FINAL PRE-CLEARING PRICES AS OF 05/24/23 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 1975.4 1975.4 1969.2 1956.8A 1962.8 -9.6 189 1972.4 1 102 JUN23 1977.3 1987.9 1958.4 1959.3 1964.6 -9.9 225889 1974.5 214358 140399 JUL23 1987.3 1997.0 1968.3 1968.8A 1974.1 -9.9 571 1984.0 431 2623 AUG23 1995.6 2006.2 1976.8 1977.7 1983.1 -9.7 72961 1992.8 65635 280549 OCT23 2014.7 2025.0 1996.0 1998.2B 2002.3 -9.6 800 2011.9 993 11306 DEC23 2034.5 2043.2 2014.7 2015.5A 2020.8 -9.5 3105 2030.3 1342 34739 FEB24 2048.9 2060.2 2035.6 2033.7A 2038.8 -9.0 471 2047.8 294 5560 APR24 2063.6 2072.0 2052.0 2057.9B 2055.5 -8.8 48 2064.3 28 1656 JUN24 2083.1 2092.5 2082.5A 2065.7A 2071.5 -8.7 46 2080.2 42 1044 AUG24 ---- ---- ---- 2107.5B 2086.3 -8.4 10 2094.7 4 100 OCT24 ---- ---- ---- 2118.3B 2099.4 -8.5 2107.9 37 DEC24 ---- ---- ---- 2132.6B 2112.8 -8.5 2121.3 5 664 FEB25 ---- ---- ---- ---- 2128.4 -8.4 2136.8 JUN25 ---- ---- ---- ---- 2149.4 -8.4 2157.8 290 DEC25 ---- ---- ---- ---- 2175.6 -8.4 2184.0 9 JUN26 ---- ---- ---- ---- 2190.1 -8.4 2198.5 DEC26 ---- ---- ---- ---- 2214.4 -8.4 2222.8 2 JUN27 ---- ---- ---- ---- 2228.9 -8.4 2237.3 DEC27 ---- ---- ---- ---- 2251.2 -8.4 2259.6 JUN28 ---- ---- ---- ---- 2262.8 -8.4 2271.2 DEC28 ---- ---- ---- ---- 2282.1 -8.4 2290.5 TOTAL EST.VOL VOLUME OPEN INT GCK Gold Kilo Futures JUN23 ---- ---- ---- ---- 1406.0 .0 1406.0 JUL23 ---- ---- ---- ---- 1410.7 .0 1410.7 AUG23 ---- ---- ---- ---- 1410.0 .0 1410.0 OCT23 ---- ---- ---- ---- 1414.0 .0 1414.0 DEC23 ---- ---- ---- ---- 1418.0 .0 1418.0 FEB24 ---- ---- ---- ---- 1422.0 .0 1422.0 APR24 ---- ---- ---- ---- 1426.0 .0 1426.0 JUN23 .0 .2B -.1 .2B .0 .0 1500 .0 AUG23 .0 .0 -.1 .0 .0 .0 1044 .0 DEC23 ---- ---- ---- ---- .0 .0 9 .0 FEB24 .0 .0 .0 .0 .0 .0 1 .0 APR24 ---- ---- ---- ---- .0 .0 .0 JUN24 ---- ---- ---- ---- .0 .0 .0 TOTAL EST.VOL VOLUME OPEN INT SI Silver Futures MAY23 23.435 23.480 23.065 23.030A 23.115 -.359 13 23.474 176 171 JUN23 23.480 23.525B 23.050 23.070B 23.132 -.377 255 23.509 378 1124 JUL23 23.590 23.655 23.140 23.170 23.240 -.384 50310 23.624 60998 109343 SEP23 23.805 23.860B 23.355 23.395 23.456 -.380 3713 23.836 2689 15674 DEC23 24.140 24.180 23.680 23.810B 23.779 -.369 664 24.148 550 7302 JAN24 ---- ---- ---- 23.845A 23.893 -.369 24.262 145 MAR24 24.135 24.140 24.075A 24.120B 24.093 -.368 33 24.461 28 1621 MAY24 ---- ---- ---- 24.680B 24.285 -.368 24.653 8 314 JUL24 ---- ---- ---- 24.440A 24.467 -.368 24.835 11 SEP24 ---- ---- ---- ---- 24.641 -.368 25.009 9 DEC24 ---- ---- ---- 25.250A 24.942 -.368 25.310 18 JAN25 ---- ---- ---- ---- 25.062 -.368 25.430 MAR25 ---- ---- ---- 25.580A 25.261 -.368 25.629 JUL25 ---- ---- ---- ---- 25.105 -.368 25.473 3 DEC25 ---- ---- ---- ---- 25.217 -.368 25.585 JUL26 ---- ---- ---- ---- 26.008 -.368 26.376 5 DEC26 ---- ---- ---- ---- 26.110 -.368 26.478 JUL27 ---- ---- ---- ---- 26.218 -.368 26.586 DEC27 ---- ---- ---- ---- 26.320 -.368 26.688 TOTAL EST.VOL VOLUME OPEN INT SIL Micro Silver Futures MAY23 ---- ---- ---- 23.040A 23.115 -.359 1 23.474 10 467 JUN23 23.490 23.525 23.030 23.070A 23.132 -.377 312 23.509 406 1256 JUL23 23.625 23.655 23.140 23.180 23.240 -.384 6593 23.624 10437 8169 SEP23 23.790 23.850B 23.360 23.400B 23.456 -.380 143 23.836 132 508 DEC23 24.110 24.150 23.695 23.730B 23.779 -.369 56 24.148 84 327 JAN24 ---- ---- ---- 23.930A 23.893 -.369 24.262 4 MAR24 24.415 24.415 24.415 24.000A 24.093 -.368 1 24.461 28 MAY24 ---- ---- ---- ---- 24.285 -.368 24.653 JUL24 ---- ---- ---- ---- 24.467 -.368 24.835 TOTAL EST.VOL VOLUME OPEN INT OG JUN23 Gold Option CALL 850 ---- 1137.00B 1109.10A 1136.90B 1114.70 -9.90 1124.60 875 ---- 1111.90B 1084.30A 1111.70B 1089.70 -9.90 1099.60 900 ---- 1086.90B 1059.10A 1086.90B 1064.70 -9.90 1074.60 925 ---- 1061.70B 1034.40A 1061.50B 1039.70 -9.90 1049.60 950 ---- 1037.00B 1009.10A 1036.90B 1014.70 -9.90 1024.60 975 ---- 1011.70B 984.30A 1011.50B 989.70 -9.90 999.60 1000 ---- 987.00B 959.10A 986.90B 964.70 -9.90 974.60 1025 ---- 961.70B 934.40A 961.50B 939.70 -9.90 949.60 1050 ---- 937.00B 909.10A 936.90B 914.70 -9.90 924.60 1060 ---- 926.70B 899.30A 926.50B 904.70 -9.90 914.60 1070 ---- 916.70B 889.30A 916.50B 894.70 -9.90 904.60 1075 ---- 911.70B 884.40A 911.50B 889.70 -9.90 899.60 1080 ---- 906.70B 879.30A 906.50B 884.70 -9.90 894.60 1090 ---- 896.70B 869.30A 896.50B 874.70 -9.90 884.60 1100 ---- 887.00B 859.10A 886.90B 864.70 -9.90 874.60 1110 ---- 876.70B 849.40A 876.50B 854.70 -9.90 864.60 1120 ---- 866.70B 839.30A 866.50B 844.70 -9.90 854.60 1125 ---- 861.70B 834.30A 861.50B 839.70 -9.90 849.60 1130 ---- 856.70B 829.30A 856.50B 834.70 -9.90 844.60 1140 ---- 846.70B 819.40A 846.50B 824.70 -9.90 834.60 1150 ---- 837.00B 809.10A 836.90B 814.70 -9.90 824.60 1155 ---- 831.70B 804.30A 831.50B 809.70 -9.90 819.60 1160 ---- 826.70B 799.30A 826.50B 804.70 -9.90 814.60 1165 ---- 821.70B 794.30A 821.50B 799.70 -9.90 809.60 1170 ---- 816.70B 789.30A 816.50B 794.70 -9.90 804.60 1175 ---- 811.70B 784.30A 811.50B 789.70 -9.90 799.60 1180 ---- 806.70B 779.40A 806.50B 784.70 -9.90 794.60 1185 ---- 801.70B 774.40A 801.50B 779.70 -9.90 789.60 1190 ---- 796.70B 769.30A 796.50B 774.70 -9.90 784.60 1195 ---- 791.70B 764.30A 791.50B 769.70 -9.90 779.60 1200 ---- 787.00B 759.10A 786.90B 764.70 -9.90 774.60 1205 ---- 781.70B 754.40A 781.50B 759.70 -9.90 769.60 1210 ---- 776.70B 749.30A 776.50B 754.70 -9.90 764.60 1215 ---- 771.70B 744.30A 771.50B 749.70 -9.90 759.60 1220 ---- 766.70B 739.40A 766.50B 744.70 -9.90 754.60 1225 ---- 761.70B 734.40A 761.50B 739.70 -9.90 749.60 1230 ---- 756.70B 729.30A 756.50B 734.70 -9.90 744.60 1235 ---- 751.70B 724.30A 751.50B 729.70 -9.90 739.60 1240 ---- 746.70B 719.40A 746.50B 724.70 -9.90 734.60 1245 ---- 741.70B 714.30A 741.50B 719.70 -9.90 729.60 1250 ---- 737.00B 709.10A 736.90B 714.70 -9.90 724.60 1255 ---- 731.70B 704.30A 731.50B 709.70 -9.90 719.60 1260 ---- 726.70B 699.40A 726.50B 704.70 -9.90 714.60 1265 ---- 721.70B 694.30A 721.50B 699.70 -9.90 709.60 1270 ---- 716.70B 689.30A 716.50B 694.70 -9.90 704.60 1275 ---- 711.70B 684.30A 711.50B 689.70 -9.90 699.60 1280 ---- 706.70B 679.30A 706.50B 684.70 -9.90 694.60 1285 ---- 701.70B 674.30A 701.50B 679.70 -9.90 689.60 1290 ---- 696.70B 669.30A 696.50B 674.70 -9.90 684.60 1295 ---- 691.70B 664.30A 691.50B 669.70 -9.90 679.60 1300 ---- 687.00B 659.10A 686.90B 664.70 -9.90 674.60 1305 ---- 681.70B 654.30A 681.50B 659.70 -9.90 669.60 1310 ---- 676.70B 649.30A 676.50B 654.70 -9.90 664.60 1315 ---- 671.70B 644.30A 671.70B 649.70 -9.90 659.60 1320 ---- 666.70B 639.30A 666.50B 644.70 -9.90 654.60 1325 ---- 661.70B 634.40A 661.50B 639.70 -9.90 649.60 1330 ---- 656.80B 629.30A 656.50B 634.70 -9.90 644.60 1335 ---- 651.70B 624.30A 651.50B 629.70 -9.90 639.60 1340 ---- 646.80B 619.40A 646.70B 624.70 -9.90 634.60 1345 ---- 641.80B 614.40A 641.70B 619.70 -9.90 629.60 1350 ---- 637.00B 609.10A 636.90B 614.70 -9.90 624.60 1355 ---- 631.80B 604.30A 631.70B 609.70 -9.90 619.60 1360 ---- 626.80B 599.40A 626.70B 604.70 -9.90 614.60 1365 ---- 621.80B 594.40A 621.70B 599.70 -9.90 609.60 1370 ---- 616.80B 589.30A 616.70B 594.70 -9.90 604.60 1375 ---- 611.80B 584.30A 611.70B 589.70 -9.90 599.60 1380 ---- 606.80B 579.40A 606.70B 584.70 -9.90 594.60 1385 ---- 601.80B 574.40A 601.70B 579.70 -9.90 589.60 1390 ---- 596.80B 569.30A 596.70B 574.70 -9.90 584.60 1395 ---- 591.80B 564.30A 591.70B 569.70 -9.90 579.60 1400 572.50 587.00B 559.10A 566.60B 564.70 -9.90 126 574.60 291 1405 ---- 581.80B 554.40A 581.70B 559.70 -9.90 569.60 1410 ---- 576.80B 549.30A 576.70B 554.70 -9.90 564.60 1415 ---- 571.80B 544.30A 571.50B 549.70 -9.90 559.60 1420 ---- 566.70B 539.40A 566.70B 544.70 -9.90 554.60 1425 ---- 561.80B 534.40A 561.50B 539.70 -9.90 549.60 1430 ---- 556.70B 529.30A 556.50B 534.70 -9.90 544.60 1435 ---- 551.70B 524.30A 551.50B 529.70 -9.90 539.60 1440 ---- 546.70B 519.40A 546.50B 524.70 -9.90 534.60 1445 ---- 541.70B 514.30A 541.50B 519.70 -9.90 529.60 1450 ---- 537.00B 509.10A 536.80B 514.70 -9.90 524.60 1455 ---- 531.70B 504.30A 531.50B 509.70 -9.90 519.60 1460 ---- 526.70B 499.40A 526.50B 504.70 -9.90 514.60 1465 ---- 521.70B 494.30A 521.50B 499.70 -9.90 509.60 1470 ---- 516.70B 489.30A 516.50B 494.70 -9.90 504.60 1475 ---- 511.70B 484.30A 511.50B 489.70 -9.90 499.60 1480 ---- 506.70B 479.40A 506.50B 484.70 -9.90 494.60 1485 ---- 501.70B 474.40A 501.70B 479.70 -9.90 489.60 200 1490 ---- 496.70B 469.30A 496.50B 474.70 -9.90 484.60 1495 ---- 491.70B 464.30A 491.50B 469.70 -9.90 479.60 1500 464.00 487.00B 459.10A 459.10A 464.70 -9.90 726 474.60 812 1505 ---- 481.70B 454.40A 481.50B 459.70 -9.90 469.60 1510 ---- 476.70B 449.30A 476.50B 454.70 -9.90 464.60 1515 ---- 471.70B 444.30A 471.50B 449.70 -9.90 459.60 1520 ---- 466.70B 439.40A 466.50B 444.70 -9.90 454.60 1525 ---- 461.70B 434.30A 461.50B 439.70 -9.90 449.60 1530 ---- 456.70B 429.30A 456.50B 434.70 -9.90 444.60 1535 ---- 451.70B 424.30A 451.50B 429.70 -9.90 439.60 1540 ---- 446.70B 419.40A 446.50B 424.70 -9.90 434.60 1545 ---- 441.70B 414.30A 441.50B 419.70 -9.90 429.60 1550 ---- 437.00B 409.10A 436.90B 414.70 -9.90 424.60 1555 ---- 431.70B 404.30A 431.50B 409.70 -9.90 419.60 1560 ---- 426.70B 399.40A 426.50B 404.70 -9.90 414.60 1565 ---- 421.70B 394.40A 421.50B 399.70 -9.90 409.60 1570 ---- 416.70B 389.30A 416.50B 394.70 -9.90 404.60 1575 ---- 411.70B 384.30A 411.50B 389.70 -9.90 399.60 1580 ---- 406.70B 379.40A 406.70B 384.70 -9.90 394.60 1585 ---- 401.70B 374.30A 401.50B 379.70 -9.90 389.60 1590 ---- 396.70B 369.30A 396.50B 374.70 -9.90 384.60 1595 ---- 391.70B 364.30A 391.50B 369.70 -9.90 379.60 1600 ---- 387.10B 359.10A 386.80B 364.70 -9.90 374.60 41 1605 ---- 381.70B 354.30A 381.50B 359.70 -9.90 369.60 1610 ---- 376.70B 349.30A 376.50B 354.70 -9.90 364.60 1615 ---- 371.70B 344.30A 371.50B 349.70 -9.90 359.60 1620 ---- 366.70B 339.40A 366.50B 344.70 -9.90 354.60 1625 ---- 361.70B 334.30A 361.50B 339.70 -9.90 349.60 1630 ---- 356.70B 329.30A 356.50B 334.70 -9.90 344.60 1635 ---- 351.70B 324.30A 351.50B 329.70 -9.90 339.60 1640 ---- 346.70B 319.30A 346.50B 324.70 -9.90 334.60 1645 ---- 341.70B 314.30A 341.50B 319.70 -9.90 329.60 1650 ---- 337.00B 309.10A 336.80B 314.70 -9.90 324.60 1655 ---- 331.70B 