50A 100.60 -21.50 122.10 2 2 2105 ---- 130.10B 101.30A 101.30A 105.50 -21.50 127.00 2110 ---- 135.10B 106.20A 106.20A 110.40 -21.60 132.00 2115 ---- 140.10B 111.10A 111.10A 115.30 -21.60 136.90 2120 ---- 145.10B 116.00A 116.00A 120.30 -21.60 141.90 2125 ---- 150.00B 120.90A 120.90A 125.20 -21.60 146.80 2130 ---- 155.00B 125.80A 125.80A 130.20 -21.60 151.80 2135 ---- 160.00B 130.70A 130.70A 135.10 -21.70 156.80 2140 ---- 165.00B 135.70A 135.70A 140.10 -21.70 161.80 2 2145 ---- 170.00B 140.60A 140.60A 145.00 -21.80 166.80 2 2150 ---- 175.00B 145.60A 145.60A 150.00 -21.70 171.70 2155 ---- 180.00B 150.50A 150.50A 155.00 -21.70 176.70 2160 ---- 184.90B 155.50A 155.50A 159.90 -21.80 181.70 2165 ---- 189.90B 160.40A 160.40A 164.90 -21.80 186.70 2170 ---- 194.90B 165.40A 165.40A 169.90 -21.80 191.70 2175 ---- 199.90B 170.40A 170.40A 174.90 -21.80 196.70 2180 ---- 204.90B 175.40A 175.40A 179.80 -21.90 201.70 2185 ---- 209.90B 180.30A 180.30A 184.80 -21.90 206.70 2190 ---- 214.90B 185.30A 185.30A 189.80 -21.90 211.70 2195 ---- 219.90B 190.30A 190.30A 194.80 -21.90 216.70 2200 ---- 224.90B 195.30A 195.30A 199.80 -21.90 221.70 2205 ---- 229.90B 200.30A 200.30A 204.80 -21.90 226.70 2210 ---- 234.90B 205.20A 205.20A 209.80 -21.90 231.70 2215 ---- 239.90B 210.20A 210.20A 214.80 -21.90 236.70 2220 ---- 244.90B 215.20A 215.20A 219.70 -22.00 241.70 2225 ---- 249.90B 220.20A 220.20A 224.70 -22.00 246.70 2230 ---- 253.80B 225.20A 225.20A 229.70 -22.00 251.70 2235 ---- 258.80B 230.20A 230.20A 234.70 -22.00 256.70 2240 ---- 263.80B 235.20A 235.20A 239.70 -22.00 261.70 2245 ---- 268.80B 240.20A 240.20A 244.70 -22.00 266.70 2250 ---- 274.90B 245.20A 245.20A 249.70 -22.00 271.70 2255 ---- 278.80B 250.20A 250.20A 254.70 -22.00 276.70 2260 ---- 283.80B 255.20A 255.20A 259.70 -22.00 281.70 2265 ---- 288.80B 260.10A 260.10A 264.70 -22.00 286.70 2270 ---- 293.80B 265.10A 265.10A 269.70 -22.00 291.70 2275 ---- 298.90B 270.10A 270.10A 274.70 -22.00 296.70 TOTAL EST.VOL VOLUME OPEN INT SO JUN23 Silver Option CALL 1025 ---- ---- ---- ---- 13.810 +.427 13.383 1050 ---- ---- ---- ---- 13.560 +.427 13.133 1075 ---- ---- ---- ---- 13.310 +.427 12.883 1100 ---- ---- ---- ---- 13.060 +.427 12.633 1125 ---- ---- ---- ---- 12.810 +.427 12.383 1150 ---- ---- ---- ---- 12.560 +.427 12.133 1175 ---- ---- ---- ---- 12.310 +.427 11.883 1200 ---- ---- ---- ---- 12.060 +.427 11.633 1225 ---- ---- ---- ---- 11.810 +.427 11.383 1250 ---- ---- ---- ---- 11.560 +.427 11.133 1275 ---- ---- ---- ---- 11.310 +.427 10.883 1300 ---- ---- ---- ---- 11.060 +.427 10.633 1325 ---- ---- ---- ---- 10.810 +.427 10.383 1350 ---- ---- ---- ---- 10.560 +.427 10.133 1375 ---- ---- ---- ---- 10.310 +.427 9.883 1400 ---- ---- ---- ---- 10.060 +.427 9.633 1425 ---- ---- ---- ---- 9.810 +.427 9.383 1450 ---- ---- ---- ---- 9.560 +.427 9.133 1475 ---- ---- ---- ---- 9.310 +.427 8.883 1500 ---- ---- ---- ---- 9.060 +.427 8.633 1525 ---- ---- ---- ---- 8.810 +.427 8.383 1550 ---- ---- ---- ---- 8.560 +.427 8.133 1575 ---- ---- ---- ---- 8.310 +.427 7.883 1600 ---- ---- ---- ---- 8.060 +.427 7.633 1625 ---- ---- ---- ---- 7.810 +.427 7.383 1650 ---- ---- ---- ---- 7.560 +.427 7.133 1675 ---- ---- ---- ---- 7.310 +.427 6.883 1700 ---- ---- ---- ---- 7.060 +.427 6.633 1725 ---- ---- ---- ---- 6.810 +.427 6.383 1750 ---- ---- ---- ---- 6.560 +.427 6.133 1775 ---- ---- ---- ---- 6.310 +.427 5.883 2 1800 ---- ---- ---- ---- 6.060 +.427 5.633 1825 ---- ---- ---- ---- 5.810 +.427 5.383 1 1835 ---- ---- ---- ---- 5.710 +.427 5.283 1840 ---- ---- ---- ---- 5.660 +.427 5.233 1845 ---- ---- ---- ---- 5.610 +.427 5.183 1850 ---- ---- ---- ---- 5.560 +.427 5.133 4 1855 ---- ---- ---- ---- 5.510 +.427 5.083 1860 ---- ---- ---- ---- 5.460 +.427 5.033 1865 ---- ---- ---- ---- 5.410 +.427 4.983 1870 ---- ---- ---- ---- 5.360 +.427 4.933 1875 ---- ---- ---- ---- 5.310 +.427 4.883 5 1880 ---- ---- ---- ---- 5.260 +.427 4.833 1885 ---- ---- ---- ---- 5.210 +.427 4.783 1890 ---- ---- ---- ---- 5.160 +.427 4.733 1895 ---- ---- ---- ---- 5.110 +.427 4.683 1900 ---- ---- ---- ---- 5.060 +.427 4.633 1 1905 ---- ---- ---- ---- 5.010 +.427 4.583 1910 ---- ---- ---- ---- 4.960 +.427 4.533 1915 ---- ---- ---- ---- 4.910 +.427 4.483 1920 ---- ---- ---- ---- 4.860 +.427 4.433 1925 ---- ---- ---- ---- 4.810 +.427 4.383 5 1930 ---- ---- ---- ---- 4.760 +.427 4.333 1935 ---- ---- ---- ---- 4.710 +.427 4.283 2 1940 ---- ---- ---- ---- 4.660 +.427 4.233 1945 ---- ---- ---- ---- 4.610 +.427 4.183 3 1950 ---- ---- ---- ---- 4.560 +.427 4.133 3 1955 ---- ---- ---- ---- 4.510 +.427 4.083 1960 ---- ---- ---- ---- 4.460 +.427 4.033 1965 ---- ---- ---- ---- 4.410 +.427 3.983 1970 ---- ---- ---- ---- 4.360 +.427 3.933 1975 ---- ---- ---- ---- 4.310 +.427 3.883 1980 ---- ---- ---- ---- 4.260 +.427 3.833 4 1985 ---- ---- ---- ---- 4.210 +.426 3.784 1990 ---- ---- ---- ---- 4.160 +.426 3.734 10 1995 ---- ---- ---- ---- 4.110 +.426 3.684 3 2000 ---- ---- ---- ---- 4.060 +.426 3.634 7 2005 ---- ---- ---- ---- 4.011 +.427 3.584 3 2010 ---- ---- ---- ---- 3.961 +.427 3.534 2 2015 ---- ---- ---- ---- 3.911 +.427 3.484 3 2020 ---- ---- ---- ---- 3.861 +.427 3.434 60 2025 ---- ---- ---- ---- 3.811 +.427 3.384 3 2030 ---- ---- ---- ---- 3.761 +.427 3.334 73 2035 ---- ---- ---- ---- 3.711 +.426 3.285 2040 ---- ---- ---- ---- 3.661 +.426 3.235 1 2045 ---- ---- ---- ---- 3.611 +.426 3.185 1 2050 ---- ---- ---- ---- 3.561 +.426 3.135 12 2055 ---- ---- ---- ---- 3.511 +.426 3.085 1 2060 ---- ---- ---- ---- 3.461 +.426 3.035 2065 ---- ---- ---- ---- 3.411 +.425 2.986 2070 ---- ---- ---- ---- 3.361 +.425 2.936 1 2075 ---- ---- ---- ---- 3.311 +.425 2.886 5 2080 ---- ---- ---- ---- 3.261 +.425 2.836 4 2085 ---- ---- ---- ---- 3.211 +.424 2.787 13 2090 ---- ---- ---- ---- 3.161 +.424 2.737 2095 ---- ---- ---- ---- 3.111 +.424 2.687 21 2100 ---- ---- ---- ---- 3.061 +.424 2.637 27 2105 ---- ---- ---- ---- 3.011 +.423 2.588 4 2110 ---- ---- ---- ---- 2.961 +.423 2.538 2115 ---- ---- ---- ---- 2.911 +.423 2.488 4 2120 ---- ---- ---- ---- 2.861 +.422 2.439 4 2125 ---- ---- ---- ---- 2.811 +.422 2.389 71 2130 ---- ---- ---- ---- 2.762 +.422 2.340 1 2135 ---- ---- ---- ---- 2.712 +.422 2.290 3 2140 ---- ---- ---- ---- 2.662 +.421 2.241 2145 ---- ---- ---- ---- 2.612 +.421 2.191 2 2150 ---- ---- ---- ---- 2.562 +.420 2.142 37 2155 ---- ---- ---- ---- 2.512 +.419 2.093 4 2160 ---- ---- ---- ---- 2.462 +.419 2.043 2 2165 ---- ---- ---- ---- 2.412 +.418 1.994 15 2170 ---- ---- ---- ---- 2.362 +.417 1.945 3 2175 ---- ---- ---- ---- 2.312 +.416 1.896 22 2180 ---- ---- ---- ---- 2.263 +.416 1.847 16 2185 ---- ---- ---- ---- 2.213 +.415 1.798 4 2190 ---- ---- ---- ---- 2.163 +.414 1.749 64 2195 ---- ---- ---- ---- 2.113 +.413 1.700 5 2200 ---- ---- ---- ---- 2.063 +.412 1.651 140 2205 ---- ---- ---- ---- 2.014 +.411 1.603 10 2210 ---- ---- ---- ---- 1.964 +.410 1.554 22 2215 ---- ---- ---- ---- 1.914 +.408 1.506 1 2220 ---- ---- ---- ---- 1.865 +.407 1.458 2 2225 ---- 1.560B 1.342A 1.560B 1.815 +.405 1.410 120 2230 ---- ---- ---- ---- 1.766 +.403 1.363 3 2235 ---- ---- ---- ---- 1.717 +.402 1.315 3 2240 ---- ---- ---- ---- 1.667 +.399 1.268 14 2245 ---- ---- ---- ---- 1.618 +.396 1.222 3 2250 1.360 1.455B 1.109A 1.195A 1.569 +.394 10 1.175 5 292 2255 ---- ---- ---- ---- 1.521 +.392 1.129 6 2260 ---- ---- 1.067A 1.067A 1.472 +.388 1.084 1 2265 ---- ---- 1.027A 1.027A 1.424 +.386 1.038 2 2270 ---- 1.001B .984A .984A 1.375 +.381 .994 5 2275 ---- 1.411B .885A 1.409B 1.327 +.377 .950 2 33 2280 ---- .938B .897A .897A 1.280 +.374 .906 3 2285 ---- .946B .856A .856A 1.232 +.369 .863 13 2290 ---- .940B .814A .814A 1.185 +.364 .821 4 2295 ---- .950B .774A .774A 1.138 +.358 .780 8 2300 ---- 1.197B .678A 1.197B 1.091 +.352 1 .739 148 2305 ---- .897B .696A .696A 1.045 +.345 .700 22 2310 ---- .934B .659A .659A 1.000 +.339 .661 13 2315 ---- .901B ---- ---- .954 +.331 .623 6 10 2320 ---- .920B .533A .533A .910 +.324 .586 6 2325 .707 .972B .497A .972B .866 +.316 2 .550 25 106 2330 ---- .880B .466A .718B .822 +.306 .516 5 2335 ---- .837B .435A .516B .780 +.298 .482 13 2340 ---- .794B .403A .637B .738 +.288 .450 2 2345 .475 .748B .374A .495B .697 +.278 2 .419 2 53 2350 ---- .752B .347A .752B .657 +.267 .390 6 192 2355 ---- .708B .321A .682B .618 +.257 .361 2 50 2360 ---- .668B .297A .657B .580 +.245 .335 4 2365 .381 .629B .273A .618B .544 +.235 3 .309 2 15 2370 ---- .591B .252A .567B .508 +.223 .285 6 2375 .240 .560B .231A .491B .474 +.212 53 .262 17 214 2380 ---- .520B .212A .513B .442 +.201 2 .241 1 21 2385 ---- .493B .194A .484B .410 +.190 .220 7 21 2390 .280 .459B .177A .341B .381 +.179 4 .202 1 15 2395 ---- .428B .161A .418B .352 +.168 .184 2 34 2400 .210 .397B .145A .288B .325 +.157 136 .168 412 745 2405 ---- .371B .132A .371B .300 +.147 .153 34 2410 .220 .341B .120A .227A .276 +.137 31 .139 1 30 2415 .168 .316B .110A .207A .254 +.128 9 .126 5 2420 .272 .297B .100A .189A .233 +.119 10 .114 14 240 2425 .133 .274B .090A .190 .214 +.110 162 .104 62 289 2430 .132 .248B .082A .206B .197 +.103 37 .094 118 2435 .214 .228B .075A .146A .180 +.095 29 .085 15 2440 .197 .210B .068A .130A .165 +.087 9 .078 4 36 2445 .083 .193B .061A .121A .152 +.082 53 .070 56 2450 .069 .176B .056A .120 .139 +.075 193 .064 53 610 2455 .099 .162B .051A .162B .128 +.070 3 .058 8 37 2460 .090 .147B .047A .147B .117 +.064 7 .053 207 2465 .060 .138B .044A .045A .108 +.059 1 .049 1 30 2470 .103 .126B .040A .126B .099 +.055 15 .044 2 21 2475 .091 .115B .037A .073A .092 +.051 99 .041 41 76 2480 ---- .106B .034A .034A .085 +.048 1 .037 57 2485 .074 .097B .032A .096B .078 +.044 3 .034 3 9 2490 .068 .088B .029A .057A .072 +.040 20 .032 8 2495 .065 .081B .027A .080B .067 +.038 6 .029 30 2500 .031 .078 .025A .060B .062 +.035 138 .027 38 994 2505 .039 .070 .023A .048A .057 +.032 19 .025 1 58 2510 .046 .064B .021A .045A .053 +.030 24 .023 23 2515 .044 .060B .020A .042A .049 +.027 2 .022 73 2520 .056 .056 .019A .039A .046 +.026 5 .020 4 62 2525 .041 .051B .017A .035 .042 +.023 3 .019 3 113 2530 ---- .046B .015A .046B .039 +.021 .018 95 2535 ---- .043B .015A .043B .036 +.019 .017 2 111 2540 ---- .039B .014A .039B .033 +.017 .016 4 126 2545 ---- .036B .014A .036B .031 +.016 .015 33 2550 ---- .034B ---- .034B .029 +.015 25 .014 30 619 2555 ---- .031B ---- .031B .027 +.014 .013 105 2560 ---- .028B ---- .028B .025 +.013 .012 113 2565 ---- .026B ---- .026B .023 +.011 .012 46 2570 ---- .024B ---- .024B .021 +.010 .011 165 2575 .020 .022B .020 .019A .020 +.010 4 .010 565 2580 ---- .020B ---- .020B .019 +.009 .010 13 85 2585 ---- .018B ---- .018B .017 +.008 .009 1 68 2590 ---- .018B ---- .018B .016 +.007 .009 1 32 2595 .019 .019 .019 .015A .015 +.007 4 .008 75 2600 .005 .015B .005 .015B .014 +.006 60 .008 44 1018 2605 ---- .014B ---- .014B .013 +.006 .007 40 2610 ---- .012B ---- .012B .013 +.006 .007 27 2615 ---- .011B ---- .011B .012 +.005 .007 28 2620 ---- .010B ---- .010B .011 +.005 .006 86 2625 .006 .009B .006 .009B .011 +.005 1 .006 342 2630 ---- .008B .005A .005A .010 +.004 .006 85 2635 ---- .008B ---- .008B .009 +.004 .005 46 2640 ---- .007B ---- .007B .009 +.004 .005 15 15 2650 ---- .006B .004A .004A .008 +.003 .005 3 684 2675 .003 .007B .003 .007B .006 +.002 3 .004 321 2700 .004 .005 .003 .004A .005 +.002 73 .003 4 1366 2725 ---- ---- ---- ---- .004 +.002 .002 261 2750 ---- ---- ---- ---- .003 +.001 .002 1 723 2775 ---- ---- ---- ---- .002 .000 .002 16 297 2800 ---- ---- ---- ---- .002 +.001 .001 32 688 2825 .002 .002 .001A .001A .002 +.001 2 .001 134 2850 .001 .002 .001 .002 .001 .000 6 .001 226 2875 ---- ---- ---- ---- .001 .000 .001 62 2900 ---- ---- ---- ---- .001 .000 .001 1251 2925 ---- ---- ---- ---- .001 .000 .001 49 2950 .001 .001 .001 .001 .001 .000 10 .001 5 164 2975 .001 .001 .001 .001 .001 .000 1 .001 43 3000 .001 .001 .001 .001 .001 .000 3 .001 4 1839 3025 ---- ---- ---- ---- .001 .000 .001 124 3050 ---- ---- ---- ---- .001 .000 .001 87 3075 ---- ---- ---- ---- .001 .000 .001 52 3100 ---- ---- ---- ---- .001 .000 .001 130 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 1 .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 ---- ---- ---- ---- 16.810 +.427 16.383 750 ---- ---- ---- ---- 16.560 +.427 16.133 775 ---- ---- ---- ---- 16.310 +.427 15.883 800 ---- ---- ---- ---- 16.060 +.427 15.633 825 ---- ---- ---- ---- 15.810 +.427 15.383 850 ---- ---- ---- ---- 15.560 +.427 15.133 875 ---- ---- ---- ---- 15.310 +.427 14.883 900 ---- ---- ---- ---- 15.060 +.427 14.633 925 ---- ---- ---- ---- 14.810 +.427 14.383 950 ---- ---- ---- ---- 14.560 +.427 14.133 975 ---- ---- ---- ---- 14.310 +.427 13.883 1000 ---- ---- ---- ---- 14.060 +.427 13.633 1025 ---- ---- ---- ---- 13.810 +.427 13.383 1050 ---- ---- ---- ---- 13.560 +.427 13.133 1075 ---- ---- ---- ---- 13.310 +.427 12.883 1100 ---- ---- ---- ---- 13.060 +.427 12.633 1125 ---- ---- ---- ---- 12.810 +.427 12.383 1150 ---- ---- ---- ---- 12.560 +.427 12.133 1175 ---- ---- ---- ---- 12.310 +.427 11.883 1200 ---- ---- ---- ---- 12.060 +.427 11.633 1225 ---- ---- ---- ---- 11.810 +.427 11.383 1250 ---- ---- ---- ---- 11.560 +.427 11.133 1275 ---- ---- ---- ---- 11.310 +.427 10.883 1300 ---- ---- ---- ---- 11.060 +.427 10.633 1325 ---- ---- ---- ---- 10.810 +.427 10.383 1350 ---- ---- ---- ---- 10.560 +.427 10.133 1375 ---- ---- ---- ---- 10.310 +.427 9.883 1400 ---- ---- ---- ---- 10.060 +.427 9.633 1425 ---- ---- ---- ---- 9.810 +.427 9.383 1450 ---- ---- ---- ---- 9.560 +.427 9.133 1475 ---- ---- ---- ---- 9.310 +.427 8.883 1500 ---- ---- ---- ---- 9.060 +.427 8.633 1525 ---- ---- ---- ---- 8.810 +.427 8.383 1550 ---- ---- ---- ---- 8.560 +.427 8.133 1 1575 ---- ---- ---- ---- 8.310 +.427 7.883 1600 ---- ---- ---- ---- 8.060 +.427 7.633 1625 ---- ---- ---- ---- 7.810 +.427 7.383 1650 ---- ---- ---- ---- 7.560 +.427 7.133 1 1675 ---- ---- ---- ---- 7.310 +.427 6.883 1 1700 ---- ---- ---- ---- 7.060 +.427 6.633 1725 ---- ---- ---- ---- 6.810 +.427 6.383 1750 ---- ---- ---- ---- 6.560 +.427 6.133 1775 ---- ---- ---- ---- 6.310 +.427 5.883 1800 ---- ---- ---- ---- 6.060 +.427 5.633 20 58 1825 ---- ---- ---- ---- 5.810 +.427 5.383 1 1850 ---- ---- ---- ---- 5.560 +.426 5.134 1 1875 ---- ---- ---- ---- 5.311 +.425 4.886 3 1900 ---- ---- ---- ---- 5.063 +.424 4.639 1 1925 ---- ---- ---- ---- 4.815 +.422 4.393 1 1950 ---- ---- ---- ---- 4.568 +.420 4.148 1 1975 ---- ---- ---- ---- 4.322 +.417 3.905 11 2000 ---- ---- ---- ---- 4.077 +.414 3.663 26 2025 ---- 3.464B 3.355A 3.464B 3.834 +.411 3.423 1 2050 ---- 3.468B 3.118A 3.468B 3.592 +.406 3.186 2 2075 ---- 3.464B 2.883A 3.464B 3.353 +.402 2.951 8 2100 ---- 3.228B 2.652A 3.228B 3.116 +.396 2.720 165 2125 ---- 2.992B 2.427A 2.992B 2.883 +.390 2.493 79 2150 ---- 2.760B 2.206A 2.760B 2.654 +.382 2.272 16 2160 ---- 2.516B ---- ---- 2.563 +.378 2.185 2165 ---- 2.477B ---- ---- 2.519 +.376 2.143 2170 ---- 2.467B ---- ---- 2.474 +.374 2.100 2175 ---- 2.536B 1.995A 2.536B 2.430 +.372 2.058 37 2180 ---- 2.380B ---- ---- 2.386 +.370 2.016 2185 ---- 2.352B ---- ---- 2.342 +.368 1.974 2190 ---- 2.317B ---- ---- 2.298 +.365 1.933 2195 ---- 2.297B ---- ---- 2.255 +.363 1.892 2200 ---- 2.315B 1.791A 2.315B 2.212 +.360 1.852 301 2205 ---- 2.211B ---- ---- 2.169 +.357 1.812 2210 ---- 2.168B ---- ---- 2.127 +.355 1.772 2215 ---- 2.125B ---- ---- 2.085 +.352 1.733 2220 ---- 2.083B ---- ---- 2.043 +.348 1.695 2225 ---- 2.105B 1.599A 2.105B 2.001 +.345 1.656 9 2230 ---- 1.999B ---- ---- 1.960 +.341 1.619 2235 ---- 1.958B ---- ---- 1.919 +.338 1.581 1 2240 ---- 1.917B ---- ---- 1.879 +.334 1.545 1 2245 ---- 1.877B ---- ---- 1.839 +.331 1.508 2250 1.653 1.895B 1.416A 1.484A 1.799 +.327 10 1.472 5 37 2255 ---- 1.797B ---- ---- 1.760 +.323 1.437 2260 ---- 1.757B ---- ---- 1.721 +.319 1.402 2265 ---- 1.719B ---- ---- 1.683 +.315 1.368 2270 ---- 1.680B ---- ---- 1.645 +.311 1.334 2275 ---- 1.705B 1.249A 1.705B 1.607 +.306 1.301 84 2280 ---- 1.604B 1.219A 1.219A 1.570 +.302 1.268 6 6 2285 ---- 1.567B 1.188A 1.446B 1.534 +.299 1.235 1 2290 ---- 1.530B 1.157A 1.425B 1.498 +.294 1.204 9 9 2295 ---- 1.490B 1.131A 1.455B 1.462 +.290 1.172 2 4 2300 1.205 1.520B 1.095A 1.150A 1.427 +.285 4 1.142 3 360 2305 ---- 1.418B 1.073A 1.410B 1.392 +.281 1.111 2310 ---- 1.435B 1.044A 1.408B 1.358 +.276 1.082 6 2315 ---- 1.401B 1.009A 1.375B 1.324 +.271 1.053 1 2320 ---- 1.367B .983A 1.345B 1.291 +.266 1.025 2325 ---- 1.345B .956A 1.345B 1.259 +.262 .997 3 75 2330 ---- 1.309B .929A 1.309B 1.227 +.257 .970 3 3 2335 ---- 1.277B .904A 1.277B 1.195 +.252 .943 4 2340 ---- 1.245B .878A 1.245B 1.164 +.247 .917 1 2345 ---- 1.214B .854A 1.214B 1.134 +.242 .892 2350 .820 1.188B .820 1.032A 1.104 +.237 17 .867 37 267 2355 ---- 1.152B .806A 1.149B 1.075 +.232 .843 4 4 2360 ---- 1.122B .784A 1.119B 1.047 +.228 .819 2 5 2365 ---- 1.093B .760A 1.090B 1.019 +.223 .796 1 6 2370 ---- 1.064B .739A 1.062B .991 +.218 .773 18 18 2375 ---- 1.044B .718A 1.044B .964 +.213 .751 21 152 2380 .833 1.015B .696A .731A .938 +.209 1 .729 1 9 2385 ---- .991B .676A .991B .912 +.204 .708 117 2390 ---- .961B .656A .961B .887 +.199 .688 19 2395 .933 .937B .637A .937B .862 +.195 3 .667 1 11 2400 .750 .913B .619A .800B .838 +.190 134 .648 12 698 2405 ---- .889B .600A .889B .815 +.186 .629 5 5 2410 .796 .865B .582A .733A .792 +.182 7 .610 13 2415 .744 .842B .564A .712A .770 +.178 1 .592 1 6 2420 .539 .817B .539 .817B .748 +.174 1 .574 3 7 2425 .765 .793B .532A .672A .727 +.170 47 .557 5 84 2430 ---- .775B .516A .775B .706 +.166 .540 4 2435 .707 .751B .499A .751B .686 +.162 4 .524 3 2440 ---- .731B .485A .731B .666 +.158 .508 8 2445 ---- .710B .471A .710B .647 +.154 .493 4 11 2450 .625 .691B .455A .580A .628 +.150 119 .478 50 189 2455 .675 .675 .442A .565A .610 +.147 1 .463 3 2460 .601 .652B .429A .549A .592 +.143 3 .449 8 7 2465 ---- .633B .416A .633B .575 +.139 .436 30 2470 .567 .615B .404A .517A .559 +.136 6 .423 27 46 2475 .601 .601 .392A .502A .542 +.132 7 .410 2 158 2480 .529 .581B .379A .487A .527 +.129 5 .398 7 2485 ---- .565B .368A .565B .511 +.125 .386 2 15 2490 .554 .554 .357A .459A .496 +.121 8 .375 20 19 2495 ---- .531B .347A .531B .482 +.118 .364 8 2500 .387 .523 .336A .439B .468 +.115 139 .353 35 1096 2505 ---- .503B .327A .503B .454 +.111 .343 4 14 2510 .406 .488B .317A .414B .441 +.108 1 .333 1 29 2515 ---- .474B .308A .474B .429 +.106 .323 24 2520 .320 .461B .299A .385A .416 +.102 2 .314 114 2525 .435 .448B .290A .374A .404 +.099 21 .305 20 256 2530 .395 .435B .282A .364A .392 +.096 184 .296 3 18 2535 ---- .423B .274A .423B .381 +.094 .287 2 10 2540 .367 .411B .266A .343A .370 +.091 11 .279 1 35 2545 ---- .399B .258A .399B .360 +.089 1 .271 1 32 2550 .285 .390B .251A .260A .349 +.085 530 .264 37 506 2555 ---- .380B .244A .380B .339 +.083 .256 9 2560 .327 .369B .238A .306A .330 +.081 10 .249 20 42 2565 ---- .359B .230A .359B .320 +.078 .242 1 3 2570 ---- .349B .225A .349B .311 +.076 7 .235 2 68 2575 ---- .339B .218A .339B .303 +.074 .229 80 2580 ---- .330B .212A .330B .294 +.072 .222 29 34 2585 ---- .321B .206A .321B .286 +.070 .216 6 2590 .289 .313B .201A .259A .278 +.068 27 .210 4 71 2595 ---- .304B .195A .304B .270 +.066 .204 1 42 2600 .280 .295B .190A .265B .263 +.064 536 .199 40 856 2605 ---- .287B .185A .287B .256 +.063 .193 1 31 2610 ---- .280B .180A .280B .249 +.061 1 .188 1 21 2615 .206 .272B .175A .180A .242 +.059 1 .183 1 14 2620 ---- .265B .170A .265B .235 +.057 .178 46 2625 .249 .258B .167A .250B .229 +.056 31 .173 6 283 2630 .215 .251B .162A .251B .223 +.054 1 .169 1 32 2635 ---- .244B .159A .244B .217 +.053 .164 1 55 2640 .231 .238B .154A .212B .211 +.051 9 .160 14 2650 .218 .225B .146A .189A .200 +.049 36 .151 36 653 2675 ---- .196B .128A .128A .175 +.042 1 .133 1 249 2700 .135 .172B .113A .146A .154 +.037 30 .117 95 1168 2725 ---- .151B .101A .101A .136 +.033 4 .103 29 265 2750 .099 .133B .091A .133B .120 +.028 24 .092 60 304 2775 ---- .118B .081A .118B .107 +.025 18 .082 40 218 2800 .076 .105 .073A .090 .095 +.022 39 .073 36 1451 2825 .071 .094B .065A .094B .085 +.019 2 .066 133 2850 .071 .084B .070 .070 .076 +.017 3 .059 1 195 2875 ---- .075B ---- .075B .068 +.014 .054 2 75 2900 .050 .067B .049A .049A .061 +.012 31 .049 1 444 2925 ---- .060B .044A .044A .055 +.010 .045 82 2950 ---- .054B .040A .040A .049 +.008 .041 159 2975 .045 .049B .045 .049B .045 +.007 24 .038 38 3000 .038 .045B .035A .043A .040 +.005 168 .035 62 2424 3025 .035 .042B .032A .032A .037 +.005 10 .032 63 3050 ---- .036B ---- .036B .034 +.004 .030 63 3075 ---- .032B .027A .027A .031 +.003 .028 13 3100 .027 .029B .025A .027 .028 +.002 104 .026 4 80 3125 ---- .026B .024A .024A .026 +.001 .025 6 136 3150 .025 .025 .022A .022A .024 +.001 61 .023 98 3175 ---- ---- .021A .021A .022 .000 .022 11 3200 .021 .021 .020 .020 .020 -.001 9 .021 10 310 3225 ---- ---- .019A .019A .019 -.001 2 .020 10 3250 .015 .018B .015 .018B .018 -.001 3 .019 62 3275 ---- ---- .017A .017A .017 -.001 .018 7 3300 .015 .015 .015 .015 .016 -.001 5 .017 352 3325 ---- ---- ---- ---- .015 -.001 .016 3 3350 ---- ---- .014A .014A .014 -.002 .016 25 3375 ---- ---- .014A .014A .013 -.002 .015 18 3400 .011 .011 .011 .011 .012 -.002 5 .014 5 106 3425 ---- ---- .013A .013A .012 -.002 .014 3 3450 ---- ---- ---- ---- .011 -.002 .013 42 3475 ---- ---- ---- ---- .011 -.002 .013 1 3500 .010 .012 .008 .010 .010 -.002 502 .012 12 2454 3525 ---- ---- ---- ---- .010 -.002 .012 9 3550 ---- ---- ---- ---- .010 -.001 .011 6 3575 ---- ---- ---- ---- .009 -.002 .011 4 3600 ---- ---- .010A .010A .009 -.002 130 .011 19 3625 ---- ---- ---- ---- .009 -.001 .010 1 3650 ---- ---- .009A .009A .008 -.002 .010 19 3675 ---- ---- .009A .009A .008 -.002 .010 3700 ---- ---- ---- ---- .008 -.001 .009 29 3725 ---- ---- ---- ---- .008 -.001 .009 1 3750 ---- ---- .008A .008A .007 -.002 .009 12 3775 ---- ---- .008A .008A .007 -.002 .009 4 3800 ---- ---- ---- ---- .007 -.001 .008 360 3825 ---- ---- ---- ---- .007 -.001 .008 3850 ---- ---- ---- ---- .006 -.002 .008 4 3875 ---- ---- ---- ---- .006 -.002 .008 3900 ---- ---- ---- ---- .006 -.001 .007 226 3925 ---- ---- ---- ---- .006 -.001 .007 3950 ---- ---- ---- ---- .006 -.001 .007 7 3975 ---- ---- ---- ---- .006 -.001 .007 15 4000 .007 .007 .007 .007 .006 -.001 60 .007 2 4218 4025 ---- ---- ---- ---- .005 -.001 .006 10 4050 ---- ---- ---- ---- .005 -.001 .006 23 4075 ---- ---- ---- ---- .005 -.001 .006 2 4500 .004 .004 .004 .004 .004 .000 2 .004 135 5000 ---- ---- ---- ---- .003 .000 14 .003 9 475 6000 ---- ---- ---- ---- .002 -.001 .003 81 7000 ---- ---- ---- ---- .001 -.001 .002 126 8000 ---- ---- ---- ---- .001 .000 .001 15 9000 ---- ---- ---- ---- .001 .000 .001 100 10000 ---- ---- ---- ---- .001 .000 .001 347 SO AUG23 Silver Option CALL 1050 ---- ---- ---- ---- 13.773 +.428 13.345 1075 ---- ---- ---- ---- 13.523 +.428 13.095 1100 ---- ---- ---- ---- 13.273 +.428 12.845 1125 ---- ---- ---- ---- 13.023 +.428 12.595 1150 ---- ---- ---- ---- 12.773 +.428 12.345 1175 ---- ---- ---- ---- 12.523 +.428 12.095 1200 ---- ---- ---- ---- 12.273 +.428 11.845 1225 ---- ---- ---- ---- 12.023 +.428 11.595 1250 ---- ---- ---- ---- 11.773 +.428 11.345 1275 ---- ---- ---- ---- 11.523 +.428 11.095 1300 ---- ---- ---- ---- 11.273 +.428 10.845 1325 ---- ---- ---- ---- 11.023 +.428 10.595 1350 ---- ---- ---- ---- 10.773 +.428 10.345 1375 ---- ---- ---- ---- 10.523 +.428 10.095 1400 ---- ---- ---- ---- 10.273 +.428 9.845 1425 ---- ---- ---- ---- 10.023 +.428 9.595 1450 ---- ---- ---- ---- 9.773 +.428 9.345 1475 ---- ---- ---- ---- 9.523 +.428 9.095 1500 ---- ---- ---- ---- 9.273 +.428 8.845 1525 ---- ---- ---- ---- 9.023 +.428 8.595 1550 ---- ---- ---- ---- 8.773 +.428 8.345 1575 ---- ---- ---- ---- 8.523 +.428 8.095 1600 ---- ---- ---- ---- 8.273 +.428 7.845 1625 ---- ---- ---- ---- 8.023 +.428 7.595 1650 ---- ---- ---- ---- 7.773 +.428 7.345 1675 ---- ---- ---- ---- 7.523 +.428 7.095 1700 ---- ---- ---- ---- 7.273 +.428 6.845 1725 ---- ---- ---- ---- 7.023 +.428 6.595 1750 ---- ---- ---- ---- 6.773 +.428 6.345 1775 ---- ---- ---- ---- 6.523 +.426 6.097 1800 ---- ---- ---- ---- 6.274 +.425 10 5.849 1825 ---- ---- ---- ---- 6.026 +.424 5.602 1850 ---- ---- ---- ---- 5.779 +.423 5.356 1875 ---- ---- ---- ---- 5.533 +.421 5.112 1900 ---- ---- ---- ---- 5.288 +.419 4.869 1925 ---- ---- ---- ---- 5.045 +.418 4.627 1950 ---- ---- ---- ---- 4.803 +.416 4.387 1975 ---- 4.366B 4.081A 4.366B 4.563 +.414 4.149 2000 ---- 4.430B 3.846A 4.430B 4.325 +.412 3.913 17 2025 ---- 4.195B 3.614A 4.195B 4.089 +.409 3.680 2 2050 ---- 3.960B 3.386A 3.960B 3.856 +.405 3.451 5 2075 ---- 3.727B 3.162A 3.727B 3.625 +.399 3.226 2 2100 ---- 3.500B 2.943A 3.500B 3.398 +.393 3.005 7 2125 ---- 3.280B 2.729A 3.280B 3.176 +.385 2.791 3 2150 ---- 3.054B 2.522A 3.054B 2.958 +.375 2.583 3 2175 ---- 2.844B 2.323A 2.844B 2.747 +.364 2.383 3 2185 ---- ---- ---- 2.255A 2.664 ---- ---- 2190 ---- ---- ---- 2.218A 2.623 ---- ---- 2195 ---- ---- ---- 2.180A 2.582 ---- ---- 2200 ---- 2.639B 2.132A 2.637B 2.542 +.352 2.190 33 2205 ---- ---- ---- 2.105A 2.502 ---- ---- 2210 ---- 2.493B ---- ---- 2.462 +.346 2.116 2215 ---- 2.453B ---- ---- 2.422 +.343 2.079 2220 ---- 2.413B ---- ---- 2.383 +.340 2.043 2225 ---- 2.437B 1.951A 2.437B 2.345 +.338 2.007 4 2230 ---- 2.335B ---- ---- 2.306 +.335 1.971 2235 ---- 2.297B ---- ---- 2.268 +.332 1.936 2240 ---- 2.258B ---- ---- 2.230 +.329 1.901 2245 ---- 2.220B ---- ---- 2.193 +.327 1.866 2250 ---- 2.244B 1.779A 2.244B 2.156 +.324 1.832 5 2255 ---- 2.146B ---- ---- 2.119 +.320 1.799 2260 ---- 2.109B ---- ---- 2.083 +.317 1.766 2265 ---- 2.072B ---- ---- 2.047 +.314 1.733 2270 ---- 2.036B 1.656A 1.656A 2.011 +.311 1.700 2275 ---- 2.061B 1.619A 2.061B 1.976 +.308 1.668 2 2280 ---- 1.968B 1.594A 1.710B 1.941 +.304 1.637 2285 ---- 1.929B 1.564A 1.691B 1.907 +.302 1.605 2290 ---- 1.898B 1.534A 1.754B 1.873 +.298 1.575 2295 ---- 1.861B 1.504A 1.759B 1.839 +.295 1.544 2300 1.650 1.889B 1.469A 1.534A 1.806 +.292 10 1.514 10 62 2305 ---- 1.795B 1.444A 1.775B 1.773 +.288 1.485 2310 ---- 1.817B 1.416A 1.791B 1.740 +.284 1.456 2315 ---- 1.783B 1.388A 1.771B 1.708 +.281 1.427 2320 ---- 1.751B 1.362A 1.733B 1.677 +.278 1.399 2325 ---- 1.725B 1.329A 1.723B 1.646 +.275 1.371 2 2330 ---- 1.691B 1.303A 1.691B 1.615 +.271 1.344 2 2335 ---- 1.660B 1.276A 1.660B 1.584 +.267 1.317 2340 ---- 1.629B 1.251A 1.629B 1.555 +.265 1.290 2345 ---- 1.599B 1.225A 1.599B 1.525 +.261 1.264 2350 ---- 1.571B 1.200A 1.571B 1.496 +.257 1.239 16 2355 ---- 1.541B 1.176A 1.540B 1.468 +.255 1.213 2360 ---- 1.512B 1.152A 1.510B 1.440 +.251 1.189 2365 ---- 1.483B 1.129A 1.481B 1.412 +.248 1.164 2 2370 1.123 1.455B 1.105A 1.451B 1.385 +.245 1 1.140 1 1 2375 ---- 1.428B 1.083A 1.428B 1.358 +.241 1.117 3 2380 ---- 1.400B 1.060A 1.393B 1.332 +.238 1.094 2385 ---- 1.374B 1.040A 1.373B 1.306 +.235 1.071 2390 ---- 1.349B 1.017A 1.349B 1.281 +.232 1.049 2395 ---- 1.324B .997A 1.324B 1.255 +.228 1.027 2400 ---- 1.296B .976A 1.296B 1.231 +.225 1.006 8 2405 ---- 1.273B .955A 1.273B 1.207 +.222 .985 2410 ---- 1.247B .935A 1.247B 1.183 +.219 .964 1 2415 ---- 1.224B .915A 1.224B 1.159 +.215 .944 3 2420 ---- 1.200B .896A 1.200B 1.136 +.212 .924 1 1 2425 1.154 1.177B .877A 1.052A 1.114 +.209 1 .905 5 2430 ---- 1.153B .859A 1.153B 1.092 +.206 .886 1 1 2435 ---- 1.128B .841A 1.128B 1.070 +.203 .867 2440 ---- 1.108B .824A 1.108B 1.048 +.199 .849 1 2445 ---- 1.086B .806A 1.086B 1.027 +.196 .831 2450 ---- 1.064B .790A 1.064B 1.006 +.192 3 .814 4 205 2455 ---- 1.043B .772A 1.043B .986 +.189 .797 2 2460 ---- 1.022B .756A 1.022B .966 +.186 .780 2 2 2465 ---- 1.002B .740A 1.002B .947 +.183 .764 2470 ---- .981B .724A .981B .927 +.179 .748 2475 ---- .962B .710A .962B .908 +.176 .732 6 2480 ---- .943B .695A .943B .890 +.173 .717 2485 ---- .924B .680A .924B .872 +.170 .702 8 2490 ---- .906B .666A .906B .854 +.167 .687 2495 ---- .886B .652A .886B .836 +.163 .673 8 16 2500 ---- .868B .638A .868B .819 +.160 205 .659 106 577 2505 ---- .852B .625A .852B .803 +.158 .645 2 2510 ---- .833B .611A .833B .786 +.154 .632 6 6 2515 ---- .818B .599A .818B .770 +.152 .618 2520 ---- .801B .586A .801B .754 +.148 .606 2 2 2525 ---- .783B .575A .783B .739 +.146 .593 13 2530 ---- .768B .563A .768B .724 +.143 .581 2535 ---- .754B .550A .754B .709 +.140 .569 2540 ---- .738B .540A .738B .694 +.137 .557 3 2545 ---- .723B .529A .723B .680 +.135 .545 2550 ---- .708B .515A .708B .666 +.132 3 .534 3 111 2555 ---- .692B .505A .692B .653 +.130 .523 5 2560 ---- .680B .494A .680B .639 +.127 .512 2 2565 ---- .666B .484A .666B .626 +.124 .502 7 2570 ---- .652B .474A .652B .614 +.123 .491 2575 ---- .639B .464A .639B .601 +.120 .481 138 2580 ---- .625B .455A .625B .589 +.117 .472 1 1 2585 ---- .615B .446A .615B .577 +.115 .462 3 3 2590 ---- .602B .437A .602B .565 +.112 .453 2595 ---- .590B .428A .590B .554 +.111 .443 2600 ---- .578B .419A .578B .543 +.109 240 .434 7 224 2605 ---- .564B .411A .564B .532 +.106 .426 2610 ---- .553B .403A .553B .521 +.104 128 .417 4 2615 ---- .542B .396A .542B .511 +.102 .409 2620 ---- .533B .387A .533B .501 +.101 .400 2625 .401 .523B .381A .394A .491 +.099 10 .392 5 111 2630 ---- .513B .373A .513B .481 +.096 .385 2635 ---- .503B .366A .503B .471 +.094 .377 6 6 2640 ---- .493B .359A .493B .462 +.092 .370 2645 .381 .484B .351A .484B .453 +.091 13 .362 2650 ---- .474B .345A .474B .444 +.089 .355 6 324 2655 ---- .465B .338A .465B .435 +.087 .348 2660 ---- .456B .332A .456B .427 +.085 1 .342 1 2665 ---- .447B .326A .447B .418 +.083 .335 1 2675 ---- .430B .313A .430B .402 +.080 18 .322 5 29 2700 ---- .390B .285A .390B .365 +.072 101 .293 108 314 2725 ---- .354B .259A .354B .331 +.065 .266 1 93 2750 .302 .322B .236A .287A .301 +.058 1 .243 5 141 2775 .271 .293B .217A .272B .274 +.052 1 .222 120 2800 ---- .268B .199A .199A .250 +.047 336 .203 29 230 2825 ---- .244B .182A .182A .228 +.042 .186 39 2850 ---- .223B .166A .166A .208 +.037 .171 19 2875 ---- .204B .153A .153A .191 +.033 1 .158 41 2900 ---- .186B .140A .140A .175 +.030 1 .145 5 69 2925 .169 .173B .129A .158A .161 +.027 10 .134 63 2950 ---- .156B .120A .120A .148 +.025 .123 192 2975 .118 .143B .111A .113A .136 +.022 1 .114 5 41 3000 ---- .132B .102A .102A .126 +.020 2 .106 72 2039 3025 ---- .121B .096A .096A .116 +.018 .098 12 3050 ---- .112B .089A .089A .108 +.017 .091 15 3075 ---- .103B .082A .082A .100 +.016 1 .084 22 3100 ---- .096B .077A .077A .093 +.015 .078 1 68 3125 ---- .089B .072A .072A .086 +.013 .073 3 3150 ---- .082B ---- .082B .081 +.013 .068 36 3175 ---- .076B .063A .063A .075 +.011 2 .064 25 3200 ---- .071B .059A .059A .070 +.010 .060 994 3225 ---- .066B ---- .066B .066 +.010 .056 1 3 3250 ---- .061B ---- .061B .062 +.010 .052 1 4 3275 ---- .057B ---- .057B .058 +.009 .049 11 3300 ---- .053B ---- .053B .055 +.009 .046 504 3325 ---- .049B ---- .049B .052 +.008 .044 2 3350 ---- .046B ---- .046B .049 +.008 .041 1 3375 ---- .043B ---- .043B .046 +.007 .039 3 3400 ---- .040B ---- .040B .044 +.007 .037 1 8 3425 ---- .038B ---- .038B .041 +.006 10 .035 3 3450 ---- .035B ---- .035B .039 +.006 .033 20 3475 ---- .033B ---- .033B .037 +.006 .031 36 3500 .030 .031B .030 .030 .036 +.006 5 .030 4 1277 3525 ---- .029B ---- .029B .034 +.006 .028 3550 ---- .028B ---- .028B .032 +.005 .027 507 3575 ---- ---- ---- ---- .031 +.005 .026 1 3600 ---- ---- ---- ---- .030 +.005 .025 10 27 3625 ---- ---- ---- ---- .028 +.004 .024 5 5 3650 ---- ---- ---- ---- .027 +.004 .023 9 SO SEP23 Silver Option CALL 825 ---- ---- ---- ---- 16.023 +.428 15.595 850 ---- ---- ---- ---- 15.773 +.428 15.345 875 ---- ---- ---- ---- 15.523 +.428 15.095 900 ---- ---- ---- ---- 15.273 +.428 14.845 925 ---- ---- ---- ---- 15.023 +.428 14.595 950 ---- ---- ---- ---- 14.773 +.428 14.345 975 ---- ---- ---- ---- 14.523 +.428 14.095 1000 ---- ---- ---- ---- 14.273 +.428 13.845 1025 ---- ---- ---- ---- 14.023 +.428 13.595 1050 ---- ---- ---- ---- 13.773 +.428 13.345 1075 ---- ---- ---- ---- 13.523 +.428 13.095 1100 ---- ---- ---- ---- 13.273 +.428 12.845 1125 ---- ---- ---- ---- 13.023 +.428 12.595 1150 ---- ---- ---- ---- 12.773 +.428 12.345 1175 ---- ---- ---- ---- 12.523 +.428 12.095 1200 ---- ---- ---- ---- 12.273 +.428 11.845 1225 ---- ---- ---- ---- 12.023 +.428 11.595 1250 ---- ---- ---- ---- 11.773 +.428 11.345 1275 ---- ---- ---- ---- 11.523 +.428 11.095 1300 ---- ---- ---- ---- 11.273 +.428 10.845 1325 ---- ---- ---- ---- 11.023 +.428 10.595 1350 ---- ---- ---- ---- 10.773 +.428 10.345 1375 ---- ---- ---- ---- 10.523 +.428 10.095 1400 ---- ---- ---- ---- 10.273 +.428 9.845 1425 ---- ---- ---- ---- 10.023 +.428 9.595 1450 ---- ---- ---- ---- 9.773 +.428 9.345 1475 ---- ---- ---- ---- 9.523 +.428 9.095 1500 ---- ---- ---- ---- 9.273 +.428 8.845 1525 ---- ---- ---- ---- 9.023 +.428 8.595 1550 ---- ---- ---- ---- 8.773 +.428 8.345 1575 ---- ---- ---- ---- 8.523 +.428 8.095 1600 ---- ---- ---- ---- 8.273 +.428 7.845 1625 ---- ---- ---- ---- 8.023 +.428 7.595 1650 ---- ---- ---- ---- 7.773 +.428 7.345 1 1675 ---- ---- ---- ---- 7.523 +.428 7.095 1700 ---- ---- ---- ---- 7.273 +.427 6.846 1 1725 ---- ---- ---- ---- 7.024 +.425 6.599 2 1750 ---- ---- ---- ---- 6.777 +.425 6.352 1 1775 ---- ---- ---- ---- 6.530 +.422 6.108 1800 ---- ---- ---- ---- 6.285 +.421 5.864 10 125 1825 ---- ---- ---- ---- 6.041 +.419 5.622 1850 ---- ---- ---- ---- 5.799 +.417 5.382 1875 ---- ---- 5.076A 5.076A 5.558 +.415 5.143 1900 ---- 5.300B 4.839A 5.300B 5.319 +.412 4.907 4 1925 ---- 5.190B 4.605A 5.190B 5.082 +.409 4.673 1950 ---- 4.955B 4.373A 4.955B 4.847 +.406 4.441 1975 ---- 4.720B 4.145A 4.720B 4.615 +.403 4.212 1 2000 ---- 4.488B 3.920A 4.488B 4.385 +.399 3.986 2 2025 ---- 4.260B 3.699A 4.260B 4.159 +.395 3.764 2050 ---- 4.038B 3.482A 4.038B 3.936 +.390 3.546 2 2 2075 ---- 3.816B 3.271A 3.816B 3.717 +.384 3.333 2100 ---- 3.600B 3.065A 3.600B 3.502 +.376 3.126 2 107 2125 ---- 3.390B 2.866A 3.390B 3.293 +.368 2.925 1 2150 ---- 3.186B 2.674A 3.186B 3.090 +.359 2.731 190 2175 ---- 2.985B 2.490A 2.985B 2.893 +.348 2.545 2200 ---- 2.793B 2.313A 2.793B 2.703 +.337 3 2.366 300 2225 ---- 2.609B 2.145A 2.609B 2.521 +.325 2.196 1 2250 ---- 2.430B 1.986A 2.430B 2.346 +.311 2.035 143 2275 ---- 2.261B 1.836A 2.261B 2.180 +.298 1.882 129 2300 ---- 2.100B 1.695A 2.100B 2.022 +.284 1.738 109 2325 1.686 1.948B 1.564A 1.948B 1.873 +.269 2 1.604 4 4 2350 ---- 1.804B 1.441A 1.803B 1.733 +.255 1.478 108 2375 1.445 1.668B 1.327A 1.668B 1.601 +.240 1 1.361 27 2400 ---- 1.545B 1.221A 1.545B 1.478 +.226 1.252 6 251 2425 ---- 1.427B 1.123A 1.427B 1.364 +.212 1.152 3 2450 ---- 1.318B 1.033A 1.318B 1.258 +.198 1.060 265 2475 ---- 1.214B .950A 1.214B 1.161 +.186 .975 218 2500 1.085 1.125B .874A 1.125B 1.071 +.174 150 .897 3 1570 2525 ---- 1.035B .804A 1.035B .988 +.162 .826 5 2550 ---- .955B .741A .955B .912 +.151 .761 193 2575 ---- .882B .684A .882B .843 +.142 .701 7 2600 ---- .814B .629A .814B .779 +.132 .647 1 475 2625 ---- .754B .581A .754B .721 +.123 .598 18 2650 ---- .697B .538A .697B .668 +.115 .553 61 2675 .545 .646B .499A .518A .619 +.107 1 .512 26 2700 .500 .599B .463A .599B .574 +.099 18 .475 6 1637 2725 ---- .556B .431A .556B .533 +.092 .441 14 2750 ---- .516B .401A .516B .495 +.085 .410 584 2775 ---- .480B .373A .480B .460 +.078 .382 44 126 2800 ---- .447B .348A .348A .428 +.072 .356 7 851 2825 ---- .416B .325A .416B .399 +.067 .332 9 2850 .344 .388B .304A .352 .372 +.062 5 .310 12 619 2875 ---- .362B .285A .285A .347 +.057 .290 56 2900 ---- .339B .267A .267A .324 +.053 .271 1 214 2925 ---- .317B .250A .250A .303 +.049 .254 9 2950 ---- .296B .234A .234A .283 +.045 .238 70 2975 ---- .278B .220A .220A .265 +.042 .223 17 102 3000 .222 .260B .206A .213A .249 +.040 9 .209 1 3189 3025 ---- .244B .194A .194A .233 +.037 .196 35 3050 ---- .229B .182A .182A .219 +.035 .184 25 3075 ---- .215B .171A .171A .206 +.033 .173 16 3100 ---- .201B .161A .161A .194 +.031 .163 113 3125 ---- .189B .152A .152A .182 +.028 .154 4 3150 ---- .177B .144A .144A .172 +.027 .145 2 13 3175 ---- .167B .136A .136A .162 +.025 .137 1 6 3200 .155 .157B .128A .151A .153 +.024 15 .129 1 642 3225 ---- .148B .121A .121A .144 +.022 .122 25 3250 ---- .140B .114A .114A .136 +.021 .115 466 3275 ---- .132B .108A .108A .129 +.020 .109 3 3300 .107 .125B .107 .106A .122 +.019 1 .103 1 437 3325 ---- .118B .097A .097A .116 +.018 .098 38 3350 ---- .111B .092A .092A .109 +.016 .093 5 3375 ---- .105B ---- .105B .104 +.016 .088 22 3400 ---- .099B .083A .083A .098 +.014 .084 592 3425 ---- .094B .079A .079A .093 +.013 .080 1 3450 ---- .089B ---- .089B .089 +.013 .076 9 3475 ---- .085B ---- .084B .084 +.012 .072 1 3500 ---- .080B ---- .079B .080 +.012 .068 10 1452 3525 ---- .076B ---- .075B .076 +.011 .065 13 3550 ---- .072B ---- .072B .073 +.011 .062 1 24 3575 ---- .068B ---- .068B .069 +.010 .059 3 3600 .058 .065B .058 .059A .066 +.010 20 .056 121 3625 ---- .062B ---- .061B .063 +.009 .054 5 3650 ---- .059B ---- .058B .060 +.009 .051 3 7 4000 .031 .031 .031 .031 .034 +.005 38 .029 25 1730 4500 ---- ---- ---- ---- .018 +.003 .015 132 5000 ---- ---- ---- ---- .011 +.002 .009 86 6000 ---- ---- ---- ---- .006 +.001 36 .005 74 7000 ---- ---- ---- ---- .004 +.001 .003 60 8000 ---- ---- ---- ---- .003 .000 .003 10 9000 ---- ---- ---- ---- .002 .000 .002 10000 ---- ---- ---- ---- .002 .000 .002 57 SO OCT23 Silver Option CALL 1400 ---- ---- ---- ---- 10.591 +.426 10.165 1425 ---- ---- ---- ---- 10.341 +.426 9.915 1450 ---- ---- ---- ---- 10.091 +.426 9.665 1475 ---- ---- ---- ---- 9.841 +.426 9.415 1500 ---- ---- ---- ---- 9.591 +.426 9.165 1525 ---- ---- ---- ---- 9.341 +.426 8.915 1550 ---- ---- ---- ---- 9.091 +.426 8.665 1575 ---- ---- ---- ---- 8.841 +.426 8.415 1600 ---- ---- ---- ---- 8.591 +.426 8.165 1625 ---- ---- ---- ---- 8.341 +.426 7.915 1650 ---- ---- ---- ---- 8.091 +.425 7.666 1675 ---- ---- ---- ---- 7.842 +.424 7.418 1700 ---- ---- ---- ---- 7.594 +.422 7.172 1725 ---- ---- ---- ---- 7.348 +.422 6.926 1750 ---- ---- ---- ---- 7.102 +.420 6.682 1775 ---- ---- ---- ---- 6.858 +.418 6.440 1800 ---- ---- ---- ---- 6.616 +.417 6.199 1825 ---- ---- ---- ---- 6.375 +.415 5.960 1850 ---- 5.900B 5.660A 5.900B 6.136 +.413 5.723 1875 ---- 6.006B 5.425A 6.006B 5.898 +.410 5.488 5 12 1900 ---- 5.772B 5.193A 5.772B 5.663 +.408 5.255 1925 ---- 5.538B 4.963A 5.538B 5.430 +.405 5.025 1950 ---- 5.306B 4.736A 5.306B 5.200 +.403 4.797 1975 ---- 5.082B 4.513A 5.082B 4.972 +.399 4.573 2000 ---- 4.851B 4.293A 4.851B 4.748 +.395 4.353 2025 ---- 4.628B 4.077A 4.628B 4.527 +.391 4.136 2050 ---- 4.410B 3.866A 4.410B 4.309 +.384 3.925 2075 ---- 4.195B 3.660A 4.195B 4.096 +.378 3.718 2100 ---- 3.984B 3.459A 3.984B 3.888 +.372 3.516 2125 ---- 3.780B 3.264A 3.776B 3.684 +.364 3.320 2150 ---- 3.580B 3.076A 3.577B 3.485 +.355 3.130 2175 ---- 3.384B 2.894A 3.384B 3.293 +.347 2.946 2200 ---- 3.194B 2.719A 3.194B 3.106 +.338 4 2.768 4 2225 ---- 3.016B 2.551A 3.016B 2.926 +.328 2.598 2250 ---- 2.840B 2.391A 2.840B 2.753 +.318 2.435 2275 2.353 2.672B 2.239A 2.308A 2.586 +.307 1 2.279 2300 2.194 2.507B 2.095A 2.160A 2.427 +.295 2 2.132 2325 ---- 2.354B 1.954A 2.354B 2.276 +.284 1.992 2350 1.906 2.205B 1.823A 2.205B 2.132 +.271 1 1.861 2375 ---- 2.070B 1.703A 2.070B 1.995 +.258 1.737 2400 1.670 1.935B 1.588A 1.935B 1.867 +.246 3 1.621 1 2425 ---- 1.813B 1.481A 1.813B 1.746 +.233 1.513 2450 ---- 1.696B 1.380A 1.696B 1.632 +.221 1.411 1 2475 ---- 1.586B 1.288A 1.586B 1.526 +.210 1.316 2500 1.263 1.483B 1.201A 1.483B 1.427 +.199 5 1.228 5 2525 ---- 1.387B 1.119A 1.387B 1.334 +.188 1.146 1 2550 ---- 1.296B 1.046A 1.296B 1.248 +.178 1.070 2575 ---- 1.212B .977A 1.212B 1.168 +.169 .999 10 2600 ---- 1.134B .913A 1.134B 1.094 +.160 .934 79 2625 ---- 1.062B .854A 1.062B 1.025 +.151 .874 2650 ---- .995B .799A .995B .961 +.143 2 .818 325 2675 ---- .933B .749A .933B .902 +.136 .766 178 2700 .850 .875B .706A .860B .847 +.128 1 .719 2 54 2725 ---- .821B .663A .821B .796 +.121 .675 1 2750 ---- .772B .624A .772B .748 +.113 .635 1 2775 ---- .727B .587A .727B .704 +.107 .597 5 2800 ---- .684B .553A .684B .663 +.101 1 .562 2 29 2825 ---- .644B .522A .644B .624 +.094 .530 11 2850 ---- .607B .493A .493A .589 +.088 .501 23 2875 ---- .572B .466A .466A .556 +.083 .473 7 2900 ---- .540B .441A .441A .525 +.078 .447 8 2925 ---- .511B .417A .417A .496 +.073 .423 7 2950 ---- .483B .395A .395A .469 +.068 .401 24 2975 ---- .457B .375A .375A .443 +.063 .380 20 3000 ---- .433B .355A .355A .420 +.060 1 .360 114 3025 ---- .410B .337A .337A .398 +.056 .342 1 3050 ---- .389B .320A .320A .377 +.052 .325 3075 ---- .369B .304A .304A .358 +.050 .308 3100 ---- .351B .289A .289A .339 +.046 2 .293 50 3125 ---- .333B .275A .275A .322 +.043 .279 7 3150 ---- .317B .263A .263A .306 +.041 6 .265 6 3175 ---- .301B .250A .250A .291 +.038 .253 13 3200 ---- .286B .239A .239A .277 +.036 .241 11 3225 ---- .272B .227A .227A .264 +.035 .229 3250 ---- .259B .217A .217A .251 +.033 .218 3275 ---- .247B .207A .207A .240 +.032 .208 1 3300 ---- .235B .198A .198A .229 +.030 .199 1 3325 ---- .224B .189A .189A .218 +.028 .190 2 3350 ---- .214B .180A .180A .208 +.027 .181 2 3375 ---- .204B ---- .204B .199 +.026 .173 3 3400 ---- .195B ---- .195B .190 +.025 .165 10 3425 ---- .186B ---- .186B .182 +.024 .158 3450 ---- .177B ---- .177B .174 +.023 .151 3475 ---- .169B ---- .169B .167 +.022 .145 3500 ---- .162B ---- .162B .160 +.021 .139 162 3525 ---- .155B ---- .154B .154 +.021 .133 21 3550 .138 .148B .138 .131A .148 +.020 1 .128 21 3575 ---- .142B ---- .142B .142 +.019 .123 3600 ---- .136B ---- .136B .137 +.019 .118 43 3625 ---- .130B ---- .130B .132 +.018 .114 3650 ---- .125B .109A .109A .127 +.017 .110 1 3675 ---- .120B .105A .105A .122 +.016 18 .106 3 SO NOV23 Silver Option CALL 1425 ---- ---- ---- ---- 10.341 ---- ---- 1450 ---- ---- ---- ---- 10.091 +.426 9.665 1475 ---- ---- ---- ---- 9.841 +.426 9.415 1500 ---- ---- ---- ---- 9.591 +.426 9.165 1525 ---- ---- ---- ---- 9.341 +.426 8.915 1550 ---- ---- ---- ---- 9.091 +.426 8.665 1575 ---- ---- ---- ---- 8.841 +.426 8.415 1600 ---- ---- ---- ---- 8.591 +.425 8.166 1625 ---- ---- ---- ---- 8.343 +.424 7.919 1650 ---- ---- ---- ---- 8.095 +.422 7.673 1675 ---- ---- ---- ---- 7.849 +.421 7.428 1700 ---- ---- ---- ---- 7.605 +.420 7.185 1725 ---- ---- ---- ---- 7.362 +.419 6.943 1750 ---- ---- ---- ---- 7.120 +.417 6.703 1775 ---- ---- ---- ---- 6.880 +.415 6.465 1800 ---- 6.592B 6.168A 6.587B 6.642 +.413 6.229 1825 ---- 6.512B 5.934A 6.512B 6.406 +.411 5.995 1850 ---- 6.275B 5.702A 6.275B 6.172 +.409 5.763 1875 ---- 6.044B 5.474A 6.044B 5.941 +.408 5.533 1900 ---- 5.813B 5.247A 5.813B 5.711 +.404 5.307 1925 ---- 5.583B 5.025A 5.583B 5.485 +.402 5.083 1950 ---- 5.357B 4.805A 5.357B 5.261 +.398 4.863 1975 ---- 5.137B 4.589A 5.134B 5.041 +.395 4.646 2000 ---- 4.919B 4.378A 4.919B 4.824 +.390 4.434 2025 ---- 4.699B 4.171A 4.699B 4.610 +.385 4.225 2050 ---- 4.490B 3.968A 4.490B 4.401 +.380 4.021 2075 ---- 4.285B 3.771A 4.281B 4.196 +.374 3.822 2100 ---- 4.081B 3.579A 4.081B 3.996 +.367 3.629 2125 ---- 3.886B 3.393A 3.886B 3.801 +.360 3.441 2150 ---- 3.694B 3.213A 3.694B 3.611 +.352 3.259 2175 ---- 3.504B 3.039A 3.504B 3.427 +.344 3.083 2200 ---- 3.326B 2.872A 3.326B 3.249 +.335 2.914 2225 ---- 3.149B 2.712A 3.149B 3.077 +.325 2.752 2250 ---- 2.981B 2.558A 2.981B 2.911 +.314 2.597 2275 ---- 2.820B 2.412A 2.820B 2.752 +.303 2.449 2300 ---- 2.668B 2.272A 2.666B 2.600 +.292 2.308 2325 ---- 2.520B 2.140A 2.520B 2.455 +.281 2.174 2350 ---- 2.378B 2.015A 2.377B 2.317 +.270 3 2.047 3 2375 ---- 2.244B 1.896A 2.244B 2.185 +.258 1.927 2400 ---- 2.116B 1.785A 2.116B 2.061 +.247 1.814 2425 ---- 1.995B 1.680A 1.995B 1.943 +.236 1 1.707 2 2450 ---- 1.884B 1.581A 1.884B 1.832 +.225 1 1.607 1 2475 ---- 1.774B 1.488A 1.774B 1.728 +.216 1.512 2500 ---- 1.672B 1.401A 1.672B 1.629 +.206 1.423 1 2 2525 ---- 1.577B 1.320A 1.577B 1.537 +.197 1.340 2550 ---- 1.488B 1.244A 1.488B 1.451 +.188 1 1.263 1 2575 ---- 1.402B 1.173A 1.402B 1.369 +.179 1.190 4 3 2600 ---- 1.324B 1.107A 1.107A 1.293 +.171 1.122 2625 ---- 1.249B 1.045A 1.045A 1.222 +.163 1.059 2650 ---- 1.180B .987A .987A 1.156 +.157 .999 2675 ---- 1.115B .933A .933A 1.093 +.149 .944 2700 ---- 1.054B .883A .883A 1.035 +.142 .893 2725 ---- .997B .834A .834A .980 +.135 .845 2750 ---- .944B .790A .790A .928 +.127 .801 2775 ---- .894B .750A .750A .880 +.121 .759 2800 ---- .849B .712A .712A .835 +.115 .720 1 2825 ---- .809B .676A .676A .793 +.109 .684 2850 ---- .768B .643A .643A .753 +.102 .651 2875 ---- .730B .612A .612A .716 +.097 .619 2900 ---- .694B .584A .584A .681 +.092 .589 2925 ---- .660B .556A .556A .649 +.087 .562 2950 ---- .629B .531A .531A .618 +.082 .536 2975 ---- .599B .507A .507A .589 +.078 .511 3000 ---- .572B .484A .484A .562 +.074 .488 3025 ---- .545B .463A .463A .536 +.070 .466 3050 ---- .521B .443A .443A .512 +.066 .446 3075 ---- .498B .424A .424A .490 +.064 .426 3100 ---- .476B .406A .406A .469 +.061 .408 3125 ---- .455B .389A .389A .448 +.058 .390 1 3150 ---- .435B .373A .373A .429 +.055 .374 3175 ---- .417B .357A .357A .411 +.053 .358 3200 ---- .399B ---- .399B .394 +.051 .343 3225 ---- .382B ---- .381B .378 +.049 .329 3250 ---- .366B ---- .366B .362 +.047 .315 3275 ---- .351B ---- .351B .347 +.044 .303 3300 ---- .337B ---- .336B .333 +.043 .290 3325 ---- .323B ---- .323B .320 +.041 .279 3350 ---- .310B ---- .310B .307 +.039 .268 3375 ---- .297B ---- .297B .295 +.038 .257 3400 ---- .285B ---- .285B .284 +.037 .247 3425 ---- .274B ---- .274B .273 +.035 .238 3450 ---- .263B ---- .263B .263 +.034 .229 3475 ---- .253B ---- .253B .253 +.033 .220 3500 ---- .243B ---- .243B .244 +.032 .212 3525 ---- .234B ---- .234B .235 +.030 .205 3550 ---- .225B ---- .224B .227 +.029 .198 3575 ---- .216B ---- .216B .219 +.028 .191 3600 ---- .208B ---- .208B .211 +.027 .184 3625 ---- .200B ---- .200B .204 +.026 .178 3650 ---- .193B ---- .193B .197 +.025 .172 3675 ---- .186B .166A .166A .191 +.024 .167 1 SO DEC23 Silver Option CALL 725 ---- ---- ---- ---- 17.341 +.426 16.915 750 ---- ---- ---- ---- 17.091 +.426 16.665 775 ---- ---- ---- ---- 16.841 +.426 16.415 800 ---- ---- ---- ---- 16.591 +.426 16.165 1 825 ---- ---- ---- ---- 16.341 +.426 15.915 850 ---- ---- ---- ---- 16.091 +.426 15.665 875 ---- ---- ---- ---- 15.841 +.426 15.415 900 ---- ---- ---- ---- 15.591 +.426 15.165 925 ---- ---- ---- ---- 15.341 +.426 14.915 950 ---- ---- ---- ---- 15.091 +.426 14.665 975 ---- ---- ---- ---- 14.841 +.426 14.415 1000 ---- ---- ---- ---- 14.591 +.426 14.165 1025 ---- ---- ---- ---- 14.341 +.426 13.915 1050 ---- ---- ---- ---- 14.091 +.426 13.665 1075 ---- ---- ---- ---- 13.841 +.426 13.415 1100 ---- ---- ---- ---- 13.591 +.426 13.165 1125 ---- ---- ---- ---- 13.341 +.426 12.915 1150 ---- ---- ---- ---- 13.091 +.426 12.665 1175 ---- ---- ---- ---- 12.841 +.426 12.415 1200 ---- ---- ---- ---- 12.591 +.426 12.165 1225 ---- ---- ---- ---- 12.341 +.426 11.915 1250 ---- ---- ---- ---- 12.091 +.426 11.665 1275 ---- ---- ---- ---- 11.841 +.426 11.415 1300 ---- ---- ---- ---- 11.591 +.426 11.165 1325 ---- ---- ---- ---- 11.341 +.426 10.915 1350 ---- ---- ---- ---- 11.091 +.426 10.665 1375 ---- ---- ---- ---- 10.841 +.426 10.415 1400 ---- ---- ---- ---- 10.591 +.426 10.165 1425 ---- ---- ---- ---- 10.341 +.426 9.915 1450 ---- ---- ---- ---- 10.091 +.426 9.665 1475 ---- ---- ---- ---- 9.841 +.426 9.415 1500 ---- ---- ---- ---- 9.591 +.426 9.165 4 1525 ---- ---- ---- ---- 9.341 +.426 8.915 1550 ---- ---- ---- ---- 9.091 +.426 8.665 1575 ---- ---- ---- ---- 8.842 +.425 8.417 1600 ---- ---- ---- ---- 8.594 +.424 8.170 1625 ---- ---- ---- ---- 8.348 +.423 7.925 1650 ---- ---- ---- ---- 8.103 +.422 7.681 1675 ---- ---- ---- ---- 7.859 +.419 7.440 1700 ---- ---- ---- ---- 7.618 +.419 7.199 1725 ---- ---- ---- ---- 7.378 +.417 6.961 1750 ---- 6.881B 6.665A 6.881B 7.139 +.414 6.725 28 1775 ---- 7.005B 6.431A 7.005B 6.903 +.412 6.491 1800 ---- 6.772B 6.199A 6.772B 6.669 +.410 6.259 2 1825 ---- 6.540B 5.970A 6.540B 6.437 +.407 6.030 1850 ---- 6.308B 5.744A 6.308B 6.207 +.404 5.803 1 1875 ---- 6.080B 5.520A 6.080B 5.980 +.401 5.579 2 1900 ---- 5.851B 5.300A 5.851B 5.756 +.398 5.358 3 1925 ---- 5.630B 5.083A 5.630B 5.534 +.393 5.141 2 1950 ---- 5.411B 4.869A 5.411B 5.316 +.389 4.927 4 1975 ---- 5.192B 4.660A 5.192B 5.101 +.384 4.717 2000 ---- 4.983B 4.455A 4.983B 4.890 +.379 4.511 17 2025 ---- 4.774B 4.255A 4.774B 4.683 +.373 4.310 2050 ---- 4.570B 4.060A 4.566B 4.480 +.367 4.113 1 2075 ---- 4.368B 3.870A 4.368B 4.282 +.361 3.921 2100 ---- 4.176B 3.687A 4.176B 4.089 +.354 4 3.735 2 2125 ---- 3.984B 3.507A 3.984B 3.901 +.347 3.554 100 2150 ---- 3.800B 3.335A 3.800B 3.718 +.339 3.379 2175 ---- 3.618B 3.168A 3.618B 3.541 +.331 3.210 60 2200 ---- 3.448B 3.009A 3.448B 3.369 +.322 3.047 2 8 2225 ---- 3.280B 2.855A 3.280B 3.204 +.313 2.891 2250 ---- 3.120B 2.708A 3.120B 3.046 +.304 2.742 16 2275 ---- 2.964B 2.567A 2.964B 2.893 +.294 2.599 227 2300 ---- 2.814B 2.429A 2.814B 2.747 +.284 2.463 54 2325 ---- 2.675B 2.301A 2.675B 2.608 +.275 2.333 75 2350 ---- 2.540B 2.181A 2.540B 2.475 +.265 2.210 1 2375 ---- 2.410B 2.065A 2.410B 2.348 +.255 2.093 1 2400 ---- 2.287B 1.953A 2.287B 2.228 +.245 1.983 200 2425 ---- 2.171B 1.851A 2.171B 2.114 +.236 1.878 7 2450 ---- 2.059B 1.754A 2.059B 2.006 +.227 1.779 26 28 2475 ---- 1.954B 1.661A 1.954B 1.904 +.218 1.686 26 2500 ---- 1.854B 1.575A 1.854B 1.808 +.210 1.598 1 75 2525 ---- 1.760B 1.493A 1.760B 1.717 +.201 1.516 9 2550 ---- 1.671B 1.417A 1.671B 1.631 +.193 1.438 128 2575 ---- 1.587B 1.344A 1.587B 1.550 +.185 1.365 140 2600 ---- 1.507B 1.276A 1.507B 1.474 +.178 1.296 27 346 2625 ---- 1.433B 1.213A 1.433B 1.402 +.170 1.232 97 2650 ---- 1.363B 1.157A 1.363B 1.335 +.164 1.171 200 2675 ---- 1.297B 1.101A 1.297B 1.271 +.157 1.114 1 2700 1.220 1.235B 1.049A 1.179A 1.212 +.151 2 1.061 2 355 2725 ---- 1.176B .999A 1.176B 1.155 +.144 1.011 2 2750 ---- 1.120B .953A .953A 1.102 +.138 .964 107 2775 ---- 1.068B .910A .910A 1.052 +.133 .919 2800 ---- 1.020B .869A 1.020B 1.005 +.127 .878 2 381 2825 ---- .974B .831A .974B .960 +.121 .839 2850 ---- .935B .795A .935B .917 +.115 .802 34 2875 ---- .894B .761A .894B .877 +.110 .767 8 2900 ---- .855B .729A .855B .839 +.105 .734 91 2925 ---- .818B .699A .699A .804 +.100 .704 10 2950 ---- .783B .671A .671A .770 +.095 .675 2 2975 ---- .751B .644A .644A .738 +.091 .647 3000 .650 .722 .618A .673B .707 +.086 12 .621 37 3621 3025 ---- .691B .594A .594A .679 +.083 .596 10 3050 .610 .663B .571A .582A .652 +.079 1 .573 3 3075 ---- .636B .550A .550A .626 +.075 .551 150 3100 ---- .612B ---- .612B .601 +.071 .530 294 3125 ---- .588B .509A .509A .578 +.068 .510 3150 ---- .565B ---- .565B .556 +.066 .490 11 3175 ---- .544B ---- .544B .535 +.063 .472 3200 ---- .524B ---- .524B .515 +.060 .455 5 451 3225 ---- .504B ---- .504B .496 +.058 .438 3250 ---- .486B ---- .486B .478 +.055 .423 1 108 3275 ---- .468B ---- .468B .461 +.053 .408 3300 ---- .451B ---- .451B .445 +.052 .393 71 3325 ---- .435B ---- .435B .429 +.049 .380 3350 ---- .420B ---- .420B .414 +.047 .367 83 80 3375 ---- .405B ---- .405B .400 +.046 .354 3400 ---- .391B ---- .391B .386 +.044 .342 8 3425 ---- .377B ---- .377B .373 +.042 .331 3450 ---- .364B ---- .364B .360 +.040 .320 3475 ---- .352B ---- .352B .348 +.039 .309 1 3500 ---- .340B ---- .340B .337 +.038 .299 4 2758 3525 ---- .328B ---- .328B .326 +.037 .289 3550 ---- .317B ---- .317B .315 +.035 .280 2 3575 ---- .307B ---- .307B .305 +.034 .271 3600 ---- .297B ---- .297B .295 +.033 .262 83 144 3625 ---- .287B ---- .287B .286 +.032 .254 3650 ---- .277B ---- .277B .277 +.031 .246 2 3675 ---- .269B ---- .269B .269 +.031 .238 3700 ---- .260B ---- .259B .260 +.029 .231 76 3725 .228 .252B .227A .227A .252 +.028 4 .224 3750 ---- .244B ---- .244B .245 +.028 .217 4 3775 ---- .236B ---- .236B .238 +.028 .210 2 3800 ---- .229B ---- .229B .231 +.027 .204 4 3825 ---- .221B ---- .221B .224 +.026 .198 2 3850 ---- .215B ---- .215B .218 +.026 .192 3 3875 ---- .208B ---- .208B .211 +.025 .186 3900 ---- .202B ---- .202B .205 +.025 .180 1 3925 ---- .196B ---- .196B .200 +.025 .175 1 3950 ---- .190B ---- .190B .194 +.024 .170 11 3975 ---- .184B ---- .184B .189 +.024 .165 4000 .162 .179B .162 .179B .184 +.024 4 .160 35 1967 4025 ---- .173B ---- .173B .179 +.024 .155 4050 ---- .168B ---- .168B .174 +.023 .151 4075 ---- .164B ---- .164B .169 +.022 .147 4500 ---- .103B ---- .103B .111 +.018 .093 118 5000 ---- .064B ---- .064B .071 +.012 .059 1889 6000 ---- .030B ---- .030B .034 +.005 .029 8 351 7000 ---- ---- ---- ---- .019 +.001 .018 22 7500 ---- ---- ---- ---- .016 .000 .016 55 8000 ---- ---- ---- ---- .014 .000 .014 9000 ---- ---- ---- ---- .012 .000 .012 5 10000 ---- .013B ---- .013B .012 .000 .012 1 98 SO MAR24 Silver Option CALL 1100 ---- ---- ---- ---- 13.903 +.419 13.484 1125 ---- ---- ---- ---- 13.653 +.419 13.234 1150 ---- ---- ---- ---- 13.403 +.419 12.984 1175 ---- ---- ---- ---- 13.153 +.419 12.734 1200 ---- ---- ---- ---- 12.903 +.419 12.484 1225 ---- ---- ---- ---- 12.653 +.419 12.234 1250 ---- ---- ---- ---- 12.403 +.419 11.984 1275 ---- ---- ---- ---- 12.153 +.419 11.734 1300 ---- ---- ---- ---- 11.903 +.419 11.484 1325 ---- ---- ---- ---- 11.653 +.419 11.234 1350 ---- ---- ---- ---- 11.403 +.419 10.984 1375 ---- ---- ---- ---- 11.153 +.419 10.734 1400 ---- ---- ---- ---- 10.903 +.419 10.484 1425 ---- ---- ---- ---- 10.653 +.419 10.234 1450 ---- ---- ---- ---- 10.403 +.419 9.984 1475 ---- ---- ---- ---- 10.153 +.419 9.734 1500 ---- ---- ---- ---- 9.904 +.418 9.486 1525 ---- ---- ---- ---- 9.656 +.416 9.240 1550 ---- ---- ---- ---- 9.410 +.414 8.996 1575 ---- ---- ---- ---- 9.165 +.412 8.753 1600 ---- ---- ---- ---- 8.923 +.411 8.512 1625 ---- ---- ---- ---- 8.682 +.409 8.273 1650 ---- ---- ---- ---- 8.443 +.407 8.036 1675 ---- 7.995B 7.741A 7.995B 8.206 +.405 7.801 4 1700 ---- 8.069B 7.509A 8.069B 7.972 +.403 7.569 1725 ---- 7.835B 7.279A 7.835B 7.740 +.401 7.339 1750 ---- 7.605B 7.053A 7.605B 7.510 +.398 7.112 1775 ---- 7.374B 6.828A 7.374B 7.283 +.395 6.888 1800 ---- 7.148B 6.607A 7.148B 7.059 +.392 6.667 1825 ---- 6.928B 6.389A 6.928B 6.838 +.390 6.448 1850 ---- 6.704B 6.175A 6.704B 6.619 +.386 6.233 1875 ---- 6.485B 5.963A 6.485B 6.404 +.383 6.021 1900 ---- 6.273B 5.756A 6.273B 6.192 +.379 5.813 1925 ---- 6.065B 5.551A 6.065B 5.983 +.375 5.608 1950 ---- 5.854B 5.351A 5.854B 5.778 +.371 5.407 1975 ---- 5.650B 5.156A 5.650B 5.577 +.367 5.210 2000 ---- 5.455B 4.965A 5.455B 5.379 +.362 5.017 2025 ---- 5.256B 4.778A 5.256B 5.186 +.357 4.829 2050 ---- 5.064B 4.595A 5.064B 4.996 +.351 4.645 2075 ---- 4.878B 4.418A 4.877B 4.811 +.346 4.465 2100 ---- 4.695B 4.245A 4.694B 4.631 +.340 4.291 2125 ---- 4.522B 4.077A 4.522B 4.455 +.334 4.121 2150 ---- 4.344B 3.916A 4.343B 4.284 +.328 3.956 2175 ---- 4.180B 3.758A 4.180B 4.118 +.321 3.797 2200 ---- 4.016B 3.606A 4.015B 3.957 +.314 3.643 2225 ---- 3.858B 3.459A 3.459A 3.801 +.307 3.494 2250 ---- 3.705B 3.319A 3.319A 3.651 +.300 3.351 2275 ---- 3.557B 3.183A 3.183A 3.506 +.293 3.213 2300 ---- 3.414B 3.052A 3.052A 3.366 +.285 3.081 26 2325 ---- 3.278B 2.927A 2.927A 3.231 +.277 2.954 2350 ---- 3.146B 2.809A 2.809A 3.102 +.270 2.832 2375 ---- 3.018B 2.694A 2.694A 2.978 +.263 2.715 2400 ---- 2.898B 2.585A 2.585A 2.859 +.255 2.604 91 2425 ---- 2.780B 2.480A 2.480A 2.745 +.248 2.497 2450 ---- 2.668B 2.380A 2.380A 2.636 +.241 2.395 1 2475 ---- 2.562B 2.285A 2.285A 2.532 +.233 2.299 2500 ---- 2.463B 2.194A 2.194A 2.433 +.227 2.206 26 2525 ---- 2.363B 2.108A 2.108A 2.338 +.219 2.119 28 2550 ---- 2.270B 2.025A 2.025A 2.247 +.212 2.035 2575 ---- 2.181B 1.947A 1.947A 2.161 +.205 1.956 2600 ---- 2.099B 1.873A 1.873A 2.079 +.199 1.880 3 225 2625 ---- 2.018B 1.802A 1.802A 2.001 +.193 1.808 2650 ---- 1.941B 1.735A 1.735A 1.926 +.186 1.740 120 2675 ---- 1.867B 1.670A 1.670A 1.855 +.180 1.675 2700 ---- 1.797B 1.609A 1.609A 1.787 +.174 6 1.613 2 2725 ---- 1.731B 1.551A 1.551A 1.723 +.169 1.554 2 2750 ---- 1.669B 1.496A 1.496A 1.661 +.164 1.497 1 2775 ---- 1.608B 1.443A 1.443A 1.602 +.158 1.444 1 2800 ---- 1.551B ---- 1.562B 1.546 +.153 1 1.393 100 2825 ---- 1.496B ---- 1.496B 1.492 +.148 1.344 2850 ---- 1.444B ---- 1.444B 1.441 +.144 1.297 2875 ---- 1.394B ---- 1.394B 1.391 +.138 1.253 2900 ---- 1.346B ---- 1.346B 1.344 +.133 1.211 1 2925 ---- 1.300B ---- 1.300B 1.299 +.129 1.170 2950 ---- 1.256B 1.130A 1.130A 1.256 +.125 1.131 2975 ---- 1.215B ---- 1.215B 1.215 +.121 1.094 10 3000 ---- 1.175B ---- 1.175B 1.176 +.117 1.059 43 3025 ---- 1.145B ---- 1.145B 1.138 +.113 1.025 3050 ---- 1.108B ---- 1.107B 1.102 +.110 .992 3075 ---- 1.073B ---- 1.073B 1.067 +.106 .961 3100 ---- 1.039B ---- 1.039B 1.034 +.103 .931 3125 ---- 1.006B ---- 1.005B 1.002 +.100 .902 3150 ---- .975B ---- .973B .971 +.097 .874 3175 ---- .945B ---- .943B .942 +.094 .848 3200 ---- .916B ---- .915B .914 +.092 .822 3225 ---- .888B ---- .887B .886 +.088 .798 3250 ---- .862B ---- .862B .860 +.086 .774 3275 ---- .836B ---- .835B .835 +.083 .752 3300 ---- .811B ---- .810B .811 +.081 .730 2 91 3325 ---- .788B ---- .788B .788 +.079 .709 3350 ---- .765B ---- .763B .766 +.077 .689 8 3375 ---- .743B ---- .741B .744 +.074 .670 9 3400 ---- .721B ---- .720B .723 +.072 .651 159 3425 ---- .701B ---- .700B .703 +.070 .633 3450 ---- .681B ---- .680B .684 +.068 .616 3475 ---- .663B ---- .663B .666 +.067 .599 9 3500 ---- .644B ---- .643B .648 +.065 1 .583 1472 3525 ---- .627B ---- .627B .630 +.062 .568 3550 ---- .610B ---- .609B .614 +.061 .553 3575 ---- .593B ---- .592B .598 +.059 .539 3600 ---- .577B ---- .576B .582 +.057 .525 2 1 3625 ---- .562B ---- .561B .568 +.057 .511 3650 ---- .547B ---- .546B .553 +.054 .499 3675 ---- .533B ---- .532B .539 +.053 .486 3700 ---- .520B ---- .520B .526 +.052 .474 4000 .405 .405 .405 .405 .397 +.038 1 .359 1408 5000 ---- ---- ---- ---- .190 +.016 .174 50 7000 ---- ---- ---- ---- .073 +.005 .068 10000 ---- ---- ---- ---- .030 +.002 .028 1 SO MAY24 Silver Option CALL 1475 ---- ---- ---- ---- 10.346 ---- ---- 1500 ---- ---- ---- ---- 10.100 +.410 9.690 1525 ---- ---- ---- ---- 9.855 +.406 9.449 1550 ---- ---- ---- ---- 9.613 +.403 9.210 1575 ---- ---- ---- ---- 9.373 +.400 8.973 1600 ---- ---- ---- ---- 9.135 +.397 8.738 1625 ---- ---- ---- ---- 8.899 +.394 8.505 1650 ---- ---- ---- ---- 8.665 +.390 8.275 1675 ---- ---- ---- ---- 8.433 +.387 8.046 1700 ---- ---- ---- ---- 8.204 +.384 7.820 1725 ---- ---- ---- ---- 7.976 +.380 7.596 1750 ---- ---- ---- ---- 7.751 +.376 7.375 1775 ---- ---- ---- ---- 7.528 +.372 7.156 1800 ---- ---- ---- ---- 7.308 +.369 6.939 1825 ---- ---- ---- ---- 7.091 +.365 6.726 1850 ---- ---- ---- ---- 6.876 +.361 6.515 1875 ---- ---- ---- ---- 6.664 +.357 6.307 1900 ---- ---- ---- ---- 6.456 +.353 6.103 1925 ---- ---- ---- ---- 6.251 +.348 5.903 1950 ---- ---- ---- ---- 6.049 +.343 5.706 1975 ---- ---- ---- ---- 5.852 +.339 5.513 2000 ---- ---- ---- ---- 5.658 +.334 5.324 2025 ---- ---- ---- ---- 5.468 +.328 5.140 2050 ---- ---- ---- ---- 5.283 +.323 4.960 2075 ---- ---- ---- ---- 5.102 +.318 4.784 2100 ---- ---- ---- ---- 4.925 +.312 4.613 2125 ---- ---- ---- ---- 4.753 +.306 4.447 2150 ---- ---- ---- ---- 4.586 +.301 4.285 2175 ---- ---- ---- ---- 4.424 +.296 4.128 2200 ---- ---- ---- ---- 4.266 +.289 3.977 2225 ---- ---- ---- ---- 4.114 +.284 3.830 2250 ---- ---- ---- ---- 3.966 +.278 3.688 2275 ---- ---- ---- ---- 3.823 +.271 3.552 2300 ---- ---- ---- ---- 3.685 +.265 3.420 2325 ---- ---- ---- ---- 3.553 +.260 3.293 2350 ---- ---- ---- ---- 3.425 +.253 3.172 2375 ---- ---- ---- ---- 3.302 +.247 3.055 2400 ---- ---- ---- ---- 3.184 +.241 2.943 2425 ---- ---- ---- ---- 3.071 +.235 2.836 2450 ---- ---- ---- ---- 2.963 +.230 2.733 2475 ---- ---- ---- ---- 2.859 +.224 2.635 2500 ---- ---- ---- ---- 2.759 +.217 2.542 2525 ---- ---- ---- ---- 2.665 +.213 2.452 2550 ---- ---- ---- ---- 2.574 +.207 2.367 2575 ---- ---- ---- ---- 2.487 +.201 2.286 2600 ---- ---- ---- ---- 2.405 +.196 2.209 2625 ---- ---- ---- ---- 2.326 +.191 2.135 2650 ---- ---- ---- ---- 2.250 +.186 2.064 2675 ---- ---- ---- ---- 2.178 +.181 1.997 2700 ---- ---- ---- ---- 2.109 +.176 1.933 2725 ---- ---- ---- ---- 2.044 +.172 1.872 2750 ---- ---- ---- ---- 1.981 +.168 1.813 2775 ---- ---- ---- ---- 1.920 +.163 1.757 2800 ---- ---- ---- ---- 1.862 +.158 1.704 2825 ---- ---- ---- ---- 1.807 +.155 1.652 2850 ---- ---- ---- ---- 1.754 +.151 1.603 2875 ---- ---- ---- ---- 1.703 +.147 1.556 2900 ---- ---- ---- ---- 1.654 +.143 1.511 2925 ---- ---- ---- ---- 1.608 +.140 1.468 2950 ---- ---- ---- ---- 1.563 +.136 1.427 2975 ---- ---- ---- ---- 1.520 +.133 1.387 3000 ---- ---- ---- ---- 1.478 +.129 1.349 165 3025 ---- ---- ---- ---- 1.438 +.126 1.312 3050 ---- ---- ---- ---- 1.400 +.124 1.276 3075 ---- ---- ---- ---- 1.363 +.121 1.242 3100 ---- ---- ---- ---- 1.327 +.117 1.210 3125 ---- ---- ---- ---- 1.292 +.114 1.178 3150 ---- ---- ---- ---- 1.259 +.111 1.148 3175 ---- ---- ---- ---- 1.227 +.109 1.118 3200 ---- ---- ---- ---- 1.196 +.106 1.090 3225 ---- ---- ---- ---- 1.167 +.104 1.063 3250 ---- ---- ---- ---- 1.138 +.102 1.036 3275 ---- ---- ---- ---- 1.110 +.099 1.011 3300 ---- ---- ---- ---- 1.083 +.097 .986 55 3325 ---- ---- ---- ---- 1.057 +.095 .962 3350 ---- ---- ---- ---- 1.032 +.093 .939 3375 ---- ---- ---- ---- 1.008 +.091 .917 3400 ---- ---- ---- ---- .984 +.088 .896 3425 ---- ---- ---- ---- .962 +.087 .875 3450 ---- ---- ---- ---- .940 +.085 .855 3475 ---- ---- ---- ---- .919 +.083 .836 3500 ---- ---- ---- ---- .898 +.081 .817 3525 ---- ---- ---- ---- .878 +.079 .799 3550 ---- ---- ---- ---- .859 +.077 .782 3575 ---- ---- ---- ---- .841 +.076 .765 3600 ---- ---- ---- ---- .823 +.074 .749 3625 ---- ---- ---- ---- .806 +.073 .733 3650 ---- ---- ---- ---- .790 +.072 .718 3675 ---- ---- ---- ---- .774 +.071 .703 3700 ---- ---- ---- ---- .758 +.069 .689 3725 ---- ---- ---- ---- .743 +.067 .676 SO JUL24 Silver Option CALL 725 ---- ---- ---- ---- 18.026 +.422 17.604 750 ---- ---- ---- ---- 17.776 +.422 17.354 775 ---- ---- ---- ---- 17.526 +.422 17.104 800 ---- ---- ---- ---- 17.276 +.422 16.854 825 ---- ---- ---- ---- 17.026 +.422 16.604 850 ---- ---- ---- ---- 16.776 +.422 16.354 875 ---- ---- ---- ---- 16.526 +.422 16.104 900 ---- ---- ---- ---- 16.276 +.422 15.854 925 ---- ---- ---- ---- 16.026 +.422 15.604 950 ---- ---- ---- ---- 15.776 +.422 15.354 975 ---- ---- ---- ---- 15.526 +.422 15.104 1000 ---- ---- ---- ---- 15.276 +.422 14.854 1025 ---- ---- ---- ---- 15.026 +.422 14.604 1050 ---- ---- ---- ---- 14.776 +.422 14.354 1075 ---- ---- ---- ---- 14.526 +.422 14.104 1100 ---- ---- ---- ---- 14.276 +.422 13.854 1125 ---- ---- ---- ---- 14.026 +.422 13.604 1150 ---- ---- ---- ---- 13.776 +.422 13.354 1175 ---- ---- ---- ---- 13.526 +.422 13.104 1200 ---- ---- ---- ---- 13.276 +.422 12.854 1225 ---- ---- ---- ---- 13.026 +.422 12.604 1250 ---- ---- ---- ---- 12.776 +.422 12.354 1275 ---- ---- ---- ---- 12.526 +.422 12.104 1300 ---- ---- ---- ---- 12.276 +.422 11.854 1325 ---- ---- ---- ---- 12.026 +.422 11.604 1350 ---- ---- ---- ---- 11.776 +.421 11.355 1375 ---- ---- ---- ---- 11.526 +.419 11.107 1400 ---- ---- ---- ---- 11.278 +.417 10.861 1425 ---- ---- ---- ---- 11.031 +.414 10.617 1450 ---- ---- ---- ---- 10.785 +.411 10.374 1475 ---- ---- ---- ---- 10.541 +.408 10.133 1500 ---- ---- ---- ---- 10.299 +.405 9.894 1525 ---- ---- ---- ---- 10.059 +.403 9.656 1550 ---- ---- ---- ---- 9.820 +.400 9.420 1575 ---- ---- ---- ---- 9.582 +.396 9.186 1600 ---- ---- ---- ---- 9.347 +.394 8.953 1625 ---- ---- ---- ---- 9.114 +.391 8.723 1650 ---- ---- ---- ---- 8.883 +.388 8.495 1675 ---- ---- ---- ---- 8.654 +.385 8.269 1700 ---- ---- ---- ---- 8.427 +.381 8.046 1725 ---- ---- ---- ---- 8.203 +.378 7.825 1750 ---- ---- ---- ---- 7.981 +.374 7.607 1775 ---- ---- ---- ---- 7.762 +.370 7.392 1800 ---- ---- ---- ---- 7.546 +.367 7.179 1825 ---- ---- ---- ---- 7.333 +.363 6.970 1850 ---- ---- ---- ---- 7.123 +.359 6.764 1875 ---- ---- ---- ---- 6.916 +.355 6.561 1900 ---- ---- ---- ---- 6.712 +.350 6.362 1925 ---- ---- ---- ---- 6.512 +.346 6.166 1950 ---- ---- ---- ---- 6.315 +.342 5.973 1975 ---- ---- ---- ---- 6.122 +.337 5.785 2000 ---- ---- ---- ---- 5.932 +.332 5.600 2025 ---- ---- ---- ---- 5.747 +.328 5.419 2050 ---- ---- ---- ---- 5.565 +.323 5.242 2075 ---- ---- ---- ---- 5.387 +.317 5.070 2100 ---- ---- ---- ---- 5.214 +.313 4.901 2125 ---- ---- ---- ---- 5.045 +.307 4.738 2150 ---- ---- ---- ---- 4.881 +.302 4.579 2175 ---- ---- ---- ---- 4.721 +.297 4.424 2200 ---- ---- ---- ---- 4.566 +.291 4.275 2225 ---- ---- ---- ---- 4.415 +.285 4.130 2250 ---- ---- ---- ---- 4.270 +.280 3.990 2275 ---- ---- ---- ---- 4.129 +.274 3.855 2300 ---- ---- ---- ---- 3.994 +.269 3.725 2325 ---- ---- ---- ---- 3.863 +.263 3.600 2350 ---- ---- ---- ---- 3.737 +.258 3.479 2375 ---- ---- ---- ---- 3.615 +.252 3.363 2400 ---- ---- ---- ---- 3.499 +.247 3.252 2425 ---- ---- ---- ---- 3.387 +.241 3.146 2450 ---- ---- ---- ---- 3.279 +.235 3.044 2475 ---- ---- ---- ---- 3.176 +.230 2.946 2500 ---- ---- ---- ---- 3.077 +.224 2.853 2525 ---- ---- ---- ---- 2.983 +.220 2.763 2550 ---- ---- ---- ---- 2.892 +.214 2.678 2575 ---- ---- ---- ---- 2.806 +.210 2.596 2600 ---- ---- ---- ---- 2.723 +.205 2.518 2625 ---- ---- ---- ---- 2.643 +.200 2.443 12 2650 ---- ---- ---- ---- 2.567 +.195 2.372 1 2675 ---- ---- ---- ---- 2.495 +.191 2.304 2700 ---- ---- ---- ---- 2.425 +.186 2.239 5 2725 ---- ---- ---- ---- 2.358 +.182 2.176 2750 ---- ---- ---- ---- 2.294 +.178 2.116 2775 ---- ---- ---- ---- 2.233 +.174 2.059 2800 ---- ---- ---- ---- 2.174 +.170 2.004 10 2825 ---- ---- ---- ---- 2.117 +.166 1.951 2850 ---- ---- ---- ---- 2.063 +.162 1.901 2875 ---- ---- ---- ---- 2.011 +.159 1.852 2900 ---- ---- ---- ---- 1.960 +.155 1.805 2925 ---- ---- ---- ---- 1.912 +.152 1.760 2950 ---- ---- ---- ---- 1.865 +.148 1.717 2975 ---- ---- ---- ---- 1.821 +.146 1.675 3000 ---- ---- ---- ---- 1.777 +.142 1.635 5 3025 ---- ---- ---- ---- 1.736 +.139 1.597 3050 ---- ---- ---- ---- 1.695 +.136 1.559 3075 ---- ---- ---- ---- 1.656 +.133 1.523 3100 ---- ---- ---- ---- 1.619 +.131 1.488 10 3125 ---- ---- ---- ---- 1.582 +.127 1.455 3150 ---- ---- ---- ---- 1.547 +.125 1.422 3175 ---- ---- ---- ---- 1.513 +.122 1.391 3200 ---- ---- ---- ---- 1.480 +.120 1.360 3225 ---- ---- ---- ---- 1.449 +.118 1.331 3250 ---- ---- ---- ---- 1.418 +.115 1.303 3275 ---- ---- ---- ---- 1.388 +.113 1.275 3300 ---- ---- ---- ---- 1.359 +.111 1.248 3325 ---- ---- ---- ---- 1.331 +.109 1.222 3350 ---- ---- ---- ---- 1.304 +.107 1.197 3375 ---- ---- ---- ---- 1.277 +.104 1.173 3400 ---- ---- ---- ---- 1.252 +.103 1.149 3425 ---- ---- ---- ---- 1.227 +.101 1.126 3450 ---- ---- ---- ---- 1.203 +.099 1.104 3475 ---- ---- ---- ---- 1.180 +.097 1.083 3500 ---- ---- ---- ---- 1.157 +.095 1.062 7 3525 ---- ---- ---- ---- 1.135 +.093 1.042 3550 ---- ---- ---- ---- 1.114 +.091 1.023 3575 ---- ---- ---- ---- 1.094 +.090 1.004 3600 ---- ---- ---- ---- 1.074 +.088 .986 3625 ---- ---- ---- ---- 1.055 +.087 .968 3650 ---- ---- ---- ---- 1.036 +.085 .951 3675 ---- ---- ---- ---- 1.019 +.084 .935 3700 ---- ---- ---- ---- 1.001 +.082 .919 3725 ---- ---- ---- ---- .985 +.081 .904 3750 ---- ---- ---- ---- .968 +.079 .889 3775 ---- ---- ---- ---- .953 +.079 .874 3800 ---- ---- ---- ---- .938 +.078 .860 3825 ---- ---- ---- ---- .923 +.076 .847 3850 ---- ---- ---- ---- .909 +.075 .834 3875 ---- ---- ---- ---- .895 +.074 .821 3900 ---- ---- ---- ---- .882 +.073 .809 3925 ---- ---- ---- ---- .869 +.072 .797 3950 ---- ---- ---- ---- .856 +.070 .786 3975 ---- ---- ---- ---- .844 +.069 .775 4000 ---- ---- ---- ---- .832 +.068 .764 4025 ---- ---- ---- ---- .821 +.067 .754 4050 ---- ---- ---- ---- .810 +.066 .744 4075 ---- ---- ---- ---- .799 +.065 .734 4100 ---- ---- ---- ---- .789 +.065 .724 4700 ---- ---- ---- ---- .615 +.049 .566 4900 ---- ---- ---- ---- .580 +.046 .534 SO DEC24 Silver Option CALL 725 ---- ---- ---- ---- 18.500 +.430 18.070 750 ---- ---- ---- ---- 18.250 +.430 17.820 775 ---- ---- ---- ---- 18.000 +.430 17.570 800 ---- ---- ---- ---- 17.750 +.430 17.320 825 ---- ---- ---- ---- 17.500 +.430 17.070 850 ---- ---- ---- ---- 17.250 +.430 16.820 875 ---- ---- ---- ---- 17.000 +.430 16.570 900 ---- ---- ---- ---- 16.750 +.430 16.320 925 ---- ---- ---- ---- 16.500 +.430 16.070 950 ---- ---- ---- ---- 16.250 +.430 15.820 975 ---- ---- ---- ---- 16.000 +.430 15.570 1000 ---- ---- ---- ---- 15.750 +.430 15.320 1025 ---- ---- ---- ---- 15.500 +.430 15.070 1050 ---- ---- ---- ---- 15.250 +.430 14.820 1075 ---- ---- ---- ---- 15.000 +.430 14.570 1100 ---- ---- ---- ---- 14.750 +.430 14.320 1125 ---- ---- ---- ---- 14.500 +.430 14.070 1150 ---- ---- ---- ---- 14.250 +.430 13.820 1175 ---- ---- ---- ---- 14.000 +.430 13.570 1200 ---- ---- ---- ---- 13.750 +.430 13.320 1225 ---- ---- ---- ---- 13.500 +.428 13.072 1250 ---- ---- ---- ---- 13.251 +.425 12.826 1275 ---- ---- ---- ---- 13.003 +.422 12.581 1300 ---- ---- ---- ---- 12.757 +.419 12.338 1325 ---- ---- ---- ---- 12.513 +.416 12.097 1350 ---- ---- ---- ---- 12.271 +.414 11.857 1375 ---- ---- ---- ---- 12.030 +.412 11.618 1400 ---- ---- ---- ---- 11.790 +.408 11.382 1425 ---- ---- ---- ---- 11.552 +.406 11.146 1450 ---- ---- ---- ---- 11.315 +.403 10.912 1475 ---- ---- ---- ---- 11.080 +.401 10.679 1500 ---- ---- ---- ---- 10.846 +.398 10.448 1525 ---- ---- ---- ---- 10.614 +.396 10.218 1550 ---- ---- ---- ---- 10.383 +.393 9.990 1575 ---- ---- ---- ---- 10.154 +.390 9.764 1600 ---- ---- ---- ---- 9.926 +.387 9.539 1625 ---- ---- ---- ---- 9.700 +.384 9.316 1650 ---- ---- ---- ---- 9.477 +.382 9.095 1675 ---- ---- ---- ---- 9.255 +.378 8.877 1700 ---- ---- ---- ---- 9.035 +.375 8.660 1725 ---- ---- ---- ---- 8.818 +.372 8.446 1750 ---- ---- ---- ---- 8.604 +.369 8.235 1775 ---- ---- ---- ---- 8.392 +.365 8.027 1800 ---- ---- ---- ---- 8.183 +.362 7.821 1825 ---- ---- ---- ---- 7.976 +.358 7.618 1850 ---- ---- ---- ---- 7.773 +.354 7.419 1875 ---- ---- ---- ---- 7.573 +.351 7.222 1900 ---- ---- ---- ---- 7.375 +.347 7.028 1925 ---- ---- ---- ---- 7.181 +.343 6.838 1950 ---- ---- ---- ---- 6.991 +.339 6.652 1975 ---- ---- ---- ---- 6.803 +.335 6.468 2000 ---- ---- ---- ---- 6.619 +.331 6.288 2025 ---- ---- ---- ---- 6.438 +.326 6.112 2050 ---- ---- ---- ---- 6.261 +.322 5.939 2075 ---- ---- ---- ---- 6.088 +.318 5.770 2100 ---- ---- ---- ---- 5.919 +.313 5.606 2125 ---- ---- ---- ---- 5.753 +.308 5.445 2150 ---- ---- ---- ---- 5.592 +.304 5.288 2175 ---- ---- ---- ---- 5.435 +.300 5.135 2200 ---- ---- ---- ---- 5.282 +.295 4.987 2225 ---- ---- ---- ---- 5.134 +.291 4.843 2250 ---- ---- ---- ---- 4.990 +.286 4.704 2275 ---- ---- ---- ---- 4.850 +.281 4.569 2300 ---- ---- ---- ---- 4.715 +.276 4.439 2325 ---- ---- ---- ---- 4.585 +.271 4.314 2350 ---- ---- ---- ---- 4.459 +.266 4.193 2375 ---- ---- ---- ---- 4.338 +.262 4.076 2400 ---- ---- ---- ---- 4.221 +.257 3.964 2425 ---- ---- ---- ---- 4.108 +.252 3.856 2450 ---- ---- ---- ---- 4.000 +.248 3.752 2475 ---- ---- ---- ---- 3.896 +.244 3.652 2500 ---- ---- ---- ---- 3.796 +.239 3.557 2525 ---- ---- ---- ---- 3.700 +.234 3.466 2550 ---- ---- ---- ---- 3.608 +.230 3.378 2575 ---- ---- ---- ---- 3.520 +.226 3.294 2600 ---- ---- ---- ---- 3.435 +.221 3.214 2625 ---- ---- ---- ---- 3.354 +.217 3.137 2650 ---- ---- ---- ---- 3.276 +.213 3.063 2675 ---- ---- ---- ---- 3.202 +.209 2.993 2700 ---- ---- ---- ---- 3.131 +.206 2.925 2725 ---- ---- ---- ---- 3.062 +.201 2.861 2750 ---- ---- ---- ---- 2.996 +.197 2.799 2775 ---- ---- ---- ---- 2.933 +.194 2.739 2800 ---- ---- ---- ---- 2.873 +.191 2.682 2825 ---- ---- ---- ---- 2.814 +.187 2.627 2850 ---- ---- ---- ---- 2.758 +.184 2.574 2875 ---- ---- ---- ---- 2.704 +.181 2.523 2900 ---- ---- ---- ---- 2.651 +.177 2.474 2925 ---- ---- ---- ---- 2.601 +.175 2.426 2950 ---- ---- ---- ---- 2.552 +.171 2.381 2975 ---- ---- ---- ---- 2.505 +.168 2.337 3000 ---- ---- ---- ---- 2.460 +.166 2.294 3025 ---- ---- ---- ---- 2.416 +.163 2.253 3050 ---- ---- ---- ---- 2.373 +.160 2.213 3075 ---- ---- ---- ---- 2.332 +.157 2.175 3100 ---- ---- ---- ---- 2.292 +.155 2.137 3125 ---- ---- ---- ---- 2.254 +.153 2.101 3150 ---- ---- ---- ---- 2.216 +.150 2.066 3175 ---- ---- ---- ---- 2.180 +.148 2.032 3200 ---- ---- ---- ---- 2.144 +.146 1.998 3225 ---- ---- ---- ---- 2.110 +.144 1.966 3250 ---- ---- ---- ---- 2.076 +.141 1.935 1 3275 ---- ---- ---- ---- 2.044 +.139 1.905 3300 ---- ---- ---- ---- 2.012 +.137 1.875 3325 ---- ---- ---- ---- 1.981 +.135 1.846 3350 ---- ---- ---- ---- 1.951 +.133 1.818 3375 ---- ---- ---- ---- 1.922 +.131 1.791 3400 ---- ---- ---- ---- 1.894 +.130 1.764 3425 ---- ---- ---- ---- 1.866 +.127 1.739 3450 ---- ---- ---- ---- 1.839 +.126 1.713 3475 ---- ---- ---- ---- 1.813 +.124 1.689 3500 ---- ---- ---- ---- 1.787 +.122 1.665 1 3525 ---- ---- ---- ---- 1.762 +.120 1.642 3550 ---- ---- ---- ---- 1.738 +.119 1.619 3575 ---- ---- ---- ---- 1.715 +.117 1.598 3600 ---- ---- ---- ---- 1.692 +.116 1.576 3625 ---- ---- ---- ---- 1.670 +.114 1.556 3650 ---- ---- ---- ---- 1.648 +.112 1.536 3675 ---- ---- ---- ---- 1.627 +.111 1.516 3700 ---- ---- ---- ---- 1.607 +.109 1.498 3725 ---- ---- ---- ---- 1.588 +.109 1.479 3750 ---- ---- ---- ---- 1.569 +.107 1.462 3775 ---- ---- ---- ---- 1.550 +.105 1.445 3800 ---- ---- ---- ---- 1.532 +.104 1.428 3825 ---- ---- ---- ---- 1.515 +.103 1.412 3850 ---- ---- ---- ---- 1.498 +.102 1.396 3875 ---- ---- ---- ---- 1.482 +.101 1.381 3900 ---- ---- ---- ---- 1.466 +.100 1.366 3925 ---- ---- ---- ---- 1.450 +.098 1.352 3950 ---- ---- ---- ---- 1.435 +.097 1.338 3975 ---- ---- ---- ---- 1.421 +.097 1.324 4000 ---- ---- ---- ---- 1.407 +.096 1.311 4025 ---- ---- ---- ---- 1.393 +.094 1.299 4050 ---- ---- ---- ---- 1.380 +.094 1.286 4075 ---- ---- ---- ---- 1.367 +.093 1.274 4100 ---- ---- ---- ---- 1.354 +.091 1.263 5000 ---- ---- ---- ---- 1.082 +.069 1.013 6000 ---- ---- ---- ---- 1.007 +.060 .947 SO JUL25 Silver Option CALL 925 ---- ---- ---- ---- 16.663 +.430 16.233 950 ---- ---- ---- ---- 16.413 +.430 15.983 975 ---- ---- ---- ---- 16.163 +.430 15.733 1000 ---- ---- ---- ---- 15.913 +.430 15.483 1025 ---- ---- ---- ---- 15.663 +.430 15.233 1050 ---- ---- ---- ---- 15.413 +.429 14.984 1075 ---- ---- ---- ---- 15.163 +.427 14.736 1100 ---- ---- ---- ---- 14.915 +.424 14.491 1125 ---- ---- ---- ---- 14.668 +.420 14.248 1150 ---- ---- ---- ---- 14.424 +.418 14.006 1175 ---- ---- ---- ---- 14.181 +.415 13.766 1200 ---- ---- ---- ---- 13.940 +.412 13.528 1225 ---- ---- ---- ---- 13.701 +.409 13.292 1250 ---- ---- ---- ---- 13.464 +.407 13.057 1275 ---- ---- ---- ---- 13.228 +.404 12.824 1300 ---- ---- ---- ---- 12.993 +.401 12.592 1325 ---- ---- ---- ---- 12.760 +.398 12.362 1350 ---- ---- ---- ---- 12.529 +.396 12.133 1375 ---- ---- ---- ---- 12.298 +.393 11.905 1400 ---- ---- ---- ---- 12.069 +.390 11.679 1425 ---- ---- ---- ---- 11.842 +.388 11.454 1450 ---- ---- ---- ---- 11.615 +.385 11.230 1475 ---- ---- ---- ---- 11.390 +.383 11.007 1500 ---- ---- ---- ---- 11.166 +.380 10.786 1525 ---- ---- ---- ---- 10.943 +.377 10.566 1550 ---- ---- ---- ---- 10.722 +.375 10.347 1575 ---- ---- ---- ---- 10.502 +.372 10.130 1600 ---- ---- ---- ---- 10.284 +.370 9.914 1625 ---- ---- ---- ---- 10.067 +.367 9.700 1650 ---- ---- ---- ---- 9.852 +.364 9.488 1675 ---- ---- ---- ---- 9.639 +.361 9.278 1700 ---- ---- ---- ---- 9.429 +.358 9.071 1725 ---- ---- ---- ---- 9.221 +.356 8.865 1750 ---- ---- ---- ---- 9.015 +.352 8.663 1775 ---- ---- ---- ---- 8.812 +.349 8.463 1800 ---- ---- ---- ---- 8.612 +.346 8.266 1825 ---- ---- ---- ---- 8.415 +.343 8.072 1850 ---- ---- ---- ---- 8.220 +.339 7.881 1875 ---- ---- ---- ---- 8.029 +.336 7.693 1900 ---- ---- ---- ---- 7.841 +.333 7.508 1925 ---- ---- ---- ---- 7.656 +.330 7.326 1950 ---- ---- ---- ---- 7.474 +.326 7.148 1975 ---- ---- ---- ---- 7.295 +.322 6.973 2000 ---- ---- ---- ---- 7.119 +.318 6.801 2025 ---- ---- ---- ---- 6.947 +.314 6.633 2050 ---- ---- ---- ---- 6.779 +.311 6.468 2075 ---- ---- ---- ---- 6.613 +.307 6.306 2100 ---- ---- ---- ---- 6.452 +.303 6.149 2125 ---- ---- ---- ---- 6.294 +.299 5.995 2150 ---- ---- ---- ---- 6.140 +.295 5.845 2175 ---- ---- ---- ---- 5.990 +.292 5.698 2200 ---- ---- ---- ---- 5.844 +.288 5.556 2225 ---- ---- ---- ---- 5.702 +.283 5.419 2250 ---- ---- ---- ---- 5.564 +.279 5.285 2275 ---- ---- ---- ---- 5.431 +.276 5.155 2300 ---- ---- ---- ---- 5.302 +.272 5.030 2325 ---- ---- ---- ---- 5.177 +.267 4.910 2350 ---- ---- ---- ---- 5.057 +.264 4.793 2375 ---- ---- ---- ---- 4.941 +.260 4.681 2400 ---- ---- ---- ---- 4.829 +.256 4.573 2425 ---- ---- ---- ---- 4.721 +.252 4.469 2450 ---- ---- ---- ---- 4.617 +.247 4.370 2475 ---- ---- ---- ---- 4.518 +.244 4.274 2500 ---- ---- ---- ---- 4.422 +.240 4.182 2525 ---- ---- ---- ---- 4.330 +.236 4.094 2550 ---- ---- ---- ---- 4.242 +.232 4.010 2575 ---- ---- ---- ---- 4.158 +.229 3.929 2600 ---- ---- ---- ---- 4.077 +.225 3.852 2625 ---- ---- ---- ---- 4.000 +.222 3.778 2650 ---- ---- ---- ---- 3.926 +.219 3.707 2675 ---- ---- ---- ---- 3.855 +.216 3.639 2700 ---- ---- ---- ---- 3.787 +.212 3.575 2725 ---- ---- ---- ---- 3.722 +.209 3.513 2750 ---- ---- ---- ---- 3.659 +.206 3.453 2775 ---- ---- ---- ---- 3.599 +.203 3.396 2800 ---- ---- ---- ---- 3.541 +.200 3.341 2825 ---- ---- ---- ---- 3.486 +.198 3.288 2850 ---- ---- ---- ---- 3.432 +.194 3.238 2875 ---- ---- ---- ---- 3.381 +.192 3.189 2900 ---- ---- ---- ---- 3.331 +.189 3.142 2925 ---- ---- ---- ---- 3.283 +.187 3.096 2950 ---- ---- ---- ---- 3.236 +.184 3.052 2975 ---- ---- ---- ---- 3.191 +.181 3.010 3000 ---- ---- ---- ---- 3.148 +.179 2.969 3025 ---- ---- ---- ---- 3.106 +.177 2.929 3050 ---- ---- ---- ---- 3.065 +.174 2.891 3075 ---- ---- ---- ---- 3.026 +.173 2.853 3100 ---- ---- ---- ---- 2.988 +.171 2.817 3125 ---- ---- ---- ---- 2.950 +.168 2.782 3150 ---- ---- ---- ---- 2.914 +.166 2.748 3175 ---- ---- ---- ---- 2.879 +.164 2.715 3200 ---- ---- ---- ---- 2.845 +.163 2.682 3225 ---- ---- ---- ---- 2.811 +.160 2.651 3250 ---- ---- ---- ---- 2.779 +.159 2.620 3275 ---- ---- ---- ---- 2.747 +.157 2.590 3300 ---- ---- ---- ---- 2.716 +.155 2.561 3325 ---- ---- ---- ---- 2.686 +.154 2.532 3350 ---- ---- ---- ---- 2.656 +.151 2.505 3375 ---- ---- ---- ---- 2.627 +.149 2.478 3400 ---- ---- ---- ---- 2.599 +.148 2.451 3425 ---- ---- ---- ---- 2.572 +.147 2.425 3450 ---- ---- ---- ---- 2.545 +.145 2.400 3475 ---- ---- ---- ---- 2.519 +.144 2.375 3500 ---- ---- ---- ---- 2.493 +.142 2.351 3525 ---- ---- ---- ---- 2.468 +.140 2.328 3550 ---- ---- ---- ---- 2.444 +.139 2.305 3575 ---- ---- ---- ---- 2.420 +.137 2.283 3600 ---- ---- ---- ---- 2.397 +.136 2.261 3625 ---- ---- ---- ---- 2.375 +.135 2.240 3650 ---- ---- ---- ---- 2.353 +.133 2.220 3675 ---- ---- ---- ---- 2.332 +.132 2.200 3700 ---- ---- ---- ---- 2.312 +.131 2.181 3725 ---- ---- ---- ---- 2.292 +.130 2.162 3750 ---- ---- ---- ---- 2.272 +.128 2.144 3775 ---- ---- ---- ---- 2.253 +.127 2.126 3800 ---- ---- ---- ---- 2.235 +.126 2.109 3825 ---- ---- ---- ---- 2.218 +.126 2.092 3850 ---- ---- ---- ---- 2.200 +.124 2.076 3875 ---- ---- ---- ---- 2.184 +.123 2.061 3900 ---- ---- ---- ---- 2.167 +.122 2.045 3925 ---- ---- ---- ---- 2.152 +.121 2.031 3950 ---- ---- ---- ---- 2.136 +.120 2.016 3975 ---- ---- ---- ---- 2.122 +.120 2.002 4000 ---- ---- ---- ---- 2.107 +.118 1.989 4025 ---- ---- ---- ---- 2.093 +.117 1.976 4050 ---- ---- ---- ---- 2.080 +.117 1.963 4075 ---- ---- ---- ---- 2.066 +.115 1.951 4100 ---- ---- ---- ---- 2.054 +.115 1.939 4125 ---- ---- ---- ---- 2.041 +.113 1.928 SO DEC25 Silver Option CALL 925 ---- ---- ---- ---- 16.775 +.430 16.345 950 ---- ---- ---- ---- 16.525 +.430 16.095 975 ---- ---- ---- ---- 16.275 +.429 15.846 1000 ---- ---- ---- ---- 16.025 +.426 15.599 1025 ---- ---- ---- ---- 15.777 +.423 15.354 1050 ---- ---- ---- ---- 15.531 +.419 15.112 1075 ---- ---- ---- ---- 15.288 +.417 14.871 1100 ---- ---- ---- ---- 15.046 +.413 14.633 1125 ---- ---- ---- ---- 14.807 +.411 14.396 1150 ---- ---- ---- ---- 14.569 +.408 14.161 1175 ---- ---- ---- ---- 14.333 +.405 13.928 1200 ---- ---- ---- ---- 14.098 +.402 13.696 1225 ---- ---- ---- ---- 13.865 +.399 13.466 1250 ---- ---- ---- ---- 13.634 +.397 13.237 1275 ---- ---- ---- ---- 13.404 +.394 13.010 1300 ---- ---- ---- ---- 13.175 +.391 12.784 1325 ---- ---- ---- ---- 12.948 +.389 12.559 1350 ---- ---- ---- ---- 12.722 +.387 12.335 1375 ---- ---- ---- ---- 12.497 +.384 12.113 1400 ---- ---- ---- ---- 12.273 +.381 11.892 1425 ---- ---- ---- ---- 12.051 +.379 11.672 1450 ---- ---- ---- ---- 11.829 +.376 11.453 1475 ---- ---- ---- ---- 11.609 +.373 11.236 1500 ---- ---- ---- ---- 11.390 +.371 11.019 1525 ---- ---- ---- ---- 11.172 +.368 10.804 1550 ---- ---- ---- ---- 10.955 +.365 10.590 1575 ---- ---- ---- ---- 10.740 +.363 10.377 1600 ---- ---- ---- ---- 10.527 +.361 10.166 1625 ---- ---- ---- ---- 10.315 +.358 9.957 1650 ---- ---- ---- ---- 10.105 +.356 9.749 1675 ---- ---- ---- ---- 9.897 +.353 9.544 1700 ---- ---- ---- ---- 9.691 +.350 9.341 1725 ---- ---- ---- ---- 9.487 +.347 9.140 1750 ---- ---- ---- ---- 9.286 +.344 8.942 1775 ---- ---- ---- ---- 9.088 +.341 8.747 1800 ---- ---- ---- ---- 8.893 +.338 8.555 1825 ---- ---- ---- ---- 8.700 +.335 8.365 1850 ---- ---- ---- ---- 8.511 +.332 8.179 1875 ---- ---- ---- ---- 8.325 +.329 7.996 1900 ---- ---- ---- ---- 8.141 +.326 7.815 1925 ---- ---- ---- ---- 7.961 +.323 7.638 1950 ---- ---- ---- ---- 7.784 +.319 7.465 1975 ---- ---- ---- ---- 7.610 +.316 7.294 2000 ---- ---- ---- ---- 7.439 +.312 7.127 2025 ---- ---- ---- ---- 7.272 +.309 6.963 2050 ---- ---- ---- ---- 7.108 +.306 6.802 2075 ---- ---- ---- ---- 6.947 +.302 6.645 2100 ---- ---- ---- ---- 6.790 +.298 6.492 2125 ---- ---- ---- ---- 6.637 +.295 6.342 2150 ---- ---- ---- ---- 6.487 +.291 6.196 2175 ---- ---- ---- ---- 6.342 +.288 6.054 2200 ---- ---- ---- ---- 6.200 +.284 5.916 2225 ---- ---- ---- ---- 6.062 +.280 5.782 2250 ---- ---- ---- ---- 5.929 +.277 5.652 2275 ---- ---- ---- ---- 5.799 +.272 5.527 2300 ---- ---- ---- ---- 5.674 +.269 5.405 2325 ---- ---- ---- ---- 5.554 +.266 5.288 2350 ---- ---- ---- ---- 5.437 +.262 5.175 2375 ---- ---- ---- ---- 5.325 +.259 5.066 2400 ---- ---- ---- ---- 5.216 +.254 4.962 2425 ---- ---- ---- ---- 5.112 +.251 4.861 2450 ---- ---- ---- ---- 5.012 +.247 4.765 2475 ---- ---- ---- ---- 4.916 +.244 4.672 2500 ---- ---- ---- ---- 4.824 +.241 4.583 2525 ---- ---- ---- ---- 4.736 +.238 4.498 2550 ---- ---- ---- ---- 4.651 +.234 4.417 2575 ---- ---- ---- ---- 4.570 +.231 4.339 2600 ---- ---- ---- ---- 4.492 +.228 4.264 2625 ---- ---- ---- ---- 4.418 +.225 4.193 2650 ---- ---- ---- ---- 4.347 +.222 4.125 2675 ---- ---- ---- ---- 4.279 +.219 4.060 2700 ---- ---- ---- ---- 4.213 +.215 3.998 2725 ---- ---- ---- ---- 4.151 +.213 3.938 2750 ---- ---- ---- ---- 4.091 +.210 3.881 2775 ---- ---- ---- ---- 4.034 +.208 3.826 2800 ---- ---- ---- ---- 3.978 +.205 3.773 2825 ---- ---- ---- ---- 3.925 +.202 3.723 2850 ---- ---- ---- ---- 3.874 +.200 3.674 2875 ---- ---- ---- ---- 3.824 +.197 3.627 2900 ---- ---- ---- ---- 3.777 +.195 3.582 2925 ---- ---- ---- ---- 3.731 +.193 3.538 2950 ---- ---- ---- ---- 3.686 +.190 3.496 2975 ---- ---- ---- ---- 3.643 +.188 3.455 3000 ---- ---- ---- ---- 3.602 +.186 3.416 3025 ---- ---- ---- ---- 3.562 +.185 3.377 3050 ---- ---- ---- ---- 3.523 +.182 3.341 3075 ---- ---- ---- ---- 3.485 +.180 3.305 3100 ---- ---- ---- ---- 3.448 +.178 3.270 3125 ---- ---- ---- ---- 3.412 +.176 3.236 3150 ---- ---- ---- ---- 3.378 +.175 3.203 3175 ---- ---- ---- ---- 3.344 +.173 3.171 3200 ---- ---- ---- ---- 3.311 +.171 3.140 3225 ---- ---- ---- ---- 3.278 +.169 3.109 3250 ---- ---- ---- ---- 3.247 +.168 3.079 3275 ---- ---- ---- ---- 3.216 +.166 3.050 3300 ---- ---- ---- ---- 3.186 +.164 3.022 3325 ---- ---- ---- ---- 3.157 +.162 2.995 3350 ---- ---- ---- ---- 3.129 +.161 2.968 3375 ---- ---- ---- ---- 3.101 +.160 2.941 3400 ---- ---- ---- ---- 3.073 +.158 2.915 3425 ---- ---- ---- ---- 3.047 +.157 2.890 3450 ---- ---- ---- ---- 3.021 +.156 2.865 3475 ---- ---- ---- ---- 2.995 +.154 2.841 3500 ---- ---- ---- ---- 2.970 +.152 2.818 3525 ---- ---- ---- ---- 2.946 +.151 2.795 3550 ---- ---- ---- ---- 2.922 +.149 2.773 3575 ---- ---- ---- ---- 2.899 +.148 2.751 3600 ---- ---- ---- ---- 2.877 +.147 2.730 3625 ---- ---- ---- ---- 2.855 +.146 2.709 3650 ---- ---- ---- ---- 2.834 +.145 2.689 3675 ---- ---- ---- ---- 2.813 +.143 2.670 3700 ---- ---- ---- ---- 2.793 +.142 2.651 3725 ---- ---- ---- ---- 2.774 +.142 2.632 3750 ---- ---- ---- ---- 2.755 +.140 2.615 3775 ---- ---- ---- ---- 2.737 +.140 2.597 3800 ---- ---- ---- ---- 2.719 +.138 2.581 3825 ---- ---- ---- ---- 2.702 +.137 2.565 3850 ---- ---- ---- ---- 2.685 +.136 2.549 3875 ---- ---- ---- ---- 2.669 +.135 2.534 3900 ---- ---- ---- ---- 2.653 +.134 2.519 3925 ---- ---- ---- ---- 2.638 +.133 2.505 3950 ---- ---- ---- ---- 2.623 +.132 2.491 3975 ---- ---- ---- ---- 2.609 +.132 2.477 4000 ---- ---- ---- ---- 2.595 +.131 2.464 4025 ---- ---- ---- ---- 2.581 +.129 2.452 4050 ---- ---- ---- ---- 2.568 +.129 2.439 4075 ---- ---- ---- ---- 2.556 +.129 2.427 4100 ---- ---- ---- ---- 2.543 +.127 2.416 4125 ---- ---- ---- ---- 2.532 +.127 2.405 SO JUL26 Silver Option CALL 1025 ---- ---- ---- ---- 16.602 +.409 16.193 1050 ---- ---- ---- ---- 16.366 +.407 15.959 1075 ---- ---- ---- ---- 16.132 +.404 15.728 1100 ---- ---- ---- ---- 15.900 +.402 15.498 1125 ---- ---- ---- ---- 15.669 +.399 15.270 1150 ---- ---- ---- ---- 15.440 +.396 15.044 1175 ---- ---- ---- ---- 15.212 +.393 14.819 1200 ---- ---- ---- ---- 14.986 +.391 14.595 1225 ---- ---- ---- ---- 14.761 +.388 14.373 1250 ---- ---- ---- ---- 14.537 +.385 14.152 1275 ---- ---- ---- ---- 14.315 +.383 13.932 1300 ---- ---- ---- ---- 14.094 +.381 13.713 1325 ---- ---- ---- ---- 13.874 +.378 13.496 1350 ---- ---- ---- ---- 13.655 +.376 13.279 1375 ---- ---- ---- ---- 13.437 +.373 13.064 1400 ---- ---- ---- ---- 13.220 +.371 12.849 1425 ---- ---- ---- ---- 13.004 +.368 12.636 1450 ---- ---- ---- ---- 12.789 +.366 12.423 1475 ---- ---- ---- ---- 12.575 +.364 12.211 1500 ---- ---- ---- ---- 12.362 +.361 12.001 1525 ---- ---- ---- ---- 12.150 +.360 11.790 1550 ---- ---- ---- ---- 11.938 +.357 11.581 1575 ---- ---- ---- ---- 11.727 +.354 11.373 1600 ---- ---- ---- ---- 11.517 +.352 11.165 1625 ---- ---- ---- ---- 11.309 +.350 10.959 1650 ---- ---- ---- ---- 11.101 +.348 10.753 1675 ---- ---- ---- ---- 10.895 +.346 10.549 1700 ---- ---- ---- ---- 10.690 +.343 10.347 1725 ---- ---- ---- ---- 10.486 +.340 10.146 1750 ---- ---- ---- ---- 10.285 +.338 9.947 1775 ---- ---- ---- ---- 10.085 +.335 9.750 1800 ---- ---- ---- ---- 9.888 +.333 9.555 1825 ---- ---- ---- ---- 9.694 +.331 9.363 1850 ---- ---- ---- ---- 9.502 +.328 9.174 1875 ---- ---- ---- ---- 9.312 +.324 8.988 1900 ---- ---- ---- ---- 9.126 +.322 8.804 1925 ---- ---- ---- ---- 8.943 +.319 8.624 1950 ---- ---- ---- ---- 8.763 +.317 8.446 1975 ---- ---- ---- ---- 8.586 +.314 8.272 2000 ---- ---- ---- ---- 8.412 +.311 8.101 2025 ---- ---- ---- ---- 8.241 +.308 7.933 2050 ---- ---- ---- ---- 8.073 +.305 7.768 2075 ---- ---- ---- ---- 7.908 +.302 7.606 2100 ---- ---- ---- ---- 7.747 +.299 7.448 2125 ---- ---- ---- ---- 7.589 +.296 7.293 2150 ---- ---- ---- ---- 7.434 +.293 7.141 2175 ---- ---- ---- ---- 7.282 +.289 6.993 2200 ---- ---- ---- ---- 7.134 +.286 6.848 2225 ---- ---- ---- ---- 6.990 +.283 6.707 2250 ---- ---- ---- ---- 6.849 +.280 6.569 2275 ---- ---- ---- ---- 6.712 +.276 6.436 2300 ---- ---- ---- ---- 6.579 +.273 6.306 2325 ---- ---- ---- ---- 6.450 +.270 6.180 2350 ---- ---- ---- ---- 6.325 +.267 6.058 2375 ---- ---- ---- ---- 6.205 +.264 5.941 2400 ---- ---- ---- ---- 6.088 +.261 5.827 2425 ---- ---- ---- ---- 5.976 +.258 5.718 2450 ---- ---- ---- ---- 5.868 +.255 5.613 2475 ---- ---- ---- ---- 5.763 +.251 5.512 2500 ---- ---- ---- ---- 5.663 +.248 5.415 2525 ---- ---- ---- ---- 5.567 +.245 5.322 2550 ---- ---- ---- ---- 5.475 +.242 5.233 2575 ---- ---- ---- ---- 5.387 +.240 5.147 2600 ---- ---- ---- ---- 5.303 +.237 5.066 2625 ---- ---- ---- ---- 5.222 +.234 4.988 2650 ---- ---- ---- ---- 5.144 +.231 4.913 2675 ---- ---- ---- ---- 5.071 +.229 4.842 2700 ---- ---- ---- ---- 5.000 +.225 4.775 2725 ---- ---- ---- ---- 4.933 +.223 4.710 2750 ---- ---- ---- ---- 4.869 +.221 4.648 2775 ---- ---- ---- ---- 4.808 +.218 4.590 2800 ---- ---- ---- ---- 4.749 +.215 4.534 2825 ---- ---- ---- ---- 4.693 +.213 4.480 2850 ---- ---- ---- ---- 4.640 +.211 4.429 2875 ---- ---- ---- ---- 4.589 +.209 4.380 2900 ---- ---- ---- ---- 4.539 +.206 4.333 2925 ---- ---- ---- ---- 4.492 +.204 4.288 2950 ---- ---- ---- ---- 4.447 +.203 4.244 2975 ---- ---- ---- ---- 4.403 +.200 4.203 3000 ---- ---- ---- ---- 4.361 +.199 4.162 3025 ---- ---- ---- ---- 4.320 +.196 4.124 3050 ---- ---- ---- ---- 4.281 +.195 4.086 3075 ---- ---- ---- ---- 4.243 +.193 4.050 3100 ---- ---- ---- ---- 4.206 +.190 4.016 3125 ---- ---- ---- ---- 4.171 +.189 3.982 3150 ---- ---- ---- ---- 4.137 +.188 3.949 3175 ---- ---- ---- ---- 4.103 +.185 3.918 3200 ---- ---- ---- ---- 4.071 +.184 3.887 3225 ---- ---- ---- ---- 4.039 +.182 3.857 3250 ---- ---- ---- ---- 4.009 +.181 3.828 3275 ---- ---- ---- ---- 3.979 +.180 3.799 3300 ---- ---- ---- ---- 3.949 +.178 3.771 3325 ---- ---- ---- ---- 3.921 +.177 3.744 3350 ---- ---- ---- ---- 3.893 +.175 3.718 3375 ---- ---- ---- ---- 3.866 +.174 3.692 3400 ---- ---- ---- ---- 3.839 +.172 3.667 3425 ---- ---- ---- ---- 3.813 +.171 3.642 3450 ---- ---- ---- ---- 3.788 +.170 3.618 3475 ---- ---- ---- ---- 3.763 +.168 3.595 3500 ---- ---- ---- ---- 3.739 +.167 3.572 3525 ---- ---- ---- ---- 3.715 +.166 3.549 3550 ---- ---- ---- ---- 3.692 +.165 3.527 3575 ---- ---- ---- ---- 3.669 +.164 3.505 3600 ---- ---- ---- ---- 3.647 +.163 3.484 3625 ---- ---- ---- ---- 3.625 +.161 3.464 3650 ---- ---- ---- ---- 3.604 +.161 3.443 3675 ---- ---- ---- ---- 3.583 +.159 3.424 3700 ---- ---- ---- ---- 3.563 +.158 3.405 3725 ---- ---- ---- ---- 3.543 +.157 3.386 3750 ---- ---- ---- ---- 3.525 +.157 3.368 3775 ---- ---- ---- ---- 3.506 +.155 3.351 3800 ---- ---- ---- ---- 3.488 +.154 3.334 3825 ---- ---- ---- ---- 3.471 +.153 3.318 3850 ---- ---- ---- ---- 3.454 +.152 3.302 3875 ---- ---- ---- ---- 3.438 +.151 3.287 3900 ---- ---- ---- ---- 3.423 +.151 3.272 SO DEC26 Silver Option CALL 1025 ---- ---- ---- ---- 16.740 +.403 16.337 1050 ---- ---- ---- ---- 16.509 +.400 16.109 1075 ---- ---- ---- ---- 16.279 +.397 15.882 1100 ---- ---- ---- ---- 16.052 +.395 15.657 1125 ---- ---- ---- ---- 15.826 +.392 15.434 1150 ---- ---- ---- ---- 15.601 +.389 15.212 1175 ---- ---- ---- ---- 15.378 +.387 14.991 1200 ---- ---- ---- ---- 15.156 +.384 14.772 1225 ---- ---- ---- ---- 14.935 +.381 14.554 1250 ---- ---- ---- ---- 14.716 +.379 14.337 1275 ---- ---- ---- ---- 14.498 +.376 14.122 1300 ---- ---- ---- ---- 14.281 +.374 13.907 1325 ---- ---- ---- ---- 14.065 +.372 13.693 1350 ---- ---- ---- ---- 13.850 +.369 13.481 1375 ---- ---- ---- ---- 13.636 +.367 13.269 1400 ---- ---- ---- ---- 13.422 +.364 13.058 1425 ---- ---- ---- ---- 13.210 +.362 12.848 1450 ---- ---- ---- ---- 12.998 +.359 12.639 1475 ---- ---- ---- ---- 12.788 +.358 12.430 1500 ---- ---- ---- ---- 12.578 +.356 12.222 1525 ---- ---- ---- ---- 12.369 +.354 12.015 1550 ---- ---- ---- ---- 12.160 +.351 11.809 1575 ---- ---- ---- ---- 11.952 +.348 11.604 1600 ---- ---- ---- ---- 11.745 +.346 11.399 1625 ---- ---- ---- ---- 11.539 +.344 11.195 1650 ---- ---- ---- ---- 11.335 +.342 10.993 1675 ---- ---- ---- ---- 11.131 +.340 10.791 1700 ---- ---- ---- ---- 10.929 +.338 10.591 1725 ---- ---- ---- ---- 10.728 +.335 10.393 1750 ---- ---- ---- ---- 10.529 +.332 10.197 1775 ---- ---- ---- ---- 10.332 +.330 10.002 1800 ---- ---- ---- ---- 10.138 +.328 9.810 1825 ---- ---- ---- ---- 9.946 +.325 9.621 1850 ---- ---- ---- ---- 9.757 +.323 9.434 1875 ---- ---- ---- ---- 9.570 +.320 9.250 1900 ---- ---- ---- ---- 9.387 +.317 9.070 1925 ---- ---- ---- ---- 9.206 +.314 8.892 1950 ---- ---- ---- ---- 9.029 +.312 8.717 1975 ---- ---- ---- ---- 8.855 +.309 8.546 2000 ---- ---- ---- ---- 8.684 +.307 8.377 2025 ---- ---- ---- ---- 8.515 +.303 8.212 2050 ---- ---- ---- ---- 8.351 +.301 8.050 2075 ---- ---- ---- ---- 8.189 +.298 7.891 2100 ---- ---- ---- ---- 8.030 +.295 7.735 2125 ---- ---- ---- ---- 7.875 +.292 