304.30A 331.50B 309.70 -9.90 319.60 1660 ---- 326.70B 299.40A 326.50B 304.70 -9.90 314.60 35 1665 ---- 321.70B 294.30A 321.50B 299.70 -9.90 309.60 1670 ---- 316.70B 289.40A 316.50B 294.70 -9.90 304.60 50 1675 ---- 311.70B 284.30A 311.50B 289.70 -9.90 299.60 62 1680 ---- 306.70B 279.30A 306.50B 284.70 -9.90 294.60 1685 ---- 301.70B 274.30A 301.70B 279.70 -9.90 289.60 1690 ---- 296.80B 269.30A 296.70B 274.70 -9.90 284.60 1695 ---- 291.80B 264.30A 291.70B 269.70 -9.90 279.60 1700 276.70 287.00B 259.10A 286.90B 264.70 -9.90 26 274.60 187 1705 ---- 281.80B 254.30A 281.70B 259.70 -9.90 269.60 1710 ---- 276.80B 249.30A 276.70B 254.70 -9.90 264.60 1715 ---- 271.80B 244.30A 271.70B 249.70 -9.90 259.60 5 1720 ---- 266.60B 239.30A 266.40B 244.70 -9.90 254.60 1725 ---- 261.90B 234.30A 261.40B 239.70 -9.90 249.60 42 1730 ---- 256.90B 229.20A 256.40B 234.70 -9.90 244.60 1 1735 ---- 251.80B 224.30A 251.40B 229.70 -9.90 239.60 54 1740 ---- 246.90B 219.30A 246.40B 224.70 -9.90 234.60 5 1745 ---- 241.90B 214.30A 241.40B 219.70 -9.90 229.60 22 1750 ---- 236.90B 209.10A 236.70B 214.70 -9.90 224.60 285 1755 ---- 231.90B 204.30A 231.40B 209.70 -9.90 219.60 1760 ---- 226.70B 199.30A 226.40B 204.70 -9.90 214.60 21 1765 ---- 221.80B 194.30A 221.40B 199.70 -9.90 209.60 11 1770 ---- 216.70B 189.30A 216.40B 194.70 -9.90 204.60 27 1775 ---- 211.90B 184.30A 211.70B 189.70 -9.90 199.60 152 1780 ---- 206.80B 179.30A 206.70B 184.70 -9.90 194.60 1785 ---- 201.80B 174.20A 201.70B 179.70 -9.90 189.60 1790 ---- 196.80B 169.30A 196.70B 174.70 -9.90 184.60 11 1795 ---- 191.80B 164.30A 191.50B 169.70 -9.90 179.60 1800 ---- 187.50B 158.70A 187.50B 164.70 -9.90 174.60 851 1805 ---- 182.00B 154.30A 181.50B 159.70 -9.90 169.60 15 1810 ---- 176.70B 148.70A 176.50B 154.70 -9.90 164.60 12 1815 ---- 172.00B 143.70A 171.50B 149.70 -9.90 159.60 11 1820 ---- 167.00B 138.70A 166.50B 144.70 -9.90 154.60 44 1825 ---- 162.50B 133.70A 162.50B 139.70 -9.90 149.60 222 1830 ---- 157.50B 128.70A 157.50B 134.70 -9.90 144.60 139 1835 ---- 152.50B 123.70A 152.50B 129.70 -9.90 139.60 129 1840 ---- 147.50B 118.70A 147.50B 124.70 -9.90 134.60 2 942 1845 ---- 142.50B 113.70A 142.50B 119.70 -9.90 129.60 116 1850 ---- 137.50B 108.70A 137.50B 114.70 -9.90 124.60 4040 1855 ---- 132.50B 103.70A 132.50B 109.70 -9.90 119.60 1026 1860 ---- 127.50B 98.70A 127.50B 104.70 -9.90 114.60 1432 1865 ---- 122.50B 93.70A 122.50B 99.70 -9.90 109.60 257 1870 ---- 117.50B 88.70A 117.50B 94.70 -9.90 104.60 689 1875 ---- 112.60B 83.70A 112.60B 89.70 -9.90 99.60 818 1880 96.10 107.50B 78.70A 78.70A 84.70 -9.90 3 94.60 2 700 1885 ---- 102.60B 73.70A 102.60B 79.70 -9.90 89.60 3 218 1890 ---- 97.60B 68.80A 97.60B 74.70 -9.90 84.60 272 1895 ---- 92.60B 63.80A 92.60B 69.70 -9.90 79.60 172 1900 ---- 87.60B 58.80A 87.60B 64.70 -10.00 74.70 3721 1905 ---- 82.60B 53.90A 82.60B 59.70 -10.00 69.70 50 1910 ---- 77.60B 48.90A 77.60B 54.80 -9.90 64.70 5 216 1915 54.00 72.60B 44.00A 59.10B 49.80 -10.00 1 59.80 4 166 1920 ---- 67.60B 39.10A 67.60B 44.80 -10.10 1 54.90 3 779 1925 ---- 62.70B 34.30A 62.70B 39.90 -10.10 50.00 50 1123 1930 ---- 57.70B 29.50A 57.70B 35.00 -10.10 45.10 1 958 1935 43.30 52.80B 24.80A 24.80A 30.20 -10.10 4 40.30 50 407 1940 20.60 47.90B 20.30A 20.60 25.50 -10.10 2 35.60 2 829 1945 ---- 43.00B 16.20A 43.00B 20.90 -10.10 31.00 50 417 1950 31.60 38.20B 12.40A 18.60B 16.60 -10.00 30 26.60 63 8301 1955 11.00 33.40B 9.00A 14.40B 12.80 -9.60 7 22.40 11 381 1960 25.80 28.80B 6.40A 6.40A 9.50 -9.00 114 18.50 140 449 1965 15.60 24.30B 4.40A 4.40A 6.90 -8.20 219 15.10 550 405 1970 13.70 20.10B 3.00A 3.00A 4.90 -7.10 566 12.00 709 1025 1975 10.50 16.30B 2.20 2.20 3.40 -6.10 246 9.50 1270 1993 1980 7.60 12.90B 1.50 1.50A 2.40 -5.00 1449 7.40 758 856 1985 7.60 10.10 1.00 1.00 1.70 -4.10 264 5.80 226 335 1990 5.00 7.80B .80A 1.20B 1.20 -3.30 252 4.50 639 779 1995 3.90 5.80B .50 .50 .90 -2.60 127 3.50 160 633 2000 3.60 4.40B .50 .50 .70 -2.00 1485 2.70 3025 8328 2005 2.40 3.30B .30 .40 .50 -1.60 157 2.10 120 973 2010 2.30 2.50B .30 .30 .40 -1.20 276 1.60 232 808 2015 1.80 1.90B .20A .20A .30 -1.00 20 1.30 56 623 2020 1.50 1.50 .20 .20A .20 -.80 274 1.00 441 1977 2025 1.00 1.20B .20 .20 .20 -.60 198 .80 218 2223 2030 .80 .90B .20 .20 .20 -.50 34 .70 145 2313 2035 .20 .80B .10 .10 .10 -.50 16 .60 33 394 2040 .60 .60 .10 .10 .10 -.40 156 .50 128 1661 2045 .10 .50B .10 .10 .10 -.30 26 .40 114 515 2050 .60 .60 .10 .10 .10 -.20 66 .30 769 9073 2055 .40 .40 .10 .10 .10 -.20 21 .30 15 575 2060 .20 .30B .10A .10A .10 -.10 22 .20 210 3466 2065 .30 .30 .10 .10 .10 -.10 59 .20 15 1309 2070 .20 .20 .10 .10 .10 -.10 141 .20 9 1452 2075 .10 .10 .10 .10 .10 -.10 89 .20 87 2546 2080 .10 .10 .10 .10 .10 -.10 24 .20 502 1642 2085 .10 .20B .10 .10 .10 .00 5 .10 8 567 2090 ---- ---- ---- ---- .10 .00 1 .10 4 1227 2095 .10 .10 .10 .10 .10 .00 43 .10 708 2100 .10 .10 .10 .10 .10 .00 752 .10 139 14330 2105 .10 .10 .10 .10 .10 .00 9 .10 24 720 2110 ---- ---- ---- ---- .10 .00 .10 25 2311 2115 ---- ---- ---- ---- .10 .00 .10 68 1017 2120 ---- ---- ---- ---- .10 .00 .10 19 1103 2125 .10 .10 .10 .10 .10 .00 2 .10 32 2641 2130 ---- ---- ---- ---- .10 .00 .10 73 568 2135 ---- ---- ---- ---- .10 .00 .10 821 2140 ---- ---- ---- ---- .10 .00 .10 25 1002 2145 ---- ---- ---- ---- .10 .00 .10 2 326 2150 ---- ---- ---- ---- .10 .00 .10 364 4834 2155 ---- ---- ---- ---- .10 .00 .10 238 2160 ---- ---- ---- ---- .10 .00 .10 987 2165 ---- ---- ---- ---- .10 .00 .10 284 2170 ---- ---- ---- ---- .10 .00 .10 382 2175 ---- ---- ---- ---- .10 .00 .10 1560 2180 ---- ---- ---- ---- .10 .00 .10 260 2185 ---- ---- ---- ---- .10 .00 .10 494 2190 ---- ---- ---- ---- .10 .00 .10 337 2195 ---- ---- ---- ---- .10 .00 .10 105 2200 ---- ---- ---- ---- .10 .00 .10 10673 2205 ---- ---- ---- ---- .10 .00 .10 962 2210 ---- ---- ---- ---- .10 .00 .10 58 2215 ---- ---- ---- ---- .10 .00 .10 1 1290 2220 ---- ---- ---- ---- .10 .00 .10 116 2225 .10 .10 .10 .10 .10 .00 1 .10 775 2230 ---- ---- ---- ---- .10 .00 .10 371 2235 ---- ---- ---- ---- .10 .00 .10 145 2240 ---- ---- ---- ---- .10 .00 .10 1 571 2245 ---- ---- ---- ---- .10 .00 .10 1066 2250 ---- ---- ---- ---- .10 .00 .10 4595 2255 ---- ---- ---- ---- .10 .00 .10 99 2260 ---- ---- ---- ---- .10 .00 .10 208 2265 ---- ---- ---- ---- .10 .00 .10 88 2270 ---- ---- ---- ---- .10 .00 .10 215 2275 ---- ---- ---- ---- .10 .00 .10 548 2280 ---- ---- ---- ---- .10 .00 .10 122 2285 ---- ---- ---- ---- .10 .00 .10 224 2290 ---- ---- ---- ---- .10 .00 .10 100 2295 ---- ---- ---- ---- .10 .00 .10 228 2300 ---- ---- ---- ---- .10 .00 .10 2889 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 ---- 804.80B 777.90A 804.50B 783.10 -9.70 792.80 1225 ---- 779.30B 752.90A 779.00B 758.10 -9.70 767.80 1250 ---- 755.00B 727.90A 754.80B 733.10 -9.70 742.80 1275 ---- 729.90B 702.90A 729.50B 708.10 -9.70 717.80 1300 ---- 705.10B 677.70A 704.60B 683.10 -9.70 692.80 1325 ---- 680.00B 652.90A 679.60B 658.10 -9.70 667.80 1350 ---- 655.00B 627.70A 654.80B 633.10 -9.70 642.80 1375 ---- 630.00B 602.90A 629.50B 608.10 -9.70 617.80 1390 ---- 615.00B 587.90A 614.50B 593.10 -9.70 602.80 1400 ---- 605.10B 577.70A 604.70B 583.10 -9.70 592.80 1410 ---- 595.00B 567.90A 594.60B 573.10 -9.70 582.80 1420 ---- 585.00B 557.90A 584.50B 563.10 -9.70 572.80 1425 ---- 579.80B 552.90A 579.50B 558.10 -9.70 567.80 1430 ---- 574.80B 547.90A 574.80B 553.10 -9.70 562.80 1440 ---- 565.10B 537.90A 564.80B 543.10 -9.70 552.80 1450 ---- 555.10B 527.70A 554.90B 533.10 -9.70 542.80 1460 ---- 545.00B 517.90A 544.60B 523.10 -9.70 532.80 1470 ---- 535.00B 507.90A 534.60B 513.10 -9.70 522.80 1475 ---- 530.10B 502.80A 529.80B 508.10 -9.70 517.80 1480 ---- 525.00B 497.90A 524.60B 503.10 -9.70 512.80 1490 ---- 515.00B 487.80A 514.80B 493.10 -9.70 502.80 1495 ---- 510.00B 482.90A 509.60B 488.10 -9.70 497.80 1500 ---- 505.00B 477.80A 504.70B 483.10 -9.70 492.80 1505 ---- 500.00B 472.90A 499.60B 478.10 -9.70 487.80 1510 ---- 495.00B 467.80A 494.60B 473.10 -9.70 482.80 2 1515 ---- 490.00B 462.90A 489.60B 468.10 -9.70 477.80 1520 ---- 485.00B 457.80A 484.60B 463.10 -9.70 472.80 1525 ---- 480.00B 452.80A 479.60B 458.10 -9.70 467.80 1530 ---- 475.00B 447.80A 474.60B 453.10 -9.70 462.80 1535 ---- 470.00B 442.90A 469.90B 448.10 -9.70 457.80 1540 ---- 465.00B 437.80A 464.60B 443.10 -9.70 452.80 1545 ---- 460.00B 432.90A 459.90B 438.10 -9.70 447.80 1550 ---- 454.90B 427.70A 454.90B 433.10 -9.70 442.80 1555 ---- 450.00B 422.70A 449.60B 428.10 -9.70 437.80 1560 ---- 445.10B 417.70A 444.60B 423.10 -9.70 432.80 1565 ---- 440.00B 412.70A 439.90B 418.10 -9.70 427.80 1570 ---- 435.10B 407.70A 434.60B 413.10 -9.70 422.80 1575 ---- 430.10B 402.70A 429.70B 408.10 -9.70 417.80 1580 ---- 425.10B 397.70A 424.60B 403.10 -9.70 412.80 1585 ---- 420.10B 392.70A 419.60B 398.10 -9.70 407.80 1590 ---- 414.90B 387.70A 414.60B 393.10 -9.70 402.80 1595 ---- 409.90B 382.70A 409.60B 388.10 -9.70 397.80 1600 ---- 404.90B 377.70A 404.90B 383.10 -9.70 392.80 8 1605 ---- 400.00B 372.70A 399.60B 378.10 -9.70 387.80 1610 ---- 395.00B 367.80A 394.60B 373.10 -9.70 382.80 1615 ---- 390.00B 362.80A 389.60B 368.10 -9.70 377.80 1620 ---- 385.00B 357.80A 384.60B 363.10 -9.70 372.80 1625 ---- 379.90B 352.80A 379.90B 358.10 -9.70 367.80 1 1630 ---- 374.90B 347.80A 374.90B 353.10 -9.70 362.80 1635 ---- 369.90B 342.70A 369.90B 348.10 -9.70 357.80 1640 ---- 364.90B 337.70A 364.90B 343.10 -9.70 352.80 1645 ---- 359.90B 332.70A 359.90B 338.10 -9.70 347.80 1650 ---- 354.90B 327.70A 354.90B 333.10 -9.70 342.80 3 1655 ---- 349.90B 322.70A 349.90B 328.10 -9.70 337.80 1660 ---- 344.90B 317.70A 344.90B 323.10 -9.70 332.80 1665 ---- 339.90B 312.70A 339.90B 318.10 -9.70 327.80 1670 ---- 334.90B 307.80A 334.90B 313.10 -9.70 322.80 1675 ---- 329.90B 302.80A 329.90B 308.10 -9.70 317.80 1680 ---- 324.90B 297.70A 324.90B 303.10 -9.70 312.80 1 1685 ---- 319.90B 292.70A 319.90B 298.10 -9.70 307.80 1690 ---- 314.90B 287.70A 314.90B 293.10 -9.70 302.80 1695 ---- 309.90B 282.90A 309.90B 288.10 -9.70 297.80 1700 ---- 305.10B 277.80A 304.70B 283.10 -9.70 292.80 10 1705 ---- 299.90B 272.90A 299.90B 278.10 -9.70 287.80 1710 ---- 294.90B 267.90A 294.90B 273.10 -9.70 282.80 1715 ---- 290.00B 262.90A 289.90B 268.10 -9.70 277.80 