7.583 2150 ---- ---- ---- ---- 7.723 +.290 7.433 2175 ---- ---- ---- ---- 7.574 +.286 7.288 2200 ---- ---- ---- ---- 7.429 +.284 7.145 2225 ---- ---- ---- ---- 7.287 +.280 7.007 2250 ---- ---- ---- ---- 7.149 +.277 6.872 2275 ---- ---- ---- ---- 7.015 +.274 6.741 2300 ---- ---- ---- ---- 6.885 +.272 6.613 2325 ---- ---- ---- ---- 6.758 +.268 6.490 2350 ---- ---- ---- ---- 6.636 +.265 6.371 2375 ---- ---- ---- ---- 6.518 +.263 6.255 2400 ---- ---- ---- ---- 6.404 +.260 6.144 2425 ---- ---- ---- ---- 6.294 +.256 6.038 2450 ---- ---- ---- ---- 6.189 +.254 5.935 2475 ---- ---- ---- ---- 6.087 +.251 5.836 2500 ---- ---- ---- ---- 5.990 +.248 5.742 2525 ---- ---- ---- ---- 5.896 +.245 5.651 2550 ---- ---- ---- ---- 5.807 +.243 5.564 2575 ---- ---- ---- ---- 5.721 +.240 5.481 2600 ---- ---- ---- ---- 5.639 +.237 5.402 2625 ---- ---- ---- ---- 5.561 +.234 5.327 2650 ---- ---- ---- ---- 5.486 +.231 5.255 2675 ---- ---- ---- ---- 5.415 +.229 5.186 2700 ---- ---- ---- ---- 5.347 +.227 5.120 2725 ---- ---- ---- ---- 5.283 +.225 5.058 2750 ---- ---- ---- ---- 5.221 +.222 4.999 2775 ---- ---- ---- ---- 5.162 +.220 4.942 2800 ---- ---- ---- ---- 5.106 +.217 4.889 2825 ---- ---- ---- ---- 5.053 +.216 4.837 2850 ---- ---- ---- ---- 5.002 +.214 4.788 2875 ---- ---- ---- ---- 4.953 +.211 4.742 2900 ---- ---- ---- ---- 4.906 +.209 4.697 2925 ---- ---- ---- ---- 4.861 +.207 4.654 2950 ---- ---- ---- ---- 4.818 +.205 4.613 2975 ---- ---- ---- ---- 4.776 +.203 4.573 3000 ---- ---- ---- ---- 4.737 +.202 4.535 3025 ---- ---- ---- ---- 4.698 +.200 4.498 3050 ---- ---- ---- ---- 4.661 +.198 4.463 3075 ---- ---- ---- ---- 4.625 +.196 4.429 3100 ---- ---- ---- ---- 4.591 +.195 4.396 3125 ---- ---- ---- ---- 4.557 +.193 4.364 3150 ---- ---- ---- ---- 4.525 +.192 4.333 3175 ---- ---- ---- ---- 4.493 +.190 4.303 3200 ---- ---- ---- ---- 4.463 +.189 4.274 3225 ---- ---- ---- ---- 4.433 +.187 4.246 3250 ---- ---- ---- ---- 4.404 +.185 4.219 3275 ---- ---- ---- ---- 4.376 +.184 4.192 3300 ---- ---- ---- ---- 4.349 +.183 4.166 3325 ---- ---- ---- ---- 4.322 +.182 4.140 3350 ---- ---- ---- ---- 4.296 +.181 4.115 3375 ---- ---- ---- ---- 4.270 +.179 4.091 3400 ---- ---- ---- ---- 4.245 +.178 4.067 3425 ---- ---- ---- ---- 4.221 +.177 4.044 3450 ---- ---- ---- ---- 4.197 +.175 4.022 3475 ---- ---- ---- ---- 4.174 +.175 3.999 3500 ---- ---- ---- ---- 4.151 +.173 3.978 3525 ---- ---- ---- ---- 4.128 +.172 3.956 3550 ---- ---- ---- ---- 4.106 +.171 3.935 3575 ---- ---- ---- ---- 4.085 +.170 3.915 3600 ---- ---- ---- ---- 4.064 +.169 3.895 3625 ---- ---- ---- ---- 4.043 +.167 3.876 3650 ---- ---- ---- ---- 4.024 +.167 3.857 3675 ---- ---- ---- ---- 4.004 +.165 3.839 3700 ---- ---- ---- ---- 3.985 +.164 3.821 3725 ---- ---- ---- ---- 3.967 +.164 3.803 3750 ---- ---- ---- ---- 3.949 +.162 3.787 3775 ---- ---- ---- ---- 3.932 +.162 3.770 3800 ---- ---- ---- ---- 3.916 +.161 3.755 3825 ---- ---- ---- ---- 3.900 +.160 3.740 3850 ---- ---- ---- ---- 3.884 +.159 3.725 3875 ---- ---- ---- ---- 3.869 +.158 3.711 3900 ---- ---- ---- ---- 3.855 +.158 3.697 SO JUL27 Silver Option CALL 1025 ---- ---- ---- ---- 16.907 +.395 16.512 1050 ---- ---- ---- ---- 16.682 +.392 16.290 1075 ---- ---- ---- ---- 16.459 +.389 16.070 1100 ---- ---- ---- ---- 16.237 +.386 15.851 1125 ---- ---- ---- ---- 16.017 +.384 15.633 1150 ---- ---- ---- ---- 15.798 +.381 15.417 1175 ---- ---- ---- ---- 15.580 +.378 15.202 1200 ---- ---- ---- ---- 15.364 +.376 14.988 1225 ---- ---- ---- ---- 15.148 +.373 14.775 1250 ---- ---- ---- ---- 14.934 +.371 14.563 1275 ---- ---- ---- ---- 14.721 +.368 14.353 1300 ---- ---- ---- ---- 14.509 +.366 14.143 1325 ---- ---- ---- ---- 14.298 +.364 13.934 1350 ---- ---- ---- ---- 14.087 +.361 13.726 1375 ---- ---- ---- ---- 13.878 +.360 13.518 1400 ---- ---- ---- ---- 13.669 +.357 13.312 1425 ---- ---- ---- ---- 13.461 +.355 13.106 1450 ---- ---- ---- ---- 13.253 +.352 12.901 1475 ---- ---- ---- ---- 13.047 +.350 12.697 1500 ---- ---- ---- ---- 12.841 +.348 12.493 1525 ---- ---- ---- ---- 12.636 +.346 12.290 1550 ---- ---- ---- ---- 12.431 +.344 12.087 1575 ---- ---- ---- ---- 12.227 +.342 11.885 1600 ---- ---- ---- ---- 12.023 +.339 11.684 1625 ---- ---- ---- ---- 11.821 +.338 11.483 1650 ---- ---- ---- ---- 11.619 +.335 11.284 1675 ---- ---- ---- ---- 11.419 +.333 11.086 1700 ---- ---- ---- ---- 11.220 +.331 10.889 1725 ---- ---- ---- ---- 11.022 +.328 10.694 1750 ---- ---- ---- ---- 10.827 +.327 10.500 1775 ---- ---- ---- ---- 10.633 +.324 10.309 1800 ---- ---- ---- ---- 10.442 +.322 10.120 1825 ---- ---- ---- ---- 10.253 +.319 9.934 1850 ---- ---- ---- ---- 10.067 +.316 9.751 1875 ---- ---- ---- ---- 9.884 +.314 9.570 1900 ---- ---- ---- ---- 9.704 +.311 9.393 1925 ---- ---- ---- ---- 9.527 +.309 9.218 1950 ---- ---- ---- ---- 9.353 +.306 9.047 1975 ---- ---- ---- ---- 9.182 +.303 8.879 2000 ---- ---- ---- ---- 9.015 +.302 8.713 2025 ---- ---- ---- ---- 8.850 +.298 8.552 2050 ---- ---- ---- ---- 8.689 +.296 8.393 2075 ---- ---- ---- ---- 8.530 +.293 8.237 2100 ---- ---- ---- ---- 8.375 +.290 8.085 2125 ---- ---- ---- ---- 8.223 +.287 7.936 2150 ---- ---- ---- ---- 8.075 +.285 7.790 2175 ---- ---- ---- ---- 7.930 +.283 7.647 2200 ---- ---- ---- ---- 7.788 +.280 7.508 2225 ---- ---- ---- ---- 7.650 +.277 7.373 2250 ---- ---- ---- ---- 7.515 +.274 7.241 2275 ---- ---- ---- ---- 7.384 +.271 7.113 2300 ---- ---- ---- ---- 7.257 +.268 6.989 2325 ---- ---- ---- ---- 7.134 +.265 6.869 2350 ---- ---- ---- ---- 7.016 +.263 6.753 2375 ---- ---- ---- ---- 6.901 +.260 6.641 2400 ---- ---- ---- ---- 6.790 +.257 6.533 2425 ---- ---- ---- ---- 6.684 +.255 6.429 2450 ---- ---- ---- ---- 6.582 +.252 6.330 2475 ---- ---- ---- ---- 6.484 +.249 6.235 2500 ---- ---- ---- ---- 6.390 +.247 6.143 2525 ---- ---- ---- ---- 6.300 +.244 6.056 2550 ---- ---- ---- ---- 6.214 +.242 5.972 2575 ---- ---- ---- ---- 6.132 +.239 5.893 2600 ---- ---- ---- ---- 6.054 +.237 5.817 2625 ---- ---- ---- ---- 5.979 +.235 5.744 2650 ---- ---- ---- ---- 5.908 +.232 5.676 2675 ---- ---- ---- ---- 5.840 +.230 5.610 2700 ---- ---- ---- ---- 5.776 +.228 5.548 2725 ---- ---- ---- ---- 5.714 +.225 5.489 2750 ---- ---- ---- ---- 5.656 +.223 5.433 2775 ---- ---- ---- ---- 5.601 +.221 5.380 2800 ---- ---- ---- ---- 5.548 +.219 5.329 2825 ---- ---- ---- ---- 5.498 +.217 5.281 2850 ---- ---- ---- ---- 5.451 +.216 5.235 2875 ---- ---- ---- ---- 5.405 +.213 5.192 2900 ---- ---- ---- ---- 5.362 +.212 5.150 2925 ---- ---- ---- ---- 5.320 +.210 5.110 2950 ---- ---- ---- ---- 5.280 +.208 5.072 2975 ---- ---- ---- ---- 5.242 +.207 5.035 3000 ---- ---- ---- ---- 5.205 +.205 5.000 3025 ---- ---- ---- ---- 5.170 +.204 4.966 3050 ---- ---- ---- ---- 5.136 +.202 4.934 3075 ---- ---- ---- ---- 5.103 +.200 4.903 3100 ---- ---- ---- ---- 5.071 +.198 4.873 3125 ---- ---- ---- ---- 5.041 +.197 4.844 3150 ---- ---- ---- ---- 5.011 +.196 4.815 3175 ---- ---- ---- ---- 4.983 +.195 4.788 3200 ---- ---- ---- ---- 4.955 +.193 4.762 3225 ---- ---- ---- ---- 4.928 +.192 4.736 3250 ---- ---- ---- ---- 4.902 +.191 4.711 3275 ---- ---- ---- ---- 4.876 +.189 4.687 3300 ---- ---- ---- ---- 4.851 +.188 4.663 3325 ---- ---- ---- ---- 4.827 +.187 4.640 3350 ---- ---- ---- ---- 4.803 +.185 4.618 3375 ---- ---- ---- ---- 4.780 +.184 4.596 3400 ---- ---- ---- ---- 4.757 +.183 4.574 3425 ---- ---- ---- ---- 4.735 +.182 4.553 3450 ---- ---- ---- ---- 4.714 +.181 4.533 3475 ---- ---- ---- ---- 4.693 +.180 4.513 3500 ---- ---- ---- ---- 4.672 +.179 4.493 3525 ---- ---- ---- ---- 4.652 +.178 4.474 3550 ---- ---- ---- ---- 4.632 +.177 4.455 3575 ---- ---- ---- ---- 4.612 +.176 4.436 3600 ---- ---- ---- ---- 4.594 +.176 4.418 3625 ---- ---- ---- ---- 4.575 +.174 4.401 3650 ---- ---- ---- ---- 4.557 +.173 4.384 3675 ---- ---- ---- ---- 4.540 +.173 4.367 3700 ---- ---- ---- ---- 4.523 +.172 4.351 3725 ---- ---- ---- ---- 4.507 +.171 4.336 3750 ---- ---- ---- ---- 4.491 +.170 4.321 3775 ---- ---- ---- ---- 4.476 +.169 4.307 3800 ---- ---- ---- ---- 4.461 +.168 4.293 3825 ---- ---- ---- ---- 4.447 +.168 4.279 3850 ---- ---- ---- ---- 4.433 +.167 4.266 3875 ---- ---- ---- ---- 4.420 +.166 4.254 3900 ---- ---- ---- ---- 4.407 +.165 4.242 3925 ---- ---- ---- ---- 4.395 +.164 4.231 SO DEC27 Silver Option CALL 1300 ---- ---- ---- ---- 14.718 +.361 14.357 1325 ---- ---- ---- ---- 14.510 +.358 14.152 1350 ---- ---- ---- ---- 14.304 +.356 13.948 1375 ---- ---- ---- ---- 14.098 +.354 13.744 1400 ---- ---- ---- ---- 13.893 +.352 13.541 1425 ---- ---- ---- ---- 13.688 +.349 13.339 1450 ---- ---- ---- ---- 13.484 +.347 13.137 1475 ---- ---- ---- ---- 13.281 +.345 12.936 1500 ---- ---- ---- ---- 13.078 +.343 12.735 1525 ---- ---- ---- ---- 12.876 +.341 12.535 1550 ---- ---- ---- ---- 12.675 +.339 12.336 1575 ---- ---- ---- ---- 12.474 +.337 12.137 1600 ---- ---- ---- ---- 12.273 +.335 11.938 1625 ---- ---- ---- ---- 12.073 +.333 11.740 1650 ---- ---- ---- ---- 11.874 +.331 11.543 1675 ---- ---- ---- ---- 11.675 +.328 11.347 1700 ---- ---- ---- ---- 11.478 +.326 11.152 1725 ---- ---- ---- ---- 11.283 +.324 10.959 1750 ---- ---- ---- ---- 11.088 +.321 10.767 1775 ---- ---- ---- ---- 10.896 +.320 10.576 1800 ---- ---- ---- ---- 10.706 +.318 10.388 1825 ---- ---- ---- ---- 10.518 +.315 10.203 1850 ---- ---- ---- ---- 10.332 +.312 10.020 1875 ---- ---- ---- ---- 10.150 +.310 9.840 1900 ---- ---- ---- ---- 9.970 +.308 9.662 1925 ---- ---- ---- ---- 9.794 +.306 9.488 1950 ---- ---- ---- ---- 9.621 +.304 9.317 1975 ---- ---- ---- ---- 9.450 +.300 9.150 2000 ---- ---- ---- ---- 9.283 +.298 8.985 2025 ---- ---- ---- ---- 9.119 +.295 8.824 2050 ---- ---- ---- ---- 8.958 +.293 8.665 2075 ---- ---- ---- ---- 8.801 +.291 8.510 2100 ---- ---- ---- ---- 8.646 +.288 8.358 2125 ---- ---- ---- ---- 8.495 +.285 8.210 2150 ---- ---- ---- ---- 8.347 +.283 8.064 2175 ---- ---- ---- ---- 8.202 +.280 7.922 2200 ---- ---- ---- ---- 8.060 +.277 7.783 2225 ---- ---- ---- ---- 7.922 +.274 7.648 2250 ---- ---- ---- ---- 7.788 +.272 7.516 2275 ---- ---- ---- ---- 7.657 +.269 7.388 2300 ---- ---- ---- ---- 7.530 +.267 7.263 2325 ---- ---- ---- ---- 7.407 +.264 7.143 2350 ---- ---- ---- ---- 7.288 +.262 7.026 2375 ---- ---- ---- ---- 7.173 +.259 6.914 2400 ---- ---- ---- ---- 7.062 +.256 6.806 2425 ---- ---- ---- ---- 6.956 +.254 6.702 2450 ---- ---- ---- ---- 6.853 +.251 6.602 2475 ---- ---- ---- ---- 6.755 +.249 6.506 2500 ---- ---- ---- ---- 6.661 +.247 6.414 2525 ---- ---- ---- ---- 6.571 +.244 6.327 2550 ---- ---- ---- ---- 6.485 +.242 6.243 2575 ---- ---- ---- ---- 6.402 +.239 6.163 2600 ---- ---- ---- ---- 6.324 +.237 6.087 2625 ---- ---- ---- ---- 6.249 +.234 6.015 2650 ---- ---- ---- ---- 6.178 +.232 5.946 2675 ---- ---- ---- ---- 6.111 +.230 5.881 2700 ---- ---- ---- ---- 6.047 +.228 5.819 2725 ---- ---- ---- ---- 5.986 +.226 5.760 2750 ---- ---- ---- ---- 5.929 +.224 5.705 2775 ---- ---- ---- ---- 5.874 +.222 5.652 2800 ---- ---- ---- ---- 5.823 +.220 5.603 2825 ---- ---- ---- ---- 5.774 +.219 5.555 2850 ---- ---- ---- ---- 5.727 +.216 5.511 2875 ---- ---- ---- ---- 5.683 +.215 5.468 2900 ---- ---- ---- ---- 5.641 +.213 5.428 2925 ---- ---- ---- ---- 5.601 +.211 5.390 2950 ---- ---- ---- ---- 5.563 +.210 5.353 2975 ---- ---- ---- ---- 5.526 +.208 5.318 3000 ---- ---- ---- ---- 5.491 +.206 5.285 3025 ---- ---- ---- ---- 5.457 +.205 5.252 3050 ---- ---- ---- ---- 5.425 +.203 5.222 3075 ---- ---- ---- ---- 5.394 +.202 5.192 3100 ---- ---- ---- ---- 5.365 +.201 5.164 3125 ---- ---- ---- ---- 5.336 +.199 5.137 3150 ---- ---- ---- ---- 5.309 +.198 5.111 3175 ---- ---- ---- ---- 5.282 +.197 5.085 3200 ---- ---- ---- ---- 5.256 +.195 5.061 3225 ---- ---- ---- ---- 5.231 +.194 5.037 3250 ---- ---- ---- ---- 5.207 +.193 5.014 3275 ---- ---- ---- ---- 5.184 +.192 4.992 3300 ---- ---- ---- ---- 5.161 +.191 4.970 3325 ---- ---- ---- ---- 5.138 +.189 4.949 3350 ---- ---- ---- ---- 5.117 +.189 4.928 3375 ---- ---- ---- ---- 5.095 +.187 4.908 3400 ---- ---- ---- ---- 5.075 +.187 4.888 3425 ---- ---- ---- ---- 5.055 +.186 4.869 3450 ---- ---- ---- ---- 5.035 +.185 4.850 3475 ---- ---- ---- ---- 5.016 +.184 4.832 3500 ---- ---- ---- ---- 4.997 +.183 4.814 3525 ---- ---- ---- ---- 4.978 +.181 4.797 3550 ---- ---- ---- ---- 4.960 +.180 4.780 3575 ---- ---- ---- ---- 4.942 +.179 4.763 3600 ---- ---- ---- ---- 4.925 +.179 4.746 3625 ---- ---- ---- ---- 4.908 +.177 4.731 3650 ---- ---- ---- ---- 4.892 +.177 4.715 3675 ---- ---- ---- ---- 4.876 +.176 4.700 3700 ---- ---- ---- ---- 4.861 +.176 4.685 3725 ---- ---- ---- ---- 4.846 +.175 4.671 3750 ---- ---- ---- ---- 4.831 +.173 4.658 3775 ---- ---- ---- ---- 4.818 +.173 4.645 3800 ---- ---- ---- ---- 4.804 +.172 4.632 3825 ---- ---- ---- ---- 4.791 +.171 4.620 3850 ---- ---- ---- ---- 4.779 +.171 4.608 3875 ---- ---- ---- ---- 4.767 +.170 4.597 3900 ---- ---- ---- ---- 4.756 +.169 4.587 3925 ---- ---- ---- ---- 4.745 +.168 4.577 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 .002 .002 .001A .001A .001 .000 2 .001 36 1825 ---- ---- ---- ---- .001 .000 .001 16 1835 ---- ---- ---- ---- .001 .000 .001 6 1840 ---- ---- ---- ---- .001 .000 .001 1845 ---- ---- ---- ---- .001 .000 .001 5 1850 ---- ---- ---- ---- .001 .000 .001 15 1855 ---- ---- ---- ---- .001 .000 .001 2 1860 ---- ---- ---- ---- .001 .000 .001 1865 ---- ---- ---- ---- .001 .000 .001 1870 ---- ---- ---- ---- .001 .000 .001 1 1875 ---- ---- ---- ---- .001 .000 .001 17 1880 ---- ---- ---- ---- .001 .000 .001 2 1885 ---- ---- ---- ---- .001 .000 .001 1890 ---- ---- ---- ---- .001 .000 .001 1895 ---- ---- ---- ---- .001 .000 .001 2 1900 ---- ---- ---- ---- .001 .000 .001 3 2412 1905 ---- ---- ---- ---- .001 .000 .001 3 1910 ---- ---- ---- ---- .001 .000 .001 5 1915 ---- ---- ---- ---- .001 .000 .001 7 1920 ---- ---- ---- ---- .001 .000 .001 1 1925 ---- ---- ---- ---- .001 .000 .001 56 1930 ---- ---- ---- ---- .002 +.001 .001 17 1935 ---- ---- ---- ---- .002 +.001 .001 16 1940 ---- ---- ---- ---- .002 +.001 .001 7 1945 ---- ---- ---- ---- .002 +.001 .001 8 1950 ---- ---- ---- ---- .002 +.001 .001 66 1955 ---- ---- .001A .001A .002 .000 .002 7 1960 ---- ---- .001A .001A .002 .000 .002 5 1965 ---- ---- .001A .001A .002 .000 .002 11 1970 ---- ---- .001A .001A .002 .000 .002 1 1975 ---- ---- .001A .001A .002 .000 .002 85 1980 ---- ---- .001A .001A .002 .000 .002 10 1985 ---- ---- .001A .001A .002 .000 .002 14 1990 ---- ---- ---- ---- .002 .000 .002 3 1995 ---- ---- ---- ---- .002 .000 .002 15 2000 ---- ---- ---- ---- .002 .000 .002 1010 2005 ---- ---- ---- ---- .002 .000 .002 10 2010 ---- ---- ---- ---- .002 .000 .002 109 2015 ---- ---- .002A .002A .002 -.001 .003 6 2020 ---- ---- .002A .002A .002 -.001 .003 7 2025 ---- ---- .002A .002A .002 -.001 .003 214 2030 ---- ---- .002A .002A .002 -.001 .003 131 2035 ---- ---- .002A .002A .002 -.001 .003 8 2040 ---- ---- .002A .002A .002 -.001 .003 12 2045 .002 .002 .002 .002 .002 -.001 1 .003 3 2050 ---- ---- .002A .002A .002 -.002 .004 132 2055 ---- ---- .002A .002A .002 -.002 .004 10 2060 ---- ---- .002A .002A .002 -.002 .004 6 2065 ---- ---- .002A .002A .002 -.002 .004 6 2070 .002 .002 .002 .002 .002 -.002 5 .004 12 2075 ---- ---- .002A .002A .002 -.003 .005 67 2080 .002 .002 .002 .002 .002 -.003 5 .005 10 2085 ---- ---- .002A .002A .002 -.003 .005 50 2090 ---- ---- .003A .003A .002 -.003 .005 10 2095 ---- ---- .003A .003A .002 -.004 .006 27 2100 ---- ---- .002A .002A .002 -.004 1 .006 1 1699 2105 ---- ---- .003A .003A .002 -.004 .006 6 2110 ---- ---- .003A .003A .003 -.004 .007 11 2115 ---- ---- .003A .003A .003 -.004 .007 11 2120 ---- ---- .003A .003A .003 -.004 .007 16 2125 ---- ---- .003A .003A .003 -.005 5 .008 53 2130 ---- ---- .003A .003A .003 -.005 .008 9 2135 ---- ---- .003A .003A .003 -.006 .009 21 2140 .004 .004 .004 .004 .003 -.006 1 .009 19 2145 ---- ---- .004A .004A .003 -.007 .010 1 2150 .004 .004 .004 .004 .003 -.007 8 .010 6 924 2155 ---- ---- .004A .004A .003 -.008 .011 15 2160 ---- ---- .004A .004A .003 -.009 .012 45 64 2165 ---- ---- .004A .004A .003 -.009 .012 9 2170 ---- ---- .005A .005A .003 -.010 .013 6 2175 .006 .006 .005A .005A .003 -.011 2 .014 12 147 2180 .007 .007 .005 .005 .004 -.011 8 .015 8 2185 .008 .008 .005A .005A .004 -.012 5 .016 14 2190 ---- ---- .005A .005A .004 -.013 .017 8 2195 ---- ---- .006A .006A .004 -.014 .018 12 2200 .009 .009 .006A .006A .004 -.016 10 .020 208 1374 2205 ---- ---- .006A .006A .005 -.016 .021 10 2210 ---- ---- .006A .006A .005 -.018 .023 23 2215 ---- ---- .007A .007A .005 -.019 .024 2 2220 .008 .009 .008 .009 .006 -.020 6 .026 3 22 2225 ---- ---- .008A .008A .006 -.022 .028 1 118 2230 ---- ---- .009A .009A .007 -.024 .031 3 57 2235 ---- ---- .010A .010A .008 -.025 .033 1 39 2240 ---- ---- .010A .010A .008 -.028 .036 6 2245 ---- ---- .011A .011A .009 -.031 .040 15 2250 .034 .042B .012 .012 .010 -.033 79 .043 169 556 2255 ---- ---- .014A .014A .011 -.036 .047 1 39 2260 ---- .053B .015A .015A .013 -.038 .051 35 2265 ---- .058B .017A .017A .014 -.042 .056 34 2270 .046 .064B .018A .038B .016 -.046 2 .062 1 56 2275 .020 .071B .020 .020 .018 -.049 4 .067 20 183 2280 ---- .075B .022A .022A .020 -.054 .074 66 2285 .059 .083B .025A .025A .023 -.058 3 .081 3 91 2290 .056 .091B .027A .060B .026 -.063 2 .089 2 65 2295 ---- .105B .030A .030A .029 -.068 .097 10 48 2300 .058 .116B .030 .038A .032 -.075 1115 .107 262 1341 2305 .044 .126B .037A .043A .036 -.081 1 .117 1 77 2310 ---- .134B .041A .041A .040 -.088 7 .128 15 69 2315 .073 .148B .045A .046A .045 -.095 11 .140 1 28 2320 ---- .161B .050A .050A .050 -.103 .153 3 38 2325 .119 .184B .056A .066A .056 -.112 1023 .168 36 386 2330 .113 .200B .061A .063A .063 -.120 12 .183 2 34 2335 .083 .218B .067A .071A .070 -.130 15 .200 10 55 2340 .083 .238B .074A .079A .078 -.139 1 .217 4 90 2345 .202 .258B .081A .081A .087 -.149 22 .236 4 34 2350 .221 .280B .090A .111 .097 -.160 21 .257 89 481 2355 .295 .303B .099A .123A .109 -.170 4 .279 4 35 2360 ---- .330B .110A .110A .121 -.181 .302 58 76 2365 .150 .357B .122A .133A .134 -.192 15 .326 41 44 2370 .325 .384B .130 .178B .149 -.203 34 .352 65 21 2375 .315 .414B .148A .148A .165 -.214 22 .379 106 154 2380 .190 .440B .164A .177A .182 -.225 1 .407 4 69 2385 ---- .473B .181A .181A .201 -.236 .437 9 63 2390 .399 .507B .199A .199A .221 -.247 5 .468 6 134 2395 .362 .537B .217A .447B .242 -.259 5 .501 2 45 2400 .504 .574B .236A .289 .265 -.269 177 .534 87 1199 2405 .325 .330 .258A .342B .290 -.279 2 .569 3 25 2410 .341 .341 .282A .371B .316 -.289 7 .605 32 2415 .360 .369 .306A .403B .344 -.299 9 .643 43 2420 ---- ---- .332A .332A .373 -.308 .681 231 2425 .390 .771B .359A .471B .404 -.316 9 .720 13 340 2430 .459 .459 .388A .502B .436 -.325 11 .761 34 2435 .650 .803B .419A .519B .470 -.332 4 .802 36 2440 ---- .847B .459A .459A .505 -.339 .844 4 67 2445 ---- .891B .491A .491A .541 -.346 .887 49 2450 .620 .989B .515A .660B .579 -.351 2 .930 119 1020 2455 ---- ---- .559A .559A .617 -.358 .975 18 2460 ---- ---- .599A .599A .657 -.362 1.019 1 138 2465 ---- ---- .685A .685A .697 -.368 1.065 12 2470 ---- ---- .722A .722A .739 -.372 1.111 20 2475 .714 1.219B .700A .700A .781 -.376 6 1.157 8 220 2480 ---- ---- .800A .800A .824 -.379 1.203 23 2485 ---- ---- .841A .841A .868 -.382 1.250 31 2490 ---- ---- .882A .882A .912 -.386 1.298 3 35 2495 ---- ---- .923A .923A .956 -.389 1.345 151 2500 1.040 1.458B .908A 1.040 1.001 -.392 1 1.393 115 817 2505 ---- ---- 1.009A 1.009A 1.047 -.394 1.441 23 2510 ---- ---- 1.052A 1.052A 1.092 -.397 1.489 42 2515 ---- ---- 1.096A 1.096A 1.138 -.400 1.538 172 2520 ---- ---- 1.140A 1.140A 1.185 -.401 1.586 58 2525 ---- ---- 1.132A 1.132A 1.231 -.404 1.635 111 2530 ---- ---- ---- ---- 1.278 -.406 1.684 45 2535 ---- ---- ---- ---- 1.325 -.408 1.733 1 169 2540 ---- ---- ---- ---- 1.373 -.408 1.781 62 2545 ---- ---- ---- ---- 1.420 -.411 1.831 14 2550 ---- ---- 1.364A 1.364A 1.468 -.412 1.880 391 2555 ---- ---- ---- ---- 1.516 -.413 1.929 109 2560 ---- ---- ---- ---- 1.564 -.414 1.978 59 2565 ---- ---- ---- ---- 1.612 -.415 2.027 32 2570 ---- ---- ---- ---- 1.660 -.417 2.077 98 2575 ---- ---- 1.602A 1.602A 1.709 -.417 2.126 269 2580 ---- ---- ---- ---- 1.758 -.417 2.175 28 2585 ---- ---- ---- ---- 1.806 -.419 2.225 50 2590 ---- ---- ---- ---- 1.855 -.419 2.274 3 15 2595 ---- ---- ---- ---- 1.904 -.420 2.324 9 2600 ---- ---- ---- ---- 1.953 -.420 2.373 1 136 2605 ---- ---- ---- ---- 2.002 -.421 2.423 17 2610 ---- ---- ---- ---- 2.051 -.421 2.472 21 2615 ---- ---- ---- ---- 2.101 -.421 2.522 9 2620 ---- ---- ---- ---- 2.150 -.422 2.572 63 2625 ---- ---- ---- 2.280A 2.199 -.422 1 2.621 56 2630 ---- ---- ---- ---- 2.249 -.422 2.671 13 2635 ---- ---- ---- ---- 2.298 -.423 2.721 14 2640 ---- ---- ---- ---- 2.348 -.422 2.770 2650 ---- ---- ---- ---- 2.447 -.423 2.870 11 2675 ---- ---- ---- ---- 2.695 -.424 3.119 37 2700 ---- ---- ---- ---- 2.943 -.425 3.368 26 2725 ---- ---- ---- ---- 3.192 -.426 3.618 6 2750 ---- ---- ---- ---- 3.442 -.426 3.868 8 2775 ---- ---- ---- ---- 3.691 -.426 4.117 12 2800 ---- ---- ---- ---- 3.941 -.426 4.367 21 2825 ---- ---- ---- ---- 4.190 -.427 4.617 3 2850 ---- ---- ---- ---- 4.440 -.427 4.867 4 2875 ---- ---- ---- ---- 4.690 -.427 5.117 7 2900 ---- ---- ---- ---- 4.940 -.427 5.367 2 2925 ---- ---- ---- ---- 5.190 -.427 5.617 2950 ---- ---- ---- ---- 5.440 -.427 5.867 3 2975 ---- ---- ---- ---- 5.690 -.427 6.117 3000 ---- ---- ---- ---- 5.940 -.427 6.367 3025 ---- ---- ---- ---- 6.190 -.427 6.617 3050 ---- ---- ---- ---- 6.440 -.427 6.867 3075 ---- ---- ---- ---- 6.690 -.427 7.117 3100 ---- ---- ---- ---- 6.940 -.427 7.367 3125 ---- ---- ---- ---- 7.190 -.427 7.617 3150 ---- ---- ---- ---- 7.440 -.427 7.867 3175 ---- ---- ---- ---- 7.690 -.427 8.117 2 3200 ---- ---- ---- ---- 7.940 -.427 8.367 3225 ---- ---- ---- ---- 8.190 -.427 8.617 3250 ---- ---- ---- ---- 8.440 -.427 8.867 3275 ---- ---- ---- ---- 8.690 -.427 9.117 3300 ---- ---- ---- ---- 8.940 -.427 9.367 3325 ---- ---- ---- ---- 9.190 -.427 9.617 3350 ---- ---- ---- ---- 9.440 -.427 9.867 3375 ---- ---- ---- ---- 9.690 -.427 10.117 3400 ---- ---- ---- ---- 9.940 -.427 10.367 3425 ---- ---- ---- ---- 10.190 -.427 10.617 3450 ---- ---- ---- ---- 10.440 -.427 10.867 3475 ---- ---- ---- ---- 10.690 -.427 11.117 3500 ---- ---- ---- ---- 10.940 -.427 11.367 3525 ---- ---- ---- ---- 11.190 -.427 11.617 3550 ---- ---- ---- ---- 11.440 -.427 11.867 3575 ---- ---- ---- ---- 11.690 -.427 12.117 3600 ---- ---- ---- ---- 11.940 -.427 12.367 3625 ---- ---- ---- ---- 12.190 -.427 12.617 3800 ---- ---- ---- ---- 13.940 -.427 14.367 4000 ---- ---- ---- ---- 15.940 -.427 16.367 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 .000 .001 1450 ---- ---- ---- ---- .001 .000 .001 1475 ---- ---- ---- ---- .001 .000 .001 1500 ---- ---- ---- ---- .001 .000 .001 41 1525 ---- ---- ---- ---- .001 .000 .001 6 1550 ---- ---- ---- ---- .001 .000 .001 8 1575 ---- ---- ---- ---- .001 .000 .001 7 1600 ---- ---- ---- ---- .001 .000 .001 63 1625 ---- ---- ---- ---- .002 +.001 .001 64 1650 ---- ---- ---- ---- .002 +.001 .001 60 1675 ---- ---- ---- ---- .002 .000 .002 174 1700 ---- ---- ---- ---- .003 +.001 .002 164 1725 ---- ---- ---- ---- .003 .000 .003 11 1750 ---- ---- ---- ---- .004 .000 2 .004 249 1775 ---- ---- ---- ---- .005 .000 .005 23 1800 ---- ---- .006A .006A .006 -.001 .007 628 213 1825 ---- ---- ---- ---- .007 -.002 .009 36 1850 ---- ---- ---- ---- .009 -.002 .011 163 1875 ---- ---- ---- ---- .011 -.003 .014 15 1900 ---- ---- ---- ---- .013 -.004 .017 3 300 1925 ---- ---- .020A .020A .016 -.005 .021 31 1950 .019 .019 .019 .019 .019 -.008 2 .027 7 54 1975 .027 .027 .027 .027 .023 -.011 1 .034 2 16 2000 ---- ---- .034A .034A .029 -.013 4 .042 1499 514 2025 ---- ---- .038A .038A .035 -.017 .052 5 42 2050 ---- ---- .046A .046A .044 -.020 .064 25 159 2075 .053 .054 .053 .054 .054 -.025 2 .079 22 32 2100 .066 .068 .066 .068 .067 -.030 14 .097 92 294 2125 ---- ---- .084A .084A .083 -.037 .120 41 109 2150 ---- ---- .103A .103A .104 -.044 10 .148 112 303 2160 .109 .114 .109 .114 .113 -.048 10 .161 10 2165 .114 .114 .114 .118B .118 -.050 6 .168 6 27 2170 ---- ---- .122A .122A .123 -.052 .175 1 11 2175 .132 .132 .126A .132 .129 -.054 1 .183 25 49 2180 ---- ---- .132A .132A .135 -.056 .191 19 2185 ---- .200B .137A .137A .141 -.058 .199 2 4 2190 ---- .209B .143A .143A .147 -.060 .207 46 2195 ---- .219B .149A .149A .153 -.064 .217 4 2200 .197 .230B .156A .163A .160 -.066 26 .226 631 1299 2205 ---- .239B .162A .162A .167 -.069 .236 3 9 2210 ---- .251B .169A .169A .175 -.071 .246 4 2215 .203 .262B .176A .230B .182 -.075 1 .257 4 2220 ---- .274B .183A .183A .190 -.078 1 .268 2 7 2225 ---- .286B .191A .191A .199 -.080 22 .279 21 153 2230 ---- .297B .199A .199A .208 -.083 .291 27 35 2235 ---- .311B .207A .207A .217 -.087 .304 4 2240 ---- .324B .216A .216A .226 -.091 1 .317 3 75 2245 ---- .338B .225A .225A .236 -.094 .330 3 8 2250 .295 .353B .235A .313B .246 -.098 39 .344 35 323 2255 ---- .368B .245A .245A .257 -.102 .359 2 11 2260 ---- .383B .255A .255A .268 -.106 .374 4 15 2265 ---- .398B .266A .266A .279 -.110 .389 2 2270 ---- .415B .277A .277A .291 -.114 .405 8 2275 ---- .432B .289A .289A .303 -.119 3 .422 74 136 2280 ---- .450B .301A .301A .316 -.123 .439 1 13 2285 ---- .469B .313A .313A .329 -.127 .456 26 2290 ---- .486B .326A .326A .343 -.131 .474 15 2295 ---- .507B .340A .340A .357 -.135 .492 10 2300 .493 .526B .354A .387A .371 -.140 323 .511 693 876 2305 ---- .547B .368A .368A .386 -.145 .531 4 2310 ---- .567B .383A .383A .402 -.149 1 .551 4 2315 ---- .587B .399A .399A .418 -.154 2 .572 9 2320 ---- .610B .415A .415A .435 -.159 .594 10 2325 ---- .634B .431A .431A .452 -.164 19 .616 69 163 2330 ---- .657B .448A .448A .470 -.168 4 .638 2 44 2335 ---- .681B .466A .466A .488 -.174 .662 13 2340 ---- .706B .484A .484A .507 -.178 .685 33 2345 .663 .731B .502A .670B .527 -.183 11 .710 62 2350 .550 .757B .521A .521A .547 -.188 15 .735 255 432 2355 ---- .783B .541A .541A .567 -.193 .760 18 29 2360 ---- .809B .561A .561A .589 -.197 .786 2 27 2365 ---- .837B .583A .583A .610 -.203 .813 1 76 2370 ---- .865B .604A .604A .633 -.207 .840 3 69 2375 ---- .893B .626A .626A .656 -.212 11 .868 4 44 2380 ---- .922B .648A .648A .679 -.217 1 .896 22 29 2385 ---- .951B .671A .671A .703 -.221 .924 2 83 2390 ---- .981B .695A .695A .728 -.225 .953 32 2395 ---- 1.011B .720A .720A .753 -.230 .983 68 101 2400 .920 1.042B .740 .825B .779 -.234 228 1.013 55 616 2405 ---- 1.074B .769A .769A .805 -.239 1.044 4 11 2410 ---- 1.106B .795A .795A .832 -.243 1.075 34 2415 .889 1.138B .822A .883A .859 -.247 2 1.106 1 18 2420 ---- 1.165B .849A .849A .887 -.251 1.138 15 2425 .930 1.204B .876A .967B .916 -.255 1 1.171 188 2430 ---- 1.232B .904A .904A .945 -.259 4 1.204 1 16 2435 1.007 1.266B .933A .999A .974 -.264 2 1.238 19 2440 ---- 1.301B .962A .962A 1.004 -.268 1.272 10 2445 ---- 1.336B .991A .991A 1.035 -.271 1.306 8 2450 ---- 1.379B 1.021A 1.021A 1.066 -.275 1 1.341 244 2455 ---- 1.412B 1.053A 1.053A 1.098 -.278 1.376 9 2460 ---- 1.448B 1.085A 1.085A 1.130 -.282 1.412 71 2465 ---- 1.486B 1.116A 1.116A 1.163 -.285 1.448 106 2470 ---- 1.505B 1.148A 1.148A 1.196 -.289 1.485 2 66 2475 ---- 1.564B 1.180A 1.180A 1.229 -.293 1.522 213 2480 ---- ---- 1.216A 1.216A 1.263 -.297 1.560 10 2485 ---- ---- 1.247A 1.247A 1.298 -.300 1.598 19 2490 ---- ---- 1.280A 1.280A 1.333 -.303 1.636 38 2495 ---- ---- 1.315A 1.315A 1.368 -.307 1.675 13 2500 ---- 1.759B 1.349A 1.349A 1.404 -.310 1.714 50 677 2505 ---- ---- 1.385A 1.385A 1.440 -.314 1.754 15 2510 ---- ---- 1.420A 1.420A 1.477 -.316 1.793 28 2515 ---- ---- 1.456A 1.456A 1.514 -.320 1.834 10 2520 ---- ---- 1.493A 1.493A 1.551 -.323 1.874 154 2525 ---- 1.963B 1.530A 1.530A 1.589 -.326 1.915 169 2530 ---- ---- 1.567A 1.567A 1.627 -.329 1.956 22 2535 ---- ---- 1.660A 1.660A 1.666 -.331 1.997 1 8 2540 ---- ---- 1.698A 1.698A 1.704 -.335 2.039 10 2545 ---- ---- 1.736A 1.736A 1.744 -.337 2.081 29 2550 1.849 2.173B 1.719A 1.863B 1.783 -.340 1 2.123 1 330 2555 ---- ---- 1.814A 1.814A 1.823 -.342 2.165 4 2560 ---- ---- 1.853A 1.853A 1.863 -.345 2.208 18 2565 ---- ---- 1.892A 1.892A 1.904 -.346 2.250 86 2570 ---- ---- 1.932A 1.932A 1.944 -.349 2.293 50 2575 ---- 2.390B 1.915A 1.915A 1.986 -.351 2.337 124 2580 ---- ---- 2.012A 2.012A 2.027 -.353 2.380 9 2585 ---- ---- 2.053A 2.053A 2.068 -.356 2.424 2590 ---- ---- 2.094A 2.094A 2.110 -.358 2.468 24 2595 ---- ---- 2.135A 2.135A 2.152 -.360 2.512 15 2600 ---- 2.610B 2.120A 2.120A 2.195 -.361 10 2.556 126 2605 ---- ---- 2.218A 2.218A 2.237 -.363 2.600 5 2610 ---- ---- 2.260A 2.260A 2.280 -.365 2.645 3 2615 ---- ---- 2.303A 2.303A 2.323 -.367 2.690 2620 ---- ---- 2.346A 2.346A 2.366 -.368 2.734 29 2625 ---- 2.837B 2.332A 2.332A 2.410 -.370 2.780 32 2630 ---- ---- 2.432A 2.432A 2.454 -.371 2.825 7 2635 ---- 2.871B 2.475A 2.475A 2.497 -.373 2.870 9 2640 ---- 2.917B 2.518A 2.518A 2.541 -.375 2.916 2650 ---- 3.067B 2.549A 2.549A 2.630 -.377 10 3.007 412 2675 ---- 3.298B 2.769A 2.769A 2.854 -.384 3.238 10 2700 ---- 3.532B 2.994A 2.994A 3.083 -.388 3.471 22 2725 ---- 3.770B 3.224A 3.224A 3.314 -.393 3.707 3 2750 ---- 4.009B 3.456A 3.456A 3.547 -.398 3.945 4 2775 ---- 4.249B 3.688A 3.688A 3.783 -.401 4.184 3 2800 ---- 4.491B 3.926A 3.926A 4.021 -.404 4.425 8 2825 ---- 4.734B 4.164A 4.164A 4.260 -.407 4.667 5 2850 ---- 4.978B 4.404A 4.404A 4.500 -.410 4.910 3 2875 ---- ---- 4.644A 4.644A 4.742 -.412 5.154 1 2900 ---- ---- 4.885A 4.885A 4.985 -.414 5.399 1 2925 ---- ---- 5.128A 5.128A 5.228 -.417 5.645 5 2950 ---- ---- 5.372A 5.372A 5.473 -.418 5.891 3 2975 ---- ---- ---- ---- 5.718 -.419 6.137 2 3000 ---- ---- ---- ---- 5.963 -.421 6.384 179 3025 ---- ---- ---- ---- 6.210 -.422 6.632 3050 ---- ---- ---- ---- 6.456 -.424 6.880 2 3075 ---- ---- ---- ---- 6.704 -.424 7.128 1 3100 ---- ---- ---- ---- 6.951 -.425 7.376 5 3125 ---- ---- ---- ---- 7.199 -.425 7.624 1 3150 ---- ---- ---- ---- 7.447 -.426 7.873 3 3175 ---- ---- ---- ---- 7.696 -.426 8.122 3 3200 ---- ---- ---- ---- 7.944 -.427 8.371 1 3225 ---- ---- ---- ---- 8.193 -.427 8.620 2 3250 ---- ---- ---- ---- 8.442 -.427 8.869 3275 ---- ---- ---- ---- 8.692 -.427 9.119 3300 ---- ---- ---- ---- 8.941 -.427 9.368 3325 ---- ---- ---- ---- 9.191 -.427 9.618 3350 ---- ---- ---- ---- 9.440 -.427 9.867 3375 ---- ---- ---- ---- 9.690 -.427 10.117 3400 ---- ---- ---- ---- 9.940 -.427 10.367 2 3425 ---- ---- ---- ---- 10.190 -.427 10.617 1 3450 ---- ---- ---- ---- 10.440 -.427 10.867 3475 ---- ---- ---- ---- 10.690 -.427 11.117 1 3500 ---- ---- ---- ---- 10.940 -.427 11.367 16 3525 ---- ---- ---- ---- 11.190 -.427 11.617 2 3550 ---- ---- ---- ---- 11.440 -.427 11.867 1 3575 ---- ---- ---- ---- 11.690 -.427 12.117 2 3600 ---- ---- ---- ---- 11.940 -.427 12.367 3 3625 ---- ---- ---- ---- 