1720 ---- 285.00B 257.90A 284.60B 263.10 -9.70 272.80 1725 ---- 279.90B 252.10A 279.60B 258.10 -9.70 267.80 4 1730 ---- 275.10B 247.90A 274.90B 253.10 -9.70 262.80 1735 ---- 270.20B 242.90A 269.60B 248.10 -9.70 257.80 1740 ---- 265.20B 237.90A 264.50B 243.20 -9.60 252.80 1745 ---- 260.10B 232.80A 259.90B 238.20 -9.70 247.90 1750 ---- 255.80B 227.20A 255.80B 233.20 -9.70 242.90 2 1755 224.90 250.20B 222.80A 226.00B 228.20 -9.70 3 237.90 1760 220.70 245.20B 217.90A 218.90A 223.20 -9.70 6 232.90 1765 ---- 240.00B 213.00A 240.00B 218.30 -9.60 227.90 22 1770 ---- 235.30B 208.00A 234.50B 213.30 -9.70 223.00 1 1775 ---- 230.90B 202.40A 230.90B 208.40 -9.60 218.00 36 1780 ---- 225.20B 198.20A 225.20B 203.40 -9.70 213.10 1 1785 ---- 220.30B 193.30A 220.30B 198.50 -9.60 208.10 19 1790 ---- 215.40B 188.30A 215.30B 193.50 -9.70 203.20 2 1795 ---- 210.00B 183.80A 209.20B 188.60 -9.60 198.20 1800 ---- 206.10B 177.90A 206.10B 183.70 -9.60 193.30 208 1805 ---- 200.60B 173.60A 200.50B 178.80 -9.60 188.40 2 1810 ---- 195.70B 168.70A 195.40B 173.90 -9.60 183.50 142 1815 ---- 190.80B 163.90A 190.50B 169.00 -9.60 178.60 12 1820 ---- 185.90B 159.10A 185.60B 164.20 -9.50 173.70 4 1825 ---- 181.50B 153.70A 181.50B 159.30 -9.60 168.90 3 1830 ---- 176.00B 149.60A 176.00B 154.50 -9.50 164.00 11 1835 ---- 171.20B 144.90A 171.10B 149.70 -9.50 159.20 1 1840 ---- 166.40B 140.00A 166.10B 144.90 -9.50 154.40 66 1845 ---- 161.50B 135.40A 161.30B 140.20 -9.40 149.60 1 1850 ---- 157.30B 130.00A 157.30B 135.50 -9.40 144.90 621 1855 ---- 152.00B 126.10A 151.90B 130.80 -9.30 140.10 24 1860 ---- 147.10B 121.40A 147.10B 126.10 -9.40 135.50 668 1865 ---- 142.50B 116.30A 142.50B 121.50 -9.30 130.80 140 1870 ---- 137.80B 111.90A 137.80B 117.00 -9.20 126.20 264 1875 ---- 133.60B 107.40A 133.60B 112.50 -9.10 121.60 105 1880 ---- 128.50B 103.10A 128.50B 108.00 -9.10 117.10 195 1885 ---- 123.40B 98.80A 123.00B 103.60 -9.00 112.60 8 1890 ---- 119.90B 94.60A 119.90B 99.20 -9.00 108.20 290 1895 ---- 115.40B 90.40A 115.40B 95.00 -8.80 103.80 138 1900 106.50 110.90B 86.30A 86.30A 90.80 -8.70 10 99.50 2 1110 1905 ---- 106.50B 82.30A 106.50B 86.60 -8.70 95.30 1 555 1910 ---- 102.20B 78.50A 102.20B 82.60 -8.50 91.10 248 1915 ---- 97.90B 74.70A 97.90B 78.60 -8.50 87.10 1 29 1920 ---- 93.70B 70.90A 93.70B 74.80 -8.30 83.10 85 1925 ---- 89.60B 67.30A 89.60B 71.00 -8.10 79.10 393 1930 ---- 85.60B 63.90A 85.60B 67.40 -7.90 75.30 15 1935 ---- 81.60B 60.50A 81.60B 63.80 -7.80 71.60 31 1940 70.40 77.80B 57.30A 57.30A 60.40 -7.60 23 68.00 5 200 1945 ---- 74.00B 54.10A 74.00B 57.10 -7.40 64.50 118 1950 ---- 70.40B 51.10A 70.40B 53.90 -7.30 61.20 1911 1955 ---- 66.80B 48.20A 66.80B 50.90 -7.00 57.90 58 1960 45.20 63.30B 45.20 49.60B 48.00 -6.80 3 54.80 415 1965 ---- 60.00B 42.60A 60.00B 45.20 -6.60 47 51.80 9 255 1970 40.00 56.80B 40.00 40.00 42.50 -6.40 62 48.90 61 1975 38.80 53.80B 37.70A 41.40B 40.00 -6.10 2 46.10 21 1379 1980 37.20 50.80B 35.40A 39.00B 37.60 -5.80 203 43.40 44 637 1985 40.00 48.00B 33.30A 33.30A 35.30 -5.60 47 40.90 1 148 1990 41.20 45.30B 31.20A 31.20A 33.20 -5.30 137 38.50 88 108 1995 34.40 42.70B 29.30A 29.40A 31.20 -5.00 182 36.20 62 274 2000 36.30 40.30B 27.30A 27.30A 29.30 -4.70 86 34.00 83 2369 2005 33.40 37.90B 25.80A 25.80A 27.40 -4.60 67 32.00 21 176 2010 30.30 35.70B 24.20A 24.20A 25.70 -4.30 105 30.00 17 281 2015 26.90 33.60B 22.70A 22.70A 24.20 -4.00 38 28.20 983 2020 27.00 31.60B 21.20A 21.20A 22.70 -3.80 28 26.50 18 375 2025 26.50 29.70B 20.00A 20.80B 21.30 -3.60 15 24.90 16 235 2030 26.40 28.00B 18.70A 18.90A 19.90 -3.50 323 23.40 5 335 2035 21.20 26.30B 17.60A 17.60A 18.70 -3.20 32 21.90 5 453 2040 19.50 24.70B 16.50A 20.70B 17.60 -3.00 143 20.60 63 370 2045 22.60 23.20B 15.50A 15.50A 16.50 -2.80 42 19.30 9 223 2050 19.10 21.80B 14.50 14.60A 15.50 -2.70 1181 18.20 99 2908 2055 16.20 20.50B 13.70A 17.20B 14.50 -2.60 128 17.10 25 152 2060 16.90 19.30B 12.80A 15.50B 13.70 -2.30 88 16.00 30 660 2065 14.10 18.10B 12.10A 13.30B 12.80 -2.30 21 15.10 3 1077 2070 11.50 17.00B 11.40A 11.50A 12.10 -2.10 47 14.20 97 785 2075 12.60 16.00B 10.70A 11.10B 11.40 -1.90 297 13.30 128 1503 2080 ---- 15.10B 10.10A 15.10B 10.70 -1.80 19 12.50 13 812 2085 10.60 14.20B 9.40 9.60A 10.10 -1.70 61 11.80 15 473 2090 10.70 13.30B 9.00 9.80B 9.50 -1.60 23 11.10 11 273 2095 12.20 12.50B 8.50A 8.50A 8.90 -1.60 17 10.50 5 120 2100 10.10 11.80B 8.00 8.00 8.40 -1.50 644 9.90 336 5370 2105 9.40 11.10B 7.60A 7.60A 8.00 -1.30 126 9.30 199 355 2110 8.10 10.50B 7.20 7.80B 7.50 -1.30 102 8.80 10 550 2115 8.30 9.90B 6.80A 7.30B 7.10 -1.20 13 8.30 8 211 2120 8.10 9.30B 6.40A 6.90B 6.70 -1.10 22 7.80 7 426 2125 8.00 8.80B 6.10A 6.10A 6.30 -1.10 48 7.40 37 1265 2130 7.90 8.30B 5.60 5.80B 6.00 -1.00 17 7.00 52 875 2135 5.40 7.80B 5.40 5.90B 5.70 -.90 17 6.60 1 283 2140 5.90 7.40B 5.10 5.20B 5.40 -.80 10 6.20 3 1098 2145 5.70 7.00B 4.90A 4.90A 5.10 -.80 17 5.90 2 83 2150 5.20 6.60B 4.60 5.00B 4.90 -.60 350 5.50 76 4227 2155 5.10 6.20B 4.40A 4.40A 4.60 -.60 32 5.20 219 2160 5.30 5.90B 4.20A 5.90B 4.40 -.60 8 5.00 48 1079 2165 4.60 5.60B 4.00 4.00 4.20 -.50 16 4.70 3 86 2170 5.10 5.30B 3.80A 4.40B 4.00 -.50 5 4.50 2 345 2175 4.40 5.00B 3.60A 3.60A 3.80 -.40 6 4.20 10 817 2180 4.50 4.70B 3.40A 3.50 3.60 -.40 14 4.00 70 145 2185 3.70 4.50B 3.20A 3.20A 3.40 -.40 25 3.80 7 201 2190 ---- 4.20B 3.00A 4.20B 3.30 -.30 1 3.60 8 144 2195 3.10 4.00B 2.90A 3.10A 3.10 -.30 23 3.40 3 287 2200 3.70 3.80B 2.70 2.90A 3.00 -.20 2256 3.20 1225 3731 2205 2.90 3.60B 2.60A 2.60A 2.80 -.30 1 3.10 8 146 2210 2.60 3.40B 2.50A 2.50A 2.70 -.20 3 2.90 1 170 2215 ---- 3.30B 2.40A 3.30B 2.60 -.20 2.80 2 338 2220 ---- 3.10B 2.30A 3.10B 2.50 -.10 2 2.60 3 108 2225 2.60 2.90B 2.10A 2.90B 2.40 -.10 2 2.50 1341 2230 ---- 2.80B 2.00A 2.80B 2.30 -.10 2 2.40 1 148 2235 2.00 2.60B 1.90A 2.20B 2.20 -.10 10 2.30 8 227 2240 ---- 2.50B 1.90A 2.50B 2.10 .00 2 2.10 2 174 2245 ---- 2.40B 1.80A 2.40B 2.00 .00 2.00 2 66 2250 1.80 2.30B 1.60 1.90B 1.90 .00 41 1.90 124 2818 2255 ---- 2.20B 1.60A 2.20B 1.80 .00 1.80 33 2260 ---- 2.00B 1.50A 2.00B 1.70 -.10 1.80 12 41 2265 ---- 1.90B 1.50A 1.90B 1.60 -.10 1.70 84 2270 ---- 1.90B 1.40A 1.90B 1.60 .00 1.60 20 1072 2275 1.40 1.80B 1.40 1.50B 1.50 .00 364 1.50 1008 1079 2280 ---- 1.70B 1.30A 1.70B 1.40 .00 1.40 1 134 2290 1.40 1.50B 1.20A 1.30A 1.30 .00 100 1.30 3 55 2300 1.30 1.40B 1.00 1.20B 1.20 .00 25 1.20 62 5664 2310 ---- 1.30B 1.00A 1.30B 1.10 .00 1.10 66 2320 ---- 1.10B .90A 1.10B 1.00 .00 12 1.00 1 71 2325 1.00 1.10B .90A .90A .90 -.10 7 1.00 8 425 2330 ---- 1.00B ---- 1.00B .90 .00 .90 169 2340 .70 .90B .70 .80B .80 .00 22 .80 4 314 2350 ---- .90B .70A .90B .80 .00 32 .80 66 682 2360 ---- .80B ---- .80B .70 .00 .70 122 2370 .60 .60 .60 .60 .70 .00 1 .70 7 142 2375 .50 .70B .50 .60B .60 .00 31 .60 3 213 2380 .50 .70B .50 .60B .60 .00 90 .60 162 2400 .50 .50 .40 .50 .50 .00 98 .50 90 783 2425 .40 .40 .40 .40 .40 .00 30 .40 103 2450 .40 .40 .30 .30 .40 .00 54 .40 8 5527 2475 ---- ---- ---- ---- .30 .00 .30 3 165 2500 .30 .40 .30 .40 .30 .00 7 .30 5 1441 2525 ---- ---- ---- ---- .30 +.10 .20 2 140 2550 ---- ---- ---- ---- .20 .00 .20 5 471 2575 ---- ---- ---- ---- .20 .00 .20 7 474 2700 ---- ---- ---- ---- .20 +.10 29 .10 1 786 3000 ---- ---- ---- ---- .10 .00 .10 646 OG AUG23 Gold Option CALL 1200 ---- 804.40B 778.00A 803.70B 783.10 -9.70 792.80 1225 ---- 778.60B 753.20A 778.20B 758.10 -9.70 767.80 1250 ---- 754.70B 728.00A 754.50B 733.10 -9.70 742.80 1275 ---- 728.60B 703.20A 728.00B 708.10 -9.70 717.80 1300 ---- 704.50B 677.90A 704.50B 683.10 -9.70 692.80 1325 ---- 679.00B 653.20A 678.00B 658.10 -9.70 667.80 1350 ---- 654.60B 627.90A 654.30B 633.10 -9.70 642.80 1375 ---- 629.00B 603.20A 628.30B 608.10 -9.70 617.80 1390 ---- 613.90B 588.20A 613.20B 593.10 -9.70 602.80 1400 ---- 604.60B 578.00A 604.30B 583.10 -9.70 592.80 1410 ---- 593.90B 568.20A 593.10B 573.10 -9.70 582.80 1420 ---- 583.90B 558.20A 583.20B 563.10 -9.70 572.80 1425 ---- 579.00B 553.20A 578.30B 558.10 -9.70 567.80 1430 ---- 574.00B 548.20A 573.20B 553.10 -9.70 562.80 1440 ---- 563.60B 538.20A 563.20B 543.10 -9.70 552.80 1450 ---- 554.60B 528.00A 554.30B 533.10 -9.70 542.80 1 1460 ---- 544.00B 518.20A 543.10B 523.10 -9.70 532.80 1 1470 ---- 534.00B 508.20A 533.10B 513.10 -9.70 522.80 1475 ---- 529.00B 503.20A 528.10B 508.10 -9.70 517.80 1480 ---- 524.00B 498.20A 523.70B 503.10 -9.70 512.80 1490 ---- 514.00B 488.20A 513.10B 493.10 -9.70 502.80 1495 ---- 509.00B 483.20A 508.10B 488.10 -9.70 497.80 1500 ---- 504.80B 478.00A 503.90B 483.10 -9.70 492.80 1505 ---- 499.00B 473.20A 498.10B 478.10 -9.70 487.80 1510 ---- 494.00B 468.20A 493.10B 473.10 -9.70 482.80 1515 ---- 489.00B 463.20A 488.10B 468.10 -9.70 477.80 1520 ---- 484.00B 458.20A 483.10B 463.10 -9.70 472.80 1525 ---- 478.80B 453.20A 478.70B 458.10 -9.70 467.80 1530 ---- 474.00B 448.20A 473.30B 453.10 -9.70 462.80 1535 ---- 469.00B 443.20A 468.70B 448.10 -9.70 457.80 1540 ---- 464.00B 438.20A 463.30B 443.10 -9.70 452.80 1545 ---- 459.00B 433.20A 458.70B 438.10 -9.70 447.80 1550 ---- 454.60B 427.90A 454.60B 433.10 -9.70 442.80 1555 ---- 449.00B 423.20A 448.10B 428.10 -9.70 437.80 1560 ---- 444.00B 418.20A 443.10B 423.10 -9.70 432.80 1565 ---- 439.00B 413.20A 438.10B 418.10 -9.70 427.80 1570 ---- 434.00B 408.20A 433.10B 413.10 -9.70 422.80 1575 ---- 429.00B 403.10A 428.70B 408.10 -9.70 417.80 1580 ---- 424.00B 398.20A 423.20B 403.10 -9.70 412.80 1585 ---- 419.00B 393.20A 418.10B 398.10 -9.70 407.80 1590 ---- 414.00B 388.20A 413.70B 393.10 -9.70 402.80 1595 ---- 409.00B 383.20A 408.20B 388.10 -9.70 397.80 1600 ---- 404.70B 378.00A 404.70B 383.10 -9.70 392.80 1605 ---- 399.00B 373.20A 398.20B 378.10 -9.70 387.80 1610 ---- 394.00B 368.20A 393.10B 373.10 -9.70 382.80 1615 ---- 389.00B 363.20A 388.70B 368.10 -9.70 377.80 1620 ---- 384.00B 358.20A 383.70B 363.10 -9.70 372.80 1625 ---- 379.10B 353.20A 378.10B 358.10 -9.70 367.80 1630 ---- 374.00B 348.20A 373.10B 353.10 -9.70 362.80 1635 ---- 369.00B 343.20A 368.70B 348.10 -9.70 357.80 1640 ---- 364.00B 338.20A 363.10B 343.10 -9.70 352.80 1645 ---- 359.00B 333.20A 358.70B 338.10 -9.70 347.80 1650 ---- 354.70B 328.00A 354.40B 333.10 -9.70 342.80 74 1655 ---- 349.00B 323.20A 348.70B 328.10 -9.70 337.80 1660 ---- 344.00B 318.20A 343.10B 323.10 -9.70 332.80 1665 ---- 339.00B 313.20A 338.10B 318.10 -9.70 327.80 1 1670 ---- 334.00B 308.20A 333.20B 313.10 -9.70 322.80 1675 ---- 329.10B 302.10A 329.00B 308.10 -9.70 317.80 92 1680 ---- 324.00B 298.20A 323.70B 303.10 -9.70 312.80 1685 ---- 319.00B 293.20A 318.20B 298.10 -9.70 307.80 1690 ---- 314.10B 288.20A 313.70B 293.10 -9.70 302.80 1695 ---- 309.10B 283.20A 309.00B 288.20 -9.60 297.80 1700 ---- 305.70B 277.30A 305.70B 283.20 -9.70 25 292.90 325 1705 ---- 299.10B 273.30A 298.30B 278.20 -9.70 287.90 1710 ---- 294.10B 268.30A 293.30B 273.30 -9.60 282.90 1715 ---- 289.10B 263.40A 288.30B 268.30 -9.70 278.00 115 1720 ---- 284.30B 258.40A 284.00B 263.30 -9.70 273.00 4 1725 ---- 280.90B 252.60A 280.90B 258.40 -9.60 268.00 49 1730 ---- 274.40B 248.60A 274.10B 253.50 -9.60 263.10 1735 ---- 269.40B 243.70A 268.70B 248.50 -9.70 258.20 109 1740 ---- 264.50B 238.80A 264.10B 243.60 -9.60 253.20 1745 ---- 259.50B 233.90A 258.90B 238.70 -9.60 248.30 66 1750 ---- 256.10B 228.00A 256.10B 233.80 -9.60 243.40 465 1755 ---- 249.70B 224.10A 249.30B 228.90 -9.60 238.50 1 1760 ---- 244.80B 219.30A 244.80B 224.00 -9.60 233.60 4 1765 ---- 239.90B 214.40A 239.70B 219.20 -9.50 228.70 3 1770 ---- 235.00B 209.60A 234.90B 214.30 -9.60 223.90 104 1775 ---- 231.60B 203.80A 231.60B 209.50 -9.50 219.00 933 1780 ---- 225.30B 200.00A 225.10B 204.60 -9.60 214.20 5 1785 ---- 220.40B 195.20A 220.30B 199.80 -9.50 209.30 1790 ---- 215.60B 190.50A 214.80B 195.00 -9.50 204.50 2 1795 ---- 210.80B 185.70A 210.60B 190.30 -9.40 199.70 2 1800 ---- 207.40B 180.20A 207.40B 185.50 -9.50 195.00 108 1805 ---- 201.20B 176.40A 201.10B 180.80 -9.40 190.20 1 1810 ---- 196.40B 171.70A 196.30B 176.10 -9.40 185.50 5 1815 ---- 191.60B 167.10A 191.30B 171.50 -9.30 180.80 10 1820 ---- 186.90B 162.50A 186.80B 166.80 -9.30 176.10 1825 ---- 183.60B 157.10A 183.60B 162.20 -9.20 171.40 141 1830 ---- 178.00B 152.60A 178.00B 157.70 -9.10 166.80 1123 1835 ---- 172.90B 148.10A 172.80B 153.10 -9.10 162.20 5 1840 ---- 168.20B 143.70A 168.00B 148.60 -9.10 157.70 1 1845 ---- 163.70B 139.30A 163.70B 144.20 -9.00 153.20 1850 ---- 160.40B 134.90A 160.40B 139.80 -8.90 148.70 988 1855 ---- 155.90B 130.70A 155.80B 135.40 -8.90 144.30 28 1860 ---- 151.50B 126.40A 151.50B 131.10 -8.80 139.90 385 1865 ---- 147.00B 122.30A 147.00B 126.90 -8.60 135.50 1870 ---- 142.60B 118.10A 142.60B 122.70 -8.60 131.30 1 15 1875 ---- 138.30B 114.10A 138.30B 118.50 -8.50 127.00 388 1880 ---- 133.90B 110.10A 133.80B 114.40 -8.50 122.90 34 1885 ---- 129.70B 106.20A 129.70B 110.40 -8.40 118.80 78 1890 ---- 125.50B 102.40A 125.50B 106.50 -8.20 114.70 131 1895 ---- 121.30B 98.60A 121.30B 102.60 -8.20 110.80 5 1900 110.20 117.20B 94.90A 94.90A 98.80 -8.10 3 106.90 11 1437 1905 ---- 113.20B 91.30A 113.10B 95.10 -7.90 103.00 31 1910 89.00 109.30B 87.80A 93.30B 91.40 -7.90 2 99.30 227 1915 ---- 105.40B 84.40A 105.30B 87.90 -7.70 95.60 174 1920 89.90 101.60B 81.00A 86.20B 84.40 -7.60 2 92.00 253 1925 ---- 97.90B 77.80A 97.90B 81.00 -7.50 88.50 329 1930 82.80 94.30B 74.60A 74.60A 77.80 -7.30 1 85.10 1 9 1935 ---- 90.70B 71.60A 90.70B 74.60 -7.20 81.80 150 1940 ---- 87.30B 68.70A 87.30B 71.50 -7.00 78.50 1 162 1945 ---- 83.90B 65.80A 83.90B 68.60 -6.80 75.40 1 170 1950 ---- 80.60B 63.00A 80.60B 65.70 -6.60 6 72.30 1544 1955 ---- 77.40B 60.40A 77.40B 62.90 -6.50 69.40 300 1960 ---- 74.30B 57.80A 74.30B 60.20 -6.30 66.50 5 508 1965 ---- 71.40B 55.30A 71.30B 57.60 -6.10 63.70 352 1970 ---- 68.40B 52.90A 68.30B 55.10 -5.90 61.00 3 334 1975 55.40 65.60B 50.60A 58.30B 52.70 -5.80 25 58.50 2 672 1980 ---- 63.00B 48.30A 62.90B 50.40 -5.60 83 56.00 4 226 1985 ---- 60.30B 46.00A 60.30B 48.20 -5.30 6 53.50 5 76 1990 49.20 57.90B 44.00A 44.20A 46.10 -5.10 19 51.20 3 161 1995 48.00 55.40B 42.10A 42.10A 44.00 -5.00 7 49.00 6 92 2000 48.60 53.10B 40.00 43.20B 42.00 -4.90 58 46.90 87 3608 2005 ---- 50.80B 38.20A 50.70B 40.20 -4.60 44.80 6 375 2010 48.30 48.60B 36.60A 36.60A 38.30 -4.50 6 42.80 1 399 2015 ---- 46.60B 34.90A 46.50B 36.60 -4.30 42 40.90 76 2020 34.50 44.60B 33.40A 36.00B 35.00 -4.10 1 39.10 31 171 2025 43.10 43.10 31.80A 31.80A 33.40 -4.00 26 37.40 174 2021 2030 37.00 40.80B 30.40A 35.10B 31.90 -3.80 10 35.70 66 253 2035 29.70 39.10B 29.00A 29.00A 30.40 -3.70 6 34.10 12 72 2040 31.90 37.40B 27.70A 36.50B 29.00 -3.60 82 32.60 364 646 2045 33.80 35.70B 26.40A 26.40A 27.70 -3.50 9 31.20 297 2050 30.00 34.20B 25.20A 25.20A 26.50 -3.30 283 29.80 161 2263 2055 ---- 32.70B 24.10A 32.70B 25.30 -3.10 28.40 4 151 2060 ---- 31.20B 23.00A 31.20B 24.10 -3.10 27.20 476 2065 ---- 29.90B 22.00A 29.90B 23.00 -3.00 26.00 1 347 2070 ---- 28.50B 21.00A 28.50B 22.00 -2.80 24.80 150 327 2075 ---- 27.30B 20.00A 27.30B 21.00 -2.70 4 23.70 5 1540 2080 24.00 26.10B 19.10A 19.10A 20.10 -2.60 82 22.70 252 1652 2085 ---- 24.90B 18.30A 24.90B 19.20 -2.50 21.70 162 266 2090 ---- 23.80B 17.50A 23.80B 18.30 -2.40 1 20.70 9 292 2095 17.60 22.80B 16.70A 18.10B 17.50 -2.30 6 19.80 279 2100 19.50 21.80B 16.00A 17.30B 16.70 -2.20 58 18.90 92 9375 2105 15.50 20.80B 15.30A 15.40A 16.00 -2.10 1 18.10 5 110 2110 16.90 19.90B 14.60A 14.60A 15.30 -2.00 7 17.30 3027 2115 ---- 19.00B 14.00A 19.00B 14.70 -1.90 16.60 92 2120 ---- 18.20B 13.40A 18.20B 14.00 -1.80 15.80 4 484 2125 14.50 17.40B 12.80A 12.80A 13.40 -1.70 52 15.10 4 903 2130 12.90 16.70B 12.30A 13.20B 12.90 -1.60 13 14.50 8 175 2135 ---- 15.90B 11.80A 15.90B 12.30 -1.60 13.90 19 120 2140 ---- 15.30B 11.30A 15.30B 11.80 -1.50 1 13.30 2 120 2145 ---- 14.60B 10.80A 14.60B 11.30 -1.40 12.70 2 114 2150 12.30 14.00B 10.40A 12.40B 10.90 -1.30 172 12.20 79 3713 2155 10.00 13.40B 9.90A 10.70B 10.40 -1.30 3 11.70 1 363 2160 11.00 12.90B 9.50A 9.50A 10.00 -1.20 4 11.20 9 376 2165 ---- 12.30B 9.20A 12.30B 9.60 -1.10 10.70 6 282 2170 ---- 11.80B 8.80A 11.80B 9.20 -1.10 10.30 6 359 2175 9.90 11.30B 8.50 9.00B 8.80 -1.00 6 9.80 77 593 2180 ---- 10.90B 8.10A 10.90B 8.50 -.90 1 9.40 2 569 2185 ---- 10.40B 7.80A 10.40B 8.20 -.80 9.00 2 103 2190 ---- 10.00B 7.50A 10.00B 7.90 -.80 8.70 1 82 2195 9.40 9.60B 7.20A 7.20A 7.60 -.70 4 8.30 53 2200 8.50 9.20B 7.00A 7.40B 7.30 -.70 142 8.00 350 5895 2205 8.70 8.90B 6.70A 6.70A 7.00 -.70 6 7.70 26 2210 ---- 8.50B 6.50A 8.50B 6.80 -.60 2 7.40 83 2215 ---- 8.20B 6.20A 8.20B 6.50 -.60 92 7.10 363 2220 ---- 7.90B 6.00A 7.90B 6.30 -.50 6.80 6 217 2225 6.70 7.60B 5.80A 5.90 6.00 -.60 3 6.60 1338 2230 ---- 7.30B 5.60A 7.30B 5.80 -.50 2 6.30 2 273 2235 ---- 7.00B 5.40A 7.00B 5.60 -.50 6.10 39 2240 ---- 6.70B 5.20A 6.70B 5.40 -.40 3 5.80 2 429 2245 ---- 6.50B 5.00A 6.50B 5.20 -.40 5.60 1 25 2250 5.50 6.20B 4.80A 6.20B 5.10 -.30 21 5.40 105 6288 2255 ---- 6.00B 4.70A 6.00B 4.90 -.30 1 5.20 2 42 2260 4.60 5.80B 4.50A 4.60 4.70 -.30 2 5.00 1 49 2265 5.40 5.60B 4.30A 5.60B 4.60 -.20 14 4.80 38 2270 ---- 5.40B 4.20A 5.40B 4.40 -.30 4.70 45 2275 ---- 5.20B 4.00A 5.20B 4.30 -.20 3 4.50 111 2280 ---- 5.00B 3.90A 5.00B 4.10 -.20 14 4.30 6 124 2290 ---- 4.60B 3.60A 4.60B 3.90 -.10 4.00 1 113 2300 3.80 4.30B 3.40A 4.30B 3.60 -.10 37 3.70 18 1845 2310 3.50 4.00B 3.20A 3.40 3.40 -.10 11 3.50 76 2320 ---- 3.70B 3.00A 3.70B 3.20 .00 3.20 87 2325 ---- 3.60B 2.90A 3.60B 3.10 .00 1 3.10 1 181 2330 ---- 3.50B 2.80A 3.50B 3.00 .00 1 3.00 37 2340 ---- 3.20B 2.60A 3.20B 2.80 .00 2.80 1 61 2350 2.60 3.00B 2.40A 2.60 2.60 .00 45 2.60 4 547 2360 ---- 2.80B 2.30A 2.80B 2.40 .00 3 2.40 4 39 2370 ---- 2.60B 2.10A 2.60B 2.30 .00 2.30 37 2375 ---- 2.60B 2.10A 2.60B 2.20 .00 2 2.20 11 210 2380 2.10 2.50B 2.00A 2.20B 2.10 .00 11 2.10 4 140 2400 1.90 2.20 1.80A 1.90 1.90 +.10 417 1.80 182 1714 2425 ---- 1.80B ---- 1.80B 1.60 +.10 1 1.50 11 225 2450 1.50 1.60 1.30A 1.30A 1.40 +.10 5 1.30 7 1480 2475 1.10 1.40B 1.10 1.20B 1.20 +.10 31 1.10 17 272 2500 1.10 1.20B 1.00 1.00 1.00 .00 11 1.00 11 2652 2525 ---- 1.00B ---- 1.00B .90 .00 6 .90 939 2550 .80 .90B .80 .80 .80 .00 1 .80 7 810 2575 ---- .80B ---- .80B .70 .00 2 .70 920 2600 .70 .70 .70 .70 .60 -.10 2 .70 5 2070 2625 ---- ---- ---- .60A ---- ---- ---- 2650 ---- ---- ---- .60A ---- ---- ---- 3000 ---- ---- ---- ---- .20 .00 .20 57 1473 3500 ---- ---- ---- ---- .10 .00 .10 5 4000 ---- ---- ---- ---- .10 .00 .10 512 OG SEP23 Gold Option CALL 1200 ---- 822.70B 797.30A 822.00B 802.30 -9.60 811.90 2 1225 ---- 798.00B 772.30A 797.10B 777.30 -9.60 786.90 1250 ---- 772.80B 747.30A 772.70B 752.30 -9.60 761.90 1275 ---- 748.00B 722.30A 747.10B 727.30 -9.60 736.90 1300 ---- 722.80B 697.30A 722.70B 702.30 -9.60 711.90 1325 ---- 698.00B 672.30A 697.70B 677.30 -9.60 686.90 1350 ---- 672.80B 647.30A 672.70B 652.30 -9.60 661.90 1 1375 ---- 648.00B 622.30A 647.10B 627.30 -9.60 636.90 1 1400 ---- 623.00B 597.30A 622.10B 602.30 -9.60 611.90 1410 ---- 613.00B 587.40A 612.10B 592.30 -9.60 601.90 1420 ---- 603.00B 577.40A 602.10B 582.30 -9.60 591.90 1425 ---- 598.10B 572.30A 597.10B 577.30 -9.60 586.90 1430 ---- 592.80B 567.40A 592.70B 572.30 -9.60 581.90 1440 ---- 583.00B 557.40A 582.10B 562.30 -9.60 571.90 1450 ---- 573.10B 547.30A 572.10B 552.30 -9.60 561.90 2 1460 ---- 563.00B 537.40A 562.70B 542.30 -9.60 551.90 1470 ---- 553.00B 527.40A 552.10B 532.30 -9.60 541.90 1475 ---- 548.10B 522.40A 547.10B 527.30 -9.60 536.90 1480 ---- 543.00B 517.40A 542.10B 522.30 -9.60 531.90 1490 ---- 533.00B 507.40A 532.70B 512.30 -9.60 521.90 1500 ---- 523.10B 497.40A 522.10B 502.30 -9.60 511.90 1505 ---- 518.00B 492.40A 517.10B 497.30 -9.60 506.90 1510 ---- 513.00B 487.40A 512.70B 492.30 -9.60 501.90 1515 ---- 508.00B 482.40A 507.10B 487.30 -9.60 496.90 1520 ---- 503.00B 477.40A 502.10B 482.30 -9.60 491.90 1525 ---- 498.10B 472.40A 497.10B 477.30 -9.60 486.90 1530 ---- 493.10B 467.40A 492.10B 472.30 -9.60 481.90 1535 ---- 488.10B 462.40A 487.10B 467.30 -9.60 476.90 1540 ---- 483.10B 457.40A 482.10B 462.30 -9.60 471.90 1545 ---- 478.10B 452.40A 477.20B 457.30 -9.60 466.90 1550 ---- 473.10B 447.40A 472.80B 452.30 -9.60 461.90 1555 ---- 468.10B 442.40A 467.20B 447.30 -9.60 456.90 1560 ---- 463.10B 437.40A 462.30B 442.30 -9.60 451.90 1565 ---- 458.10B 432.40A 457.80B 437.30 -9.60 446.90 1570 ---- 453.10B 427.40A 452.80B 432.30 -9.60 441.90 1575 ---- 447.90B 422.40A 447.80B 427.30 -9.60 436.90 1580 ---- 443.10B 417.40A 442.40B 422.30 -9.60 