12.190 -.427 12.617 2 3650 ---- ---- ---- ---- 12.440 -.427 12.867 5 3675 ---- ---- ---- ---- 12.690 -.427 13.117 3 3700 ---- ---- ---- ---- 12.940 -.427 13.367 5 3725 ---- ---- ---- ---- 13.190 -.427 13.617 2 3750 ---- ---- ---- ---- 13.440 -.427 13.867 3775 ---- ---- ---- ---- 13.690 -.427 14.117 3800 ---- ---- ---- ---- 13.940 -.427 14.367 3825 ---- ---- ---- ---- 14.190 -.427 14.617 3850 ---- ---- ---- ---- 14.440 -.427 14.867 3875 ---- ---- ---- ---- 14.690 -.427 15.117 3900 ---- ---- ---- ---- 14.940 -.427 15.367 3925 ---- ---- ---- ---- 15.190 -.427 15.617 3950 ---- ---- ---- ---- 15.440 -.427 15.867 3975 ---- ---- ---- ---- 15.690 -.427 16.117 4000 ---- ---- ---- ---- 15.940 -.427 16.367 20 58 4025 ---- ---- ---- ---- 16.190 -.427 16.617 4050 ---- ---- ---- ---- 16.440 -.427 16.867 4075 ---- ---- ---- ---- 16.690 -.427 17.117 4500 ---- ---- ---- ---- 20.940 -.427 21.367 5000 ---- ---- ---- ---- 25.940 -.427 26.367 6000 ---- ---- ---- ---- 35.940 -.427 36.367 7000 ---- ---- ---- ---- 45.940 -.427 46.367 8000 ---- ---- ---- ---- 55.940 -.427 56.367 9000 ---- ---- ---- ---- 65.940 -.427 66.367 10000 ---- ---- ---- ---- 75.940 -.427 76.367 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 ---- ---- ---- ---- .001 -.001 .002 1475 ---- ---- ---- ---- .001 -.001 .002 1500 ---- ---- ---- ---- .002 -.001 .003 1 1525 ---- ---- ---- ---- .002 -.001 .003 7 1550 ---- ---- ---- ---- .003 -.001 .004 6 1575 ---- ---- ---- ---- .003 -.002 .005 1600 ---- ---- ---- ---- .004 -.002 .006 1 1625 ---- ---- ---- ---- .005 -.002 .007 5 1650 ---- ---- .007A ---- .006 -.002 .008 4 1675 ---- ---- ---- ---- .007 -.003 .010 6 1700 ---- ---- ---- ---- .009 -.003 .012 3 1725 ---- ---- ---- ---- .011 -.003 .014 4 1750 ---- ---- ---- ---- .013 -.004 .017 41 1775 ---- ---- .019A .019A .016 -.004 .020 5 1800 ---- ---- .017A .017A .019 -.005 .024 24 1825 ---- ---- .026A .026A .022 -.006 .028 1 9 1850 ---- ---- .030A .030A .027 -.007 10 .034 20 1875 ---- ---- .035A .035A .032 -.008 .040 4 1900 ---- ---- .041A .041A .038 -.009 .047 12 330 1925 ---- ---- .047A .047A .046 -.009 .055 1 4 1950 ---- ---- .054A .054A .054 -.011 .065 4 1975 ---- ---- .063A .063A .064 -.013 1 .077 5 2000 ---- ---- .074A .074A .076 -.014 .090 5 36 2025 ---- ---- .087A .087A .089 -.018 2 .107 2 2050 ---- ---- .102A .102A .105 -.022 .127 10 21 2075 ---- ---- .120A .120A .124 -.026 1 .150 5 16 2100 ---- .180B .142A .180B .146 -.033 401 .179 6 21 2125 ---- .215B .167A .167A .172 -.041 .213 15 2150 ---- .256B .194A .194A .204 -.050 .254 14 16 2175 ---- .305B .229A .229A .241 -.061 .302 5 23 2185 ---- ---- ---- .246A .257 ---- ---- 2190 ---- ---- ---- .254A .266 ---- ---- 2195 ---- ---- ---- .263A .275 ---- ---- 2200 ---- .362B .272A .272A .284 -.074 3 .358 7 66 2205 ---- ---- ---- .281A .294 ---- ---- 2210 ---- .388B .290A .290A .304 -.079 .383 2215 ---- .401B .300A .300A .314 -.082 .396 2220 ---- .414B .310A .310A .325 -.084 .409 2225 ---- .430B .321A .321A .336 -.087 1 .423 9 2230 ---- .443B .332A .332A .347 -.090 .437 2235 .359 .457B .342A .370B .359 -.093 1 .452 1 2240 .364 .473B .354A .372A .371 -.095 2 .466 2245 ---- .488B .366A .366A .383 -.099 .482 2250 ---- .505B .377A .377A .396 -.101 .497 2 26 2255 .399 .522B .390A .422B .409 -.104 1 .513 2260 ---- .537B .403A .403A .422 -.108 .530 2265 ---- .555B .416A .416A .436 -.111 .547 2270 ---- .572B .430A .430A .450 -.114 .564 2275 ---- .590B .444A .444A .464 -.117 1 .581 5 31 2280 ---- .609B .458A .458A .479 -.120 .599 2285 ---- .634B .473A .473A .494 -.124 .618 2290 ---- .653B .488A .488A .510 -.127 .637 2295 ---- .673B .503A .503A .526 -.130 .656 2300 ---- .693B .519A .519A .542 -.134 130 .676 3 59 2305 ---- .714B .535A .535A .559 -.137 .696 2310 ---- .735B .552A .552A .576 -.140 .716 2315 ---- .757B .569A .569A .594 -.143 .737 13 2320 ---- .779B .586A .586A .612 -.147 .759 2325 ---- .802B .604A .604A .630 -.151 .781 44 2330 ---- .825B .622A .622A .649 -.154 .803 1 2335 ---- .848B .641A .641A .668 -.158 .826 13 2340 ---- .872B .660A .660A .688 -.161 .849 1 2345 ---- .897B .680A .680A .708 -.164 .872 13 2350 ---- .921B .700A .700A .729 -.167 .896 1 27 2355 ---- .946B .720A .720A .750 -.171 .921 2360 ---- .972B .741A .741A .772 -.173 .945 2365 ---- .998B .762A .762A .794 -.177 .971 2370 ---- 1.025B .784A .784A .816 -.180 .996 2375 ---- 1.052B .806A .806A .839 -.184 1.023 102 2380 ---- 1.079B .828A .828A .862 -.187 1.049 2385 ---- 1.107B .851A .851A .886 -.190 1.076 2390 ---- 1.135B .875A .875A .910 -.193 1.103 2395 ---- 1.162B .898A .898A .935 -.196 1.131 1 1 2400 ---- 1.187B .923A .923A .960 -.200 100 1.160 9 158 2405 ---- 1.215B .947A .947A .985 -.203 1.188 2410 ---- 1.246B .972A .972A 1.011 -.206 1.217 2415 ---- 1.275B .998A .998A 1.037 -.210 1.247 2420 ---- 1.306B 1.023A 1.023A 1.064 -.213 1.277 2425 1.086 1.337B 1.050A 1.087A 1.091 -.216 2 1.307 63 2430 ---- 1.368B 1.076A 1.076A 1.118 -.220 1.338 2435 ---- 1.399B 1.103A 1.103A 1.146 -.223 1.369 2440 ---- 1.431B 1.130A 1.130A 1.174 -.226 1.400 2445 ---- 1.464B 1.158A 1.158A 1.203 -.229 1.432 2450 ---- 1.496B 1.186A 1.186A 1.232 -.232 1.464 157 2455 ---- 1.529B 1.215A 1.215A 1.261 -.236 1.497 2 2460 ---- 1.563B 1.244A 1.244A 1.291 -.239 1.530 2465 ---- 1.597B 1.274A 1.274A 1.321 -.242 1.563 2470 ---- 1.629B 1.304A 1.304A 1.351 -.245 1.596 1 2475 ---- 1.668B 1.333A 1.333A 1.382 -.248 1.630 27 2480 ---- 1.699B 1.364A 1.364A 1.413 -.252 1.665 2485 ---- 1.734B 1.394A 1.394A 1.444 -.255 1.699 2490 ---- 1.769B 1.426A 1.426A 1.476 -.258 1.734 2495 ---- 1.805B 1.457A 1.457A 1.508 -.262 1.770 2500 ---- 1.844B 1.489A 1.489A 1.541 -.264 1.805 2 152 2505 ---- 1.878B 1.521A 1.521A 1.574 -.267 1.841 2510 ---- 1.914B 1.554A 1.554A 1.607 -.270 1.877 3 3 2515 ---- 1.952B 1.587A 1.587A 1.641 -.273 1.914 2520 ---- 1.989B 1.620A 1.620A 1.674 -.277 1.951 2525 ---- 2.031B 1.653A 1.653A 1.709 -.279 1.988 60 2530 ---- 2.068B 1.687A 1.687A 1.743 -.282 2.025 1 2535 ---- 2.106B 1.723A 1.723A 1.778 -.285 2.063 2540 ---- 2.123B 1.756A 1.756A 1.813 -.287 2.100 2545 ---- ---- 1.791A 1.791A 1.849 -.290 2.139 1 1 2550 ---- 2.219B 1.826A 1.826A 1.884 -.293 2.177 113 2555 ---- ---- 1.861A 1.861A 1.920 -.296 2.216 2560 ---- ---- 1.897A 1.897A 1.957 -.297 2.254 2565 ---- ---- 1.933A 1.933A 1.993 -.301 2.294 2570 ---- ---- 1.969A 1.969A 2.030 -.303 2.333 2 2575 ---- 2.417B 2.005A 2.005A 2.067 -.306 2.373 131 2580 ---- ---- 2.043A 2.043A 2.105 -.307 2.412 2585 ---- ---- 2.080A 2.080A 2.143 -.309 2.452 2590 ---- ---- 2.117A 2.117A 2.181 -.312 2.493 2595 ---- ---- 2.155A 2.155A 2.219 -.314 2.533 2600 ---- 2.621B 2.191A 2.191A 2.257 -.317 2.574 202 2605 ---- ---- 2.231A 2.231A 2.296 -.319 2.615 2 2610 ---- ---- 2.274A 2.274A 2.335 -.321 2.656 2615 ---- ---- 2.369A 2.369A 2.374 -.323 2.697 2620 ---- ---- 2.408A 2.408A 2.414 -.325 2.739 2625 ---- 2.829B 2.384A 2.384A 2.453 -.327 2.780 16 2630 ---- ---- 2.487A 2.487A 2.493 -.329 2.822 1 2635 ---- ---- 2.526A 2.526A 2.533 -.331 2.864 2640 ---- ---- 2.566A 2.566A 2.574 -.333 2.907 2645 ---- ---- 2.606A 2.606A 2.614 -.335 2.949 2650 ---- 3.043B 2.582A 2.582A 2.655 -.337 2.992 12 2655 ---- ---- 2.686A 2.686A 2.696 -.338 3.034 2660 ---- ---- 2.726A 2.726A 2.737 -.340 3.077 2665 ---- ---- 2.767A 2.767A 2.778 -.342 3.120 2675 ---- 3.260B 2.786A 2.786A 2.862 -.345 3.207 3 2700 ---- 3.481B 2.994A 2.994A 3.073 -.353 3.426 1 2725 ---- 3.705B 3.207A 3.207A 3.288 -.360 3.648 2 2750 ---- 3.932B 3.423A 3.423A 3.506 -.368 3.874 2 2775 ---- 4.160B 3.642A 3.642A 3.728 -.374 4.102 1 2800 ---- 4.391B 3.866A 3.866A 3.952 -.380 4.332 4 2825 ---- 4.623B 4.091A 4.091A 4.179 -.385 4.564 2850 ---- 4.857B 4.319A 4.319A 4.409 -.388 4.797 1 2875 ---- 5.093B 4.548A 4.548A 4.640 -.393 5.033 2900 ---- 5.330B 4.781A 4.781A 4.873 -.396 5.269 4 2925 ---- 5.569B 5.015A 5.015A 5.108 -.399 5.507 2 2950 ---- 5.809B 5.250A 5.250A 5.344 -.402 5.746 2975 ---- 6.049B 5.485A 5.485A 5.581 -.405 5.986 3000 ---- 6.291B 5.724A 5.724A 5.820 -.407 6.227 3025 ---- 6.533B 5.960A 5.960A 6.060 -.409 6.469 1 3050 ---- 6.776B 6.200A 6.200A 6.301 -.410 6.711 3075 ---- 7.020B 6.440A 6.440A 6.543 -.411 6.954 3100 ---- ---- 6.685A 6.685A 6.785 -.413 7.198 3125 ---- ---- 6.925A 6.925A 7.028 -.415 7.443 3150 ---- ---- 7.170A 7.170A 7.272 -.416 7.688 3175 ---- ---- 7.415A 7.415A 7.516 -.417 7.933 3200 ---- ---- ---- ---- 7.761 -.418 8.179 3 3225 ---- ---- ---- ---- 8.007 -.418 8.425 3250 ---- ---- ---- ---- 8.253 -.419 8.672 3275 ---- ---- ---- ---- 8.499 -.420 8.919 3300 ---- ---- ---- ---- 8.746 -.421 9.167 3325 ---- ---- ---- ---- 8.993 -.421 9.414 3350 ---- ---- ---- ---- 9.240 -.422 9.662 2 3375 ---- ---- ---- ---- 9.488 -.423 9.911 3400 ---- ---- ---- ---- 9.736 -.423 10.159 3425 ---- ---- ---- ---- 9.984 -.424 10.408 3450 ---- ---- ---- ---- 10.233 -.424 10.657 3475 ---- ---- ---- ---- 10.481 -.425 10.906 3500 ---- ---- ---- ---- 10.730 -.426 11.156 7 3525 ---- ---- ---- ---- 10.979 -.426 11.405 3550 ---- ---- ---- ---- 11.228 -.427 11.655 3575 ---- ---- ---- ---- 11.478 -.427 11.905 7 3600 ---- ---- ---- ---- 11.727 -.428 10 12.155 4 3625 ---- ---- ---- ---- 11.977 -.428 12.405 2 3650 ---- ---- ---- ---- 12.227 -.428 12.655 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 .000 .001 1275 ---- ---- ---- ---- .001 .000 .001 1300 ---- ---- ---- ---- .002 +.001 .001 40 1325 ---- ---- ---- ---- .002 .000 .002 1350 ---- ---- ---- ---- .002 .000 .002 1375 ---- ---- ---- ---- .003 +.001 .002 6 1400 ---- ---- ---- ---- .003 .000 .003 300 1425 ---- ---- ---- ---- .004 .000 .004 1450 ---- ---- ---- ---- .005 .000 .005 250 1475 ---- ---- ---- ---- .006 .000 .006 1500 ---- ---- ---- ---- .007 .000 .007 244 1525 ---- ---- ---- ---- .008 .000 .008 1550 ---- ---- ---- ---- .010 .000 .010 5 1575 ---- ---- ---- ---- .012 .000 .012 1 1600 ---- ---- ---- ---- .014 .000 .014 1625 ---- ---- ---- ---- .016 -.001 .017 6 1650 ---- ---- ---- ---- .019 -.002 .021 3 107 1675 ---- ---- ---- ---- .022 -.002 .024 5 1700 ---- ---- ---- ---- .026 -.003 .029 2 1725 ---- ---- ---- ---- .030 -.004 .034 1750 ---- ---- ---- ---- .035 -.005 .040 301 1775 ---- ---- .046A .046A .041 -.006 .047 3 1800 ---- ---- .052A .052A .047 -.008 .055 145 1825 ---- ---- .059A .059A .055 -.009 .064 19 1850 ---- ---- .066A .066A .063 -.011 .074 188 1875 ---- ---- .075A .075A .073 -.013 .086 1 127 1900 ---- ---- .086A .086A .084 -.015 .099 19 62 1925 ---- ---- .098A .098A .097 -.017 .114 7 1950 ---- ---- .112A .112A .112 -.020 .132 15 1975 ---- ---- .127A .127A .129 -.023 .152 5 2000 ---- ---- .146A .146A .148 -.027 .175 274 2025 ---- ---- .166A .166A .171 -.031 .202 1 2050 ---- ---- .191A .191A .197 -.035 .232 42 2075 ---- ---- .219A .219A .226 -.042 .268 24 2100 ---- ---- .251A .251A .260 -.049 .309 1 151 2125 ---- .358B .289A .289A .299 -.057 .356 75 2150 ---- .413B .331A .331A .344 -.066 .410 1226 2175 ---- .475B .381A .381A .395 -.076 .471 16 2200 ---- .546B .437A .437A .453 -.088 .541 2 281 2225 ---- .627B .500A .500A .518 -.100 .618 11 2250 ---- .712B .571A .571A .592 -.112 .704 133 2275 ---- .809B .650A .650A .673 -.126 .799 48 2300 ---- .916B .737A .737A .763 -.139 .902 52 2325 .942 1.031B .833A .833A .861 -.154 6 1.015 17 43 2350 .980 1.155B .938A 1.002B .968 -.169 1 1.137 33 2375 1.115 1.287B 1.051A 1.084A 1.084 -.183 1 1.267 3 22 2400 1.310 1.429B 1.172A 1.172A 1.208 -.198 1 1.406 60 2425 ---- 1.578B 1.302A 1.302A 1.341 -.212 1.553 59 2450 ---- 1.735B 1.440A 1.440A 1.483 -.225 1.708 110 2475 ---- 1.900B 1.587A 1.587A 1.633 -.237 1.870 13 2500 ---- 2.072B 1.741A 1.741A 1.790 -.250 2.040 450 2525 ---- 2.250B 1.903A 1.903A 1.955 -.261 2.216 9 2550 ---- 2.434B 2.073A 2.073A 2.126 -.272 2.398 152 2575 ---- 2.625B 2.247A 2.247A 2.304 -.282 2.586 23 2600 ---- 2.819B 2.427A 2.427A 2.488 -.292 2.780 505 2625 ---- 3.020B 2.611A 2.611A 2.678 -.300 2.978 14 2650 ---- 3.225B 2.803A 2.803A 2.872 -.309 3.181 3 2675 ---- 3.434B 2.998A 2.998A 3.070 -.318 3.388 37 2700 ---- 3.646B 3.198A 3.198A 3.273 -.326 3.599 608 2725 ---- 3.862B 3.402A 3.402A 3.480 -.333 3.813 6 2750 ---- 4.081B 3.610A 3.610A 3.689 -.341 4.030 12 2775 ---- 4.302B 3.822A 3.822A 3.903 -.346 4.249 2800 ---- 4.525B 4.036A 4.036A 4.118 -.353 4.471 17 2825 ---- 4.751B 4.254A 4.254A 4.337 -.359 4.696 3 2850 ---- 4.978B 4.473A 4.473A 4.558 -.364 4.922 3 2875 ---- 5.207B 4.696A 4.696A 4.781 -.369 5.150 2900 ---- 5.437B 4.920A 4.920A 5.007 -.373 5.380 1 2925 ---- 5.670B 5.147A 5.147A 5.234 -.377 5.611 2 2950 ---- 5.902B 5.375A 5.375A 5.463 -.380 5.843 1 2975 ---- 6.137B 5.604A 5.604A 5.693 -.384 6.077 1 3000 ---- 6.373B 5.834A 5.834A 5.925 -.387 6.312 33 3025 ---- 6.610B 6.066A 6.066A 6.159 -.389 6.548 1 3050 ---- 6.847B 6.300A 6.300A 6.393 -.392 6.785 2 3075 ---- 7.086B 6.534A 6.534A 6.629 -.394 7.023 2 3100 ---- 7.325B 6.772A 6.772A 6.865 -.397 7.262 2 3125 ---- 7.566B 7.008A 7.008A 7.103 -.399 7.502 3150 ---- 7.807B 7.247A 7.247A 7.342 -.400 7.742 1 3175 ---- 8.048B 7.486A 7.486A 7.581 -.402 7.983 1 3200 ---- 8.291B 7.722A 7.722A 7.821 -.404 8.225 7 3225 ---- 8.534B 7.965A 7.965A 8.062 -.406 8.468 3250 ---- 8.777B 8.205A 8.205A 8.303 -.408 8.711 17 3275 ---- 9.021B 8.445A 8.445A 8.546 -.409 8.955 1 3300 ---- ---- 8.690A 8.690A 8.788 -.411 9.199 10 118 3325 ---- ---- 8.930A 8.930A 9.032 -.411 9.443 3350 ---- ---- 9.175A 9.175A 9.275 -.413 9.688 3375 ---- ---- 9.419A 9.419A 9.520 -.414 9.934 3400 ---- ---- ---- ---- 9.764 -.416 10.180 5 11 3425 ---- ---- ---- ---- 10.010 -.416 10.426 3450 ---- ---- ---- ---- 10.255 -.417 10.672 3475 ---- ---- ---- ---- 10.501 -.418 10.919 3500 ---- ---- ---- ---- 10.747 -.420 11.167 3 3525 ---- ---- ---- ---- 10.994 -.420 11.414 3550 ---- ---- ---- ---- 11.241 -.421 11.662 3575 ---- ---- ---- ---- 11.488 -.422 11.910 3600 ---- ---- ---- ---- 11.736 -.423 12.159 3625 ---- ---- ---- ---- 11.984 -.424 12.408 3650 ---- ---- ---- ---- 12.232 -.425 12.657 4000 ---- ---- ---- ---- 15.727 -.428 16.155 2 4500 ---- ---- ---- ---- 20.727 -.428 21.155 5000 ---- ---- ---- ---- 25.727 -.428 26.155 6000 ---- ---- ---- ---- 35.727 -.428 36.155 7000 ---- ---- ---- ---- 45.727 -.428 46.155 8000 ---- ---- ---- ---- 55.727 -.428 56.155 9000 ---- ---- ---- ---- 65.727 -.428 66.155 10000 ---- ---- ---- ---- 75.727 -.428 76.155 SO OCT23 Silver Option PUT 1400 ---- ---- ---- ---- .009 .000 .009 1425 ---- ---- ---- ---- .010 .000 .010 1 1450 ---- ---- ---- ---- .012 .000 .012 1475 ---- ---- ---- ---- .013 -.001 .014 1500 ---- ---- ---- ---- .015 -.002 .017 10 1525 ---- ---- ---- ---- .018 -.001 .019 1550 ---- ---- ---- ---- .021 -.001 .022 1575 ---- ---- ---- ---- .024 -.002 .026 1600 ---- ---- ---- ---- .027 -.002 .029 1625 ---- ---- ---- ---- .031 -.003 .034 1650 ---- ---- ---- ---- .035 -.004 .039 1675 ---- ---- ---- ---- .040 -.004 .044 1700 ---- ---- ---- ---- .045 -.006 .051 1725 ---- ---- .056A .056A .052 -.006 .058 1750 ---- ---- .063A .063A .058 -.008 .066 1 1775 ---- ---- .070A .070A .066 -.009 .075 1800 ---- ---- .078A .078A .075 -.010 .085 1 1825 ---- ---- .088A .088A .085 -.011 .096 1850 ---- ---- .098A .098A .097 -.012 .109 1 1875 ---- ---- .111A .111A .110 -.014 .124 1900 ---- ---- .125A .125A .125 -.016 .141 1925 ---- ---- .140A .140A .141 -.019 .160 1950 ---- ---- .158A .158A .160 -.022 .182 1975 ---- ---- .178A .178A .182 -.024 .206 2000 ---- ---- .201A .201A .206 -.028 .234 2 2025 ---- ---- .228A .228A .234 -.032 .266 2050 ---- ---- .257A .257A .265 -.038 .303 2 2075 ---- ---- .290A .290A .300 -.044 .344 2100 ---- ---- .327A .327A .339 -.051 1 .390 25 2125 ---- .443B .370A .370A .383 -.058 .441 2150 ---- .501B .418A .418A .433 -.065 1 .498 6 2175 ---- .566B .471A .471A .487 -.074 .561 8 25 2200 ---- .638B .530A .530A .548 -.083 .631 8 9 2225 ---- .717B .596A .596A .615 -.093 .708 5 51 2250 ---- .801B .668A .668A .689 -.103 .792 6 6 2275 ---- .895B .747A .747A .769 -.114 .883 17 2300 ---- .997B .833A .833A .857 -.125 .982 60 2325 ---- 1.105B .926A .926A .952 -.138 1.090 2350 ---- 1.223B 1.027A 1.027A 1.055 -.150 1.205 10 2375 ---- 1.348B 1.135A 1.135A 1.166 -.162 1.328 6 2400 ---- 1.480B 1.251A 1.251A 1.284 -.174 1.458 1 2425 ---- 1.619B 1.374A 1.374A 1.409 -.187 1.596 2450 ---- 1.767B 1.505A 1.505A 1.542 -.199 1.741 2475 ---- 1.921B 1.642A 1.642A 1.683 -.210 1.893 1 2500 ---- 2.080B 1.788A 1.788A 1.830 -.222 1 2.052 3 2525 ---- 2.246B 1.938A 1.938A 1.984 -.232 2.216 3 2550 ---- 2.418B 2.096A 2.096A 2.145 -.242 2.387 11 2575 ---- 2.597B 2.259A 2.259A 2.312 -.251 2.563 19 2600 ---- 2.781B 2.430A 2.430A 2.484 -.261 2.745 7 2625 ---- 2.969B 2.604A 2.604A 2.662 -.269 2.931 9 2650 ---- 3.161B 2.783A 2.783A 2.845 -.278 3.123 2675 ---- 3.358B 2.966A 2.966A 3.033 -.285 3.318 2700 ---- 3.559B 3.156A 3.156A 3.225 -.293 3.518 2725 ---- 3.764B 3.348A 3.348A 3.420 -.301 3.721 2750 ---- 3.972B 3.545A 3.545A 3.620 -.307 3.927 2775 ---- 4.183B 3.746A 3.746A 3.823 -.314 4.137 2800 ---- 4.397B 3.950A 3.950A 4.029 -.321 4.350 2 2825 ---- 4.613B 4.157A 4.157A 4.238 -.327 4.565 2 2850 ---- 4.832B 4.367A 4.367A 4.449 -.334 4.783 2875 ---- 5.053B 4.579A 4.579A 4.663 -.340 5.003 2900 ---- 5.276B 4.795A 4.795A 4.880 -.345 5.225 2925 ---- 5.500B 5.012A 5.012A 5.098 -.350 5.448 1 2950 ---- 5.727B 5.232A 5.232A 5.319 -.355 5.674 2975 ---- 5.954B 5.455A 5.455A 5.542 -.359 5.901 3000 ---- 6.184B 5.678A 5.678A 5.766 -.363 6.129 3025 ---- 6.414B 5.903A 5.903A 5.992 -.367 6.359 3050 ---- 6.645B 6.128A 6.128A 6.219 -.371 6.590 3075 ---- 6.878B 6.356A 6.356A 6.447 -.375 6.822 3100 ---- 7.112B 6.587A 6.587A 6.677 -.378 1 7.055 3125 ---- 7.346B 6.818A 6.818A 6.908 -.381 7.289 3150 ---- 7.581B 7.049A 7.049A 7.141 -.383 7.524 1 3175 ---- 7.818B 7.280A 7.280A 7.374 -.386 7.760 1 3200 ---- 8.055B 7.514A 7.514A 7.608 -.388 7.996 1 3225 ---- 8.293B 7.749A 7.749A 7.844 -.390 8.234 3250 ---- 8.532B 7.986A 7.986A 8.080 -.392 8.472 3275 ---- 8.771B 8.220A 8.220A 8.317 -.394 8.711 3300 ---- 9.011B 8.456A 8.456A 8.555 -.395 8.950 3325 ---- 9.252B 8.694A 8.694A 8.793 -.397 9.190 3350 ---- 9.493B 8.936A 8.936A 9.032 -.399 9.431 3375 ---- 9.735B 9.175A 9.175A 9.272 -.401 9.673 1 3400 ---- 9.978B 9.415A 9.415A 9.513 -.402 9.915 3425 ---- 10.220B 9.653A 9.653A 9.754 -.403 10.157 1 3450 ---- 10.464B 9.896A 9.896A 9.996 -.404 10.400 3475 ---- 10.708B 10.140A 10.140A 10.238 -.405 10.643 3500 ---- 10.952B 10.380A 10.380A 10.481 -.406 10.887 2 3525 ---- 11.165B 10.620A 10.620A 10.724 -.408 11.132 3550 ---- ---- 10.866A 10.866A 10.968 -.408 11.376 3575 ---- ---- 11.109A 11.109A 11.212 -.410 11.622 1 3600 ---- ---- 11.352A 11.352A 11.457 -.410 11.867 3625 ---- ---- 11.598A 11.598A 11.702 -.411 12.113 3650 ---- ---- ---- ---- 11.947 -.412 12.359 3675 ---- ---- ---- ---- 12.193 -.413 12.606 SO NOV23 Silver Option PUT 1425 ---- ---- ---- .024A .018 ---- ---- 1450 ---- ---- ---- ---- .021 -.002 .023 1475 ---- ---- ---- ---- .024 -.002 .026 1500 ---- ---- ---- ---- .028 -.002 .030 1525 ---- ---- ---- ---- .032 -.002 .034 1550 ---- ---- ---- ---- .036 -.003 .039 1575 ---- ---- ---- ---- .041 -.003 .044 1600 ---- ---- ---- ---- .046 -.004 .050 1625 ---- ---- ---- ---- .052 -.005 .057 1650 ---- ---- ---- ---- .059 -.005 .064 1675 ---- ---- ---- ---- .067 -.005 .072 1700 ---- ---- ---- ---- .075 -.006 .081 1725 ---- ---- .091A .091A .084 -.008 .092 1750 ---- ---- .101A .101A .094 -.009 .103 1775 ---- ---- .112A .112A .106 -.010 .116 1800 ---- ---- .124A .124A .119 -.011 .130 1825 ---- ---- .138A .138A .133 -.013 .146 1850 ---- ---- .153A .153A .149 -.015 .164 1875 ---- ---- .170A .170A .167 -.017 .184 1900 ---- ---- .189A .189A .187 -.019 .206 1925 ---- ---- .211A .211A .210 -.021 .231 1950 ---- ---- .235A .235A .235 -.024 .259 1975 ---- ---- .262A .262A .263 -.028 .291 2000 ---- ---- .293A .293A .294 -.032 .326 30 2025 ---- ---- .327A .327A .329 -.036 .365 2050 ---- ---- .364A .364A .368 -.041 .409 2075 ---- ---- .405A .405A .410 -.047 .457 2100 ---- ---- .452A .452A .458 -.053 .511 1 2125 ---- ---- .502A .502A .509 -.061 .570 1 1 2150 ---- .636B .559A .636B .567 -.068 .635 2175 ---- .709B .620A .709B .629 -.077 .706 2 2200 ---- .787B .687A .787B .697 -.086 .783 1 2225 ---- .873B .760A .760A .772 -.095 .867 2250 ---- .962B .839A .962B .853 -.105 .958 2275 ---- 1.062B .924A 1.062B .940 -.116 1.056 2300 ---- 1.168B 1.021A 1.021A 1.034 -.127 1.161 3 2325 ---- 1.281B 1.120A 1.120A 1.135 -.139 1.274 1 2350 ---- 1.402B 1.225A 1.225A 1.243 -.150 1.393 2375 ---- 1.529B 1.337A 1.337A 1.358 -.161 1.519 2400 ---- 1.663B 1.456A 1.456A 1.480 -.172 1.652 2425 ---- 1.803B 1.582A 1.582A 1.608 -.183 1.791 2450 ---- 1.951B 1.713A 1.713A 1.743 -.193 1.936 2475 ---- 2.104B 1.852A 1.852A 1.884 -.204 2.088 2500 ---- 2.263B 1.996A 1.996A 2.032 -.213 2.245 2525 ---- 2.427B 2.146A 2.146A 2.186 -.222 2.408 2550 ---- 2.598B 2.302A 2.302A 2.345 -.231 2.576 2575 ---- 2.773B 2.463A 2.463A 2.510 -.240 2.750 2600 ---- 2.953B 2.630A 2.630A 2.680 -.248 2.928 2625 ---- 3.137B 2.801A 2.801A 2.855 -.256 3.111 2650 ---- 3.326B 2.977A 2.977A 3.034 -.264 3.298 2675 ---- 3.519B 3.158A 3.158A 3.218 -.271 3.489 2700 ---- 3.716B 3.343A 3.343A 3.406 -.278 3.684 2725 ---- 3.916B 3.532A 3.532A 3.597 -.286 3.883 2750 ---- 4.119B 3.725A 3.725A 3.792 -.293 4.085 2775 ---- 4.326B 3.920A 3.920A 3.991 -.299 4.290 2800 ---- 4.535B 4.120A 4.120A 4.192 -.306 4.498 2825 ---- 4.747B 4.323A 4.323A 4.396 -.313 4.709 2850 ---- 4.961B 4.528A 4.528A 4.603 -.319 4.922 2875 ---- 5.177B 4.736A 4.736A 4.813 -.324 5.137 2900 ---- 5.396B 4.947A 4.947A 5.025 -.329 5.354 2925 ---- 5.616B 5.160A 5.160A 5.239 -.335 5.574 2950 ---- 5.838B 5.375A 5.375A 5.455 -.340 5.795 2975 ---- 6.062B 5.592A 5.592A 5.674 -.344 6.018 3000 ---- 6.287B 5.811A 5.811A 5.894 -.348 6.242 3025 ---- 6.514B 6.032A 6.032A 6.116 -.351 6.467 3050 ---- 6.742B 6.254A 6.254A 6.339 -.355 6.694 3075 ---- 6.971B 6.479A 6.479A 6.564 -.359 6.923 3100 ---- 7.201B 6.703A 6.703A 6.790 -.362 7.152 3125 ---- 7.432B 6.930A 6.930A 7.017 -.365 7.382 3150 ---- 7.665B 7.159A 7.159A 7.246 -.368 7.614 3175 ---- 7.898B 7.387A 7.387A 7.475 -.371 7.846 3200 ---- 8.132B 7.619A 7.619A 7.706 -.373 8.079 3225 ---- 8.366B 7.849A 7.849A 7.938 -.375 8.313 3250 ---- 8.602B 8.080A 8.080A 8.170 -.378 8.548 3275 ---- 8.838B 8.312A 8.312A 8.404 -.380 8.784 3300 ---- 9.075B 8.546A 8.546A 8.638 -.382 9.020 3325 ---- 9.313B 8.780A 8.780A 8.873 -.384 9.257 3350 ---- 9.551B 9.017A 9.017A 9.109 -.386 9.495 3375 ---- 9.790B 9.252A 9.252A 9.345 -.388 9.733 3400 ---- 10.030B 9.488A 9.488A 9.582 -.390 9.972 3425 ---- 10.270B 9.728A 9.728A 9.820 -.392 10.212 3450 ---- 10.510B 9.963A 9.963A 10.059 -.393 10.452 3475 ---- 10.752B 10.204A 10.204A 10.298 -.395 10.693 3500 ---- 10.993B 10.441A 10.441A 10.538 -.396 10.934 3525 ---- 11.235B 10.682A 10.682A 10.778 -.398 11.176 3550 ---- 11.478B 10.921A 10.921A 11.019 -.399 11.418 3575 ---- 11.721B 11.161A 11.161A 11.261 -.400 11.661 3600 ---- 11.965B 11.403A 11.403A 11.503 -.401 11.904 3625 ---- 12.209B 11.646A 11.646A 11.745 -.403 12.148 3650 ---- 12.453B 11.888A 11.888A 11.988 -.404 12.392 3675 ---- 12.697B 12.133A 12.133A 12.231 -.406 12.637 SO DEC23 Silver Option PUT 725 ---- ---- ---- ---- .001 .000 .001 750 ---- ---- ---- ---- .001 .000 .001 775 ---- ---- ---- ---- .001 .000 .001 800 ---- ---- ---- ---- .001 .000 .001 825 ---- ---- ---- ---- .001 .000 .001 850 ---- ---- ---- ---- .001 .000 .001 875 ---- ---- ---- ---- .001 .000 .001 900 ---- ---- ---- ---- .001 .000 .001 925 ---- ---- ---- ---- .001 .000 .001 950 ---- ---- ---- ---- .001 -.001 .002 975 ---- ---- ---- ---- .002 .000 .002 1000 ---- ---- ---- ---- .002 .000 .002 1 1025 ---- ---- ---- ---- .002 -.001 .003 1050 ---- ---- ---- ---- .003 .000 .003 1075 ---- ---- ---- ---- .004 .000 .004 1100 ---- ---- ---- ---- .004 -.001 .005 1125 ---- ---- ---- ---- .005 -.001 .006 1150 ---- ---- ---- ---- .006 -.001 .007 1175 ---- ---- ---- ---- .007 -.001 .008 1200 ---- ---- ---- ---- .008 -.001 .009 1 1225 ---- ---- ---- ---- .010 .000 .010 400 1250 ---- ---- ---- ---- .011 -.001 .012 1275 ---- ---- ---- ---- .013 -.001 .014 1300 ---- ---- ---- ---- .015 -.001 .016 1325 ---- ---- ---- ---- .017 -.001 .018 1350 ---- ---- ---- ---- .020 -.001 .021 1 1375 ---- ---- ---- ---- .023 -.001 .024 202 1400 ---- ---- ---- ---- .026 -.001 .027 1 1425 ---- ---- ---- ---- .029 -.002 .031 1450 ---- ---- ---- ---- .033 -.002 .035 200 1475 ---- ---- ---- ---- .038 -.001 .039 1500 ---- ---- ---- ---- .043 -.001 .044 2 1525 ---- ---- ---- ---- .048 -.002 .050 1550 ---- ---- ---- ---- .054 -.002 .056 2 1575 ---- ---- ---- ---- .060 -.003 .063 1 1 1600 ---- ---- ---- ---- .068 -.003 .071 134 1625 ---- ---- ---- ---- .076 -.004 .080 1650 ---- ---- ---- ---- .084 -.005 .089 8 1675 ---- ---- ---- ---- .094 -.006 .100 1 1700 ---- ---- ---- ---- .105 -.007 .112 8 1725 ---- ---- .124A .124A .117 -.008 .125 1750 ---- ---- .136A .136A .130 -.010 .140 4 1775 ---- ---- .151A .151A .145 -.011 .156 10 1800 ---- ---- .166A .166A .161 -.014 .175 228 1825 ---- ---- .182A .182A .179 -.016 .195 6 1850 ---- ---- .201A .201A .199 -.018 .217 100 1875 ---- ---- .222A .222A .221 -.022 .243 9 1900 ---- ---- .245A .245A .246 -.024 .270 56 1925 ---- ---- .271A .271A .273 -.028 .301 115 1950 ---- ---- .300A .300A .303 -.032 .335 39 1975 ---- ---- .332A .332A .336 -.037 .373 1 2000 ---- ---- .367A .367A .373 -.041 .414 67 2025 ---- ---- .406A .406A .413 -.047 .460 45 2050 ---- ---- .449A .449A .458 -.052 .510 17 2075 ---- ---- .497A .497A .506 -.059 .565 7 2100 ---- ---- .549A .549A .560 -.065 .625 1 194 2125 ---- .691B .607A .691B .618 -.072 .690 100 2150 ---- .764B .670A .764B .681 -.080 .761 21 2175 ---- .843B .738A .738A .750 -.088 .838 2200 .830 .928B .812A .836B .825 -.097 28 .922 114 2225 ---- 1.015B .892A .892A .906 -.105 1.011 25 2250 ---- 1.114B .977A .977A .993 -.114 1.107 26 2275 1.100 1.218B 1.069A 1.094A 1.086 -.124 1 1.210 225 2300 ---- 1.329B 1.167A 1.167A 1.186 -.133 1.319 171 2325 ---- 1.445B 1.273A 1.273A 1.292 -.143 1.435 100 2350 1.498 1.569B 1.384A 1.384A 1.404 -.153 1 1.557 20 2375 ---- 1.701B 1.500A 1.500A 1.523 -.163 1.686 100 2400 ---- 1.837B 1.625A 1.625A 1.648 -.173 1.821 109 2425 ---- 1.978B 1.755A 1.755A 1.779 -.183 1.962 7 2450 ---- 2.127B 1.890A 1.890A 1.917 -.191 2.108 4 2475 2.063 2.280B 2.032A 2.094B 2.060 -.200 5 2.260 26 2500 ---- 2.439B 2.179A 2.179A 2.209 -.209 2.418 27 2525 ---- 2.603B 2.331A 2.331A 2.363 -.217 2.580 6 2550 ---- 2.772B 2.489A 2.489A 2.523 -.225 2.748 15 2575 ---- 2.946B 2.650A 2.650A 2.687 -.233 2.920 1 2600 ---- 3.124B 2.816A 2.816A 2.857 -.240 3.097 15 2625 ---- 3.308B 2.987A 2.987A 3.031 -.247 3.278 32 2650 ---- 3.493B 3.162A 3.162A 3.209 -.254 3.463 1 2675 ---- 3.684B 3.340A 3.340A 3.391 -.261 3.652 111 2700 ---- 3.877B 3.524A 3.524A 3.576 -.269 3.845 1 2725 ---- 4.074B 3.709A 3.709A 3.766 -.274 4.040 2750 ---- 4.273B 3.900A 3.900A 3.958 -.281 4.239 2775 ---- 4.476B 4.093A 4.093A 4.154 -.287 4.441 2800 ---- 4.681B 4.289A 4.289A 4.352 -.293 4.645 2825 ---- 4.890B 4.489A 4.489A 4.553 -.299 4.852 2850 ---- 5.100B 4.690A 4.690A 4.757 -.305 5.062 2875 ---- 5.313B 4.895A 4.895A 4.963 -.310 5.273 2900 ---- 5.527B 5.102A 5.102A 5.171 -.316 5.487 2925 ---- 5.744B 5.311A 5.311A 5.382 -.321 5.703 2950 ---- 5.962B 5.522A 5.522A 5.594 -.326 5.920 2975 ---- 6.182B 5.736A 5.736A 5.809 -.330 6.139 3000 ---- 6.403B 5.951A 5.951A 6.025 -.335 6.360 14 3025 ---- 6.626B 6.168A 6.168A 6.243 -.339 6.582 3050 ---- 6.851B 6.386A 6.386A 6.462 -.344 6.806 3075 ---- 7.076B 6.606A 6.606A 6.683 -.347 7.030 3100 ---- 7.302B 6.828A 6.828A 6.906 -.350 7.256 3125 ---- 7.531B 7.051A 7.051A 7.130 -.354 7.484 1 3150 ---- 7.760B 7.275A 7.275A 7.355 -.357 7.712 3175 ---- 7.990B 7.500A 7.500A 7.581 -.360 7.941 1 3200 ---- 8.221B 7.728A 7.728A 7.808 -.363 8.171 1 3225 ---- 8.452B 7.956A 7.956A 8.037 -.365 8.402 3250 ---- 8.685B 8.184A 8.184A 8.266 -.368 8.634 1 3275 ---- 8.918B 8.413A 8.413A 8.496 -.371 8.867 15 3300 ---- 9.153B 8.643A 8.643A 8.728 -.373 9.101 1 3325 ---- 9.387B 8.876A 8.876A 8.960 -.375 9.335 3350 ---- 9.623B 9.108A 9.108A 9.193 -.377 9.570 3375 ---- 9.858B 9.339A 9.339A 9.426 -.380 9.806 3400 ---- 10.095B 9.573A 9.573A 9.661 -.381 10.042 3425 ---- 10.332B 9.808A 9.808A 9.896 -.383 10.279 3450 ---- 10.570B 10.043A 10.043A 10.131 -.386 10.517 3475 ---- 10.809B 10.278A 10.278A 10.368 -.387 10.755 3500 ---- 11.048B 10.516A 10.516A 10.605 -.389 10.994 3525 ---- 11.288B 10.752A 10.752A 10.842 -.391 11.233 3550 ---- 11.528B 10.990A 10.990A 11.080 -.392 11.472 3575 ---- 11.768B 11.229A 11.229A 11.319 -.394 11.713 3600 ---- 12.009B 11.466A 11.466A 11.558 -.395 11.953 3625 ---- 12.251B 11.705A 11.705A 11.798 -.396 12.194 3650 ---- 12.493B 11.945A 11.945A 12.038 -.398 12.436 3675 ---- 12.735B 12.185A 12.185A 12.279 -.399 12.678 1 3700 ---- 12.978B 12.425A 12.425A 12.520 -.400 12.920 3725 ---- 13.222B 12.666A 12.666A 12.762 -.401 13.163 3750 ---- 13.465B 12.909A 12.909A 13.004 -.402 13.406 3775 ---- 13.709B 13.149A 13.149A 13.246 -.403 13.649 3800 ---- 13.953B 13.392A 13.392A 13.489 -.404 13.893 28 3825 ---- 14.198B 13.635A 13.635A 13.732 -.405 14.137 3850 ---- 14.442B 13.878A 13.878A 13.976 -.406 14.382 3875 ---- ---- 14.121A 14.121A 14.220 -.407 14.627 3900 ---- ---- 14.369A 14.369A 14.464 -.408 14.872 3925 ---- ---- 14.608A 14.608A 14.709 -.408 15.117 3950 ---- ---- 14.855A 14.855A 14.954 -.409 15.363 3975 ---- ---- 15.097A 15.097A 15.199 -.410 15.609 4000 ---- ---- ---- ---- 15.445 -.411 15.856 4025 ---- ---- ---- ---- 15.690 -.412 16.102 4050 ---- ---- ---- ---- 15.937 -.413 16.350 4075 ---- ---- ---- ---- 16.183 -.414 16.597 1 4500 ---- ---- ---- ---- 20.409 -.426 20.835 1 5000 ---- ---- ---- ---- 25.409 -.426 25.835 6000 ---- ---- ---- ---- 35.409 -.426 35.835 7000 ---- ---- ---- ---- 45.409 -.426 45.835 7500 ---- ---- ---- ---- 50.409 -.426 50.835 8000 ---- ---- ---- ---- 55.409 -.426 55.835 9000 ---- ---- ---- ---- 65.409 -.426 65.835 10000 ---- ---- ---- ---- 75.409 -.426 75.835 SO MAR24 Silver Option PUT 1100 ---- ---- ---- ---- .016 -.001 .017 1125 ---- ---- ---- ---- .019 .000 .019 1150 ---- ---- ---- ---- .021 -.001 .022 1175 ---- ---- ---- ---- .024 -.001 .025 1200 ---- ---- ---- ---- .027 -.001 .028 1225 ---- ---- ---- ---- .030 -.001 .031 1250 ---- ---- ---- ---- .034 -.001 .035 1275 ---- ---- ---- ---- .038 -.001 .039 1300 ---- ---- ---- ---- .042 -.002 .044 1325 ---- ---- ---- ---- .047 -.002 .049 1350 ---- ---- ---- ---- .052 -.002 .054 1375 ---- ---- ---- ---- .057 -.003 .060 1400 ---- ---- ---- ---- .063 -.003 .066 1425 ---- ---- ---- ---- .070 -.003 .073 1450 ---- ---- ---- ---- .077 -.003 .080 1475 ---- ---- ---- ---- .084 -.004 .088 1500 ---- ---- ---- ---- .093 -.004 .097 1525 ---- ---- ---- ---- .102 -.005 .107 1550 ---- ---- ---- ---- .111 -.007 .118 1575 ---- ---- ---- ---- .122 -.007 .129 1600 ---- ---- ---- ---- .134 -.008 .142 1625 ---- ---- ---- ---- .147 -.010 .157 1 1650 ---- ---- ---- ---- .162 -.010 .172 1675 ---- ---- ---- ---- .177 -.013 .190 1700 ---- ---- ---- ---- .195 -.014 .209 1 1725 ---- ---- .229A .229A .214 -.016 .230 1750 ---- ---- .250A .250A .236 -.017 .253 1775 ---- ---- .273A .273A .259 -.019 .278 1 1800 ---- ---- .298A .298A .284 -.022 .306 100 1825 ---- ---- .325A .325A .312 -.024 .336 1850 ---- ---- .355A .355A .343 -.027 .370 1875 ---- ---- .387A .387A .376 -.030 .406 1900 ---- ---- .423A .423A .412 -.033 .445 1925 ---- ---- .461A .461A .451 -.036 .487 1950 ---- ---- .502A .502A .493 -.040 .533 1975 ---- ---- .547A .547A .538 -.044 .582 1 2000 ---- ---- .595A .595A .587 -.048 .635 2 2025 ---- ---- .646A .646A .639 -.053 .692 2050 ---- ---- .702A .702A .696 -.058 .754 2075 ---- ---- .762A .762A .756 -.064 .820 2100 ---- ---- .826A .826A .821 -.069 .890 70 2125 ---- ---- .894A .894A .890 -.075 .965 1 2150 ---- ---- .967A .967A .964 -.081 1.045 1 2175 ---- ---- 1.044A 1.044A 1.042 -.088 1.130 1 2200 ---- ---- 1.126A 1.126A 1.126 -.095 3 1.221 185 2225 ---- ---- 1.213A 1.213A 1.214 -.102 1.316 2 2250 ---- ---- 1.305A 1.305A 1.308 -.109 1.417 10 2275 ---- ---- 1.402A 1.402A 1.407 -.116 1.523 2300 ---- ---- 1.512A 1.512A 1.511 -.123 1.634 50 2325 ---- ---- 1.619A 1.619A 1.620 -.131 1.751 5 2350 ---- ---- 1.732A 1.732A 1.735 -.138 1.873 2375 ---- 2.001B 1.849A 2.001B 1.855 -.145 2.000 2400 ---- 2.135B 1.971A 2.135B 1.979 -.153 2.132 2425 ---- 2.273B 2.098A 2.273B 2.109 -.160 2.269 2450 ---- 2.416B 2.230A 2.416B 2.244 -.167 2.411 2 2475 ---- 2.564B 2.367A 2.564B 2.383 -.175 2.558 2500 ---- 2.716B 2.508A 2.716B 2.527 -.182 2.709 125 2525 ---- 2.873B 2.654A 2.873B 2.676 -.189 2.865 29 2550 ---- 3.034B 2.805A 3.034B 2.829 -.196 3.025 2575 ---- 3.199B 2.959A 3.199B 2.987 -.203 3.190 2600 ---- 3.368B 3.117A 3.368B 3.148 -.210 3.358 2 2625 ---- 3.541B 3.280A 3.541B 3.313 -.217 3.530 2650 ---- 3.717B 3.447A 3.717B 3.482 -.223 3.705 120 2675 ---- 3.897B 3.617A 3.897B 3.655 -.229 3.884 2700 ---- 4.081B 3.791A 3.791A 3.831 -.235 4.066 21 2725 ---- 4.267B 3.968A 3.968A 4.010 -.241 4.251 1 2750 ---- 4.456B 4.148A 4.148A 4.193 -.246 4.439 2775 ---- 4.646B 4.331A 4.331A 4.378 -.251 4.629 2800 ---- 4.841B 4.515A 4.515A 4.565 -.258 4.823 2825 ---- 5.038B 4.704A 4.704A 4.756 -.262 5.018 2850 ---- 5.237B 4.894A 4.894A 4.948 -.268 5.216 2875 ---- 5.437B 5.091A 5.091A 5.144 -.272 5.416 2900 ---- 5.640B 5.287A 5.287A 5.341 -.277 5.618 2925 ---- 5.845B 5.484A 5.484A 5.540 -.283 5.823 2950 ---- 6.052B 5.685A 5.685A 5.742 -.287 6.029 2975 ---- 6.260B 5.887A 5.887A 5.945 -.291 6.236 15 3000 ---- 6.470B 6.089A 6.089A 6.151 -.295 6.446 3025 ---- 6.683B 6.293A 6.293A 6.358 -.299 6.657 3050 ---- 6.895B 6.501A 6.501A 6.566 -.303 6.869 3075 ---- 7.110B 6.712A 6.712A 6.777 -.306 7.083 3100 ---- 7.326B 6.919A 6.919A 6.988 -.311 7.299 3125 ---- 7.543B 7.136A 7.136A 7.202 -.314 7.516 3150 ---- 7.762B 7.348A 7.348A 7.416 -.318 7.734 3175 ---- 7.982B 7.559A 7.559A 7.632 -.321 7.953 3200 ---- 8.203B 7.778A 7.778A 7.850 -.323 8.173 3225 ---- 8.426B 7.995A 7.995A 8.068 -.326 8.394 3250 ---- 8.648B 8.212A 8.212A 8.288 -.329 8.617 3275 ---- 8.872B 8.433A 8.433A 8.509 -.331 8.840 3300 ---- 9.098B 8.657A 8.657A 8.730 -.335 9.065 3325 ---- 9.324B 8.878A 8.878A 8.953 -.337 9.290 3350 ---- 9.551B 9.099A 9.099A 9.177 -.340 9.517 3375 ---- 9.779B 9.320A 9.320A 9.402 -.342 9.744 3400 ---- 10.007B 9.549A 9.549A 9.627 -.345 9.972 3425 ---- 10.237B 9.775A 9.775A 9.854 -.347 10.201 3450 ---- 10.467B 10.002A 10.002A 10.081 -.350 10.431 3475 ---- 10.698B 10.224A 10.224A 10.309 -.352 10.661 3500 ---- 10.930B 10.453A 10.453A 10.538 -.354 10.892 3525 ---- 11.163B 10.686A 10.686A 10.768 -.356 11.124 3550 ---- 11.396B 10.916A 10.916A 10.999 -.358 11.357 3575 ---- 11.630B 11.142A 11.142A 11.230 -.360 11.590 3600 ---- 11.865B 11.374A 11.374A 11.462 -.362 11.824 3625 ---- 12.099B 11.609A 11.609A 11.694 -.364 12.058 3650 ---- 12.336B 11.838A 11.838A 11.927 -.366 12.293 3675 ---- 12.572B 12.070A 12.070A 12.161 -.368 12.529 3700 ---- 12.808B 12.305A 12.305A 12.395 -.370 12.765 4000 ---- 15.684B 15.149A 15.149A 15.248 -.387 15.635 3 5000 ---- ---- ---- ---- 25.097 -.419 25.516 4 7000 ---- ---- ---- ---- 45.097 -.419 45.516 10000 ---- ---- ---- ---- 75.097 -.419 75.516 SO MAY24 Silver Option PUT 1475 ---- ---- ---- ---- .116 ---- ---- 1500 ---- ---- ---- ---- .128 -.017 .145 1525 ---- ---- ---- ---- .142 -.018 .160 1550 ---- ---- ---- ---- .156 -.020 .176 1575 ---- ---- ---- ---- .171 -.022 .193 1600 ---- ---- ---- ---- .188 -.024 .212 1625 ---- ---- ---- ---- .205 -.026 .231 1650 ---- ---- ---- ---- .224 -.028 .252 1675 ---- ---- ---- ---- .245 -.030 .275 1700 ---- ---- ---- ---- .266 -.033 .299 1725 ---- ---- ---- ---- .290 -.035 .325 1750 ---- ---- ---- ---- .315 -.038 .353 1775 ---- ---- ---- ---- .341 -.041 .382 1800 ---- ---- ---- ---- .370 -.044 .414 1825 ---- ---- ---- ---- .401 -.047 .448 1850 ---- ---- ---- ---- .435 -.050 .485 1875 ---- ---- ---- ---- .470 -.054 .524 1900 ---- ---- ---- ---- .509 -.058 .567 1925 ---- ---- ---- ---- .551 -.061 .612 1950 ---- ---- ---- ---- .596 -.065 .661 1975 ---- ---- ---- ---- .644 -.070 .714 2000 ---- ---- ---- ---- .696 -.074 .770 2025 ---- ---- ---- ---- .752 -.079 .831 2050 ---- ---- ---- ---- .811 -.084 .895 2075 ---- ---- ---- ---- .875 -.089 .964 2100 ---- ---- ---- ---- .943 -.094 1.037 2125 ---- ---- ---- ---- 1.015 -.100 1.115 2150 ---- ---- ---- ---- 1.092 -.105 1.197 2175 ---- ---- ---- ---- 1.173 -.111 1.284 2200 ---- ---- ---- ---- 1.259 -.117 1.376 2225 ---- ---- ---- ---- 1.350 -.122 1.472 2250 ---- ---- ---- ---- 1.446 -.128 1.574 2275 ---- ---- ---- ---- 1.546 -.134 1.680 2300 ---- ---- ---- ---- 1.651 -.141 1.792 2325 ---- ---- ---- ---- 1.762 -.146 1.908 2350 ---- ---- ---- ---- 1.877 -.152 2.029 2375 ---- ---- ---- ---- 1.997 -.158 2.155 2400 ---- ---- ---- ---- 2.121 -.165 2.286 2425 ---- ---- ---- ---- 2.251 -.170 2.421 2450 ---- ---- ---- ---- 2.385 -.176 2.561 2475 ---- ---- ---- ---- 2.524 -.182 2.706 2500 ---- ---- ---- ---- 2.667 -.188 2.855 2525 ---- ---- ---- ---- 2.815 -.194 3.009 2550 ---- ---- ---- ---- 2.967 -.199 3.166 2575 ---- ---- ---- ---- 3.123 -.205 3.328 2600 ---- ---- ---- ---- 3.283 -.210 3.493 2625 ---- ---- ---- ---- 3.447 -.215 3.662 2650 ---- ---- ---- ---- 3.614 -.221 3.835 2675 ---- ---- ---- ---- 3.785 -.225 4.010 2700 ---- ---- ---- ---- 3.958 -.231 4.189 2725 ---- ---- ---- ---- 4.135 -.236 4.371 2750 ---- ---- ---- ---- 4.315 -.240 4.555 2775 ---- ---- ---- ---- 4.498 -.245 4.743 2800 ---- ---- ---- ---- 4.683 -.249 4.932 2825 ---- ---- ---- ---- 4.871 -.253 5.124 2850 ---- ---- ---- ---- 5.061 -.258 5.319 2875 ---- ---- ---- ---- 5.254 -.261 5.515 2900 ---- ---- ---- ---- 5.448 -.266 5.714 2925 ---- ---- ---- ---- 5.645 -.269 5.914 2950 ---- ---- ---- ---- 5.843 -.274 6.117 2975 ---- ---- ---- ---- 6.044 -.277 6.321 3000 ---- ---- ---- ---- 6.246 -.280 6.526 3025 ---- ---- ---- ---- 6.450 -.284 6.734 3050 ---- ---- ---- ---- 6.655 -.287 6.942 3075 ---- ---- ---- ---- 6.862 -.290 7.152 3100 ---- ---- ---- ---- 7.070 -.294 7.364 3125 ---- ---- ---- ---- 7.280 -.297 7.577 3150 ---- ---- ---- ---- 7.491 -.300 7.791 3175 ---- ---- ---- ---- 7.703 -.303 8.006 3200 ---- ---- ---- ---- 7.917 -.306 8.223 3225 ---- ---- ---- ---- 8.132 -.308 8.440 3250 ---- ---- ---- ---- 8.348 -.311 8.659 3275 ---- ---- ---- ---- 8.564 -.314 8.878 3300 ---- ---- ---- ---- 8.782 -.317 9.099 3325 ---- ---- ---- ---- 9.001 -.319 9.320 3350 ---- ---- ---- ---- 9.221 -.322 9.543 3375 ---- ---- ---- ---- 9.442 -.324 9.766 3400 ---- ---- ---- ---- 9.664 -.326 9.990 3425 ---- ---- ---- ---- 9.887 -.328 10.215 3450 ---- ---- ---- ---- 10.110 -.331 10.441 3475 ---- ---- ---- ---- 10.335 -.332 10.667 3500 ---- ---- ---- ---- 10.560 -.335 10.895 3525 ---- ---- ---- ---- 10.786 -.337 11.123 3550 ---- ---- ---- ---- 11.013 -.339 11.352 3575 ---- ---- ---- ---- 11.240 -.341 11.581 3600 ---- ---- ---- ---- 11.469 -.343 11.812 3625 ---- ---- ---- ---- 11.698 -.345 12.043 3650 ---- ---- ---- ---- 11.927 -.347 12.274 3675 ---- ---- ---- ---- 12.158 -.348 12.506 3700 ---- ---- ---- ---- 12.389 -.350 12.739 3725 ---- ---- ---- ---- 12.621 -.352 12.973 SO JUL24 Silver Option PUT 725 ---- ---- ---- ---- .008 .000 .008 750 ---- ---- ---- ---- .009 -.001 .010 775 ---- ---- ---- ---- .010 -.002 .012 800 ---- ---- ---- ---- .012 -.002 .014 825 ---- ---- ---- ---- .014 -.002 .016 850 ---- ---- ---- ---- .016 -.002 .018 875 ---- ---- ---- ---- .019 -.002 .021 900 ---- ---- ---- ---- .021 -.003 .024 925 ---- ---- ---- ---- .024 -.003 .027 950 ---- ---- ---- ---- .027 -.003 .030 975 ---- ---- ---- ---- .030 -.004 .034 1000 ---- ---- ---- ---- .034 -.004 .038 1025 ---- ---- ---- ---- .038 -.004 .042 1050 ---- ---- ---- ---- .042 -.005 .047 1075 ---- ---- ---- ---- .047 -.005 .052 1100 ---- ---- ---- ---- .052 -.006 .058 1125 ---- ---- ---- ---- .057 -.007 .064 1150 ---- ---- ---- ---- .063 -.007 .070 1175 ---- ---- ---- ---- .069 -.008 .077 1200 ---- ---- ---- ---- .076 -.008 .084 1225 ---- ---- ---- ---- .082 -.010 .092 1250 ---- ---- ---- ---- .090 -.010 .100 1275 ---- ---- ---- ---- .098 -.011 .109 1300 ---- ---- ---- ---- .106 -.012 .118 1325 ---- ---- ---- ---- .115 -.013 .128 1350 ---- ---- ---- ---- .124 -.014 .138 1375 ---- ---- ---- ---- .134 -.015 .149 1400 ---- ---- ---- ---- .144 -.016 .160 1425 ---- ---- ---- ---- .155 -.017 .172 1450 ---- ---- ---- ---- .167 -.018 .185 1475 ---- ---- ---- ---- .179 -.020 .199 1500 ---- ---- ---- ---- .192 -.021 .213 1525 ---- ---- ---- ---- .206 -.023 .229 1550 ---- ---- ---- ---- .221 -.025 .246 1575 ---- ---- ---- ---- .237 -.027 .264 1600 ---- ---- ---- ---- .255 -.028 .283 1625 ---- ---- ---- ---- .273 -.030 .303 1650 ---- ---- ---- ---- .294 -.032 .326 1675 ---- ---- ---- ---- .315 -.035 .350 1700 ---- ---- ---- ---- .339 -.037 .376 1725 ---- ---- ---- ---- .365 -.039 .404 1750 ---- ---- ---- ---- .393 -.042 .435 1775 ---- ---- ---- ---- .423 -.044 .467 1800 ---- ---- ---- ---- .455 -.048 .503 12 1825 ---- ---- ---- ---- .490 -.051 .541 1850 ---- ---- ---- ---- .527 -.054 .581 1875 ---- ---- ---- ---- .567 -.058 .625 1900 ---- ---- ---- ---- .610 -.061 .671 1925 ---- ---- ---- ---- .655 -.066 .721 1950 ---- ---- ---- ---- .704 -.070 .774 1975 ---- ---- ---- ---- .756 -.074 .830 2000 ---- ---- ---- ---- .812 -.077 .889 1 2025 ---- ---- ---- ---- .871 -.082 .953 2050 ---- ---- ---- ---- .933 -.087 1.020 2075 ---- ---- ---- ---- 1.000 -.091 1.091 2100 ---- ---- ---- ---- 1.070 -.096 1.166 2125 ---- ---- ---- ---- 1.145 -.101 1.246 2150 ---- ---- ---- ---- 1.223 -.107 1.330 2175 ---- ---- ---- ---- 1.307 -.111 1.418 2200 ---- ---- ---- ---- 1.394 -.117 1.511 2225 ---- ---- ---- ---- 1.487 -.122 1.609 2250 ---- ---- ---- ---- 1.584 -.128 1.712 2275 ---- ---- ---- ---- 1.686 -.133 1.819 2300 ---- ---- ---- ---- 1.792 -.139 1.931 2325 ---- ---- ---- ---- 1.903 -.145 2.048 2350 ---- ---- ---- ---- 2.019 -.150 2.169 2375 ---- ---- ---- ---- 2.140 -.156 2.296 2400 ---- ---- ---- ---- 2.265 -.161 2.426 2425 ---- ---- ---- ---- 2.395 -.167 2.562 2450 ---- ---- ---- ---- 2.529 -.172 2.701 2475 ---- ---- ---- ---- 2.668 -.177 2.845 2500 ---- ---- ---- ---- 2.811 -.183 2.994 2525 ---- ---- ---- ---- 2.958 -.188 3.146 2550 ---- ---- ---- ---- 3.109 -.194 3.303 2575 ---- ---- ---- ---- 3.264 -.199 3.463 2600 ---- ---- ---- ---- 3.423 -.204 3.627 2625 ---- ---- ---- ---- 3.585 -.209 3.794 12 2650 ---- ---- ---- ---- 3.751 -.214 3.965 2675 ---- ---- ---- ---- 3.920 -.218 4.138 2700 ---- ---- ---- ---- 4.092 -.223 4.315 2725 ---- ---- ---- ---- 4.267 -.228 4.495 2750 ---- ---- ---- ---- 4.445 -.232 4.677 2775 ---- ---- ---- ---- 4.626 -.236 4.862 2800 ---- ---- ---- ---- 4.809 -.241 5.050 2825 ---- ---- ---- ---- 4.995 -.244 5.239 2850 ---- ---- ---- ---- 5.182 -.249 5.431 2875 ---- ---- ---- ---- 5.372 -.253 5.625 2900 ---- ---- ---- ---- 5.564 -.257 5.821 2925 ---- ---- ---- ---- 5.759 -.260 6.019 2950 ---- ---- ---- ---- 5.954 -.264 6.218 2975 ---- ---- ---- ---- 6.152 -.267 6.419 3000 ---- ---- ---- ---- 6.352 -.270 6.622 3025 ---- ---- ---- ---- 6.553 -.274 6.827 3050 ---- ---- ---- ---- 6.755 -.277 7.032 3075 ---- ---- ---- ---- 6.959 -.281 7.240 3100 ---- ---- ---- ---- 7.165 -.283 7.448 3125 ---- ---- ---- ---- 7.372 -.286 7.658 3150 ---- ---- ---- ---- 7.580 -.289 7.869 3175 ---- ---- ---- ---- 7.789 -.292 8.081 3200 ---- ---- ---- ---- 7.999 -.296 8.295 3225 ---- ---- ---- ---- 8.211 -.298 8.509 3250 ---- ---- ---- ---- 8.424 -.301 8.725 3275 ---- ---- ---- ---- 8.638 -.303 8.941 3300 ---- ---- ---- ---- 8.853 -.305 9.158 3325 ---- ---- ---- ---- 9.068 -.309 9.377 3350 ---- ---- ---- ---- 9.285 -.311 9.596 3375 ---- ---- ---- ---- 9.503 -.313 9.816 3400 ---- ---- ---- ---- 9.722 -.315 10.037 3425 ---- ---- ---- ---- 9.941 -.318 10.259 3450 ---- ---- ---- ---- 10.161 -.321 10.482 3475 ---- ---- ---- ---- 10.383 -.322 10.705 3500 ---- ---- ---- ---- 10.605 -.324 10.929 3525 ---- ---- ---- ---- 10.828 -.326 11.154 3550 ---- ---- ---- ---- 11.051 -.329 11.380 3575 ---- ---- ---- ---- 11.276 -.330 11.606 3600 ---- ---- ---- ---- 11.501 -.333 11.834 3625 ---- ---- ---- ---- 11.727 -.335 12.062 3650 ---- ---- ---- ---- 11.954 -.336 12.290 3675 ---- ---- ---- ---- 12.181 -.338 12.519 3700 ---- ---- ---- ---- 12.410 -.339 12.749 3725 ---- ---- ---- ---- 12.638 -.342 12.980 3750 ---- ---- ---- ---- 12.868 -.343 13.211 3775 ---- ---- ---- ---- 13.098 -.345 13.443 3800 ---- ---- ---- ---- 13.328 -.347 13.675 3825 ---- ---- ---- ---- 13.559 -.349 13.908 3850 ---- ---- ---- ---- 13.791 -.350 14.141 3875 ---- ---- ---- ---- 14.023 -.352 14.375 3900 ---- ---- ---- ---- 14.256 -.353 14.609 3925 ---- ---- ---- ---- 14.490 -.354 14.844 3950 ---- ---- ---- ---- 14.723 -.356 15.079 3975 ---- ---- ---- ---- 14.958 -.357 15.315 4000 ---- ---- ---- ---- 15.192 -.359 15.551 4025 ---- ---- ---- ---- 15.428 -.359 15.787 4050 ---- ---- ---- ---- 15.663 -.361 16.024 4075 ---- ---- ---- ---- 15.899 -.362 16.261 4100 ---- ---- ---- ---- 16.136 -.363 16.499 4700 ---- ---- ---- ---- 21.906 -.387 22.293 4900 ---- ---- ---- ---- 23.859 -.393 24.252 SO DEC24 Silver Option PUT 725 ---- ---- ---- ---- .030 -.002 .032 750 ---- ---- ---- ---- .034 -.003 .037 775 ---- ---- ---- ---- .038 -.003 .041 800 ---- ---- ---- ---- .043 -.004 .047 825 ---- ---- ---- ---- .048 -.004 .052 850 ---- ---- ---- ---- .054 -.004 .058 875 ---- ---- ---- ---- .060 -.005 .065 900 ---- ---- ---- ---- .066 -.005 .071 925 ---- ---- ---- ---- .073 -.006 .079 950 ---- ---- ---- ---- .080 -.006 .086 975 ---- ---- ---- ---- .087 -.008 .095 1000 ---- ---- ---- ---- .095 -.008 .103 1025 ---- ---- ---- ---- .104 -.008 .112 1050 ---- ---- ---- ---- .113 -.009 .122 1075 ---- ---- ---- ---- .122 -.010 .132 1100 ---- ---- ---- ---- .132 -.011 .143 1125 ---- ---- ---- ---- .142 -.012 .154 1150 ---- ---- ---- ---- .153 -.013 .166 1175 ---- ---- ---- ---- .164 -.014 .178 1200 ---- ---- ---- ---- .176 -.015 .191 1225 ---- ---- ---- ---- .188 -.016 .204 1250 ---- ---- ---- ---- .201 -.017 .218 1275 ---- ---- ---- ---- .214 -.018 .232 1300 ---- ---- ---- ---- .228 -.019 .247 1325 ---- ---- ---- ---- .243 -.020 .263 1350 ---- ---- ---- ---- .258 -.021 .279 1375 ---- ---- ---- ---- .273 -.023 .296 1400 ---- ---- ---- ---- .289 -.024 .313 1425 ---- ---- ---- ---- .306 -.025 .331 1450 ---- ---- ---- ---- .323 -.027 .350 1475 ---- ---- ---- ---- .341 -.028 .369 1500 ---- ---- ---- ---- .360 -.030 .390 1525 ---- ---- ---- ---- .379 -.032 .411 1550 ---- ---- ---- ---- .400 -.033 .433 1575 ---- ---- ---- ---- .421 -.035 .456 1600 ---- ---- ---- ---- .444 -.037 .481 1625 ---- ---- ---- ---- .468 -.039 .507 1650 ---- ---- ---- ---- .493 -.041 .534 1675 ---- ---- ---- ---- .520 -.043 .563 1700 ---- ---- ---- ---- .549 -.046 .595 1725 ---- ---- ---- ---- .580 -.048 .628 1750 ---- ---- ---- ---- .613 -.050 .663 1775 ---- ---- ---- ---- .648 -.053 .701 1800 ---- ---- ---- ---- .685 -.056 .741 1825 ---- ---- ---- ---- .725 -.059 .784 1850 ---- ---- ---- ---- .767 -.062 .829 1875 ---- ---- ---- ---- .812 -.065 .877 1900 ---- ---- ---- ---- .860 -.068 .928 1925 ---- ---- ---- ---- .910 -.072 .982 1950 ---- ---- ---- ---- .963 -.076 1.039 1975 ---- ---- ---- ---- 1.020 -.079 1.099 2000 ---- ---- ---- ---- 1.079 -.083 1.162 2025 ---- ---- ---- ---- 1.142 -.086 1.228 2050 ---- ---- ---- ---- 1.207 -.091 1.298 2075 ---- ---- ---- ---- 1.277 -.094 1.371 2100 ---- ---- ---- ---- 1.350 -.098 1.448 2125 ---- ---- ---- ---- 1.426 -.103 1.529 2150 ---- ---- ---- ---- 1.506 -.108 1.614 2175 ---- ---- ---- ---- 1.591 -.112 1.703 2200 ---- ---- ---- ---- 1.679 -.117 1.796 2225 ---- ---- ---- ---- 1.772 -.121 1.893 2250 ---- ---- ---- ---- 1.869 -.126 1.995 2275 ---- ---- ---- ---- 1.970 -.130 2.100 2300 ---- ---- ---- ---- 2.075 -.136 2.211 2325 ---- ---- ---- ---- 2.185 -.141 2.326 2350 ---- ---- ---- ---- 2.300 -.145 2.445 2375 ---- ---- ---- ---- 2.418 -.150 2.568 2400 ---- ---- ---- ---- 2.542 -.154 2.696 2425 ---- ---- ---- ---- 2.669 -.159 2.828 2450 ---- ---- ---- ---- 2.800 -.165 2.965 2475 ---- ---- ---- ---- 2.936 -.169 3.105 2500 ---- ---- ---- ---- 3.076 -.174 3.250 2525 ---- ---- ---- ---- 3.220 -.178 3.398 2550 ---- ---- ---- ---- 3.368 -.183 3.551 2575 ---- ---- ---- ---- 3.520 -.187 3.707 2600 ---- ---- ---- ---- 3.675 -.192 3.867 2625 ---- ---- ---- ---- 3.834 -.196 4.030 2650 ---- ---- ---- ---- 3.996 -.200 4.196 2675 ---- ---- ---- ---- 4.161 -.205 4.366 2700 ---- ---- ---- ---- 4.330 -.209 4.539 2725 ---- ---- ---- ---- 4.501 -.213 4.714 2750 ---- ---- ---- ---- 4.675 -.217 4.892 2775 ---- ---- ---- ---- 4.852 -.221 5.073 2800 ---- ---- ---- ---- 5.032 -.224 5.256 2825 ---- ---- ---- ---- 5.213 -.229 5.442 2850 ---- ---- ---- ---- 5.397 -.232 5.629 2875 ---- ---- ---- ---- 5.583 -.236 5.819 2900 ---- ---- ---- ---- 5.771 -.239 6.010 2925 ---- ---- ---- ---- 5.961 -.242 6.203 2950 ---- ---- ---- ---- 6.153 -.246 6.399 2975 ---- ---- ---- ---- 6.346 -.249 6.595 3000 ---- ---- ---- ---- 6.542 -.252 6.794 3025 ---- ---- ---- ---- 6.738 -.256 6.994 3050 ---- ---- ---- ---- 6.937 -.258 7.195 3075 ---- ---- ---- ---- 7.136 -.262 7.398 3100 ---- ---- ---- ---- 7.337 -.265 7.602 3125 ---- ---- ---- ---- 7.540 -.267 7.807 3150 ---- ---- ---- ---- 7.743 -.270 8.013 3175 ---- ---- ---- ---- 7.948 -.273 8.221 3200 ---- ---- ---- ---- 8.154 -.275 8.429 3225 ---- ---- ---- ---- 8.361 -.278 8.639 3250 ---- ---- ---- ---- 8.569 -.280 8.849 3275 ---- ---- ---- ---- 8.778 -.283 9.061 3300 ---- ---- ---- ---- 8.988 -.285 9.273 3325 ---- ---- ---- ---- 9.199 -.288 9.487 10 3350 ---- ---- ---- ---- 9.410 -.291 9.701 3375 ---- ---- ---- ---- 9.623 -.293 9.916 3400 ---- ---- ---- ---- 9.837 -.295 10.132 3425 ---- ---- ---- ---- 10.051 -.297 10.348 3450 ---- ---- ---- ---- 10.266 -.300 10.566 3475 ---- ---- ---- ---- 10.482 -.302 10.784 3500 ---- ---- ---- ---- 10.699 -.304 11.003 3525 ---- ---- ---- ---- 10.917 -.306 11.223 3550 ---- ---- ---- ---- 11.135 -.308 11.443 3575 ---- ---- ---- ---- 11.354 -.310 11.664 3600 ---- ---- ---- ---- 11.574 -.312 11.886 3625 ---- ---- ---- ---- 11.795 -.314 12.109 3650 ---- ---- ---- ---- 12.017 -.315 12.332 3675 ---- ---- ---- ---- 12.239 -.317 12.556 3700 ---- ---- ---- ---- 12.462 -.319 12.781 3725 ---- ---- ---- ---- 12.685 -.321 13.006 3750 ---- ---- ---- ---- 12.910 -.322 13.232 3775 ---- ---- ---- ---- 13.134 -.325 13.459 3800 ---- ---- ---- ---- 13.360 -.326 13.686 3825 ---- ---- ---- ---- 13.586 -.328 13.914 3850 ---- ---- ---- ---- 13.813 -.329 14.142 3875 ---- ---- ---- ---- 14.040 -.331 14.371 3900 ---- ---- ---- ---- 14.268 -.332 14.600 3925 ---- ---- ---- ---- 14.497 -.333 14.830 3950 ---- ---- ---- ---- 14.725 -.336 15.061 3975 ---- ---- ---- ---- 14.955 -.337 15.292 4000 ---- ---- ---- ---- 15.185 -.338 15.523 4025 ---- ---- ---- ---- 15.415 -.340 15.755 4050 ---- ---- ---- ---- 15.646 -.341 15.987 4075 ---- ---- ---- ---- 15.878 -.342 16.220 4100 ---- ---- ---- ---- 16.110 -.343 16.453 5000 ---- ---- ---- ---- 24.675 -.378 25.053 6000 ---- ---- ---- ---- 34.471 -.397 34.868 SO JUL25 Silver Option PUT 925 ---- ---- ---- ---- .178 -.011 .189 950 ---- ---- ---- ---- .191 -.012 .203 975 ---- ---- ---- ---- .206 -.012 .218 1000 ---- ---- ---- ---- .220 -.014 .234 1025 ---- ---- ---- ---- .235 -.015 .250 1050 ---- ---- ---- ---- .251 -.015 .266 1075 ---- ---- ---- ---- .267 -.017 .284 1100 ---- ---- ---- ---- .284 -.018 .302 1125 ---- ---- ---- ---- .302 -.018 .320 1150 ---- ---- ---- ---- .319 -.020 .339 1175 ---- ---- ---- ---- .338 -.020 .358 1200 ---- ---- ---- ---- .357 -.021 .378 1225 ---- ---- ---- ---- .376 -.023 .399 1250 ---- ---- ---- ---- .396 -.024 .420 1275 ---- ---- ---- ---- .416 -.026 .442 1300 ---- ---- ---- ---- .437 -.027 .464 1325 ---- ---- ---- ---- .459 -.028 .487 1350 ---- ---- ---- ---- .481 -.029 .510 1375 ---- ---- ---- ---- .503 -.031 .534 1400 ---- ---- ---- ---- .526 -.033 .559 1425 ---- ---- ---- ---- .550 -.034 .584 1450 ---- ---- ---- ---- .574 -.036 .610 1475 ---- ---- ---- ---- .599 -.037 .636 1500 ---- ---- ---- ---- .624 -.039 .663 1525 ---- ---- ---- ---- .650 -.041 .691 1550 ---- ---- ---- ---- .677 -.043 .720 1575 ---- ---- ---- ---- .705 -.045 .750 1600 ---- ---- ---- ---- .734 -.046 .780 1625 ---- ---- ---- ---- .764 -.049 .813 1650 ---- ---- ---- ---- .796 -.050 .846 1675 ---- ---- ---- ---- .829 -.053 .882 1700 ---- ---- ---- ---- .864 -.055 .919 1725 ---- ---- ---- ---- .901 -.057 .958 1750 ---- ---- ---- ---- .940 -.060 1.000 1775 ---- ---- ---- ---- .982 -.062 1.044 1800 ---- ---- ---- ---- 1.026 -.065 1.091 1825 ---- ---- ---- ---- 1.072 -.068 1.140 1850 ---- ---- ---- ---- 1.121 -.071 1.192 1875 ---- ---- ---- ---- 1.173 -.073 1.246 1900 ---- ---- ---- ---- 1.227 -.077 1.304 1925 ---- ---- ---- ---- 1.284 -.080 1.364 1950 ---- ---- ---- ---- 1.344 -.083 1.427 1975 ---- ---- ---- ---- 1.407 -.086 1.493 2000 ---- ---- ---- ---- 1.473 -.089 1.562 2025 ---- ---- ---- ---- 1.542 -.093 1.635 2050 ---- ---- ---- ---- 1.614 -.096 1.710 2075 ---- ---- ---- ---- 1.689 -.100 1.789 2100 ---- ---- ---- ---- 1.767 -.104 1.871 2125 ---- ---- ---- ---- 1.849 -.108 1.957 2150 ---- ---- ---- ---- 1.935 -.111 2.046 2175 ---- ---- ---- ---- 2.024 -.116 2.140 2200 ---- ---- ---- ---- 2.117 -.120 2.237 2225 ---- ---- ---- ---- 2.214 -.124 2.338 2250 ---- ---- ---- ---- 2.316 -.127 2.443 2275 ---- ---- ---- ---- 2.421 -.131 2.552 2300 ---- ---- ---- ---- 2.530 -.135 2.665 2325 ---- ---- ---- ---- 2.644 -.139 2.783 2350 ---- ---- ---- ---- 2.761 -.144 2.905 2375 ---- ---- ---- ---- 2.883 -.148 3.031 2400 ---- ---- ---- ---- 3.009 -.152 3.161 2425 ---- ---- ---- ---- 3.140 -.156 3.296 2450 ---- ---- ---- ---- 3.274 -.160 3.434 2475 ---- ---- ---- ---- 3.412 -.164 3.576 2500 ---- ---- ---- ---- 3.554 -.168 3.722 2525 ---- ---- ---- ---- 3.700 -.172 3.872 2550 ---- ---- ---- ---- 3.850 -.176 4.026 2575 ---- ---- ---- ---- 4.003 -.180 4.183 2600 ---- ---- ---- ---- 4.160 -.184 4.344 2625 ---- ---- ---- ---- 4.320 -.188 4.508 2650 ---- ---- ---- ---- 4.484 -.191 4.675 2675 ---- ---- ---- ---- 4.651 -.195 4.846 2700 ---- ---- ---- ---- 4.820 -.199 5.019 2725 ---- ---- ---- ---- 4.993 -.202 5.195 2750 ---- ---- ---- ---- 5.168 -.206 5.374 2775 ---- ---- ---- ---- 5.346 -.209 5.555 2800 ---- ---- ---- ---- 5.526 -.212 5.738 2825 ---- ---- ---- ---- 5.708 -.216 5.924 2850 ---- ---- ---- ---- 5.893 -.218 6.111 2875 ---- ---- ---- ---- 6.079 -.222 6.301 2900 ---- ---- ---- ---- 6.268 -.224 6.492 2925 ---- ---- ---- ---- 6.458 -.227 6.685 2950 ---- ---- ---- ---- 6.650 -.230 6.880 2975 ---- ---- ---- ---- 6.843 -.234 7.077 3000 ---- ---- ---- ---- 7.038 -.236 7.274 3025 ---- ---- ---- ---- 7.235 -.239 7.474 3050 ---- ---- ---- ---- 7.432 -.242 7.674 3075 ---- ---- ---- ---- 7.632 -.244 7.876 3100 ---- ---- ---- ---- 7.832 -.247 8.079 3125 ---- ---- ---- ---- 8.033 -.250 8.283 3150 ---- ---- ---- ---- 8.236 -.252 8.488 3175 ---- ---- ---- ---- 8.440 -.254 8.694 3200 ---- ---- ---- ---- 8.645 -.257 8.902 3225 ---- ---- ---- ---- 8.850 -.260 9.110 3250 ---- ---- ---- ---- 9.057 -.262 9.319 3275 ---- ---- ---- ---- 9.264 -.265 9.529 3300 ---- ---- ---- ---- 9.473 -.266 9.739 3325 ---- ---- ---- ---- 9.682 -.269 9.951 3350 ---- ---- ---- ---- 9.892 -.271 10.163 3375 ---- ---- ---- ---- 10.103 -.273 10.376 3400 ---- ---- ---- ---- 10.315 -.275 10.590 3425 ---- ---- ---- ---- 10.527 -.277 10.804 3450 ---- ---- ---- ---- 10.740 -.279 11.019 3475 ---- ---- ---- ---- 10.954 -.281 11.235 3500 ---- ---- ---- ---- 11.169 -.283 11.452 3525 ---- ---- ---- ---- 11.384 -.285 11.669 3550 ---- ---- ---- ---- 11.600 -.287 11.887 3575 ---- ---- ---- ---- 11.817 -.288 12.105 3600 ---- ---- ---- ---- 12.034 -.291 12.325 3625 ---- ---- ---- ---- 12.252 -.293 12.545 3650 ---- ---- ---- ---- 12.471 -.294 12.765 3675 ---- ---- ---- ---- 12.691 -.296 12.987 3700 ---- ---- ---- ---- 12.911 -.298 13.209 3725 ---- ---- ---- ---- 13.132 -.299 13.431 3750 ---- ---- ---- ---- 13.354 -.300 13.654 3775 ---- ---- ---- ---- 13.576 -.302 13.878 3800 ---- ---- ---- ---- 13.799 -.304 14.103 3825 ---- ---- ---- ---- 14.022 -.306 14.328 3850 ---- ---- ---- ---- 14.246 -.307 14.553 3875 ---- ---- ---- ---- 14.471 -.308 14.779 3900 ---- ---- ---- ---- 14.696 -.310 15.006 3925 ---- ---- ---- ---- 14.922 -.311 15.233 3950 ---- ---- ---- ---- 15.148 -.313 15.461 3975 ---- ---- ---- ---- 15.375 -.314 15.689 4000 ---- ---- ---- ---- 15.602 -.316 15.918 4025 ---- ---- ---- ---- 15.830 -.317 16.147 4050 ---- ---- ---- ---- 16.059 -.318 16.377 4075 ---- ---- ---- ---- 16.287 -.320 16.607 4100 ---- ---- ---- ---- 16.517 -.320 16.837 4125 ---- ---- ---- ---- 16.746 -.322 17.068 SO DEC25 Silver Option PUT 925 ---- ---- ---- ---- .265 -.014 .279 950 ---- ---- ---- ---- .283 -.015 .298 975 ---- ---- ---- ---- .301 -.016 .317 1000 ---- ---- ---- ---- .320 -.017 .337 1025 ---- ---- ---- ---- .340 -.018 .358 1050 ---- ---- ---- ---- .360 -.019 .379 1075 ---- ---- ---- ---- .380 -.020 .400 1100 ---- ---- ---- ---- .401 -.021 .422 1125 ---- ---- ---- ---- .423 -.022 .445 1150 ---- ---- ---- ---- .445 -.023 .468 1175 ---- ---- ---- ---- .467 -.025 .492 1200 ---- ---- ---- ---- .490 -.026 .516 1225 ---- ---- ---- ---- .514 -.027 .541 1250 ---- ---- ---- ---- .537 -.029 .566 1275 ---- ---- ---- ---- .562 -.030 .592 1300 ---- ---- ---- ---- .587 -.031 .618 1325 ---- ---- ---- ---- .612 -.033 .645 1350 ---- ---- ---- ---- .638 -.034 .672 1375 ---- ---- ---- ---- .664 -.035 .699 1400 ---- ---- ---- ---- .691 -.037 .728 1425 ---- ---- ---- ---- .718 -.038 .756 1450 ---- ---- ---- ---- .745 -.041 .786 1475 ---- ---- ---- ---- .774 -.041 .815 1500 ---- ---- ---- ---- .802 -.044 .846 1525 ---- ---- ---- ---- .831 -.046 .877 1550 ---- ---- ---- ---- .862 -.047 .909 1575 ---- ---- ---- ---- .893 -.049 .942 1600 ---- ---- ---- ---- .925 -.051 .976 1625 ---- ---- ---- ---- .958 -.053 1.011 1650 ---- ---- ---- ---- .993 -.055 1.048 1675 ---- ---- ---- ---- 1.030 -.057 1.087 1700 ---- ---- ---- ---- 1.068 -.059 1.127 1725 ---- ---- ---- ---- 1.108 -.062 1.170 1750 ---- ---- ---- ---- 1.151 -.064 1.215 1775 ---- ---- ---- ---- 1.196 -.066 1.262 1800 ---- ---- ---- ---- 1.243 -.069 1.312 1825 ---- ---- ---- ---- 1.293 -.072 1.365 1850 ---- ---- ---- ---- 1.346 -.074 1.420 1875 ---- ---- ---- ---- 1.401 -.077 1.478 1900 ---- ---- ---- ---- 1.459 -.080 1.539 1925 ---- ---- ---- ---- 1.519 -.083 1.602 1950 ---- ---- ---- ---- 1.583 -.086 1.669 1975 ---- ---- ---- ---- 1.649 -.089 1.738 2000 ---- ---- ---- ---- 1.718 -.093 1.811 2025 ---- ---- ---- ---- 1.791 -.095 1.886 2050 ---- ---- ---- ---- 1.866 -.099 1.965 2075 ---- ---- ---- ---- 1.944 -.103 2.047 2100 ---- ---- ---- ---- 2.026 -.106 2.132 2125 ---- ---- ---- ---- 2.111 -.109 2.220 2150 ---- ---- ---- ---- 2.200 -.113 2.313 2175 ---- ---- ---- ---- 2.292 -.117 2.409 2200 ---- ---- ---- ---- 2.389 -.119 2.508 2225 ---- ---- ---- ---- 2.489 -.123 2.612 2250 ---- ---- ---- ---- 2.592 -.128 2.720 2275 ---- ---- ---- ---- 2.700 -.131 2.831 2300 ---- ---- ---- ---- 2.813 -.134 2.947 2325 ---- ---- ---- ---- 2.929 -.138 3.067 2350 ---- ---- ---- ---- 3.049 -.142 3.191 2375 ---- ---- ---- ---- 3.173 -.147 3.320 2400 ---- ---- ---- ---- 3.302 -.150 3.452 2425 ---- ---- ---- ---- 3.434 -.154 3.588 2450 ---- ---- ---- ---- 3.571 -.157 3.728 2475 ---- ---- ---- ---- 3.711 -.161 3.872 2500 ---- ---- ---- ---- 3.855 -.165 4.020 2525 ---- ---- ---- ---- 4.003 -.169 4.172 2550 ---- ---- ---- ---- 4.155 -.172 4.327 2575 ---- ---- ---- ---- 4.310 -.176 4.486 2600 ---- ---- ---- ---- 4.469 -.179 4.648 2625 ---- ---- ---- ---- 4.631 -.182 4.813 2650 ---- ---- ---- ---- 4.796 -.186 4.982 2675 ---- ---- ---- ---- 4.964 -.189 5.153 2700 ---- ---- ---- ---- 5.135 -.193 5.328 2725 ---- ---- ---- ---- 5.309 -.196 5.505 2750 ---- ---- ---- ---- 5.485 -.199 5.684 2775 ---- ---- ---- ---- 5.664 -.202 5.866 2800 ---- ---- ---- ---- 5.845 -.206 6.051 2825 ---- ---- ---- ---- 6.029 -.208 6.237 2850 ---- ---- ---- ---- 6.214 -.211 6.425 2875 ---- ---- ---- ---- 6.401 -.214 6.615 2900 ---- ---- ---- ---- 6.590 -.217 6.807 2925 ---- ---- ---- ---- 6.781 -.220 7.001 2950 ---- ---- ---- ---- 6.974 -.222 7.196 2975 ---- ---- ---- ---- 7.168 -.225 7.393 3000 ---- ---- ---- ---- 7.363 -.228 7.591 3025 ---- ---- ---- ---- 7.560 -.230 7.790 3050 ---- ---- ---- ---- 7.758 -.233 7.991 3075 ---- ---- ---- ---- 7.958 -.235 8.193 3100 ---- ---- ---- ---- 8.158 -.238 8.396 3125 ---- ---- ---- ---- 8.360 -.240 8.600 3150 ---- ---- ---- ---- 8.562 -.243 8.805 3175 ---- ---- ---- ---- 8.766 -.245 9.011 3200 ---- ---- ---- ---- 8.971 -.247 9.218 3225 ---- ---- ---- ---- 9.176 -.249 9.425 3250 ---- ---- ---- ---- 9.382 -.252 9.634 3275 ---- ---- ---- ---- 9.590 -.253 9.843 3300 ---- ---- ---- ---- 9.798 -.255 10.053 3325 ---- ---- ---- ---- 10.007 -.257 10.264 3350 ---- ---- ---- ---- 10.216 -.260 10.476 3375 ---- ---- ---- ---- 10.426 -.262 10.688 3400 ---- ---- ---- ---- 10.638 -.263 10.901 3425 ---- ---- ---- ---- 10.849 -.266 11.115 3450 ---- ---- ---- ---- 11.062 -.267 11.329 3475 ---- ---- ---- ---- 11.275 -.269 11.544 3500 ---- ---- ---- ---- 11.488 -.272 11.760 3525 ---- ---- ---- ---- 11.703 -.273 11.976 3550 ---- ---- ---- ---- 11.918 -.275 12.193 3575 ---- ---- ---- ---- 12.134 -.277 12.411 3600 ---- ---- ---- ---- 12.351 -.278 12.629 3625 ---- ---- ---- ---- 12.568 -.280 12.848 3650 ---- ---- ---- ---- 12.786 -.282 13.068 3675 ---- ---- ---- ---- 13.004 -.284 13.288 3700 ---- ---- ---- ---- 13.224 -.285 13.509 3725 ---- ---- ---- ---- 13.444 -.287 13.731 3750 ---- ---- ---- ---- 13.664 -.289 13.953 3775 ---- ---- ---- ---- 13.886 -.290 14.176 3800 ---- ---- ---- ---- 14.108 -.291 14.399 3825 ---- ---- ---- ---- 14.330 -.293 14.623 