431.90 1585 ---- 438.10B 412.40A 437.40B 417.30 -9.60 426.90 1 1590 ---- 433.10B 407.40A 432.20B 412.30 -9.60 421.90 1595 ---- 428.10B 402.40A 427.40B 407.30 -9.60 416.90 1600 416.90 423.10B 397.30A 397.30A 402.30 -9.60 15 411.90 14 1 1605 ---- 418.10B 392.40A 417.40B 397.30 -9.60 406.90 1610 ---- 413.10B 387.40A 412.20B 392.30 -9.60 401.90 1615 ---- 408.10B 382.40A 407.20B 387.30 -9.60 396.90 1 1620 ---- 403.10B 377.40A 402.30B 382.30 -9.60 391.90 1625 ---- 398.10B 372.40A 397.40B 377.30 -9.60 386.90 1630 ---- 393.10B 367.40A 392.20B 372.30 -9.60 381.90 1635 ---- 388.10B 362.40A 387.20B 367.30 -9.60 376.90 1640 ---- 383.10B 357.40A 382.40B 362.30 -9.60 371.90 1645 ---- 378.10B 352.50A 377.80B 357.30 -9.60 366.90 1650 ---- 373.20B 346.40A 373.10B 352.30 -9.60 361.90 1 1655 ---- 368.10B 342.50A 367.80B 347.30 -9.60 356.90 1660 ---- 363.10B 337.50A 362.20B 342.30 -9.60 351.90 1665 ---- 358.10B 332.50A 357.80B 337.30 -9.60 346.90 1670 ---- 353.10B 327.40A 352.80B 332.30 -9.60 341.90 1675 ---- 349.90B 321.60A 349.90B 327.40 -9.50 336.90 1680 ---- 343.10B 317.50A 342.80B 322.40 -9.50 331.90 1685 ---- 338.20B 312.60A 338.10B 317.40 -9.60 327.00 1690 ---- 333.00B 307.60A 332.30B 312.50 -9.50 322.00 1695 ---- 328.30B 302.70A 327.90B 307.60 -9.40 317.00 1 1700 ---- 325.10B 296.90A 325.10B 302.60 -9.50 312.10 16 1705 ---- 318.40B 292.90A 318.10B 297.70 -9.40 307.10 1710 ---- 313.50B 288.00A 313.20B 292.80 -9.40 302.20 1715 ---- 308.10B 283.10A 307.90B 287.90 -9.40 297.30 1720 ---- 303.60B 278.20A 303.40B 283.00 -9.40 292.40 1725 ---- 300.40B 272.50A 300.20B 278.10 -9.40 287.50 1730 ---- 293.80B 268.50A 293.20B 273.20 -9.40 282.60 1735 ---- 289.00B 263.60A 288.90B 268.30 -9.40 277.70 1740 ---- 284.10B 258.80A 283.40B 263.50 -9.40 272.90 1 1745 ---- 279.20B 254.00A 278.90B 258.70 -9.30 268.00 1750 ---- 276.00B 248.40A 276.00B 253.80 -9.40 263.20 18 1755 ---- 269.50B 244.40A 269.20B 249.00 -9.40 258.40 1760 ---- 264.70B 239.60A 264.60B 244.20 -9.40 253.60 1 1765 ---- 259.90B 234.90A 259.80B 239.50 -9.30 248.80 1770 ---- 255.10B 230.10A 255.00B 234.70 -9.30 244.00 1 1775 ---- 251.80B 224.70A 251.80B 230.00 -9.30 239.30 1 1780 ---- 245.50B 220.70A 245.40B 225.20 -9.40 234.60 1 1785 ---- 240.80B 216.10A 240.70B 220.50 -9.40 229.90 16 1790 ---- 236.10B 211.40A 236.10B 215.90 -9.30 225.20 3 1795 ---- 231.30B 206.80A 231.30B 211.20 -9.30 220.50 7 1800 ---- 228.00B 201.50A 228.00B 206.60 -9.20 215.80 1 3059 1805 ---- 222.00B 197.60A 221.70B 202.00 -9.20 211.20 1810 ---- 217.30B 192.40A 217.30B 197.40 -9.20 206.60 4 1815 ---- 212.70B 188.00A 212.60B 192.90 -9.10 202.00 1820 ---- 208.10B 183.50A 208.00B 188.40 -9.00 197.40 10 1825 ---- 204.90B 179.10A 204.90B 183.90 -9.00 192.90 1 1830 ---- 199.00B 174.70A 198.90B 179.40 -9.00 188.40 1835 ---- 195.80B 170.30A 195.80B 175.00 -9.00 184.00 1840 ---- 191.30B 166.00A 191.10B 170.70 -8.80 179.50 1845 ---- 186.80B 161.80A 186.70B 166.30 -8.90 175.20 1 1850 ---- 182.50B 157.60A 182.50B 162.10 -8.70 170.80 5026 1855 ---- 178.00B 153.40A 178.00B 157.80 -8.70 166.50 1860 ---- 173.70B 149.30A 173.70B 153.60 -8.70 162.30 1 1865 ---- 169.30B 145.20A 169.20B 149.50 -8.60 158.10 1870 ---- 165.10B 141.20A 165.10B 145.40 -8.50 153.90 1 1875 ---- 160.80B 137.20A 160.70B 141.40 -8.40 149.80 97 1880 ---- 156.60B 133.30A 156.60B 137.40 -8.30 145.70 252 1885 ---- 152.50B 129.50A 152.50B 133.50 -8.30 141.80 12 1890 ---- 148.40B 125.70A 148.40B 129.60 -8.20 137.80 25 1895 ---- 144.40B 122.00A 144.40B 125.80 -8.10 133.90 68 1900 ---- 140.40B 118.30A 140.40B 122.10 -8.00 130.10 2 168 1905 ---- 136.50B 114.70A 136.40B 118.40 -8.00 126.40 15 1910 ---- 132.60B 111.20A 132.60B 114.80 -7.90 122.70 25 1915 ---- 128.80B 107.80A 128.80B 111.30 -7.70 119.00 223 1920 ---- 125.10B 104.40A 125.10B 107.80 -7.70 115.50 42 1925 ---- 121.40B 101.10A 121.30B 104.40 -7.60 112.00 6 1930 ---- 117.80B 97.90A 117.80B 101.10 -7.50 108.60 213 1935 ---- 114.20B 94.80A 114.10B 97.90 -7.30 105.20 703 1940 ---- 110.80B 91.70A 110.80B 94.70 -7.20 101.90 2 1945 ---- 107.40B 88.70A 107.40B 91.60 -7.10 98.70 3 19 1950 ---- 104.10B 85.90A 104.10B 88.60 -7.00 95.60 34 507 1955 ---- 100.90B 83.00A 100.80B 85.70 -6.90 92.60 43 1960 ---- 97.70B 80.30A 97.60B 82.80 -6.80 89.60 1 1965 ---- 94.60B 77.10A 94.60B 80.10 -6.60 86.70 3 1970 ---- 91.60B 74.50A 91.50B 77.40 -6.50 83.90 230 1975 ---- 88.70B 72.00A 88.60B 74.70 -6.40 81.10 753 1980 76.00 85.80B 69.50A 69.50A 72.20 -6.20 3 78.40 15 19 1985 ---- 83.00B 67.10A 83.00B 69.70 -6.10 75.80 7 9 1990 66.40 80.30B 64.80A 65.60A 67.30 -6.00 3 73.30 113 1995 ---- 77.80B 62.60A 77.70B 65.00 -5.80 70.80 77 2000 ---- 75.20B 60.40A 75.20B 62.70 -5.70 1 68.40 203 9431 2005 ---- 72.70B 58.30A 72.70B 60.50 -5.60 66.10 50 78 2010 ---- 70.30B 56.30A 70.30B 58.40 -5.50 13 63.90 47 2015 ---- 68.00B 54.30A 68.00B 56.40 -5.30 6 61.70 176 2020 61.00 65.80B 52.40A 65.70B 54.40 -5.20 8 59.60 8 113 2025 ---- 63.50B 50.60A 63.50B 52.50 -5.10 523 57.60 1288 2030 61.40 61.50B 48.80A 61.20B 50.70 -4.90 4 55.60 143 2035 ---- 59.30B 47.10A 59.30B 48.90 -4.80 53.70 8 131 2040 ---- 57.30B 45.40A 57.30B 47.20 -4.60 51.80 147 2045 ---- 55.40B 43.80A 55.40B 45.50 -4.60 50.10 99 2050 44.70 53.50B 42.30A 45.30B 43.90 -4.40 225 48.30 40 2408 2055 ---- 51.80B 40.80A 51.80B 42.40 -4.30 46.70 23 2060 ---- 50.00B 39.40A 50.00B 40.90 -4.20 45.10 1433 2065 ---- 48.30B 38.00A 48.30B 39.40 -4.10 43.50 284 2070 ---- 46.70B 36.70A 46.70B 38.10 -3.90 42.00 1 32 2075 ---- 45.10B 35.40A 45.10B 36.70 -3.90 1 40.60 15 420 2080 ---- 43.60B 34.10A 43.50B 35.50 -3.70 39.20 150 284 2085 ---- 42.10B 32.90A 42.10B 34.20 -3.60 37.80 307 2090 32.60 40.70B 31.80A 32.90B 33.00 -3.50 1 36.50 22 2095 ---- 39.30B 30.70A 39.30B 31.90 -3.40 35.30 12 2100 ---- 38.00B 29.60A 38.00B 30.80 -3.30 1 34.10 1 4126 2105 ---- 36.70B 28.60A 36.70B 29.70 -3.20 32.90 40 2110 ---- 35.40B 27.70A 35.40B 28.70 -3.10 31.80 102 2115 ---- 34.20B 26.70A 34.20B 27.70 -3.00 30.70 33 2120 ---- 33.10B 25.80A 33.10B 26.80 -2.90 29.70 33 2125 ---- 32.00B 25.00A 31.90B 25.90 -2.70 2 28.60 2 1710 2130 24.60 30.80B 24.10A 25.80B 25.00 -2.70 1 27.70 82 2135 26.20 29.80B 23.30A 23.70A 24.20 -2.50 10 26.70 6 463 2140 ---- 28.80B 22.50A 28.80B 23.30 -2.50 25.80 15 2145 ---- 27.90B 21.80A 27.90B 22.60 -2.40 25.00 23 2150 ---- 26.90B 21.10A 26.90B 21.80 -2.30 41 24.10 51 10258 2155 ---- 26.00B 20.40A 26.00B 21.10 -2.20 23.30 94 2160 20.40 25.20B 19.70A 19.70A 20.40 -2.20 8 22.60 33 2165 ---- 24.30B 19.10A 24.30B 19.70 -2.10 21.80 28 2170 18.90 23.50B 18.40A 19.60B 19.10 -2.00 1 21.10 725 2175 ---- 22.70B 17.90A 22.70B 18.50 -1.90 20.40 3617 2180 ---- 22.00B 17.30A 22.00B 17.90 -1.80 19.70 83 2185 ---- 21.30B 16.70A 21.20B 17.30 -1.80 19.10 391 2190 ---- 20.60B 16.20A 20.50B 16.70 -1.80 18.50 6 15 2195 ---- 19.90B 15.70A 19.90B 16.20 -1.70 17.90 14 2200 ---- 19.20B 15.20A 19.20B 15.70 -1.60 32 17.30 54 1699 2205 ---- 18.60B 14.70A 18.60B 15.20 -1.50 16.70 3 2210 ---- 18.00B 14.20A 18.00B 14.70 -1.50 16.20 81 2215 ---- 17.50B 13.80A 17.50B 14.30 -1.40 15.70 27 2220 ---- 16.90B 13.40A 16.90B 13.80 -1.40 15.20 17 2225 ---- 16.40B 13.00A 16.40B 13.40 -1.30 2 14.70 8 496 2230 ---- 15.90B 12.60A 15.90B 13.00 -1.30 14.30 7 2235 ---- 15.40B 12.20A 15.40B 12.60 -1.20 13.80 22 2240 ---- 14.90B 11.80A 14.90B 12.20 -1.20 13.40 8 2245 ---- 14.40B 11.50A 14.40B 11.80 -1.20 13.00 3 7 2250 ---- 14.00B 11.10A 14.00B 11.50 -1.10 12.60 11 2896 2255 11.00 13.60B 10.80A 11.40B 11.20 -1.00 1 12.20 11 2260 ---- 13.20B 10.50A 13.20B 10.80 -1.10 11.90 3 410 2265 ---- 12.80B 10.20A 12.80B 10.50 -1.00 11.50 21 2270 ---- 12.40B 9.90A 12.40B 10.20 -1.00 11.20 34 2275 ---- 12.00B 9.60A 12.00B 9.90 -.90 10.80 412 2280 ---- 11.60B 9.40A 11.60B 9.60 -.90 10.50 223 2285 ---- 11.30B 9.10A 11.30B 9.30 -.90 10.20 10 2290 10.50 11.00B 8.80A 8.80A 9.10 -.80 4 9.90 7 10 2295 ---- 10.60B 8.60A 10.60B 8.80 -.80 9.60 2300 9.70 10.30B 8.30A 8.40 8.60 -.80 21 9.40 3871 2310 ---- 9.70B 7.90A 9.70B 8.10 -.70 8.80 91 2320 ---- 9.20B 7.50A 9.20B 7.70 -.60 8.30 6 2325 ---- 8.90B 7.30A 8.90B 7.50 -.60 8.10 76 2330 ---- 8.60B 7.10A 8.60B 7.30 -.60 7.90 60 2340 ---- 8.20B 6.70A 8.20B 6.90 -.50 7.40 5 2350 ---- 7.70B 6.30A 7.70B 6.50 -.50 39 7.00 7 2347 2360 ---- 7.30B 6.00A 7.30B 6.20 -.40 2 6.60 10 2370 ---- 6.90B 5.70A 6.90B 5.90 -.40 1 6.30 1 14 2375 5.60 6.70B 5.60 5.80B 5.70 -.40 4 6.10 10 610 2380 ---- 6.50B 5.40A 6.50B 5.60 -.30 8 5.90 36 91 2390 ---- 6.20B 5.20A 6.20B 5.30 -.30 1 5.60 2 4 2400 5.40 5.90B 4.90 5.10B 5.00 -.30 87 5.30 73 1909 2425 ---- 5.10B 4.30A 5.10B 4.40 -.20 2 4.60 4 361 2450 ---- 4.50B 3.80A 4.50B 3.90 -.20 17 4.10 43 2007 2475 3.70 4.00B 3.40A 3.40A 3.50 -.10 4 3.60 31 1228 2490 ---- 3.70B 3.10A 3.70B 3.30 .00 3.30 66 2500 2.80 3.50B 2.80 3.10B 3.10 .00 36 3.10 14 657 2525 ---- 3.10B 2.60A 3.10B 2.80 .00 3 2.80 2 159 2550 2.50 2.80B 2.40A 2.50 2.50 .00 9 2.50 1 868 2575 ---- 2.50B ---- 2.50B 2.30 +.10 2.20 250 2600 2.20 2.20 2.20 2.00A 2.00 .00 2 2.00 68 1731 2750 ---- 1.20B ---- 1.20B 1.20 +.10 1.10 3 272 3000 ---- ---- ---- ---- .60 +.10 30 .50 39 1970 OG OCT23 Gold Option CALL 1200 ---- 822.50B 797.20A 821.90B 802.30 -9.60 811.90 1225 ---- 797.60B 772.20A 797.50B 777.30 -9.60 786.90 1250 ---- 773.10B 747.20A 772.50B 752.30 -9.60 761.90 1275 ---- 747.60B 722.20A 747.50B 727.30 -9.60 736.90 1300 ---- 722.90B 697.20A 722.30B 702.30 -9.60 711.90 1325 ---- 697.90B 672.20A 696.90B 677.30 -9.60 686.90 1350 ---- 672.90B 647.20A 672.60B 652.30 -9.60 661.90 1375 ---- 647.60B 622.20A 647.00B 627.30 -9.60 636.90 1400 ---- 622.70B 597.20A 622.20B 602.30 -9.60 611.90 1410 ---- 612.80B 587.30A 611.90B 592.30 -9.60 601.90 1420 ---- 602.80B 577.30A 601.90B 582.30 -9.60 591.90 1425 ---- 597.90B 572.20A 597.60B 577.30 -9.60 586.90 1430 ---- 592.20B 567.30A 591.90B 572.30 -9.60 581.90 1440 ---- 582.20B 557.30A 581.90B 562.30 -9.60 571.90 1450 ---- 572.90B 547.30A 572.60B 552.30 -9.60 561.90 1460 ---- 562.70B 537.30A 562.60B 542.30 -9.60 551.90 1470 ---- 552.70B 527.30A 552.60B 532.30 -9.60 541.90 1475 ---- 547.90B 522.30A 547.60B 527.30 -9.60 536.90 1480 ---- 542.70B 517.30A 542.60B 522.30 -9.60 531.90 1490 ---- 532.70B 507.30A 532.60B 512.30 -9.60 521.90 1500 ---- 523.50B 497.30A 523.30B 502.30 -9.60 511.90 1505 ---- 517.70B 492.30A 517.60B 497.30 -9.60 506.90 1510 ---- 512.90B 487.30A 512.60B 492.30 -9.60 501.90 1515 ---- 507.90B 482.30A 507.00B 487.30 -9.60 496.90 1520 ---- 502.70B 477.30A 502.00B 482.30 -9.60 491.90 1525 ---- 498.00B 472.30A 497.70B 477.30 -9.60 486.90 1530 ---- 492.60B 467.30A 492.00B 472.30 -9.60 481.90 1535 ---- 487.70B 462.30A 487.60B 467.30 -9.60 476.90 1540 ---- 482.90B 457.30A 482.60B 462.30 -9.60 471.90 1545 ---- 477.90B 452.30A 477.60B 457.30 -9.60 466.90 1550 ---- 473.60B 447.30A 472.60B 452.30 -9.60 461.90 1555 ---- 467.60B 442.30A 467.00B 447.30 -9.60 456.90 1560 ---- 462.60B 437.30A 462.00B 442.30 -9.60 451.90 1565 ---- 457.90B 432.30A 457.00B 437.30 -9.60 446.90 1570 ---- 452.90B 427.30A 452.00B 432.30 -9.60 441.90 1575 ---- 448.00B 422.30A 447.70B 427.30 -9.60 436.90 1580 ---- 443.00B 417.30A 442.70B 422.30 -9.60 431.90 1585 ---- 438.00B 412.30A 437.10B 417.30 -9.60 426.90 1590 ---- 433.00B 407.40A 432.00B 412.30 -9.60 421.90 1595 ---- 427.70B 402.40A 427.00B 407.30 -9.60 416.90 1600 ---- 423.10B 397.40A 423.00B 402.30 -9.60 411.90 5 1605 ---- 417.30B 392.40A 417.00B 397.30 -9.60 406.90 1610 ---- 412.30B 387.40A 412.00B 392.30 -9.60 401.90 1615 ---- 408.00B 382.50A 407.70B 387.30 -9.60 396.90 1620 ---- 402.80B 377.50A 402.70B 382.30 -9.60 391.90 1625 ---- 398.10B 371.40A 397.10B 377.30 -9.60 386.90 1630 ---- 393.00B 367.50A 392.70B 372.30 -9.60 381.90 1635 ---- 388.10B 362.50A 387.10B 367.30 -9.60 376.90 1640 ---- 383.10B 357.60A 382.10B 362.40 -9.50 371.90 1645 ---- 377.40B 352.60A 377.10B 357.40 -9.50 366.90 1650 ---- 374.90B 346.70A 374.90B 352.40 -9.50 361.90 1655 ---- 367.90B 342.70A 367.80B 347.50 -9.50 357.00 1660 ---- 363.10B 337.70A 362.80B 342.50 -9.50 352.00 1665 ---- 358.00B 332.80A 357.90B 337.60 -9.50 347.10 1670 ---- 353.30B 327.90A 352.40B 332.70 -9.40 342.10 1675 ---- 350.10B 322.10A 350.10B 327.80 -9.40 337.20 1680 ---- 343.30B 318.10A 343.30B 322.90 -9.40 332.30 1685 ---- 338.40B 313.20A 338.40B 318.00 -9.40 327.40 1690 ---- 333.50B 308.40A 333.50B 313.10 -9.40 322.50 1695 ---- 328.80B 303.50A 328.60B 308.20 -9.40 317.60 1700 ---- 325.60B 297.90A 325.60B 303.40 -9.30 312.70 27 1705 ---- 319.00B 293.90A 318.80B 298.50 -9.40 307.90 1 1710 ---- 313.90B 289.10A 313.90B 293.70 -9.30 303.00 1715 ---- 309.30B 284.30A 309.10B 288.90 -9.30 298.20 1720 ---- 304.50B 279.50A 304.20B 284.10 -9.30 293.40 1 1725 ---- 301.30B 273.90A 301.30B 279.30 -9.30 288.60 8 1730 ---- 294.90B 269.90A 294.10B 274.50 -9.30 283.80 5 1735 ---- 290.10B 265.20A 289.80B 269.80 -9.20 279.00 4 1740 ---- 285.30B 260.50A 284.90B 265.00 -9.30 274.30 38 1745 ---- 280.50B 255.80A 280.50B 260.30 -9.20 269.50 2 1750 ---- 277.30B 250.40A 277.30B 255.60 -9.20 264.80 8 1755 ---- 271.10B 246.40A 271.00B 250.90 -9.20 260.10 2 1760 ---- 266.40B 241.80A 266.30B 246.30 -9.10 255.40 1765 ---- 261.70B 237.20A 261.60B 241.60 -9.20 250.80 1770 ---- 257.00B 232.60A 256.90B 237.00 -9.20 246.20 1775 ---- 253.80B 227.40A 253.80B 232.40 -9.10 241.50 120 1780 ---- 247.70B 223.50A 247.70B 227.90 -9.10 237.00 2 1785 ---- 243.10B 218.40A 242.40B 223.30 -9.10 232.40 1790 ---- 238.50B 213.90A 238.40B 218.80 -9.00 227.80 1795 ---- 234.00B 209.50A 233.90B 214.40 -8.90 223.30 1800 ---- 230.70B 205.00A 230.60B 209.90 -9.00 218.90 95 1805 ---- 226.00B 200.70A 225.80B 205.50 -8.90 214.40 1810 ---- 221.70B 196.30A 221.70B 201.10 -8.90 210.00 1815 ---- 217.20B 192.00A 217.10B 196.80 -8.80 205.60 1820 ---- 212.80B 187.80A 212.60B 192.50 -8.70 201.20 1825 ---- 208.40B 183.50A 208.40B 188.20 -8.70 196.90 1830 ---- 204.00B 179.30A 203.80B 184.00 -8.60 192.60 1 1835 ---- 199.60B 175.20A 199.50B 179.80 -8.50 188.30 1840 195.90 195.90 171.10A 171.10A 175.60 -8.50 3 184.10 210 1845 ---- 191.10B 167.00A 191.10B 171.50 -8.40 179.90 1850 ---- 186.80B 163.00A 186.80B 167.40 -8.40 175.80 13 1855 ---- 182.60B 159.10A 182.60B 163.40 -8.30 171.70 1860 ---- 178.50B 155.20A 178.50B 159.40 -8.30 167.70 1 1865 ---- 174.30B 151.30A 174.20B 155.50 -8.20 163.70 1 1870 ---- 170.30B 147.50A 170.30B 151.60 -8.10 159.70 250 1875 ---- 166.20B 143.70A 166.10B 147.80 -8.00 155.80 30 1880 ---- 162.20B 140.00A 162.10B 144.00 -8.00 152.00 1885 ---- 158.30B 136.40A 158.30B 140.20 -8.00 148.20 29 1890 ---- 154.40B 132.80A 154.30B 136.60 -7.80 144.40 1 1895 ---- 150.60B 129.30A 150.60B 132.90 -7.80 140.70 1 1900 ---- 146.90B 125.80A 146.90B 129.40 -7.70 137.10 12 226 1905 ---- 143.10B 122.40A 143.00B 125.90 -7.70 133.60 2 1910 ---- 139.50B 119.10A 139.50B 122.40 -7.70 130.10 1915 ---- 135.90B 115.80A 135.90B 119.00 -7.60 126.60 2 1920 ---- 132.30B 112.60A 132.20B 115.70 -7.60 123.30 1925 ---- 128.80B 109.50A 128.70B 112.50 -7.40 32 119.90 293 1930 ---- 125.40B 106.40A 125.40B 109.30 -7.40 116.70 1935 ---- 122.10B 103.40A 122.10B 106.20 -7.30 113.50 1940 ---- 118.80B 100.50A 118.80B 103.20 -7.20 110.40 1 1945 ---- 115.50B 97.60A 115.50B 100.20 -7.10 107.30 1 1950 ---- 112.40B 94.80A 112.40B 97.30 -7.10 2 104.40 131 526 1955 ---- 109.30B 92.10A 109.30B 94.50 -6.90 101.40 90 1960 91.20 106.30B 89.40A 93.40B 91.80 -6.80 1 98.60 65 1965 ---- 103.30B 86.80A 103.30B 89.10 -6.70 95.80 4 1970 91.80 100.40B 84.30A 92.60B 86.50 -6.60 1 93.10 66 1975 ---- 97.60B 81.80A 97.60B 84.00 -6.40 2 90.40 127 491 1980 80.70 94.80B 79.40A 83.00B 81.50 -6.30 1 87.80 1 15 1985 ---- 92.20B 77.10A 92.20B 79.10 -6.20 85.30 12 1990 81.80 89.50B 74.80A 74.80A 76.70 -6.10 1 82.80 24 1995 ---- 87.10B 72.20A 87.10B 74.40 -6.00 80.40 3 2000 ---- 84.70B 70.00A 84.60B 72.20 -5.90 78.10 1 698 2005 ---- 82.30B 67.90A 82.20B 70.10 -5.70 75.80 15 2010 74.20 79.80B 65.90A 65.90A 68.00 -5.60 1 73.60 20 242 2015 ---- 77.60B 63.90A 77.50B 65.90 -5.50 71.40 10 124 2020 63.50 75.40B 62.00A 65.20B 63.90 -5.40 1 69.30 1 57 2025 ---- 73.10B 60.10A 73.10B 62.00 -5.30 32 67.30 82 2030 ---- 71.00B 58.30A 71.00B 60.10 -5.20 65.30 1 151 2035 61.60 68.90B 56.50A 56.50A 58.30 -5.00 5 63.30 11 2040 ---- 66.90B 54.80A 66.90B 56.60 -4.90 61.50 336 2045 ---- 65.00B 53.20A 65.00B 54.90 -4.70 59.60 5 2050 52.40 63.10B 51.60A 52.00A 53.20 -4.70 1 57.90 127 615 2055 59.10 61.30B 50.00A 50.00A 51.60 -4.60 12 56.20 38 2060 55.40 59.50B 48.50A 48.50A 50.00 -4.50 5 54.50 256 2065 ---- 57.80B 47.10A 57.80B 48.50 -4.40 52.90 14 2070 ---- 56.10B 45.70A 56.10B 47.10 -4.20 51.30 23 2075 ---- 54.50B 44.30A 54.40B 45.70 -4.10 49.80 421 2080 ---- 52.90B 43.00A 52.90B 44.30 -4.00 48.30 120 216 2085 ---- 51.30B 41.70A 51.30B 43.00 -3.90 46.90 19 2090 ---- 49.80B 40.50A 49.80B 41.70 -3.80 45.50 88 2095 ---- 48.40B 39.30A 48.40B 40.40 -3.80 44.20 23 2100 41.90 47.00B 38.10A 38.10A 39.20 -3.70 5 42.90 18 1796 2105 ---- 45.60B 37.00A 45.60B 38.10 -3.50 41.60 3 2110 ---- 44.30B 35.90A 44.30B 37.00 -3.40 40.40 12 2115 39.00 43.10B 34.90A 43.00B 35.90 -3.30 6 39.20 13 2120 ---- 41.80B 33.90A 41.80B 34.80 -3.30 38.10 2 2125 ---- 40.60B 32.90A 40.60B 33.80 -3.20 37.00 1042 2130 ---- 39.40B 31.90A 39.40B 32.80 -3.10 35.90 1 2135 ---- 38.30B 31.00A 38.30B 31.90 -3.00 34.90 1 2140 ---- 37.20B 30.10A 37.20B 31.00 -2.90 33.90 60 2145 ---- 36.20B 29.30A 36.20B 30.10 -2.80 32.90 36 2150 ---- 35.10B 28.40A 35.10B 29.20 -2.70 31.90 314 965 2155 ---- 34.10B 27.60A 34.10B 28.40 -2.60 31.00 5 2160 ---- 33.20B 26.90A 33.20B 27.60 -2.60 30.20 3 2165 ---- 32.20B 26.10A 32.20B 26.80 -2.50 29.30 5 2170 ---- 31.30B 25.40A 31.30B 26.10 -2.40 28.50 36 2175 ---- 30.50B 24.70A 30.40B 25.40 -2.30 27.70 636 2180 ---- 29.60B 24.00A 29.60B 24.70 -2.20 26.90 135 2185 ---- 28.80B 23.30A 28.80B 24.00 -2.20 45 26.20 26 383 2190 ---- 28.00B 22.70A 28.00B 23.30 -2.20 25.50 7 83 2195 ---- 27.20B 22.10A 27.20B 22.70 -2.10 24.80 15 2200 ---- 26.50B 21.50A 26.40B 22.10 -2.00 24.10 56 1534 2205 ---- 25.70B 20.90A 25.70B 21.50 -1.90 23.40 1 2210 ---- 25.00B 20.40A 25.00B 20.90 -1.90 22.80 2215 ---- 24.30B 19.80A 24.30B 20.40 -1.80 22.20 5 2220 ---- 23.70B 19.30A 23.70B 19.80 -1.80 21.60 27 2225 ---- 23.00B 18.80A 23.00B 19.30 -1.70 21.00 20 2230 ---- 22.40B 18.30A 22.40B 18.80 -1.70 20.50 2235 ---- 21.80B 17.80A 21.80B 18.30 -1.60 19.90 1 2240 ---- 21.20B 17.40A 21.20B 17.80 -1.60 19.40 10 2245 ---- 20.70B 16.90A 20.70B 17.40 -1.50 18.90 2250 ---- 20.10B 16.50A 20.10B 16.90 -1.50 18.40 4 3217 2255 ---- 19.60B 16.10A 19.60B 16.50 -1.40 17.90 7 7 2260 ---- 19.10B 15.60A 19.10B 16.10 -1.40 17.50 422 2265 ---- 18.60B 15.30A 18.60B 15.70 -1.30 17.00 3 2270 ---- 18.10B 14.90A 18.10B 15.30 -1.30 16.60 9 2275 ---- 17.70B 14.50A 17.70B 14.90 -1.30 16.20 1459 2280 ---- 17.20B 14.20A 17.20B 14.50 -1.30 15.80 11 2285 ---- 16.80B 13.80A 16.80B 14.20 -1.20 15.40 7 2290 ---- 16.30B 13.50A 16.30B 13.80 -1.20 15.00 2 2295 ---- 15.90B 13.20A 15.90B 13.50 -1.10 14.60 2300 12.80 15.50B 12.80 13.40B 13.20 -1.10 9 14.30 13 1689 2310 ---- 14.80B 12.20A 14.80B 12.50 -1.10 13.60 3 52 2320 ---- 14.00B 11.70A 14.00B 11.90 -1.00 12.90 6 2325 ---- 13.70B 11.40A 13.70B 11.70 -.90 12.60 596 2330 ---- 13.30B 11.10A 13.30B 11.40 -.90 12.30 12 2340 ---- 12.70B 10.60A 12.70B 10.90 -.80 11.70 51 2350 ---- 12.10B 10.10A 12.10B 10.40 -.80 11.20 353 2360 ---- 11.50B 9.70A 11.50B 9.90 -.70 10.60 44 2370 ---- 11.00B 9.20A 11.00B 9.40 -.70 10.10 2375 ---- 10.70B 9.00A 10.70B 9.20 -.70 9.90 26 252 2380 ---- 10.50B 8.80A 10.50B 9.00 -.70 45 9.70 25 2390 ---- 10.00B 8.40A 10.00B 8.60 -.60 9.20 3 2400 ---- 9.50B 8.00A 9.50B 8.20 -.60 8.80 25 2292 2425 ---- 8.50B 7.20A 8.50B 7.30 -.60 7.90 301 2450 ---- 7.60B 6.50A 7.60B 6.60 -.40 2 7.00 4 318 2475 ---- 6.80B 5.80A 6.80B 5.90 -.40 6.30 30 40 2500 6.00 6.10B 5.30A 6.10B 5.30 -.30 31 5.60 1754 2525 5.00 5.50B 4.80A 5.50B 4.80 -.30 20 5.10 46 2550 ---- 4.90B 4.30A 4.30A 4.30 -.30 4.60 24 182 2575 ---- 4.40B 3.90A 4.40B 3.90 -.20 4.10 698 2650 ---- 3.30B 2.90A 3.30B 3.00 -.10 25 3.10 343 3000 ---- ---- ---- ---- 1.00 .00 1.00 5 2277 3500 ---- ---- ---- ---- .40 .00 .40 17 4000 ---- ---- ---- ---- .30 .00 .30 7 OG NOV23 Gold Option CALL 1225 ---- 815.80B 790.60A 814.90B 795.80 -9.50 805.30 1250 ---- 790.90B 765.60A 790.60B 770.80 -9.50 780.30 1275 ---- 765.90B 740.60A 765.60B 745.80 -9.50 755.30 1300 ---- 740.90B 715.60A 740.60B 720.80 -9.50 730.30 1325 ---- 715.90B 690.60A 715.60B 695.80 -9.50 705.30 1350 ---- 691.00B 665.60A 691.00B 670.80 -9.50 680.30 1375 ---- 