3850 ---- ---- ---- ---- 14.553 -.295 14.848 3875 ---- ---- ---- ---- 14.777 -.296 15.073 3900 ---- ---- ---- ---- 15.001 -.297 15.298 3925 ---- ---- ---- ---- 15.226 -.299 15.525 3950 ---- ---- ---- ---- 15.451 -.300 15.751 3975 ---- ---- ---- ---- 15.677 -.302 15.979 4000 ---- ---- ---- ---- 15.903 -.303 16.206 4025 ---- ---- ---- ---- 16.130 -.304 16.434 4050 ---- ---- ---- ---- 16.358 -.305 16.663 4075 ---- ---- ---- ---- 16.585 -.307 16.892 4100 ---- ---- ---- ---- 16.814 -.308 17.122 4125 ---- ---- ---- ---- 17.042 -.309 17.351 SO JUL26 Silver Option PUT 1025 ---- ---- ---- ---- .531 -.022 .553 1050 ---- ---- ---- ---- .557 -.023 .580 1075 ---- ---- ---- ---- .584 -.024 .608 1100 ---- ---- ---- ---- .611 -.025 .636 1125 ---- ---- ---- ---- .639 -.026 .665 1150 ---- ---- ---- ---- .667 -.028 .695 1175 ---- ---- ---- ---- .696 -.028 .724 1200 ---- ---- ---- ---- .724 -.030 .754 1225 ---- ---- ---- ---- .754 -.031 .785 1250 ---- ---- ---- ---- .783 -.033 .816 1275 ---- ---- ---- ---- .813 -.034 .847 1300 ---- ---- ---- ---- .843 -.036 .879 1325 ---- ---- ---- ---- .874 -.037 .911 1350 ---- ---- ---- ---- .905 -.038 .943 1375 ---- ---- ---- ---- .936 -.040 .976 1400 ---- ---- ---- ---- .968 -.041 1.009 1425 ---- ---- ---- ---- 1.000 -.042 1.042 1450 ---- ---- ---- ---- 1.032 -.044 1.076 1475 ---- ---- ---- ---- 1.065 -.045 1.110 1500 ---- ---- ---- ---- 1.097 -.048 1.145 1525 ---- ---- ---- ---- 1.131 -.049 1.180 1550 ---- ---- ---- ---- 1.164 -.051 1.215 1575 ---- ---- ---- ---- 1.198 -.052 1.250 1600 ---- ---- ---- ---- 1.232 -.054 1.286 1625 ---- ---- ---- ---- 1.267 -.056 1.323 1650 ---- ---- ---- ---- 1.302 -.058 1.360 1675 ---- ---- ---- ---- 1.339 -.060 1.399 1700 ---- ---- ---- ---- 1.376 -.062 1.438 1725 ---- ---- ---- ---- 1.415 -.064 1.479 1750 ---- ---- ---- ---- 1.456 -.065 1.521 1775 ---- ---- ---- ---- 1.498 -.067 1.565 1800 ---- ---- ---- ---- 1.542 -.069 1.611 1825 ---- ---- ---- ---- 1.588 -.072 1.660 1850 ---- ---- ---- ---- 1.636 -.075 1.711 1875 ---- ---- ---- ---- 1.688 -.076 1.764 1900 ---- ---- ---- ---- 1.741 -.079 1.820 1925 ---- ---- ---- ---- 1.798 -.081 1.879 1950 ---- ---- ---- ---- 1.857 -.084 1.941 1975 ---- ---- ---- ---- 1.919 -.086 2.005 2000 ---- ---- ---- ---- 1.983 -.090 2.073 2025 ---- ---- ---- ---- 2.051 -.092 2.143 2050 ---- ---- ---- ---- 2.121 -.095 2.216 2075 ---- ---- ---- ---- 2.194 -.098 2.292 2100 ---- ---- ---- ---- 2.270 -.101 2.371 2125 ---- ---- ---- ---- 2.349 -.104 2.453 2150 ---- ---- ---- ---- 2.432 -.107 2.539 2175 ---- ---- ---- ---- 2.517 -.110 2.627 2200 ---- ---- ---- ---- 2.605 -.114 2.719 2225 ---- ---- ---- ---- 2.697 -.117 2.814 2250 ---- ---- ---- ---- 2.793 -.120 2.913 2275 ---- ---- ---- ---- 2.892 -.123 3.015 2300 ---- ---- ---- ---- 2.995 -.126 3.121 2325 ---- ---- ---- ---- 3.101 -.130 3.231 2350 ---- ---- ---- ---- 3.212 -.133 3.345 2375 ---- ---- ---- ---- 3.326 -.137 3.463 2400 ---- ---- ---- ---- 3.445 -.139 3.584 2425 ---- ---- ---- ---- 3.568 -.142 3.710 2450 ---- ---- ---- ---- 3.694 -.147 3.841 2475 ---- ---- ---- ---- 3.825 -.150 3.975 2500 ---- ---- ---- ---- 3.960 -.153 4.113 2525 ---- ---- ---- ---- 4.098 -.157 4.255 2550 ---- ---- ---- ---- 4.241 -.159 4.400 2575 ---- ---- ---- ---- 4.387 -.163 4.550 2600 ---- ---- ---- ---- 4.537 -.166 4.703 2625 ---- ---- ---- ---- 4.691 -.169 4.860 2650 ---- ---- ---- ---- 4.848 -.173 5.021 2675 ---- ---- ---- ---- 5.009 -.175 5.184 2700 ---- ---- ---- ---- 5.173 -.179 5.352 2725 ---- ---- ---- ---- 5.340 -.182 5.522 2750 ---- ---- ---- ---- 5.511 -.184 5.695 2775 ---- ---- ---- ---- 5.684 -.187 5.871 2800 ---- ---- ---- ---- 5.860 -.190 6.050 2825 ---- ---- ---- ---- 6.038 -.194 6.232 2850 ---- ---- ---- ---- 6.220 -.196 6.416 2875 ---- ---- ---- ---- 6.403 -.199 6.602 2900 ---- ---- ---- ---- 6.589 -.201 6.790 2925 ---- ---- ---- ---- 6.776 -.204 6.980 2950 ---- ---- ---- ---- 6.965 -.207 7.172 2975 ---- ---- ---- ---- 7.157 -.209 7.366 3000 ---- ---- ---- ---- 7.349 -.212 7.561 3025 ---- ---- ---- ---- 7.544 -.214 7.758 3050 ---- ---- ---- ---- 7.740 -.216 7.956 3075 ---- ---- ---- ---- 7.937 -.219 8.156 3100 ---- ---- ---- ---- 8.136 -.221 8.357 3125 ---- ---- ---- ---- 8.336 -.223 8.559 3150 ---- ---- ---- ---- 8.537 -.225 8.762 3175 ---- ---- ---- ---- 8.739 -.227 8.966 3200 ---- ---- ---- ---- 8.942 -.230 9.172 3225 ---- ---- ---- ---- 9.146 -.232 9.378 3250 ---- ---- ---- ---- 9.351 -.234 9.585 3275 ---- ---- ---- ---- 9.557 -.236 9.793 3300 ---- ---- ---- ---- 9.763 -.238 10.001 3325 ---- ---- ---- ---- 9.971 -.240 10.211 3350 ---- ---- ---- ---- 10.179 -.242 10.421 3375 ---- ---- ---- ---- 10.388 -.244 10.632 3400 ---- ---- ---- ---- 10.597 -.246 10.843 3425 ---- ---- ---- ---- 10.808 -.248 11.056 3450 ---- ---- ---- ---- 11.019 -.249 11.268 3475 ---- ---- ---- ---- 11.230 -.252 11.482 3500 ---- ---- ---- ---- 11.442 -.254 11.696 3525 ---- ---- ---- ---- 11.655 -.255 11.910 3550 ---- ---- ---- ---- 11.869 -.256 12.125 3575 ---- ---- ---- ---- 12.083 -.258 12.341 3600 ---- ---- ---- ---- 12.297 -.260 12.557 3625 ---- ---- ---- ---- 12.512 -.262 12.774 3650 ---- ---- ---- ---- 12.728 -.264 12.992 3675 ---- ---- ---- ---- 12.945 -.265 13.210 3700 ---- ---- ---- ---- 13.162 -.266 13.428 3725 ---- ---- ---- ---- 13.379 -.269 13.648 3750 ---- ---- ---- ---- 13.598 -.270 13.868 3775 ---- ---- ---- ---- 13.817 -.271 14.088 3800 ---- ---- ---- ---- 14.037 -.272 14.309 3825 ---- ---- ---- ---- 14.257 -.274 14.531 3850 ---- ---- ---- ---- 14.478 -.276 14.754 3875 ---- ---- ---- ---- 14.699 -.277 14.976 3900 ---- ---- ---- ---- 14.922 -.278 15.200 SO DEC26 Silver Option PUT 1025 ---- ---- ---- ---- .651 -.024 .675 1050 ---- ---- ---- ---- .681 -.025 .706 1075 ---- ---- ---- ---- .711 -.027 .738 1100 ---- ---- ---- ---- .742 -.027 .769 1125 ---- ---- ---- ---- .773 -.029 .802 1150 ---- ---- ---- ---- .804 -.030 .834 1175 ---- ---- ---- ---- .836 -.031 .867 1200 ---- ---- ---- ---- .868 -.032 .900 1225 ---- ---- ---- ---- .900 -.034 .934 1250 ---- ---- ---- ---- .932 -.036 .968 1275 ---- ---- ---- ---- .965 -.037 1.002 1300 ---- ---- ---- ---- .998 -.038 1.036 1325 ---- ---- ---- ---- 1.032 -.039 1.071 1350 ---- ---- ---- ---- 1.065 -.041 1.106 1375 ---- ---- ---- ---- 1.099 -.042 1.141 1400 ---- ---- ---- ---- 1.133 -.044 1.177 1425 ---- ---- ---- ---- 1.167 -.046 1.213 1450 ---- ---- ---- ---- 1.202 -.047 1.249 1475 ---- ---- ---- ---- 1.237 -.048 1.285 1500 ---- ---- ---- ---- 1.272 -.050 1.322 1525 ---- ---- ---- ---- 1.307 -.051 1.358 1550 ---- ---- ---- ---- 1.342 -.053 1.395 1575 ---- ---- ---- ---- 1.378 -.055 1.433 1600 ---- ---- ---- ---- 1.414 -.056 1.470 1625 ---- ---- ---- ---- 1.450 -.059 1.509 1650 ---- ---- ---- ---- 1.488 -.060 1.548 1675 ---- ---- ---- ---- 1.526 -.062 1.588 1700 ---- ---- ---- ---- 1.565 -.064 1.629 1725 ---- ---- ---- ---- 1.605 -.066 1.671 1750 ---- ---- ---- ---- 1.647 -.068 1.715 1775 ---- ---- ---- ---- 1.691 -.069 1.760 1800 ---- ---- ---- ---- 1.736 -.072 1.808 1825 ---- ---- ---- ---- 1.784 -.074 1.858 1850 ---- ---- ---- ---- 1.834 -.076 1.910 1875 ---- ---- ---- ---- 1.887 -.079 1.966 1900 ---- ---- ---- ---- 1.942 -.081 2.023 1925 ---- ---- ---- ---- 2.000 -.084 2.084 1950 ---- ---- ---- ---- 2.061 -.086 2.147 1975 ---- ---- ---- ---- 2.125 -.088 2.213 2000 ---- ---- ---- ---- 2.191 -.091 2.282 2025 ---- ---- ---- ---- 2.260 -.094 2.354 2050 ---- ---- ---- ---- 2.333 -.096 2.429 2075 ---- ---- ---- ---- 2.407 -.100 2.507 2100 ---- ---- ---- ---- 2.485 -.102 2.587 2125 ---- ---- ---- ---- 2.566 -.105 2.671 2150 ---- ---- ---- ---- 2.650 -.108 2.758 2175 ---- ---- ---- ---- 2.737 -.110 2.847 2200 ---- ---- ---- ---- 2.827 -.114 2.941 2225 ---- ---- ---- ---- 2.921 -.116 3.037 2250 ---- ---- ---- ---- 3.018 -.119 3.137 2275 ---- ---- ---- ---- 3.118 -.123 3.241 2300 ---- ---- ---- ---- 3.223 -.125 3.348 2325 ---- ---- ---- ---- 3.331 -.129 3.460 2350 ---- ---- ---- ---- 3.443 -.132 3.575 2375 ---- ---- ---- ---- 3.559 -.135 3.694 2400 ---- ---- ---- ---- 3.679 -.138 3.817 2425 ---- ---- ---- ---- 3.803 -.142 3.945 2450 ---- ---- ---- ---- 3.931 -.145 4.076 2475 ---- ---- ---- ---- 4.063 -.148 4.211 2500 ---- ---- ---- ---- 4.200 -.151 4.351 2525 ---- ---- ---- ---- 4.340 -.154 4.494 2550 ---- ---- ---- ---- 4.484 -.157 4.641 2575 ---- ---- ---- ---- 4.631 -.161 4.792 2600 ---- ---- ---- ---- 4.783 -.163 4.946 2625 ---- ---- ---- ---- 4.938 -.166 5.104 2650 ---- ---- ---- ---- 5.096 -.170 5.266 2675 ---- ---- ---- ---- 5.258 -.173 5.431 2700 ---- ---- ---- ---- 5.424 -.175 5.599 2725 ---- ---- ---- ---- 5.592 -.179 5.771 2750 ---- ---- ---- ---- 5.764 -.181 5.945 2775 ---- ---- ---- ---- 5.939 -.183 6.122 2800 ---- ---- ---- ---- 6.116 -.186 6.302 2825 ---- ---- ---- ---- 6.296 -.189 6.485 2850 ---- ---- ---- ---- 6.478 -.192 6.670 2875 ---- ---- ---- ---- 6.663 -.194 6.857 2900 ---- ---- ---- ---- 6.849 -.197 7.046 2925 ---- ---- ---- ---- 7.038 -.199 7.237 2950 ---- ---- ---- ---- 7.229 -.201 7.430 2975 ---- ---- ---- ---- 7.421 -.204 7.625 3000 ---- ---- ---- ---- 7.615 -.206 7.821 3025 ---- ---- ---- ---- 7.810 -.209 8.019 3050 ---- ---- ---- ---- 8.007 -.211 8.218 3075 ---- ---- ---- ---- 8.205 -.213 8.418 3100 ---- ---- ---- ---- 8.404 -.216 8.620 3125 ---- ---- ---- ---- 8.605 -.218 8.823 3150 ---- ---- ---- ---- 8.807 -.220 9.027 3175 ---- ---- ---- ---- 9.010 -.222 9.232 3200 ---- ---- ---- ---- 9.214 -.224 9.438 3225 ---- ---- ---- ---- 9.418 -.226 9.644 3250 ---- ---- ---- ---- 9.624 -.228 9.852 3275 ---- ---- ---- ---- 9.830 -.230 10.060 3300 ---- ---- ---- ---- 10.037 -.232 10.269 3325 ---- ---- ---- ---- 10.245 -.234 10.479 3350 ---- ---- ---- ---- 10.454 -.235 10.689 3375 ---- ---- ---- ---- 10.663 -.238 10.901 3400 ---- ---- ---- ---- 10.873 -.239 11.112 3425 ---- ---- ---- ---- 11.084 -.241 11.325 3450 ---- ---- ---- ---- 11.295 -.243 11.538 3475 ---- ---- ---- ---- 11.507 -.244 11.751 3500 ---- ---- ---- ---- 11.719 -.247 11.966 3525 ---- ---- ---- ---- 11.932 -.248 12.180 3550 ---- ---- ---- ---- 12.146 -.249 12.395 3575 ---- ---- ---- ---- 12.360 -.251 12.611 3600 ---- ---- ---- ---- 12.575 -.252 12.827 3625 ---- ---- ---- ---- 12.790 -.254 13.044 3650 ---- ---- ---- ---- 13.006 -.256 13.262 3675 ---- ---- ---- ---- 13.222 -.258 13.480 3700 ---- ---- ---- ---- 13.439 -.259 13.698 3725 ---- ---- ---- ---- 13.657 -.261 13.918 3750 ---- ---- ---- ---- 13.875 -.263 14.138 3775 ---- ---- ---- ---- 14.094 -.264 14.358 3800 ---- ---- ---- ---- 14.314 -.265 14.579 3825 ---- ---- ---- ---- 14.534 -.267 14.801 3850 ---- ---- ---- ---- 14.755 -.268 15.023 3875 ---- ---- ---- ---- 14.977 -.269 15.246 3900 ---- ---- ---- ---- 15.199 -.271 15.470 SO JUL27 Silver Option PUT 1025 ---- ---- ---- ---- .820 -.027 .847 1050 ---- ---- ---- ---- .855 -.027 .882 1075 ---- ---- ---- ---- .889 -.029 .918 1100 ---- ---- ---- ---- .924 -.030 .954 1125 ---- ---- ---- ---- .959 -.031 .990 1150 ---- ---- ---- ---- .994 -.033 1.027 1175 ---- ---- ---- ---- 1.030 -.034 1.064 1200 ---- ---- ---- ---- 1.065 -.036 1.101 1225 ---- ---- ---- ---- 1.101 -.037 1.138 1250 ---- ---- ---- ---- 1.137 -.038 1.175 1275 ---- ---- ---- ---- 1.174 -.039 1.213 1300 ---- ---- ---- ---- 1.210 -.041 1.251 1325 ---- ---- ---- ---- 1.247 -.042 1.289 1350 ---- ---- ---- ---- 1.283 -.044 1.327 1375 ---- ---- ---- ---- 1.320 -.045 1.365 1400 ---- ---- ---- ---- 1.357 -.047 1.404 1425 ---- ---- ---- ---- 1.394 -.048 1.442 1450 ---- ---- ---- ---- 1.431 -.050 1.481 1475 ---- ---- ---- ---- 1.469 -.051 1.520 1500 ---- ---- ---- ---- 1.506 -.053 1.559 1525 ---- ---- ---- ---- 1.544 -.054 1.598 1550 ---- ---- ---- ---- 1.582 -.056 1.638 1575 ---- ---- ---- ---- 1.619 -.058 1.677 1600 ---- ---- ---- ---- 1.657 -.060 1.717 1625 ---- ---- ---- ---- 1.696 -.061 1.757 1650 ---- ---- ---- ---- 1.735 -.063 1.798 1675 ---- ---- ---- ---- 1.775 -.065 1.840 1700 ---- ---- ---- ---- 1.816 -.066 1.882 1725 ---- ---- ---- ---- 1.858 -.068 1.926 1750 ---- ---- ---- ---- 1.902 -.070 1.972 1775 ---- ---- ---- ---- 1.947 -.072 2.019 1800 ---- ---- ---- ---- 1.994 -.074 2.068 1825 ---- ---- ---- ---- 2.044 -.076 2.120 1850 ---- ---- ---- ---- 2.096 -.078 2.174 1875 ---- ---- ---- ---- 2.151 -.080 2.231 1900 ---- ---- ---- ---- 2.208 -.083 2.291 1925 ---- ---- ---- ---- 2.268 -.085 2.353 1950 ---- ---- ---- ---- 2.331 -.087 2.418 1975 ---- ---- ---- ---- 2.396 -.091 2.487 2000 ---- ---- ---- ---- 2.465 -.092 2.557 2025 ---- ---- ---- ---- 2.536 -.095 2.631 2050 ---- ---- ---- ---- 2.610 -.098 2.708 2075 ---- ---- ---- ---- 2.687 -.100 2.787 2100 ---- ---- ---- ---- 2.767 -.103 2.870 2125 ---- ---- ---- ---- 2.850 -.105 2.955 2150 ---- ---- ---- ---- 2.936 -.108 3.044 2175 ---- ---- ---- ---- 3.025 -.111 3.136 2200 ---- ---- ---- ---- 3.117 -.114 3.231 2225 ---- ---- ---- ---- 3.212 -.117 3.329 2250 ---- ---- ---- ---- 3.311 -.120 3.431 2275 ---- ---- ---- ---- 3.414 -.122 3.536 2300 ---- ---- ---- ---- 3.520 -.125 3.645 2325 ---- ---- ---- ---- 3.630 -.128 3.758 2350 ---- ---- ---- ---- 3.744 -.131 3.875 2375 ---- ---- ---- ---- 3.862 -.134 3.996 2400 ---- ---- ---- ---- 3.984 -.137 4.121 2425 ---- ---- ---- ---- 4.110 -.140 4.250 2450 ---- ---- ---- ---- 4.240 -.143 4.383 2475 ---- ---- ---- ---- 4.374 -.146 4.520 2500 ---- ---- ---- ---- 4.512 -.149 4.661 2525 ---- ---- ---- ---- 4.654 -.152 4.806 2550 ---- ---- ---- ---- 4.800 -.155 4.955 2575 ---- ---- ---- ---- 4.950 -.157 5.107 2600 ---- ---- ---- ---- 5.103 -.160 5.263 2625 ---- ---- ---- ---- 5.260 -.163 5.423 2650 ---- ---- ---- ---- 5.420 -.166 5.586 2675 ---- ---- ---- ---- 5.584 -.169 5.753 2700 ---- ---- ---- ---- 5.752 -.171 5.923 2725 ---- ---- ---- ---- 5.922 -.174 6.096 2750 ---- ---- ---- ---- 6.096 -.176 6.272 2775 ---- ---- ---- ---- 6.272 -.179 6.451 2800 ---- ---- ---- ---- 6.451 -.182 6.633 2825 ---- ---- ---- ---- 6.633 -.184 6.817 2850 ---- ---- ---- ---- 6.817 -.187 7.004 2875 ---- ---- ---- ---- 7.003 -.190 7.193 2900 ---- ---- ---- ---- 7.192 -.191 7.383 2925 ---- ---- ---- ---- 7.382 -.194 7.576 2950 ---- ---- ---- ---- 7.574 -.196 7.770 2975 ---- ---- ---- ---- 7.768 -.198 7.966 3000 ---- ---- ---- ---- 7.963 -.201 8.164 3025 ---- ---- ---- ---- 8.160 -.203 8.363 3050 ---- ---- ---- ---- 8.358 -.205 8.563 3075 ---- ---- ---- ---- 8.558 -.207 8.765 3100 ---- ---- ---- ---- 8.759 -.209 8.968 3125 ---- ---- ---- ---- 8.961 -.211 9.172 3150 ---- ---- ---- ---- 9.164 -.213 9.377 3175 ---- ---- ---- ---- 9.368 -.215 9.583 3200 ---- ---- ---- ---- 9.573 -.217 9.790 3225 ---- ---- ---- ---- 9.779 -.219 9.998 3250 ---- ---- ---- ---- 9.985 -.221 10.206 3275 ---- ---- ---- ---- 10.193 -.222 10.415 3300 ---- ---- ---- ---- 10.401 -.224 10.625 3325 ---- ---- ---- ---- 10.610 -.226 10.836 3350 ---- ---- ---- ---- 10.819 -.228 11.047 3375 ---- ---- ---- ---- 11.029 -.230 11.259 3400 ---- ---- ---- ---- 11.240 -.232 11.472 3425 ---- ---- ---- ---- 11.451 -.234 11.685 3450 ---- ---- ---- ---- 11.663 -.235 11.898 3475 ---- ---- ---- ---- 11.876 -.236 12.112 3500 ---- ---- ---- ---- 12.089 -.238 12.327 3525 ---- ---- ---- ---- 12.302 -.240 12.542 3550 ---- ---- ---- ---- 12.516 -.242 12.758 3575 ---- ---- ---- ---- 12.731 -.243 12.974 3600 ---- ---- ---- ---- 12.946 -.245 13.191 3625 ---- ---- ---- ---- 13.162 -.246 13.408 3650 ---- ---- ---- ---- 13.378 -.248 13.626 3675 ---- ---- ---- ---- 13.595 -.249 13.844 3700 ---- ---- ---- ---- 13.812 -.251 14.063 3725 ---- ---- ---- ---- 14.030 -.253 14.283 3750 ---- ---- ---- ---- 14.249 -.254 14.503 3775 ---- ---- ---- ---- 14.468 -.255 14.723 3800 ---- ---- ---- ---- 14.688 -.257 14.945 3825 ---- ---- ---- ---- 14.909 -.258 15.167 3850 ---- ---- ---- ---- 15.130 -.259 15.389 3875 ---- ---- ---- ---- 15.352 -.260 15.612 3900 ---- ---- ---- ---- 15.574 -.262 15.836 3925 ---- ---- ---- ---- 15.797 -.263 16.060 SO DEC27 Silver Option PUT 1300 ---- ---- ---- ---- 1.386 -.043 1.429 1325 ---- ---- ---- ---- 1.426 -.044 1.470 1350 ---- ---- ---- ---- 1.465 -.046 1.511 1375 ---- ---- ---- ---- 1.504 -.047 1.551 1400 ---- ---- ---- ---- 1.544 -.048 1.592 1425 ---- ---- ---- ---- 1.583 -.050 1.633 1450 ---- ---- ---- ---- 1.623 -.052 1.675 1475 ---- ---- ---- ---- 1.663 -.053 1.716 1500 ---- ---- ---- ---- 1.702 -.055 1.757 1525 ---- ---- ---- ---- 1.742 -.056 1.798 1550 ---- ---- ---- ---- 1.782 -.058 1.840 1575 ---- ---- ---- ---- 1.821 -.060 1.881 1600 ---- ---- ---- ---- 1.861 -.061 1.922 1625 ---- ---- ---- ---- 1.901 -.063 1.964 1650 ---- ---- ---- ---- 1.941 -.065 2.006 1675 ---- ---- ---- ---- 1.982 -.067 2.049 1700 ---- ---- ---- ---- 2.024 -.068 2.092 1725 ---- ---- ---- ---- 2.067 -.070 2.137 1750 ---- ---- ---- ---- 2.111 -.071 2.182 1775 ---- ---- ---- ---- 2.156 -.074 2.230 1800 ---- ---- ---- ---- 2.203 -.076 2.279 1825 ---- ---- ---- ---- 2.252 -.078 2.330 1850 ---- ---- ---- ---- 2.304 -.080 2.384 1875 ---- ---- ---- ---- 2.358 -.082 2.440 1900 ---- ---- ---- ---- 2.415 -.084 2.499 1925 ---- ---- ---- ---- 2.474 -.087 2.561 1950 ---- ---- ---- ---- 2.537 -.088 2.625 1975 ---- ---- ---- ---- 2.602 -.091 2.693 2000 ---- ---- ---- ---- 2.670 -.093 2.763 2025 ---- ---- ---- ---- 2.740 -.096 2.836 2050 ---- ---- ---- ---- 2.814 -.098 2.912 2075 ---- ---- ---- ---- 2.891 -.100 2.991 2100 ---- ---- ---- ---- 2.970 -.103 3.073 2125 ---- ---- ---- ---- 3.052 -.106 3.158 2150 ---- ---- ---- ---- 3.138 -.108 3.246 2175 ---- ---- ---- ---- 3.226 -.111 3.337 2200 ---- ---- ---- ---- 3.317 -.114 3.431 2225 ---- ---- ---- ---- 3.412 -.116 3.528 2250 ---- ---- ---- ---- 3.510 -.119 3.629 2275 ---- ---- ---- ---- 3.611 -.122 3.733 2300 ---- ---- ---- ---- 3.717 -.124 3.841 2325 ---- ---- ---- ---- 3.825 -.128 3.953 2350 ---- ---- ---- ---- 3.938 -.130 4.068 2375 ---- ---- ---- ---- 4.054 -.133 4.187 2400 ---- ---- ---- ---- 4.175 -.136 4.311 2425 ---- ---- ---- ---- 4.299 -.139 4.438 2450 ---- ---- ---- ---- 4.428 -.142 4.570 2475 ---- ---- ---- ---- 4.561 -.144 4.705 2500 ---- ---- ---- ---- 4.698 -.147 4.845 2525 ---- ---- ---- ---- 4.838 -.150 4.988 2550 ---- ---- ---- ---- 4.983 -.153 5.136 2575 ---- ---- ---- ---- 5.131 -.156 5.287 2600 ---- ---- ---- ---- 5.284 -.158 5.442 2625 ---- ---- ---- ---- 5.440 -.161 5.601 2650 ---- ---- ---- ---- 5.599 -.164 5.763 2675 ---- ---- ---- ---- 5.762 -.167 5.929 2700 ---- ---- ---- ---- 5.929 -.169 6.098 2725 ---- ---- ---- ---- 6.099 -.171 6.270 2750 ---- ---- ---- ---- 6.272 -.174 6.446 2775 ---- ---- ---- ---- 6.448 -.177 6.625 2800 ---- ---- ---- ---- 6.627 -.179 6.806 2825 ---- ---- ---- ---- 6.809 -.181 6.990 2850 ---- ---- ---- ---- 6.993 -.183 7.176 2875 ---- ---- ---- ---- 7.179 -.186 7.365 2900 ---- ---- ---- ---- 7.368 -.188 7.556 2925 ---- ---- ---- ---- 7.559 -.190 7.749 2950 ---- ---- ---- ---- 7.751 -.193 7.944 2975 ---- ---- ---- ---- 7.946 -.195 8.141 3000 ---- ---- ---- ---- 8.142 -.197 8.339 3025 ---- ---- ---- ---- 8.339 -.199 8.538 3050 ---- ---- ---- ---- 8.538 -.201 8.739 3075 ---- ---- ---- ---- 8.738 -.204 8.942 3100 ---- ---- ---- ---- 8.940 -.205 9.145 3125 ---- ---- ---- ---- 9.143 -.207 9.350 3150 ---- ---- ---- ---- 9.347 -.209 9.556 3175 ---- ---- ---- ---- 9.552 -.211 9.763 3200 ---- ---- ---- ---- 9.757 -.213 9.970 3225 ---- ---- ---- ---- 9.964 -.215 10.179 3250 ---- ---- ---- ---- 10.172 -.216 10.388 3275 ---- ---- ---- ---- 10.380 -.218 10.598 3300 ---- ---- ---- ---- 10.589 -.220 10.809 3325 ---- ---- ---- ---- 10.799 -.221 11.020 3350 ---- ---- ---- ---- 11.009 -.224 11.233 3375 ---- ---- ---- ---- 11.220 -.225 11.445 3400 ---- ---- ---- ---- 11.431 -.227 11.658 3425 ---- ---- ---- ---- 11.644 -.228 11.872 3450 ---- ---- ---- ---- 11.856 -.230 12.086 3475 ---- ---- ---- ---- 12.069 -.232 12.301 3500 ---- ---- ---- ---- 12.283 -.234 12.517 3525 ---- ---- ---- ---- 12.497 -.235 12.732 3550 ---- ---- ---- ---- 12.712 -.236 12.948 3575 ---- ---- ---- ---- 12.927 -.238 13.165 3600 ---- ---- ---- ---- 13.143 -.239 13.382 3625 ---- ---- ---- ---- 13.359 -.241 13.600 3650 ---- ---- ---- ---- 13.576 -.242 13.818 3675 ---- ---- ---- ---- 13.793 -.244 14.037 3700 ---- ---- ---- ---- 14.011 -.245 14.256 3725 ---- ---- ---- ---- 14.229 -.247 14.476 3750 ---- ---- ---- ---- 14.448 -.248 14.696 3775 ---- ---- ---- ---- 14.668 -.249 14.917 3800 ---- ---- ---- ---- 14.888 -.251 15.139 3825 ---- ---- ---- ---- 15.109 -.252 15.361 3850 ---- ---- ---- ---- 15.331 -.253 15.584 3875 ---- ---- ---- ---- 15.553 -.254 15.807 3900 ---- ---- ---- ---- 15.775 -.256 16.031 3925 ---- ---- ---- ---- 15.998 -.258 16.256 TOTAL EST.VOL VOLUME OPEN INT SO1 JUN23 Silver Weekly 1 Options CALL 1875 ---- ---- ---- ---- 5.310 ---- ---- 1900 ---- ---- ---- ---- 5.060 +.427 4.633 1925 ---- ---- ---- ---- 4.810 +.427 4.383 1950 ---- ---- ---- ---- 4.560 +.427 4.133 1975 ---- ---- ---- ---- 4.311 +.427 3.884 2000 ---- ---- ---- ---- 4.061 +.426 3.635 2025 ---- ---- ---- ---- 3.812 +.425 3.387 2050 ---- ---- ---- ---- 3.564 +.425 3.139 2075 ---- ---- ---- ---- 3.316 +.423 2.893 2100 ---- ---- ---- ---- 3.068 +.420 2.648 2125 ---- ---- ---- ---- 2.821 +.417 2.404 2150 ---- 2.216B 2.096A 2.216B 2.575 +.411 2.164 2175 ---- 2.199B 1.859A 2.199B 2.331 +.405 1.926 2200 ---- 2.169B 1.627A 2.169B 2.088 +.394 1.694 2225 ---- 1.955B 1.403A 1.955B 1.850 +.382 1.468 2250 ---- 1.720B 1.189A 1.720B 1.616 +.365 1.251 2265 ---- ---- ---- 1.080A 1.480 ---- ---- 2270 ---- ---- ---- 1.040A 1.435 ---- ---- 2275 ---- 1.490B .989A 1.490B 1.391 +.344 1.047 2280 ---- ---- ---- .965A 1.347 ---- ---- 2285 ---- ---- ---- .926A 1.304 ---- ---- 2290 ---- 1.274B ---- ---- 1.261 +.329 .932 2295 ---- 1.231B ---- ---- 1.219 +.324 .895 2300 ---- 1.272B .807A 1.272B 1.177 +.318 .859 2305 ---- 1.146B .780A .780A 1.136 +.313 .823 2310 ---- 1.104B .744A .744A 1.095 +.306 .789 2315 ---- 1.063B .712A .777B 1.055 +.300 .755 2320 ---- 1.022B .680A .770B 1.015 +.292 .723 2325 ---- 1.068B .647A 1.068B .976 +.285 .691 2330 ---- .943B .617A .839B .938 +.278 .660 1 2335 ---- .983B .589A .961B .901 +.271 .630 2340 ---- .945B .562A .924B .864 +.263 .601 2345 ---- .909B .535A .887B .828 +.255 .573 2350 ---- .876B .509A .876B .794 +.248 .546 2355 ---- .839B .484A .817B .760 +.240 .520 2360 ---- .804B .460A .783B .727 +.233 .494 2365 ---- .771B .437A .751B .695 +.225 .470 2370 ---- .738B .415A .722B .664 +.218 .446 2375 ---- .707B .394A .704B .634 +.210 .424 2380 ---- .675B .373A .660B .605 +.203 .402 2385 ---- .646B .353A .629B .577 +.196 .381 2390 ---- .617B .335A .616B .550 +.189 .361 2395 ---- .589B .317A .589B .524 +.182 .342 2400 ---- .561B .299A .561B .499 +.175 .324 2405 ---- .536B .283A .536B .475 +.168 .307 2410 ---- .511B .268A .511B .451 +.161 .290 2415 ---- .486B .253A .486B .429 +.155 .274 1 1 2420 ---- .464B .239A .463B .408 +.149 .259 1 1 2425 ---- .440B .224A .440B .388 +.143 .245 12 13 2430 .365 .418B .211A .373B .368 +.137 1 .231 2435 ---- .398B .200A .398B .349 +.131 .218 2440 ---- .378B .188A .378B .332 +.126 .206 2445 ---- .358B .178A .358B .314 +.120 .194 2450 ---- .340B .168A .340B .298 +.115 .183 11 2455 .194 .322B .158A .248A .283 +.110 10 .173 10 10 2460 ---- .306B .149A .306B .268 +.105 .163 2465 ---- .288B .141A .288B .254 +.100 .154 2470 ---- .274B .133A .133A .241 +.096 .145 2475 .240 .260B .126A .199A .228 +.091 1 .137 10 9 2480 ---- .246B .119A .246B .216 +.087 .129 2485 ---- .232B .113A .113A .205 +.083 .122 3 2490 ---- .219B .106A .106A .194 +.079 .115 2 2495 ---- .208B .101A .101A .184 +.075 .109 2 2500 .110 .196B .095A .152 .174 +.071 7 .103 2 2505 ---- .186B .090A .090A .165 +.068 .097 4 2510 .100 .175B .086A .175B .157 +.066 8 .091 4 2515 ---- .166B .081A .081A .149 +.063 .086 3 2520 .148 .156B .077A .124A .141 +.059 5 .082 2 2525 ---- .149B .073A .073A .134 +.057 .077 2530 ---- .141B .070A .070A .127 +.054 .073 2535 .084 .133B .066A .068A .121 +.052 40 .069 2540 ---- .126B .063A .063A .115 +.050 .065 2545 ---- .119B .060A .060A .109 +.047 .062 2550 ---- .113B .057A .057A .104 +.045 .059 10 9 2555 ---- .105B .054A .054A .099 +.043 .056 3 2560 ---- .099B .052A .052A .094 +.041 .053 2565 ---- .095B ---- .095B .089 +.039 .050 2570 ---- .089B .047A .047A .085 +.037 .048 2575 ---- .085B ---- .085B .081 +.036 .045 2580 ---- .080B ---- .080B .077 +.034 .043 2585 ---- .076B ---- .076B .074 +.033 .041 2590 ---- .073B .038A .073B .070 +.031 .039 2595 ---- .069B ---- .069B .067 +.030 .037 2600 .039 .066B .035A .035A .064 +.028 7 .036 1 3 2605 ---- .062B ---- .062B .061 +.027 .034 5 2610 ---- .059B ---- .059B .058 +.026 .032 2615 ---- .056B ---- .056B .055 +.024 .031 2620 ---- .053B ---- .053B .053 +.023 .030 2625 .031 .050B .029A .029A .050 +.022 4 .028 4 2630 ---- .047B ---- .047B .048 +.021 .027 2635 ---- .045B ---- .045B .046 +.020 .026 2640 ---- .043B ---- .043B .044 +.019 .025 2645 ---- .040B ---- .040B .042 +.018 .024 2650 .022 .038B .021 .038B .040 +.017 6 .023 5 3 2655 ---- .036B ---- .036B .038 +.016 .022 2660 ---- .035B ---- .035B .036 +.015 .021 2665 ---- .033B ---- .033B .035 +.015 .020 1 2670 ---- .031B ---- .031B .033 +.014 .019 2675 ---- .029B ---- .029B .032 +.014 .018 7 7 2680 ---- .028B ---- .028B .031 +.014 .017 2685 ---- .026B ---- .026B .029 +.012 .017 2690 ---- .025B ---- .025B .028 +.012 .016 2695 ---- .023B ---- .023B .027 +.012 .015 2700 .015 .022B .012 .022B .026 +.011 7 .015 4 3 2725 .012 .017B .012 .016B .021 +.009 2 .012 12 2750 .009 .012B .009 .012B .017 +.007 2 .010 2 49 2775 ---- .009B ---- .009B .014 +.006 .008 33 2800 ---- ---- ---- ---- .012 +.005 .007 17 2825 ---- ---- ---- ---- .010 +.004 .006 12 2850 ---- ---- ---- ---- .008 +.003 .005 26 2875 ---- ---- ---- ---- .007 +.003 .004 9 2900 ---- ---- ---- ---- .006 +.003 .003 3 2925 ---- ---- ---- ---- .005 +.002 .003 1 2950 ---- ---- ---- ---- .004 +.001 .003 8 2975 ---- ---- ---- ---- .004 +.002 .002 1 3000 ---- ---- ---- ---- .003 +.001 .002 11 3025 ---- ---- ---- ---- .003 +.001 .002 3050 ---- ---- ---- ---- .003 +.001 .002 11 3075 ---- ---- ---- ---- .002 +.001 .001 3100 ---- ---- ---- ---- .002 +.001 .001 6 TOTAL EST.VOL VOLUME OPEN INT SO1 JUN23 Silver Weekly 1 Options PUT 1875 ---- ---- ---- .007A .002 ---- ---- 1900 ---- ---- ---- ---- .002 +.001 .001 1925 ---- ---- ---- ---- .002 .000 .002 1950 ---- ---- ---- ---- .003 .000 .003 1975 ---- ---- ---- ---- .004 .000 .004 2000 ---- ---- ---- ---- .005 .000 .005 2025 ---- ---- ---- ---- .006 -.001 .007 2050 ---- ---- ---- ---- .007 -.003 .010 2075 ---- ---- ---- ---- .009 -.004 .013 2100 .015 .015 .015 .015 .011 -.007 1 .018 1 5 2125 .020 .020 .019A .019A .014 -.011 2 .025 2 2 2150 .029 .029 .023A .023A .018 -.016 1 .034 1 6 2175 ---- ---- .027A .027A .024 -.022 .046 2200 ---- ---- .034A .034A .031 -.033 .064 30 2225 ---- ---- .045A .045A .042 -.045 .087 2 2250 ---- ---- .061A .061A .058 -.062 .120 1 2265 ---- ---- ---- .074A .072 ---- ---- 2270 ---- ---- ---- .078A .077 ---- ---- 2275 ---- .168B .084A .084A .083 -.082 .165 10 10 2280 ---- ---- ---- .089A .089 ---- ---- 2285 ---- ---- ---- .095A .096 ---- ---- 2290 .159 .205B .102A .102A .103 -.097 5 .200 2295 ---- .219B .108A .108A .110 -.103 .213 2300 ---- .234B .116A .116A .119 -.108 .227 10 2305 ---- .250B .124A .124A .127 -.115 .242 2310 ---- .266B .132A .132A .136 -.121 .257 2315 ---- .283B .141A .141A .146 -.127 .273 4 2320 .148 .302B .148 .172B .157 -.134 5 .291 2325 ---- .322B .161A .161A .168 -.141 .309 10 7 2330 ---- .341B .171A .171A .180 -.148 .328 2335 ---- .361B .183A .183A .192 -.156 .348 2340 ---- .383B .195A .195A .205 -.164 .369 2345 ---- .408B .208A .208A .219 -.171 .390 2350 ---- .431B .222A .222A .234 -.179 .413 10 2355 ---- .456B .236A .236A .250 -.187 .437 2360 ---- .481B .254A .254A .267 -.194 .461 2365 ---- .509B .271A .271A .285 -.202 .487 2370 ---- .537B .287A .287A .304 -.209 .513 2375 ---- .565B .305A .305A .324 -.217 .541 2 2380 ---- .595B .324A .324A .345 -.224 .569 2 2385 ---- .625B .343A .343A .367 -.231 .598 2390 ---- .654B .364A .364A .390 -.238 .628 1 2395 ---- .686B .385A .385A .414 -.245 .659 2400 ---- .721B .407A .407A .439 -.251 .690 64 2405 ---- .751B .430A .430A .465 -.258 .723 2410 ---- .785B .454A .454A .491 -.265 .756 2415 ---- .820B .479A .479A .519 -.271 .790 2420 ---- .840B .505A .505A .548 -.277 .825 2425 ---- .898B .532A .532A .577 -.284 .861 8 2430 ---- ---- .560A .560A .608 -.289 .897 2435 ---- ---- .588A .588A .639 -.295 .934 2440 ---- ---- .618A .618A .671 -.301 .972 2445 ---- ---- .648A .648A .704 -.306 1.010 2450 ---- 1.093B .679A .679A .738 -.311 1.049 6 2455 ---- ---- .723A .723A .772 -.316 1.088 2460 ---- ---- .756A .756A .807 -.322 1.129 2465 ---- ---- .789A .789A .843 -.326 1.169 2470 ---- ---- .823A .823A .880 -.330 1.210 2475 ---- 1.302B .847A .847A .917 -.335 1.252 2480 ---- ---- .893A .893A .955 -.339 1.294 2485 ---- ---- .929A .929A .994 -.343 1.337 2490 ---- ---- 1.033A 1.033A 1.033 -.347 1.380 2495 ---- ---- 1.071A 1.071A 1.072 -.351 1.423 8 2500 ---- 1.521B 1.032A 1.032A 1.113 -.354 1.467 2 2505 ---- ---- 1.147A 1.147A 1.154 -.357 1.511 2510 ---- ---- 1.186A 1.186A 1.195 -.361 1.556 1 2515 ---- ---- 1.226A 1.226A 1.237 -.364 1.601 2520 ---- ---- 1.267A 1.267A 1.279 -.367 1.646 2525 ---- 1.749B 1.235A 1.235A 1.322 -.370 1.692 2530 ---- ---- 1.350A 1.350A 1.365 -.372 1.737 2535 ---- ---- 1.392A 1.392A 1.409 -.374 1.783 4 2540 ---- ---- 1.435A 1.435A 1.453 -.377 1.830 2545 ---- ---- 1.477A 1.477A 1.497 -.379 1.876 2550 ---- 1.983B 1.446A 1.446A 1.542 -.381 1.923 2555 ---- ---- 1.565A 1.565A 1.586 -.384 1.970 2560 ---- ---- 1.609A 1.609A 1.632 -.385 2.017 2565 ---- ---- 1.653A 1.653A 1.677 -.387 2.064 2570 ---- ---- 1.698A 1.698A 1.723 -.388 2.111 2575 ---- 2.222B 1.670A 1.670A 1.769 -.390 2.159 2580 ---- ---- 1.788A 1.788A 1.815 -.392 2.207 2585 ---- ---- 1.834A 1.834A 1.861 -.394 2.255 2590 ---- ---- 1.880A 1.880A 1.907 -.396 2.303 2595 ---- ---- ---- ---- 1.954 -.397 2.351 2600 ---- 2.463B 1.900A 1.900A 2.001 -.398 2.399 1 2605 ---- ---- ---- ---- 2.048 -.399 2.447 2610 ---- ---- ---- ---- 2.095 -.401 2.496 2615 ---- ---- ---- ---- 2.142 -.402 2.544 2620 ---- ---- ---- ---- 2.189 -.404 2.593 2625 ---- ---- 2.135A 2.135A 2.237 -.405 2.642 2630 ---- ---- ---- ---- 2.285 -.405 2.690 2635 ---- ---- ---- ---- 2.332 -.407 2.739 2640 ---- ---- ---- ---- 2.380 -.408 2.788 2645 ---- ---- ---- ---- 2.428 -.409 2.837 2650 ---- ---- 2.370A 2.370A 2.476 -.410 2.886 2655 ---- ---- ---- ---- 2.525 -.410 2.935 2660 ---- ---- ---- ---- 2.573 -.411 2.984 2665 ---- ---- ---- ---- 2.621 -.412 3.033 2670 ---- ---- ---- ---- 2.670 -.412 3.082 2675 ---- ---- 2.610A 2.610A 2.718 -.413 3.131 2680 ---- ---- ---- ---- 2.767 -.413 3.180 2685 ---- ---- ---- ---- 2.815 -.415 3.230 2690 ---- ---- ---- ---- 2.864 -.415 3.279 2695 ---- ---- ---- ---- 2.913 -.415 3.328 2700 ---- ---- ---- ---- 2.962 -.416 3.378 2725 ---- ---- ---- ---- 3.207 -.418 3.625 2750 ---- ---- ---- ---- 3.453 -.420 3.873 2775 ---- ---- ---- ---- 3.700 -.421 4.121 2800 ---- ---- ---- ---- 3.947 -.423 4.370 2825 ---- ---- ---- ---- 4.196 -.423 4.619 2850 ---- ---- ---- ---- 4.444 -.424 4.868 2875 ---- ---- ---- ---- 4.693 -.424 5.117 2900 ---- ---- ---- ---- 4.942 -.425 5.367 2925 ---- ---- ---- ---- 5.191 -.426 5.617 2950 ---- ---- ---- ---- 5.441 -.426 5.867 2975 ---- ---- ---- ---- 5.690 -.427 6.117 3000 ---- ---- ---- ---- 5.940 -.427 6.367 3025 ---- ---- ---- ---- 6.190 -.427 6.617 3050 ---- ---- ---- ---- 6.440 -.427 6.867 3075 ---- ---- ---- ---- 6.690 -.427 7.117 3100 ---- ---- ---- ---- 6.940 -.427 7.367 TOTAL EST.VOL VOLUME OPEN INT SO2 JUN23 Silver Weekly 2 Options CALL 1875 ---- ---- ---- ---- 5.310 ---- ---- 1900 ---- ---- ---- ---- 5.060 +.426 4.634 1925 ---- ---- ---- ---- 4.810 +.426 4.384 1950 ---- ---- ---- ---- 4.560 +.424 4.136 1975 ---- ---- ---- ---- 4.310 +.422 3.888 2000 ---- ---- ---- ---- 4.061 +.420 3.641 2025 ---- ---- ---- ---- 3.813 +.419 3.394 2050 ---- ---- ---- ---- 3.565 +.416 3.149 2075 ---- ---- ---- ---- 3.319 +.414 2.905 2100 ---- ---- ---- ---- 3.073 +.410 2.663 2125 ---- 2.604B 2.356A 2.604B 2.830 +.406 2.424 2150 ---- 2.592B 2.120A 2.592B 2.588 +.400 2.188 2175 ---- 2.455B 1.890A 2.455B 2.349 +.393 1.956 2200 ---- 2.220B 1.666A 2.220B 2.113 +.382 1.731 2225 ---- 1.986B 1.452A 1.986B 1.883 +.370 1.513 2250 ---- 1.758B 1.249A 1.758B 1.660 +.353 1.307 2265 ---- ---- ---- 1.147A 1.530 ---- ---- 2270 ---- ---- ---- 1.111A 1.488 ---- ---- 2275 ---- 1.542B 1.063A 1.542B 1.446 +.331 1.115 2280 ---- ---- ---- 1.039A 1.405 ---- ---- 2285 ---- ---- ---- 1.004A 1.364 ---- ---- 2290 ---- 1.323B ---- ---- 1.324 +.317 1.007 2295 ---- 1.281B .930A .930A 1.285 +.312 .973 2300 ---- 1.335B .892A 1.335B 1.246 +.307 .939 2305 ---- 1.200B .866A .928B 1.208 +.302 .906 2310 ---- 1.162B .836A .922B 1.170 +.296 .874 2315 ---- 1.119B .806A .924B 1.132 +.289 .843 2320 ---- 1.081B .779A .994B 1.096 +.284 .812 2325 ---- 1.141B .741A 1.141B 1.059 +.277 .782 2330 ---- 1.102B .714A 1.090B 1.024 +.271 .753 2335 ---- 1.066B .687A 1.038B .989 +.264 .725 2340 ---- 1.031B .661A 1.009B .955 +.258 .697 2345 ---- .997B .635A .975B .921 +.250 .671 4 2350 ---- .964B .610A .962B .889 +.245 .644 2355 ---- .931B .586A .915B .858 +.239 .619 2360 ---- .898B .562A .883B .827 +.232 .595 2365 ---- .867B .539A .855B .797 +.226 .571 2370 ---- .836B .517A .822B .768 +.220 .548 2375 ---- .805B .496A .805B .739 +.213 .526 2380 ---- .777B .475A .764B .711 +.207 .504 2385 ---- .749B .455A .745B .684 +.201 .483 2390 ---- .722B .436A .722B .658 +.195 .463 2395 ---- .695B .417A .695B .632 +.188 .444 2400 ---- .669B .399A .669B .607 +.182 .425 2405 ---- .644B .382A .644B .583 +.176 .407 2410 ---- .619B .365A .619B .560 +.171 .389 2415 ---- .595B .349A .595B .538 +.166 .372 2420 ---- .572B .333A .572B .516 +.160 .356 2425 ---- .549B .319A .549B .496 +.156 .340 15 2430 ---- .526B .305A .526B .476 +.151 .325 2435 ---- .506B .292A .506B .457 +.146 .311 12 2440 ---- .487B .277A .487B .438 +.141 .297 2445 ---- .466B .265A .466B .421 +.137 .284 2450 ---- .448B .253A .448B .403 +.132 .271 2455 ---- .429B .242A .429B .387 +.128 .259 2460 ---- .411B .232A .411B .371 +.124 .247 2465 ---- .394B .222A .394B .356 +.119 .237 4 2470 ---- .378B .212A .378B .341 +.115 .226 2475 ---- .362B .203A .362B .327 +.111 .216 2480 ---- .347B .194A .347B .313 +.106 .207 2485 ---- .332B .186A .332B .300 +.102 .198 5 5 2490 ---- .318B .178A .318B .288 +.099 .189 2495 ---- .303B .170A .303B .275 +.094 .181 14 2500 ---- .292B .163A .163A .264 +.091 .173 2505 ---- .279B .156A .279B .253 +.088 .165 2510 ---- .266B .150A .150A .242 +.084 .158 2515 ---- .255B .144A .144A .232 +.080 .152 5 5 2520 ---- .244B .138A .138A .222 +.077 .145 2525 ---- .234B .132A .132A .213 +.074 .139 2530 ---- .224B .127A .127A .204 +.071 .133 2550 ---- .188B .108A .108A .172 +.060 .112 2575 ---- .151B .089A .089A .140 +.049 .091 5 1 2600 ---- .122B .074A .074A .114 +.039 .075 2625 ---- .100B ---- .100B .095 +.033 .062 2650 ---- .082B ---- .082B .079 +.028 .051 2675 ---- .068B ---- .068B .066 +.023 .043 2700 ---- .056B ---- .056B .056 +.020 .036 2725 ---- .046B ---- .046B .048 +.017 .031 2750 ---- .038B ---- .038B .041 +.014 .027 2775 ---- .031B ---- .031B .035 +.012 .023 3 2800 ---- .025B ---- .025B .031 +.011 .020 2825 .016 .021B .016 .020B .027 +.010 2 .017 2850 .014 .017B .014 .017B .024 +.009 2 .015 2875 ---- ---- ---- ---- .021 +.008 .013 2900 ---- ---- ---- ---- .019 +.007 .012 2925 ---- ---- ---- ---- .017 +.006 .011 TOTAL EST.VOL VOLUME OPEN INT SO2 JUN23 Silver Weekly 2 Options PUT 1875 ---- ---- ---- .009A .001 ---- ---- 1900 ---- ---- ---- ---- .002 -.003 .005 1925 ---- ---- ---- ---- .002 -.004 .006 1950 ---- ---- ---- ---- .003 -.005 .008 1975 ---- ---- ---- ---- .004 -.006 .010 2000 ---- ---- ---- ---- .006 -.007 .013 2025 ---- ---- ---- ---- .008 -.009 .017 2050 ---- ---- .021A .021A .010 -.012 .022 2075 ---- ---- .022A .022A .014 -.014 .028 2100 ---- ---- .026A .026A .019 -.017 .036 2125 ---- ---- .031A .031A .025 -.021 .046 2150 ---- ---- .038A .038A .033 -.026 .059 2175 ---- ---- .048A .048A .043 -.034 .077 2200 ---- ---- .061A .061A .058 -.043 .101 5 2225 ---- ---- .079A .079A .077 -.057 .134 2250 ---- .178B .103A .103A .103 -.074 .177 5 5 2265 ---- ---- ---- .122A .124 ---- ---- 2270 ---- ---- ---- .129A .131 ---- ---- 2275 ---- .240B .137A .137A .139 -.095 .234 2280 ---- ---- ---- .145A .148 ---- ---- 2285 ---- ---- ---- .153A .157 ---- ---- 2290 ---- .284B .162A .162A .167 -.109 .276 15 15 2295 .259 .301B .171A .171A .178 -.114 1 .292 2300 ---- .318B .181A .181A .188 -.120 .308 2305 ---- .336B .191A .191A .200 -.125 .325 2310 ---- .355B .202A .202A .212 -.130 .342 2315 .238 .374B .214A .226A .225 -.136 3 .361 2320 .252 .394B .226A .239A .238 -.142 15 .380 2325 ---- .414B .238A .238A .251 -.149 .400 2330 ---- .435B .252A .252A .266 -.155 .421 2335 ---- .460B .266A .266A .281 -.162 .443 2340 ---- .483B .280A .280A .296 -.169 .465 2345 ---- .507B .296A .296A .313 -.175 .488 2350 ---- .531B .314A .314A .330 -.182 .512 2 2355 ---- .556B .332A .332A .349 -.187 .536 2360 ---- .582B .349A .349A .368 -.194 .562 2365 ---- .609B .368A .368A .388 -.200 .588 2370 ---- .637B .387A .387A .409 -.206 .615 4 2375 .589 .665B .407A .407A .430 -.212 1 .642 2380 ---- .693B .427A .427A .452 -.219 .671 2385 ---- .723B .449A .449A .475 -.225 .700 2390 ---- .754B .471A .471A .498 -.231 .729 2395 ---- .785B .494A .494A .522 -.238 .760 2400 ---- .817B .517A .517A .547 -.244 .791 2405 ---- .850B .541A .541A .573 -.249 .822 2410 ---- .882B .566A .566A .600 -.255 .855 2415 ---- .916B .591A .591A .627 -.261 .888 2420 ---- .949B .618A .618A .656 -.265 .921 2425 ---- .987B .644A .644A .685 -.271 .956 2430 ---- 1.020B .672A .672A .715 -.275 .990 2435 ---- 1.046B .701A .701A .746 -.280 1.026 2440 ---- ---- .730A .730A .777 -.285 1.062 2445 ---- ---- .760A .760A .810 -.289 1.099 2450 ---- 1.173B .791A .791A .842 -.294 1.136 2455 ---- ---- .823A .823A .876 -.298 1.174 2460 ---- ---- .855A .855A .910 -.302 1.212 2465 ---- ---- .898A .898A .944 -.307 1.251 2470 ---- ---- .931A .931A .980 -.310 1.290 2475 ---- 1.374B .954A .954A 1.015 -.315 1.330 2480 ---- ---- .999A .999A 1.051 -.320 1.371 2485 ---- ---- 1.034A 1.034A 1.088 -.324 1.412 2490 ---- ---- 1.069A 1.069A 1.125 -.328 1.453 2495 ---- ---- 1.105A 1.105A 1.163 -.332 1.495 2500 ---- 1.585B 1.132A 1.132A 1.202 -.335 1.537 2505 ---- ---- 1.270A 1.270A 1.240 -.339 1.579 2510 ---- ---- 1.307A 1.307A 1.279 -.343 1.622 2515 ---- ---- 1.345A 1.345A 1.319 -.346 1.665 2520 ---- ---- 1.382A 1.382A 1.359 -.349 1.708 2525 ---- 1.804B 1.323A 1.323A 1.400 -.352 1.752 2530 ---- ---- 1.460A 1.460A 1.441 -.355 1.796 2550 ---- 2.030B 1.526A 1.526A 1.608 -.367 1.975 2575 ---- 2.261B 1.740A 1.740A 1.826 -.377 2.203 2600 ---- 2.496B 1.961A 1.961A 2.050 -.386 2.436 2625 ---- 2.734B 2.187A 2.187A 2.280 -.393 2.673 2650 ---- 2.975B 2.418A 2.418A 2.513 -.399 2.912 2675 ---- 3.217B 2.652A 2.652A 2.750 -.404 3.154 2700 ---- ---- 2.889A 2.889A 2.990 -.407 3.397 2725 ---- ---- 3.129A 3.129A 3.231 -.410 3.641 2750 ---- ---- 3.370A 3.370A 3.474 -.412 3.886 2775 ---- ---- ---- ---- 3.718 -.415 4.133 2800 ---- ---- ---- ---- 3.964 -.415 4.379 2825 ---- ---- ---- ---- 4.210 -.417 4.627 2850 ---- ---- ---- ---- 4.456 -.419 4.875 2875 ---- ---- ---- ---- 4.703 -.420 5.123 2900 ---- ---- ---- ---- 4.951 -.421 5.372 2925 ---- ---- ---- ---- 5.199 -.421 5.620 TOTAL EST.VOL VOLUME OPEN INT SO3 MAY23 Silver Weekly 3 Options CALL 1875 ---- ---- ---- ---- 5.310 ---- ---- 1900 ---- ---- ---- ---- 5.060 +.426 4.634 1925 ---- ---- ---- ---- 4.810 +.426 4.384 1950 ---- ---- ---- ---- 4.560 +.426 4.134 1975 ---- ---- ---- ---- 4.310 +.426 3.884 2000 ---- ---- ---- ---- 4.060 +.426 3.634 2025 ---- ---- ---- ---- 3.810 +.426 3.384 2050 ---- ---- ---- ---- 3.560 +.426 3.134 2075 ---- ---- ---- ---- 3.310 +.426 2.884 2100 ---- ---- ---- ---- 3.060 +.426 2.634 2125 ---- ---- ---- ---- 2.810 +.426 2.384 2150 ---- ---- ---- ---- 2.560 +.426 2.134 2175 ---- ---- ---- ---- 2.310 +.426 1.884 2200 ---- ---- ---- ---- 2.060 +.426 1.634 2225 ---- ---- ---- ---- 1.810 +.426 1.384 2250 ---- ---- ---- ---- 1.560 +.426 1.134 2265 ---- ---- ---- ---- 1.410 ---- ---- 2270 ---- ---- ---- ---- 1.360 ---- ---- 2275 ---- ---- ---- ---- 1.310 +.424 .886 6 2280 ---- ---- ---- ---- 1.260 ---- ---- 2285 ---- ---- ---- ---- 1.210 ---- ---- 2290 ---- ---- ---- ---- 1.160 +.421 .739 2295 ---- ---- ---- ---- 1.110 +.419 .691 2300 ---- .662B .573A .660B 1.060 +.417 .643 2305 ---- ---- ---- ---- 1.010 +.415 .595 2310 ---- ---- ---- ---- .960 +.412 .548 2315 ---- ---- ---- ---- .910 +.408 .502 2320 ---- ---- .447A .447A .860 +.403 .457 2325 ---- .606B .345A .606B .810 +.398 .412 1 2330 ---- ---- .363A .363A .760 +.391 .369 2335 ---- .347B .326A .326A .710 +.382 .328 2340 ---- .352B ---- ---- .660 +.371 .289 2345 ---- .340B .195A .195A .610 +.358 .252 5 1 2350 .352 .447B .164A .183A .560 +.342 1 .218 3 2355 .490 .490 .138A .490 .510 +.324 1 .186 3 1 2360 ---- .318B .110A .317B .460 +.304 .156 2 2365 .099 .390 .078A .390 .410 +.280 9 .130 1 7 2370 .063 .239B .054A .080B .360 +.254 10 .106 2 1 2375 .104 .324B .031 .295 .310 +.224 12 .086 22 19 2380 .120 .189B .021A .021A .260 +.191 2 .069 5 5 2385 .094 .159B .013A .013A .210 +.155 6 .055 2 2 2390 .051 .141B .010A .092B .160 +.117 4 .043 11 3 2395 ---- .149B .007A .149B .110 +.077 .033 2400 .029 .180B .006A .045 .060 +.034 199 .026 14 29 2405 .006 .094B .005A .009A .010 -.011 6 .021 1 2410 .028 .086B .004A .023B .000 -.016 7 .016 3 4 2415 .015 .067B .003A .067B .000 -.013 6 .013 7 2420 .019 .043B .003A .004A .000 -.011 7 .011 2 7 2425 .002 .027 .002 .003A .000 -.008 6 .008 5 62 2430 .010 .015B .003A .015B .000 -.007 1 .007 12 55 2435 .015 .015 .003A .003A .000 -.005 2 .005 2 2440 ---- .010B .003A .010B .000 -.004 .004 2 36 2445 ---- .004B ---- .004B .000 -.003 .003 4 7 2450 .004 .004 .004 .003A .000 -.003 5 .003 10 31 2455 ---- ---- ---- ---- .000 -.002 .002 4 2460 ---- ---- ---- ---- .000 -.002 .002 5 2465 ---- ---- ---- ---- .000 -.001 .001 34 2470 ---- ---- ---- ---- .000 -.001 .001 23 2475 ---- ---- ---- ---- .000 -.001 1 .001 8 2480 ---- ---- ---- ---- .000 -.001 .001 1 2485 ---- ---- ---- ---- .000 -.001 .001 2 2490 ---- ---- ---- ---- .000 -.001 .001 17 2495 ---- ---- ---- ---- .000 -.001 .001 3 2500 .001 .001 .001 .001 .000 -.001 1 .001 105 2505 ---- ---- ---- ---- .000 -.001 .001 2510 ---- ---- ---- ---- .000 -.001 .001 25 2515 ---- ---- ---- ---- .000 -.001 .001 2520 ---- ---- ---- ---- .000 -.001 .001 1 14 2525 ---- ---- ---- ---- .000 -.001 1 .001 6 15 2530 ---- ---- ---- ---- .000 -.001 .001 2 2535 ---- ---- ---- ---- .000 -.001 .001 2540 ---- ---- ---- ---- .000 -.001 .001 7 2545 ---- ---- ---- ---- .000 -.001 .001 2 2550 ---- ---- ---- ---- .000 -.001 .001 16 2555 ---- ---- ---- ---- .000 -.001 .001 10 2560 ---- ---- ---- ---- .000 -.001 .001 7 2565 ---- ---- ---- ---- .000 -.001 .001 8 2570 ---- ---- ---- ---- .000 -.001 .001 10 2575 ---- ---- ---- ---- .000 -.001 .001 16 2580 ---- ---- ---- ---- .000 -.001 .001 7 2585 ---- ---- ---- ---- .000 -.001 .001 1 2590 ---- ---- ---- ---- .000 -.001 .001 3 2595 ---- ---- ---- ---- .000 -.001 .001 3 10 2600 ---- ---- ---- ---- .000 -.001 .001 13 2605 ---- ---- ---- ---- .000 -.001 .001 1 2610 ---- ---- ---- ---- .000 -.001 .001 2615 ---- ---- ---- ---- .000 -.001 .001 3 2620 ---- ---- ---- ---- .000 -.001 .001 40 2625 ---- ---- ---- ---- .000 -.001 .001 14 2630 ---- ---- ---- ---- .000 -.001 .001 8 2635 ---- ---- ---- ---- .000 -.001 .001 2640 ---- ---- ---- ---- .000 -.001 .001 2645 ---- ---- ---- ---- .000 -.001 .001 2650 ---- ---- ---- ---- .000 -.001 .001 231 2655 ---- ---- ---- ---- .000 -.001 .001 2660 ---- ---- ---- ---- .000 -.001 .001 27 2665 ---- ---- ---- ---- .000 -.001 .001 6 2670 ---- ---- ---- ---- .000 -.001 .001 15 2675 ---- ---- ---- ---- .000 -.001 .001 106 2680 ---- ---- ---- ---- .000 -.001 .001 2685 ---- ---- ---- ---- .000 -.001 .001 2690 ---- ---- ---- ---- .000 -.001 .001 2695 ---- ---- ---- ---- .000 -.001 .001 2700 ---- ---- ---- ---- .000 -.001 .001 32 2705 ---- ---- ---- ---- .000 -.001 .001 4 2710 ---- ---- ---- ---- .000 -.001 .001 2715 ---- ---- ---- ---- .000 -.001 .001 3 2720 ---- ---- ---- ---- .000 -.001 .001 2725 ---- ---- ---- ---- .000 -.001 .001 16 2750 ---- ---- ---- ---- .000 -.001 .001 150 2775 ---- ---- ---- ---- .000 -.001 .001 12 2800 ---- ---- ---- ---- .000 -.001 .001 15 2825 ---- ---- ---- ---- .000 -.001 .001 24 2850 ---- ---- ---- ---- .000 -.001 .001 6 2875 ---- ---- ---- ---- .000 -.001 .001 2900 ---- ---- ---- ---- .000 -.001 .001 4 2925 ---- ---- ---- ---- .000 -.001 .001 10 2950 ---- ---- ---- ---- .000 -.001 .001 1 2975 ---- ---- ---- ---- .000 -.001 .001 3000 ---- ---- ---- ---- .000 -.001 .001 3025 ---- ---- ---- ---- .000 -.001 .001 3050 ---- ---- ---- ---- .000 -.001 .001 3075 ---- ---- ---- ---- .000 -.001 .001 3100 ---- ---- ---- ---- .000 -.001 .001 3125 ---- ---- ---- ---- .000 -.001 .001 TOTAL EST.VOL VOLUME OPEN INT SO3 MAY23 Silver Weekly 3 Options PUT 1875 ---- ---- ---- .003A .000 ---- ---- 1900 ---- ---- ---- ---- .000 -.001 .001 1925 ---- ---- ---- ---- .000 -.001 .001 1950 ---- ---- ---- ---- .000 -.001 .001 1975 ---- ---- ---- ---- .000 -.001 .001 2000 ---- ---- ---- ---- .000 -.001 .001 2025 ---- ---- ---- ---- .000 -.001 .001 2050 ---- ---- ---- ---- .000 -.001 .001 2075 ---- ---- ---- ---- .000 -.001 .001 2100 ---- ---- ---- ---- .000 -.001 .001 2125 ---- ---- ---- ---- .000 -.001 .001 2150 ---- ---- ---- ---- .000 -.001 .001 2175 ---- ---- ---- ---- .000 -.001 .001 46 2200 ---- ---- ---- ---- .000 -.001 .001 1 2225 ---- ---- ---- ---- .000 -.001 .001 1 10 2250 ---- ---- ---- ---- .000 -.001 .001 25 29 2265 ---- ---- ---- .003A .000 ---- ---- 2270 ---- ---- ---- .003A .000 ---- ---- 2275 ---- ---- ---- ---- .000 -.003 .003 6 18 2280 ---- ---- ---- .003A .000 ---- ---- 2285 ---- ---- ---- .003A .000 ---- ---- 2290 ---- ---- .003A .003A .000 -.006 .006 2295 ---- ---- .003A .003A .000 -.008 .008 10 10 2300 ---- ---- .003A .003A .000 -.010 .010 8 26 2305 ---- ---- .003A .003A .000 -.012 .012 2310 ---- ---- .003A .003A .000 -.015 .015 2315 ---- ---- .003A .003A .000 -.019 .019 2320 ---- ---- .003A .003A .000 -.024 .024 1 1 2325 ---- ---- .003A .003A .000 -.029 1 .029 6 14 2330 ---- ---- .003A .003A .000 -.036 .036 1 1 2335 ---- ---- .003A .003A .000 -.045 .045 2 2340 ---- .058B .003A .003A .000 -.056 .056 2345 ---- .074B .003A .003A .000 -.069 .069 4 4 2350 .061 .093B .002 .002 .000 -.085 53 .085 4 11 2355 ---- .116B .003A .003A .000 -.103 .103 12 12 2360 .053 .141B .003A .028B .000 -.123 4 .123 3 3 2365 ---- .166B .003A .003A .000 -.147 .147 2370 ---- .202B .003A .003A .000 -.173 .173 2375 .108 .239B .003A .003A .000 -.203 4 .203 27 2380 .023 .246B .003A .003A .000 -.236 2 .236 2 3 2385 .010 .284B .003A .003A .000 -.272 1 .272 46 2390 ---- ---- .004A .004A .000 -.310 .310 6 2395 ---- ---- .004A .004A .000 -.350 .350 1 2400 .078 .451B .004A .047B .000 -.393 9 .393 13 88 2405 .054 .054 .007A .007A .000 -.438 2 .438 25 2410 .030 .068 .030 .061A .040 -.443 2 .483 2 13 2415 ---- ---- .059A .059A .090 -.440 .530 2 2420 ---- ---- .087A .087A .140 -.438 .578 16 2425 ---- ---- .119A .119A .190 -.435 .625 1 54 2430 ---- ---- .240A .240A .240 -.434 .674 11 2435 ---- ---- .273A .273A .290 -.432 .722 2440 ---- ---- ---- ---- .340 -.431 .771 6 2445 ---- ---- ---- ---- .390 -.430 .820 6 2450 ---- ---- .575A .575A .440 -.430 .870 41 2455 ---- ---- ---- ---- .490 -.429 .919 2460 ---- ---- ---- ---- .540 -.429 .969 2465 ---- ---- ---- ---- .590 -.428 1.018 2 2470 ---- ---- ---- ---- .640 -.428 1.068 10 2475 ---- ---- ---- ---- .690 -.428 1.118 9 2480 ---- ---- ---- ---- .740 -.428 1.168 9 2485 ---- ---- ---- ---- .790 -.428 1.218 2490 ---- ---- ---- ---- .840 -.428 1.268 1 2495 ---- ---- ---- ---- .890 -.428 1.318 2500 ---- ---- ---- ---- .940 -.428 1.368 138 2505 ---- ---- ---- ---- .990 -.428 1.418 10 2510 ---- ---- ---- ---- 1.040 -.428 1.468 2515 ---- ---- ---- ---- 1.090 -.428 1.518 1 2520 ---- ---- ---- ---- 1.140 -.428 1.568 5 2525 ---- ---- ---- ---- 1.190 -.428 1.618 185 2530 ---- ---- ---- ---- 1.240 -.428 1.668 2535 ---- ---- ---- ---- 1.290 -.428 1.718 2540 ---- ---- ---- ---- 1.340 -.428 1.768 2 2545 ---- ---- ---- ---- 1.390 -.428 1.818 2550 ---- ---- ---- ---- 1.440 -.428 1.868 6 2555 ---- ---- ---- ---- 1.490 -.428 1.918 1 2560 ---- ---- ---- ---- 1.540 -.428 1.968 2565 ---- ---- ---- ---- 1.590 -.428 2.018 2570 ---- ---- ---- ---- 1.640 -.428 2.068 2575 ---- ---- ---- ---- 1.690 -.428 2.118 2580 ---- ---- ---- ---- 1.740 -.428 2.168 2585 ---- ---- ---- ---- 1.790 -.428 2.218 1 2590 ---- ---- ---- ---- 1.840 -.428 2.268 8 2595 ---- ---- ---- ---- 1.890 -.428 2.318 3 2600 ---- ---- ---- ---- 1.940 -.428 2.368 7 2605 ---- ---- ---- ---- 1.990 -.428 2.418 2610 ---- ---- ---- ---- 2.040 -.428 2.468 2615 ---- ---- ---- ---- 2.090 -.428 2.518 2620 ---- ---- ---- ---- 2.140 -.428 2.568 1 2625 ---- ---- ---- ---- 2.190 -.428 2.618 2630 ---- ---- ---- ---- 2.240 -.428 2.668 2 2635 ---- ---- ---- ---- 2.290 -.428 2.718 3 2640 ---- ---- ---- ---- 2.340 -.428 2.768 1 2645 ---- ---- ---- ---- 2.390 -.428 2.818 2 2650 ---- ---- ---- ---- 2.440 -.428 2.868 1 2655 ---- ---- ---- ---- 2.490 -.428 2.918 2660 ---- ---- ---- ---- 2.540 -.428 2.968 2665 ---- ---- ---- ---- 2.590 -.428 3.018 2 2670 ---- ---- ---- ---- 2.640 -.428 3.068 2675 ---- ---- ---- ---- 2.690 -.428 3.118 2680 ---- ---- ---- ---- 2.740 -.428 3.168 2685 ---- ---- ---- ---- 2.790 -.428 3.218 2690 ---- ---- ---- ---- 2.840 -.428 3.268 2695 ---- ---- ---- ---- 2.890 -.428 3.318 2700 ---- ---- ---- ---- 2.940 -.428 3.368 2705 ---- ---- ---- ---- 2.990 -.428 3.418 2710 ---- ---- ---- ---- 3.040 -.428 3.468 2715 ---- ---- ---- ---- 3.090 -.428 3.518 2720 ---- ---- ---- ---- 3.140 -.428 3.568 2725 ---- ---- ---- ---- 3.190 -.428 3.618 2750 ---- ---- ---- ---- 3.440 -.428 3.868 2775 ---- ---- ---- ---- 3.690 -.428 4.118 2800 ---- ---- ---- ---- 3.940 -.428 4.368 2825 ---- ---- ---- ---- 4.190 -.428 4.618 2850 ---- ---- ---- ---- 4.440 -.428 4.868 2875 ---- ---- ---- ---- 4.690 -.428 5.118 2900 ---- ---- ---- ---- 4.940 -.428 5.368 2925 ---- ---- ---- ---- 5.190 -.428 5.618 2950 ---- ---- ---- ---- 5.440 -.428 5.868 2975 ---- ---- ---- ---- 5.690 -.428 6.118 3000 ---- ---- ---- ---- 5.940 -.428 6.368 3025 ---- ---- ---- ---- 6.190 -.428 6.618 3050 ---- ---- ---- ---- 6.440 -.428 6.868 3075 ---- ---- ---- ---- 6.690 -.428 7.118 3100 ---- ---- ---- ---- 6.940 -.428 7.368 3125 ---- ---- ---- ---- 7.190 -.428 7.618 TOTAL EST.VOL VOLUME OPEN INT SO4 MAY23 Silver Weekly 4 Options CALL 1875 ---- ---- ---- ---- 5.310 ---- ---- 1900 ---- ---- ---- ---- 5.060 +.427 4.633 1925 ---- ---- ---- ---- 4.810 +.427 4.383 1950 ---- ---- ---- ---- 4.560 +.427 4.133 1975 ---- ---- ---- ---- 4.310 +.427 3.883 2000 ---- ---- ---- ---- 4.060 +.427 3.633 2025 ---- ---- ---- ---- 3.810 +.427 3.383 2050 ---- ---- ---- ---- 3.560 +.427 3.133 2075 ---- ---- ---- ---- 3.310 +.426 2.884 2100 ---- ---- ---- ---- 3.060 +.425 2.635 2125 ---- ---- ---- ---- 2.810 +.422 2.388 2150 ---- ---- ---- ---- 2.560 +.419 2.141 2175 ---- ---- ---- ---- 2.311 +.414 1.897 2200 ---- 1.710B 1.590A 1.710B 2.064 +.408 1.656 2225 ---- 1.690B 1.353A 1.689B 1.818 +.399 1.419 2250 ---- 1.588B 1.124A 1.588B 1.575 +.386 1.189 2265 ---- ---- ---- 1.009A 1.431 ---- ---- 2270 ---- ---- ---- .965A 1.384 ---- ---- 2275 ---- 1.444B .905A 1.444B 1.336 +.367 .969 2280 ---- ---- ---- .880A 1.290 ---- ---- 2285 ---- ---- ---- .839A 1.243 ---- ---- 2290 ---- 1.035B ---- ---- 1.197 +.354 .843 2295 ---- .988B ---- ---- 1.151 +.348 .803 2300 ---- 1.210B .704A 1.210B 1.106 +.343 .763 2305 ---- .963B ---- ---- 1.061 +.337 .724 2310 ---- .991B ---- ---- 1.016 +.330 .686 2315 ---- .978B ---- ---- .972 +.323 .649 2320 ---- .955B .569A .569A .929 +.316 .613 2325 ---- .985B .528A .985B .886 +.308 .578 2330 ---- .868B .502A .573B .844 +.300 .544 2335 ---- .826B .472A .563B .802 +.290 .512 2340 ---- .783B .437A .661B .761 +.281 .480 1 2345 .539 .805B .409A .453A .722 +.272 2 .450 2350 ---- .775B .382A .775B .683 +.262 .421 2355 ---- .726B .356A .694B .645 +.252 .393 1 1 2360 ---- .687B .332A .664B .608 +.242 .366 2365 ---- .650B .309A .619B .573 +.232 .341 3 2370 ---- .614B .287A .587B .538 +.221 .317 2375 ---- .586B .266A .586B .505 +.211 .294 2380 ---- .552B .246A .539B .474 +.201 .273 2385 ---- .520B .227A .498B .443 +.190 .253 2390 ---- .487B .210A .466B .414 +.181 .233 2395 ---- .456B .193A .446B .386 +.170 .216 2400 ---- .427B .178A .427B .360 +.161 .199 3 3 2405 ---- .399B .162A .397B .335 +.152 .183 2410 ---- .373B .149A .373B .311 +.142 .169 1 2415 ---- .345B .137A .345B .289 +.134 .155 2420 ---- .322B .126A .322B .268 +.126 .142 2425 .161 .301B .116A .301B .248 +.117 1 .131 3 2430 .148 .277B .106A .277B .230 +.110 1 .120 14 2435 ---- .259B .098A .259B .213 +.103 .110 1 1 2440 ---- .237B .090A .237B .197 +.096 .101 14 2445 .215 .221B .083A .149A .182 +.090 1 .092 2 2 2450 .155 .202B .076A .170B .169 +.084 6 .085 3 3 2455 ---- .187B .070A .187B .156 +.079 .077 2460 ---- .173B .065A .065A .145 +.074 .071 2465 ---- .159B .060A .060A .134 +.069 .065 2 2470 ---- .149B .055A .055A .124 +.064 1 .060 2475 .104 .136B .051A .104 .115 +.060 1 .055 2480 ---- .127B .048A .048A .107 +.056 .051 104 2485 ---- .117B .044A .044A .099 +.052 .047 2490 ---- .107B .041A .041A .092 +.049 .043 2495 ---- .098B .038A .038A .085 +.045 1 .040 2500 .045 .091B .036A .091B .079 +.042 51 .037 3 2505 ---- .085B ---- .085B .074 +.040 .034 2510 ---- .078B .031A .078B .069 +.037 .032 2515 ---- .073B .029A .073B .064 +.034 .030 2520 ---- .068B .027A .068B .059 +.031 .028 2525 ---- .063B ---- .063B .055 +.029 .026 1 2530 ---- .059B ---- .059B .051 +.027 .024 2535 ---- .055B ---- .055B .048 +.025 .023 2540 ---- .051B ---- .051B .045 +.024 .021 2545 ---- .047B ---- .047B .042 +.022 .020 2 2550 .030 .044B .030 .030 .039 +.020 1 .019 5 2555 ---- .040B ---- .040B .036 +.018 .018 2560 ---- .037B ---- .037B .034 +.017 .017 2565 ---- .035B ---- .035B .032 +.016 .016 2570 ---- .032B ---- .032B .030 +.015 .015 1 2575 ---- .030B ---- .030B .028 +.014 .014 1 2580 ---- .027B ---- .027B .026 +.012 .014 2585 ---- .025B ---- .025B .025 +.012 .013 2590 ---- .023B ---- .023B .023 +.011 .012 8 2595 ---- .022B ---- .022B .022 +.010 .012 2600 .022 .022 .022 .021A .020 +.009 1 .011 105 2605 ---- .018B ---- .018B .019 +.008 .011 1 2610 ---- .017B ---- .017B .018 +.008 .010 2615 ---- .016B ---- .016B .017 +.007 .010 2620 ---- .015B ---- .015B .016 +.006 .010 3 2625 ---- .014B ---- .014B .015 +.006 .009 8 2630 ---- .013B ---- .013B .014 +.005 .009 2635 ---- .012B ---- .012B .013 +.005 .008 2640 ---- .011B ---- .011B .013 +.005 .008 2645 ---- .009B ---- .009B .012 +.004 .008 4 2650 ---- .009B ---- .009B .011 +.004 .007 1 7 2655 .011 .011 .011 .011 .011 +.004 1 .007 4 10 2660 ---- ---- ---- ---- .010 +.003 .007 2665 ---- .007B ---- .007B .009 +.003 .006 2670 ---- ---- ---- ---- .009 +.003 .006 2675 ---- ---- ---- ---- .009 +.003 .006 25 2680 ---- ---- ---- ---- .008 +.002 .006 2685 ---- ---- ---- ---- .008 +.003 .005 2690 ---- ---- ---- ---- .007 +.002 .005 2695 ---- ---- ---- ---- .007 +.002 .005 2700 ---- ---- ---- ---- .007 +.002 .005 6 2705 ---- ---- ---- ---- .006 +.002 .004 2710 ---- ---- ---- ---- .006 +.002 .004 2715 ---- ---- ---- ---- .006 +.002 .004 2720 ---- ---- ---- ---- .005 +.001 .004 2725 ---- ---- ---- ---- .005 +.001 .004 12 2750 ---- ---- ---- ---- .004 +.001 .003 3 2775 ---- ---- ---- ---- .003 .000 .003 2800 ---- ---- ---- ---- .003 +.001 .002 6 2825 ---- ---- ---- ---- .002 .000 .002 2 2850 ---- ---- ---- ---- .002 .000 .002 9 2875 ---- ---- ---- ---- .001 .000 .001 3 2900 ---- ---- ---- ---- .001 .000 .001 6 2925 ---- ---- ---- ---- .001 .000 .001 13 2950 ---- ---- ---- ---- .001 .000 .001 12 2975 ---- ---- ---- ---- .001 .000 .001 26 3000 ---- ---- ---- ---- .001 .000 .001 13 3025 ---- ---- ---- ---- .001 .000 .001 1 3050 ---- ---- ---- ---- .001 .000 .001 7 3075 ---- ---- ---- ---- .001 .000 .001 2 3100 ---- ---- ---- ---- .001 .000 .001 3125 ---- ---- ---- ---- .001 .000 .001 TOTAL EST.VOL VOLUME OPEN INT SO4 MAY23 Silver Weekly 4 Options PUT 1875 ---- ---- ---- .004A .001 ---- ---- 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 -.001 .002 2075 ---- ---- ---- ---- .001 -.001 .002 2100 ---- ---- ---- ---- .001 -.003 .004 2125 ---- ---- ---- ---- .001 -.005 .006 2150 ---- ---- .008A .008A .001 -.009 .010 5 5 2175 ---- ---- .012A .012A .003 -.012 .015 2200 ---- ---- .014A .014A .005 -.019 .024 2225 ---- ---- .017A .017A .009 -.028 .037 2250 .027 .027 .021A .032B .016 -.041 2 .057 3 3 2265 ---- ---- ---- .027A .022 ---- ---- 2270 ---- ---- ---- .029A .025 ---- ---- 2275 .045 .049 .024 .026B .027 -.060 5 .087 2 2 2280 ---- ---- ---- .034A .030 ---- ---- 2285 ---- ---- ---- .037A .034 ---- ---- 2290 ---- .112B .040A .040A .038 -.073 .111 2295 ---- .121B .043A .043A .042 -.078 .120 2300 .043 .133B .043 .048B .046 -.085 1 .131 5 1 2305 .053 .145B .049 .055B .052 -.090 8 .142 5 2310 ---- .159B .057A .057A .057 -.097 .154 2315 ---- .171B .062A .062A .063 -.104 .167 2320 ---- .186B .068A .068A .070 -.111 .181 2325 ---- .204B .074A .074A .077 -.119 .196 2 2330 ---- .221B .081A .081A .084 -.128 1 .212 2335 ---- .240B .088A .088A .093 -.136 .229 2340 ---- .262B .096A .096A .102 -.145 .247 2345 ---- .284B .105A .105A .112 -.155 .267 2350 .110 .307B .110 .141B .123 -.165 13 .288 7 13 2355 .209 .331B .126A .126A .135 -.175 2 .310 2360 ---- .356B .137A .137A .149 -.184 .333 2365 ---- .383B .150A .150A .163 -.195 .358 2370 ---- .411B .163A .163A .179 -.205 .384 2375 .326 .440B .180A .193A .196 -.215 61 .411 3 2380 ---- .466B .196A .196A .214 -.226 .440 2385 ---- .499B .213A .213A .234 -.235 .469 2390 .230 .528B .230 .292B .254 -.246 1 .500 2395 ---- .562B .251A .251A .277 -.255 .532 2400 .313 .603B .271A .295A .300 -.265 6 .565 10 2405 .490 .628B .293A .293A .325 -.275 1 .600 1 2410 ---- ---- .317A .317A .351 -.284 .635 2415 ---- ---- .341A .341A .379 -.292 .671 2420 ---- ---- .367A .367A .408 -.301 .709 2425 ---- .793B .394A .394A .438 -.309 .747 2430 ---- ---- .422A .422A .470 -.316 .786 5 2435 ---- ---- .451A .451A .503 -.323 .826 2440 ---- ---- .482A .482A .537 -.330 .867 2445 ---- ---- .525A .525A .572 -.336 .908 2450 ---- 1.005B .547A .547A .608 -.343 .951 15 2455 ---- ---- .591A .591A .646 -.348 .994 2460 ---- ---- .625A .625A .684 -.353 1.037 2465 ---- ---- .733A .733A .723 -.358 1.081 2470 ---- ---- .768A .768A .763 -.363 1.126 2475 ---- 1.230B .726A .726A .804 -.367 1.171 2480 ---- ---- .841A .841A .846 -.371 1.217 5 2485 ---- ---- .879A .879A .888 -.375 1.263 2490 ---- ---- .918A .918A .931 -.378 1.309 2495 ---- ---- .958A .958A .974 -.382 1.356 12 2500 ---- 1.466B .930A .930A 1.018 -.385 1.403 10 2505 ---- ---- 1.040A 1.040A 1.063 -.387 1.450 2510 ---- ---- 1.083A 1.083A 1.108 -.390 1.498 2515 ---- ---- 1.125A 1.125A 1.153 -.392 1.545 2520 ---- ---- 1.169A 1.169A 1.198 -.395 1.593 2525 ---- 1.707B 1.145A 1.145A 1.244 -.397 1.641 2530 ---- ---- 1.258A 1.258A 1.290 -.400 1.690 2535 ---- ---- 1.302A 1.302A 1.337 -.401 1.738 2540 ---- ---- ---- ---- 1.384 -.403 1.787 2545 ---- ---- ---- ---- 1.431 -.405 1.836 2550 ---- ---- 1.375A 1.375A 1.478 -.406 1.884 10 2555 ---- ---- ---- ---- 1.525 -.408 1.933 3 2560 ---- ---- ---- ---- 1.573 -.409 1.982 5 2565 ---- ---- ---- ---- 1.621 -.410 2.031 7 2570 ---- ---- ---- ---- 1.669 -.411 2.080 1 2575 ---- ---- 1.612A 1.612A 1.717 -.413 2.130 1 2580 ---- ---- ---- ---- 1.765 -.414 2.179 2585 ---- ---- ---- ---- 1.813 -.415 2.228 2590 ---- ---- ---- ---- 1.862 -.416 2.278 2595 ---- ---- ---- ---- 1.910 -.417 2.327 2600 ---- ---- 1.852A 1.852A 1.959 -.418 2.377 1 2605 ---- ---- ---- ---- 2.008 -.418 2.426 2610 ---- ---- ---- ---- 2.057 -.419 2.476 2615 ---- ---- ---- ---- 2.106 -.419 2.525 2620 ---- ---- ---- ---- 2.155 -.420 2.575 2 2625 ---- ---- ---- ---- 2.204 -.420 2.624 1 2630 ---- ---- ---- ---- 2.253 -.421 2.674 2635 ---- ---- ---- ---- 2.302 -.421 2.723 2640 ---- ---- ---- ---- 2.351 -.422 2.773 2645 ---- ---- ---- ---- 2.400 -.423 2.823 2650 ---- ---- ---- ---- 2.450 -.422 2.872 2655 ---- ---- ---- ---- 2.499 -.423 2.922 4 2660 ---- ---- ---- ---- 2.548 -.424 2.972 2665 ---- ---- ---- ---- 2.598 -.423 3.021 2670 ---- ---- ---- ---- 2.647 -.424 3.071 2675 ---- ---- ---- ---- 2.697 -.424 3.121 2680 ---- ---- ---- ---- 2.746 -.425 3.171 2685 ---- ---- ---- ---- 2.796 -.424 3.220 2690 ---- ---- ---- ---- 2.846 -.424 3.270 2695 ---- ---- ---- ---- 2.895 -.425 3.320 2700 ---- ---- ---- ---- 2.945 -.425 3.370 1 2705 ---- ---- ---- ---- 2.994 -.425 3.419 2710 ---- ---- ---- ---- 3.044 -.425 3.469 2715 ---- ---- ---- ---- 3.094 -.425 3.519 2720 ---- ---- ---- ---- 3.144 -.425 3.569 2725 ---- ---- ---- ---- 3.193 -.426 3.619 2750 ---- ---- ---- ---- 3.442 -.426 3.868 2775 ---- ---- ---- ---- 3.691 -.427 4.118 2800 ---- ---- ---- ---- 3.941 -.426 4.367 2825 ---- ---- ---- ---- 4.191 -.426 4.617 2850 ---- ---- ---- ---- 4.440 -.427 4.867 2875 ---- ---- ---- ---- 4.690 -.427 5.117 2900 ---- ---- ---- ---- 4.940 -.427 5.367 2925 ---- ---- ---- ---- 5.190 -.427 5.617 2950 ---- ---- ---- ---- 5.440 -.427 5.867 2975 ---- ---- ---- ---- 5.690 -.427 6.117 3000 ---- ---- ---- ---- 5.940 -.427 6.367 3025 ---- ---- ---- ---- 6.190 -.427 6.617 3050 ---- ---- ---- ---- 6.440 -.427 6.867 3075 ---- ---- ---- ---- 6.690 -.427 7.117 3100 ---- ---- ---- ---- 6.940 -.427 7.367 3125 ---- ---- ---- ---- 7.190 -.427 7.617 TOTAL EST.VOL VOLUME OPEN INT *** END OF REPORT ***