666.00B 640.60A 665.00B 645.80 -9.50 655.30 1400 ---- 640.80B 615.70A 640.00B 620.80 -9.50 630.30 1420 ---- 620.30B 595.70A 620.00B 600.80 -9.50 610.30 1425 ---- 615.80B 590.70A 615.70B 595.80 -9.50 605.30 1430 ---- 610.80B 585.70A 610.70B 590.80 -9.50 600.30 1440 ---- 600.70B 575.70A 600.00B 580.80 -9.50 590.30 1450 ---- 591.10B 565.70A 590.10B 570.80 -9.50 580.30 1460 ---- 580.80B 555.70A 580.70B 560.80 -9.50 570.30 1470 ---- 571.00B 545.70A 570.10B 550.80 -9.50 560.30 1475 ---- 566.10B 540.70A 565.10B 545.80 -9.50 555.30 1480 ---- 561.00B 535.70A 560.70B 540.80 -9.50 550.30 1490 ---- 550.80B 525.80A 550.10B 530.80 -9.50 540.30 1500 ---- 540.90B 515.70A 540.80B 520.80 -9.50 530.30 1510 ---- 531.10B 505.80A 530.10B 510.80 -9.50 520.30 1515 ---- 526.10B 500.80A 525.10B 505.80 -9.50 515.30 1520 ---- 521.10B 495.80A 520.10B 500.80 -9.50 510.30 1525 ---- 515.90B 490.70A 515.80B 495.80 -9.50 505.30 1530 ---- 511.10B 485.80A 510.10B 490.80 -9.50 500.30 1535 ---- 506.10B 480.80A 505.80B 485.80 -9.50 495.30 1540 ---- 501.10B 475.80A 500.80B 480.80 -9.50 490.30 1545 ---- 496.10B 470.80A 495.80B 475.80 -9.50 485.30 1550 ---- 491.10B 465.70A 490.20B 470.80 -9.50 480.30 1555 ---- 486.10B 460.80A 485.10B 465.80 -9.50 475.30 1560 ---- 480.40B 455.80A 480.10B 460.80 -9.50 470.30 1565 ---- 475.80B 450.80A 475.10B 455.80 -9.50 465.30 1570 ---- 470.80B 445.80A 470.10B 450.80 -9.50 460.30 1575 ---- 466.10B 440.80A 465.80B 445.80 -9.50 455.30 1580 ---- 461.10B 435.80A 460.80B 440.80 -9.50 450.30 1585 ---- 456.10B 430.90A 455.80B 435.80 -9.50 445.30 1590 ---- 451.10B 425.90A 450.80B 430.80 -9.50 440.30 1595 ---- 446.10B 420.90A 445.80B 425.80 -9.50 435.30 1600 ---- 441.00B 415.90A 440.90B 420.80 -9.50 430.30 1605 ---- 436.20B 410.90A 435.20B 415.80 -9.50 425.30 1610 ---- 431.00B 405.90A 430.90B 410.80 -9.50 420.30 1615 ---- 426.20B 401.00A 425.90B 405.80 -9.50 415.30 1620 ---- 421.20B 396.00A 420.90B 400.80 -9.50 410.30 1625 ---- 418.20B 390.10A 418.20B 395.80 -9.50 405.30 1630 ---- 411.30B 386.10A 410.30B 390.90 -9.40 400.30 1635 ---- 406.00B 381.10A 405.40B 385.90 -9.40 395.30 1640 ---- 401.30B 376.20A 400.40B 380.90 -9.50 390.40 1645 ---- 396.30B 371.30A 395.40B 376.00 -9.40 385.40 1650 ---- 393.30B 365.50A 393.30B 371.10 -9.30 380.40 1 1655 ---- 386.50B 361.50A 385.50B 366.10 -9.40 375.50 1660 ---- 381.60B 356.60A 380.60B 361.20 -9.40 370.60 1665 ---- 376.70B 351.70A 376.70B 356.30 -9.30 365.60 1670 ---- 371.70B 346.70A 370.80B 351.40 -9.30 360.70 1675 ---- 368.60B 341.10A 368.60B 346.50 -9.30 355.80 1680 ---- 361.90B 337.00A 361.60B 341.70 -9.20 350.90 1685 ---- 357.00B 332.20A 356.70B 336.80 -9.30 346.10 1690 ---- 351.50B 327.30A 351.20B 332.00 -9.20 341.20 1695 ---- 347.10B 322.50A 347.10B 327.10 -9.30 336.40 1700 ---- 344.30B 317.00A 344.30B 322.30 -9.20 331.50 23 1705 ---- 337.70B 312.90A 336.80B 317.50 -9.20 326.70 1710 ---- 332.90B 308.10A 332.00B 312.70 -9.20 321.90 2 1715 ---- 328.20B 303.40A 327.90B 308.00 -9.10 317.10 1720 ---- 323.30B 298.60A 322.40B 303.20 -9.20 312.40 1725 ---- 320.20B 293.30A 320.20B 298.50 -9.10 307.60 1730 ---- 313.80B 289.20A 313.60B 293.80 -9.10 302.90 1735 ---- 309.00B 284.50A 309.00B 289.10 -9.00 298.10 1740 ---- 304.30B 279.90A 304.00B 284.40 -9.00 293.40 1745 ---- 299.60B 275.20A 299.30B 279.70 -9.10 288.80 1750 ---- 296.50B 270.10A 296.50B 275.10 -9.00 284.10 9 1755 ---- 290.30B 266.00A 290.20B 270.50 -9.00 279.50 1760 ---- 285.60B 261.40A 285.20B 265.90 -8.90 274.80 1765 ---- 281.00B 256.80A 280.70B 261.30 -8.90 270.20 1 1770 ---- 276.30B 252.30A 276.30B 256.70 -9.00 265.70 1775 ---- 273.20B 247.40A 273.20B 252.20 -8.90 261.10 1780 ---- 267.20B 242.90A 266.90B 247.70 -8.90 256.60 1 1785 ---- 262.60B 238.50A 261.90B 243.20 -8.90 252.10 1 1790 ---- 258.10B 234.10A 257.70B 238.80 -8.80 247.60 1 1795 ---- 253.60B 229.60A 253.40B 234.40 -8.70 243.10 1 1800 ---- 250.50B 225.20A 250.50B 230.00 -8.70 238.70 1805 ---- 246.00B 221.00A 246.00B 225.60 -8.70 234.30 1810 ---- 241.50B 216.70A 241.40B 221.30 -8.60 229.90 1 1815 ---- 237.10B 212.50A 237.10B 217.00 -8.60 225.60 1820 ---- 232.70B 208.10A 232.60B 212.70 -8.60 221.30 1825 ---- 228.40B 204.00A 228.40B 208.40 -8.60 217.00 1830 ---- 224.00B 199.80A 223.90B 204.20 -8.60 212.80 1835 ---- 219.70B 195.80A 219.60B 200.00 -8.60 208.60 1840 ---- 215.50B 191.60A 215.30B 195.90 -8.50 204.40 1845 ---- 211.30B 187.70A 211.30B 191.80 -8.50 200.30 1850 ---- 207.10B 183.70A 207.10B 187.80 -8.40 196.20 1855 ---- 202.90B 179.70A 202.90B 183.70 -8.40 192.10 1860 ---- 198.80B 175.70A 198.80B 179.80 -8.30 188.10 1865 ---- 194.70B 172.00A 194.70B 175.80 -8.40 184.20 1870 ---- 190.70B 168.10A 190.70B 172.00 -8.20 180.20 1 1875 ---- 186.70B 164.40A 186.70B 168.10 -8.30 176.40 1 1880 ---- 182.70B 160.60A 182.60B 164.40 -8.10 172.50 1885 ---- 178.80B 157.00A 178.80B 160.60 -8.10 168.70 1890 ---- 174.90B 153.40A 174.90B 157.00 -8.00 165.00 50 1895 ---- 171.10B 149.70A 171.10B 153.30 -8.00 161.30 1 1900 ---- 167.30B 146.30A 167.10B 149.80 -7.90 157.70 301 1905 ---- 163.60B 142.80A 163.60B 146.30 -7.80 154.10 1910 ---- 159.90B 139.40A 159.90B 142.90 -7.60 150.50 5 1915 ---- 156.30B 136.10A 156.30B 139.50 -7.50 147.00 1920 ---- 152.70B 132.80A 152.50B 136.10 -7.50 143.60 2 1925 ---- 149.20B 129.60A 149.20B 132.80 -7.40 140.20 1930 ---- 145.70B 126.40A 145.60B 129.60 -7.30 136.90 1 1935 ---- 142.30B 123.30A 142.30B 126.40 -7.20 133.60 1940 ---- 138.90B 120.30A 138.90B 123.30 -7.10 130.40 1 1945 ---- 135.60B 117.30A 135.60B 120.30 -7.00 127.30 1950 ---- 132.40B 114.40A 132.40B 117.20 -7.00 124.20 1955 ---- 129.20B 111.50A 129.20B 114.30 -6.80 121.10 1960 ---- 126.00B 108.70A 126.00B 111.40 -6.80 118.20 1965 ---- 123.00B 105.90A 123.00B 108.60 -6.60 115.20 1970 ---- 120.00B 103.20A 120.00B 105.80 -6.60 112.40 45 1975 ---- 117.00B 100.60A 116.90B 103.00 -6.60 109.60 1980 ---- 114.10B 98.00A 114.00B 100.40 -6.40 106.80 25 1985 ---- 111.30B 95.50A 111.30B 97.80 -6.30 104.10 1990 ---- 108.50B 93.00A 108.40B 95.20 -6.30 101.50 1 1995 ---- 105.80B 90.60A 105.80B 92.70 -6.20 98.90 2000 ---- 103.20B 88.20A 103.20B 90.30 -6.10 96.40 84 2005 ---- 100.50B 86.00A 100.50B 87.90 -6.10 94.00 2010 ---- 98.30B 83.30A 98.20B 85.60 -5.90 91.50 232 2015 ---- 95.80B 81.10A 95.70B 83.30 -5.90 89.20 200 2020 ---- 93.40B 79.00A 93.30B 81.10 -5.80 86.90 15 60 2025 ---- 91.00B 76.90A 91.00B 78.90 -5.80 84.70 2 2030 ---- 88.70B 74.90A 88.60B 76.80 -5.70 82.50 1 2035 ---- 86.50B 72.90A 86.40B 74.80 -5.60 80.40 44 2040 ---- 84.30B 71.00A 84.20B 72.80 -5.50 78.30 4 2045 ---- 82.10B 69.10A 82.10B 70.90 -5.40 76.30 160 2050 ---- 80.00B 67.30A 80.00B 69.00 -5.30 15 74.30 1 235 2055 ---- 78.00B 65.50A 77.90B 67.20 -5.20 72.40 2060 ---- 76.00B 63.70A 76.00B 65.40 -5.10 70.50 26 2065 ---- 74.00B 62.10A 74.00B 63.70 -5.00 68.70 27 2070 ---- 72.10B 60.40A 72.10B 62.00 -4.90 66.90 249 2075 ---- 70.30B 58.80A 70.30B 60.40 -4.80 65.20 8 2080 ---- 68.50B 57.30A 68.50B 58.80 -4.70 63.50 13 2085 ---- 66.80B 55.80A 66.70B 57.20 -4.70 61.90 63 2090 ---- 65.10B 54.30A 65.00B 55.70 -4.60 60.30 2 2095 ---- 63.40B 52.90A 63.40B 54.30 -4.50 58.80 19 2100 ---- 61.80B 51.60A 61.80B 52.90 -4.40 57.30 42 436 2105 ---- 60.20B 50.20A 60.20B 51.50 -4.30 55.80 1 2110 ---- 58.70B 48.90A 58.70B 50.20 -4.20 54.40 7 2115 ---- 57.20B 47.70A 57.20B 48.90 -4.10 53.00 2120 ---- 55.80B 46.40A 55.80B 47.60 -4.10 51.70 1 2125 ---- 54.40B 45.20A 54.40B 46.40 -4.00 50.40 29 2130 ---- 53.10B 44.10A 53.00B 45.20 -3.90 49.10 2135 ---- 51.70B 43.00A 51.70B 44.10 -3.80 47.90 11 2140 ---- 50.40B 41.90A 50.40B 43.00 -3.70 46.70 1 2145 ---- 49.20B 40.80A 49.20B 41.90 -3.60 45.50 2150 ---- 48.00B 39.80A 47.90B 40.90 -3.50 44.40 240 2155 ---- 46.80B 38.80A 46.80B 39.80 -3.50 43.30 3 2160 ---- 45.60B 37.90A 45.60B 38.90 -3.30 42.20 2 2165 ---- 44.50B 36.90A 44.50B 37.90 -3.30 41.20 44 2170 ---- 43.40B 36.00A 43.40B 37.00 -3.20 40.20 5 2175 ---- 42.40B 35.10A 42.30B 36.10 -3.10 39.20 3 2180 ---- 41.30B 34.30A 41.30B 35.20 -3.00 38.20 17 2185 ---- 40.30B 33.40A 40.30B 34.30 -3.00 37.30 3 2190 ---- 39.40B 32.60A 39.40B 33.50 -2.90 36.40 2 2195 ---- 38.40B 31.80A 38.40B 32.70 -2.80 35.50 12 2200 ---- 37.50B 31.10A 37.50B 31.90 -2.80 34.70 24 1045 2205 ---- 36.40B 30.40A 36.40B 31.20 -2.70 33.90 1 2210 ---- 35.50B 29.70A 35.50B 30.40 -2.70 33.10 5 2215 ---- 34.70B 29.00A 34.70B 29.70 -2.60 32.30 2220 ---- 33.90B 28.30A 33.90B 29.00 -2.50 31.50 3 2225 ---- 33.30B 27.60A 33.20B 28.30 -2.50 30.80 118 2230 ---- 32.30B 27.00A 32.30B 27.70 -2.40 30.10 13 2235 ---- 31.50B 26.40A 31.50B 27.00 -2.40 29.40 2240 ---- 30.80B 25.80A 30.80B 26.40 -2.30 28.70 5 2245 ---- 30.10B 25.20A 30.10B 25.80 -2.30 28.10 1 2250 ---- 29.50B 24.60A 29.50B 25.20 -2.20 83 27.40 725 2255 ---- 28.70B 24.10A 28.70B 24.60 -2.20 26.80 16 2260 27.90 28.00B 23.60A 23.60A 24.10 -2.10 1 26.20 32 2265 ---- 27.40B 23.10A 27.40B 23.50 -2.10 25.60 2270 ---- 26.80B 22.50A 26.80B 23.00 -2.00 25.00 2275 ---- 26.30B 22.00A 26.30B 22.50 -2.00 24.50 81 2280 ---- 25.60B 21.60A 25.60B 22.00 -1.90 23.90 1 2285 ---- 25.00B 21.10A 25.00B 21.50 -1.90 23.40 2 2290 ---- 24.40B 20.60A 24.40B 21.00 -1.90 22.90 2295 ---- 23.90B 20.20A 23.90B 20.60 -1.80 22.40 2300 ---- 23.50B 19.70A 23.50B 20.10 -1.80 21.90 38 911 2305 ---- 22.80B 19.30A 22.80B 19.70 -1.70 21.40 2310 ---- 22.30B 18.90A 22.30B 19.30 -1.60 20.90 1 2320 ---- 21.40B 18.10A 21.40B 18.50 -1.50 20.00 1 2325 ---- 21.00B 17.70A 21.00B 18.10 -1.50 19.60 2330 ---- 20.50B 17.40A 20.50B 17.70 -1.50 19.20 18 2340 ---- 19.60B 16.70A 19.60B 17.00 -1.40 18.40 11 2350 15.90 18.90B 15.90 16.60B 16.30 -1.30 63 17.60 26 357 2360 ---- 18.00B 15.40A 18.00B 15.60 -1.30 16.90 11 2370 ---- 17.30B 14.80A 17.30B 15.00 -1.20 16.20 1 2375 ---- 16.90B 14.40A 16.90B 14.70 -1.10 15.80 46 2380 ---- 16.50B 14.20A 16.50B 14.40 -1.10 15.50 1 2390 ---- 15.90B 13.60A 15.80B 13.80 -1.10 14.90 2400 ---- 15.20B 13.00A 15.20B 13.30 -.90 1 14.20 4 314 2410 ---- 14.60B 12.60A 14.60B 12.80 -.90 13.70 2425 ---- 13.80B 11.80A 13.80B 12.10 -.80 12.90 4 15 2450 ---- 12.40B 10.70A 12.40B 11.00 -.60 11.60 148 2475 ---- 11.30B 9.80A 11.30B 10.00 -.50 10.50 5 2500 ---- 10.20B 8.90A 10.20B 9.10 -.40 9.50 1 68 2525 ---- 9.30B 8.10A 9.30B 8.40 -.30 8.70 38 2550 7.40 8.50B 7.40 7.70B 7.60 -.30 15 7.90 52 62 2575 ---- 7.70B 6.80A 7.70B 7.00 -.20 7.20 100 2600 ---- 7.10B 6.30A 7.10B 6.40 -.20 6.60 149 2800 3.40 3.60B 3.30A 3.40 3.30 -.10 5 3.40 2 122 OG DEC23 Gold Option CALL 900 ---- 1140.10B 1115.40A 1140.00B 1120.80 -9.50 1130.30 925 ---- 1115.30B 1090.40A 1114.40B 1095.80 -9.50 1105.30 950 ---- 1090.40B 1065.40A 1089.40B 1070.80 -9.50 1080.30 975 ---- 1065.40B 1040.50A 1065.10B 1045.80 -9.50 1055.30 1000 ---- 1040.40B 1015.50A 1039.50B 1020.80 -9.50 1030.30 1025 ---- 1015.50B 990.50A 1015.40B 995.80 -9.50 1005.30 1050 ---- 990.50B 965.50A 990.40B 970.80 -9.50 980.30 1075 ---- 965.50B 940.50A 964.50B 945.80 -9.50 955.30 1080 ---- 960.40B 935.50A 959.50B 940.80 -9.50 950.30 1090 ---- 950.50B 925.60A 950.40B 930.80 -9.50 940.30 1100 ---- 940.50B 915.50A 939.50B 920.80 -9.50 930.30 1110 ---- 929.80B 905.60A 929.50B 910.80 -9.50 920.30 1120 ---- 919.80B 895.60A 919.50B 900.80 -9.50 910.30 1125 ---- 915.60B 890.50A 915.50B 895.80 -9.50 905.30 1130 ---- 910.50B 885.60A 909.50B 890.80 -9.50 900.30 1140 ---- 900.50B 875.60A 899.50B 880.80 -9.50 890.30 1150 ---- 890.60B 865.60A 890.30B 870.80 -9.50 880.30 1160 ---- 880.50B 855.60A 880.20B 860.80 -9.50 870.30 1170 ---- 870.50B 845.60A 870.20B 850.80 -9.50 860.30 1175 ---- 865.60B 840.60A 865.30B 845.80 -9.50 855.30 1180 ---- 860.60B 835.60A 860.50B 840.80 -9.50 850.30 1185 ---- 855.60B 830.60A 854.60B 835.80 -9.50 845.30 1190 ---- 850.60B 825.70A 849.60B 830.80 -9.50 840.30 1195 ---- 845.60B 820.70A 844.70B 825.80 -9.50 835.30 1200 ---- 840.70B 815.60A 839.70B 820.80 -9.50 830.30 1205 ---- 835.60B 810.70A 835.30B 815.80 -9.50 825.30 1210 ---- 830.60B 805.70A 830.30B 810.80 -9.50 820.30 1215 ---- 825.60B 800.70A 825.30B 805.80 -9.50 815.30 1220 ---- 820.60B 795.60A 820.30B 800.80 -9.50 810.30 1225 ---- 815.70B 790.60A 814.70B 795.80 -9.50 805.30 1230 ---- 810.60B 785.60A 809.70B 790.80 -9.50 800.30 1235 ---- 805.60B 780.60A 805.30B 785.80 -9.50 795.30 1240 ---- 800.60B 775.60A 800.30B 780.80 -9.50 790.30 1245 ---- 795.60B 770.60A 795.30B 775.80 -9.50 785.30 1250 ---- 790.70B 765.60A 789.70B 770.80 -9.50 780.30 1255 ---- 785.40B 760.70A 785.30B 765.80 -9.50 775.30 1260 ---- 780.60B 755.70A 780.30B 760.80 -9.50 770.30 1265 ---- 775.60B 750.70A 774.70B 755.80 -9.50 765.30 1270 ---- 770.60B 745.70A 769.70B 750.80 -9.50 760.30 1275 ---- 765.70B 740.60A 764.70B 745.80 -9.50 755.30 1280 ---- 760.70B 735.70A 760.60B 740.80 -9.50 750.30 1285 ---- 755.70B 730.70A 755.60B 735.80 -9.50 745.30 1290 ---- 750.60B 725.70A 749.70B 730.80 -9.50 740.30 1295 ---- 745.70B 720.70A 744.70B 725.80 -9.50 735.30 1300 ---- 740.70B 715.60A 740.40B 720.80 -9.50 730.30 1305 ---- 735.70B 710.70A 734.70B 715.80 -9.50 725.30 1310 ---- 730.70B 705.70A 729.70B 710.80 -9.50 720.30 1315 ---- 725.70B 700.70A 724.70B 705.80 -9.50 715.30 1320 ---- 720.70B 695.70A 719.70B 700.80 -9.50 710.30 1325 ---- 715.80B 690.60A 715.70B 695.80 -9.50 705.30 1330 ---- 710.70B 685.70A 710.40B 690.80 -9.50 700.30 1335 ---- 705.70B 680.70A 704.70B 685.80 -9.50 695.30 1340 ---- 700.70B 675.70A 699.70B 680.80 -9.50 690.30 1345 ---- 695.70B 670.70A 695.40B 675.80 -9.50 685.30 1350 ---- 690.80B 665.70A 690.50B 670.80 -9.50 680.30 1355 ---- 685.70B 660.70A 684.80B 665.80 -9.50 675.30 1360 ---- 680.70B 655.70A 679.80B 660.80 -9.50 670.30 1365 ---- 675.80B 650.70A 675.70B 655.80 -9.50 665.30 1370 ---- 670.70B 645.70A 669.80B 650.80 -9.50 660.30 1375 ---- 665.80B 640.70A 664.80B 645.80 -9.50 655.30 1380 ---- 660.80B 635.70A 659.80B 640.80 -9.50 650.30 1385 ---- 655.80B 630.80A 654.80B 635.80 -9.50 645.30 1390 ---- 650.80B 625.80A 649.80B 630.80 -9.50 640.30 1395 ---- 645.80B 620.80A 644.80B 625.80 -9.50 635.30 1400 ---- 640.90B 615.70A 640.80B 620.80 -9.50 630.30 1405 ---- 635.80B 610.70A 635.50B 615.80 -9.50 625.30 1410 ---- 630.80B 605.70A 630.50B 610.80 -9.50 620.30 1415 ---- 625.80B 600.70A 624.90B 605.80 -9.50 615.30 1420 ---- 620.80B 595.70A 620.50B 600.80 -9.50 610.30 1425 ---- 615.90B 590.70A 614.90B 595.80 -9.50 605.30 1430 ---- 610.80B 585.70A 610.50B 590.80 -9.50 600.30 1435 ---- 605.80B 580.70A 604.90B 585.80 -9.50 595.30 1440 ---- 600.80B 575.70A 599.90B 580.80 -9.50 590.30 1445 ---- 595.80B 570.80A 595.50B 575.80 -9.50 585.30 1450 ---- 590.90B 565.70A 589.90B 570.80 -9.50 580.30 1455 ---- 585.80B 560.80A 584.90B 565.80 -9.50 575.30 1460 ---- 580.80B 555.80A 580.50B 560.80 -9.50 570.30 1465 ---- 575.80B 550.80A 574.90B 555.80 -9.50 565.30 1470 ---- 570.80B 545.80A 569.90B 550.80 -9.50 560.30 1475 ---- 565.90B 540.80A 564.90B 545.80 -9.50 555.30 1480 ---- 560.90B 535.80A 559.90B 540.80 -9.50 550.30 1485 ---- 555.90B 530.80A 554.90B 535.80 -9.50 545.30 1490 ---- 550.90B 525.80A 549.90B 530.80 -9.50 540.30 1495 ---- 545.90B 520.80A 544.90B 525.80 -9.50 535.30 1500 ---- 541.00B 515.80A 540.00B 520.80 -9.50 530.30 1505 ---- 535.90B 510.80A 535.60B 515.80 -9.50 525.30 1510 ---- 530.90B 505.80A 530.60B 510.80 -9.50 520.30 1515 ---- 525.90B 500.80A 525.00B 505.80 -9.50 515.30 1520 ---- 520.90B 495.80A 519.90B 500.80 -9.50 510.30 1525 ---- 516.00B 490.80A 515.00B 495.80 -9.50 505.30 1530 ---- 510.90B 485.80A 510.60B 490.80 -9.50 500.30 1535 ---- 505.90B 480.80A 504.90B 485.80 -9.50 495.30 1540 ---- 500.90B 475.80A 500.60B 480.80 -9.50 490.30 1545 ---- 495.90B 470.80A 495.60B 475.80 -9.50 485.30 1550 ---- 490.90B 465.80A 490.00B 470.80 -9.50 480.30 1555 ---- 485.90B 460.90A 484.90B 465.80 -9.50 475.30 1560 ---- 480.90B 455.90A 480.00B 460.80 -9.50 470.30 1565 ---- 476.00B 450.90A 475.90B 455.80 -9.50 465.30 1570 ---- 471.00B 445.90A 470.00B 450.80 -9.50 460.30 1575 ---- 466.10B 440.80A 465.10B 445.80 -9.50 455.30 1580 ---- 461.00B 435.90A 460.70B 440.80 -9.50 450.30 1585 ---- 456.00B 430.90A 455.70B 435.80 -9.50 445.30 1590 ---- 451.00B 426.00A 450.70B 430.80 -9.50 440.30 1595 ---- 446.00B 421.00A 445.10B 425.80 -9.50 435.30 1600 ---- 441.10B 415.00A 440.20B 420.80 -9.50 430.30 95 1605 ---- 436.10B 411.10A 435.80B 415.80 -9.50 425.30 1610 ---- 431.10B 406.10A 430.20B 410.90 -9.40 420.30 1615 ---- 426.20B 401.20A 425.30B 405.90 -9.40 415.30 1620 ---- 421.30B 396.30A 421.20B 401.00 -9.40 410.40 1625 ---- 418.20B 390.40A 418.20B 396.00 -9.40 405.40 50 1630 ---- 411.40B 386.40A 410.40B 391.10 -9.30 400.40 1635 ---- 406.40B 381.50A 405.50B 386.20 -9.30 395.50 1640 ---- 401.50B 376.70A 400.50B 381.30 -9.30 390.60 1645 ---- 396.60B 371.80A 396.30B 376.40 -9.30 385.70 1650 ---- 393.60B 366.10A 393.60B 371.50 -9.30 380.80 100 1655 ---- 386.80B 362.10A 385.80B 366.60 -9.30 375.90 1660 ---- 381.90B 357.20A 381.60B 361.80 -9.20 371.00 1665 ---- 377.10B 352.40A 376.10B 357.00 -9.20 366.20 1670 ---- 372.20B 347.50A 371.90B 352.10 -9.20 361.30 1675 ---- 369.20B 342.00A 369.20B 347.30 -9.20 356.50 1680 ---- 362.60B 337.90A 361.70B 342.50 -9.20 351.70 1685 ---- 357.80B 333.10A 356.90B 337.70 -9.20 346.90 1690 ---- 352.90B 328.40A 352.00B 333.00 -9.10 342.10 1695 ---- 348.30B 323.70A 347.30B 328.20 -9.20 337.40 1700 ---- 345.10B 318.30A 345.10B 323.50 -9.10 644 332.60 330 1705 ---- 338.70B 314.30A 338.60B 318.80 -9.10 327.90 1710 ---- 334.00B 309.60A 333.90B 314.10 -9.10 323.20 1715 ---- 329.30B 304.90A 329.20B 309.40 -9.10 318.50 1720 ---- 324.60B 300.30A 324.50B 304.80 -9.00 313.80 1725 ---- 321.40B 295.10A 321.30B 300.10 -9.10 309.20 2 1730 ---- 315.30B 291.00A 315.20B 295.50 -9.00 304.50 1735 ---- 310.70B 286.50A 310.70B 290.90 -9.00 299.90 1 1740 ---- 306.00B 281.90A 305.90B 286.30 -9.00 295.30 1 1745 ---- 301.40B 277.40A 301.30B 281.80 -8.90 290.70 1750 ---- 298.20B 272.30A 298.20B 277.20 -9.00 286.20 551 1755 ---- 292.20B 267.80A 292.10B 272.70 -9.00 281.70 1760 ---- 287.70B 263.50A 287.60B 268.20 -9.00 277.20 1765 ---- 283.10B 259.10A 282.90B 263.80 -8.90 272.70 1770 ---- 278.70B 254.70A 278.60B 259.40 -8.80 268.20 1775 ---- 275.50B 250.30A 275.50B 254.90 -8.90 263.80 122 1780 ---- 271.00B 246.00A 270.90B 250.60 -8.80 259.40 1785 ---- 266.60B 241.70A 266.50B 246.20 -8.80 255.00 1 1790 ---- 262.20B 237.30A 262.20B 241.90 -8.80 250.70 1795 ---- 257.80B 233.10A 257.80B 237.60 -8.70 246.30 1800 ---- 253.50B 229.00A 253.50B 233.30 -8.80 242.10 5743 1805 ---- 249.10B 224.80A 249.10B 229.10 -8.70 237.80 1810 ---- 244.80B 220.50A 244.80B 224.90 -8.70 233.60 1815 ---- 240.50B 216.40A 240.30B 220.80 -8.60 229.40 1820 ---- 236.20B 212.30A 236.10B 216.60 -8.60 225.20 1825 ---- 232.00B 208.40A 232.00B 212.60 -8.50 221.10 1830 ---- 227.80B 204.40A 227.70B 208.50 -8.50 217.00 50 1835 ---- 223.70B 200.30A 223.60B 204.50 -8.40 212.90 1 1840 ---- 219.60B 196.40A 219.60B 200.50 -8.40 208.90 1 1845 ---- 215.50B 192.50A 215.30B 196.60 -8.30 204.90 1850 ---- 211.40B 188.70A 211.40B 192.70 -8.30 201.00 1754 1855 ---- 207.40B 185.00A 207.30B 188.80 -8.30 197.10 2 1860 ---- 203.50B 181.20A 203.50B 185.00 -8.20 193.20 75 1865 ---- 199.50B 177.50A 199.50B 181.30 -8.10 189.40 1870 ---- 195.60B 173.80A 195.60B 177.50 -8.20 185.70 100 1875 ---- 191.80B 170.20A 191.80B 173.90 -8.00 181.90 870 1880 ---- 188.00B 166.60A 187.80B 170.20 -8.00 178.20 130 1885 ---- 184.20B 163.10A 184.10B 166.70 -7.90 174.60 1890 ---- 180.50B 159.60A 180.50B 163.10 -7.90 171.00 1 1895 ---- 176.80B 156.20A 176.70B 159.70 -7.80 167.50 1900 ---- 173.20B 152.90A 173.10B 156.20 -7.80 164.00 1598 1905 ---- 169.60B 149.50A 169.50B 152.80 -7.70 160.50 10 1910 ---- 166.10B 146.30A 166.10B 149.50 -7.60 157.10 50 1915 ---- 162.60B 143.10A 162.60B 146.20 -7.60 153.80 1 1920 ---- 159.20B 139.90A 159.20B 143.00 -7.50 150.50 30 1925 ---- 155.80B 136.80A 155.70B 139.80 -7.40 147.20 535 1930 ---- 152.40B 133.70A 152.40B 136.70 -7.30 144.00 1 1935 ---- 149.20B 130.70A 149.20B 133.60 -7.30 140.90 1 1940 ---- 145.90B 127.80A 145.90B 130.60 -7.20 137.80 101 1945 ---- 142.70B 124.90A 142.70B 127.60 -7.10 134.70 286 1950 ---- 139.60B 122.10A 139.50B 124.70 -7.00 5 131.70 10061 1955 ---- 136.50B 119.20A 136.40B 121.80 -7.00 128.80 1960 ---- 133.50B 116.50A 133.50B 119.00 -6.90 125.90 1 1965 ---- 130.50B 113.80A 130.40B 116.30 -6.80 123.10 1 1970 ---- 127.60B 111.10A 127.50B 113.60 -6.70 120.30 103 1975 ---- 124.80B 108.60A 124.80B 110.90 -6.70 117.60 131 1980 107.90 121.90B 106.00A 109.80B 108.30 -6.60 1 114.90 1 1985 ---- 119.20B 103.60A 119.20B 105.80 -6.50 112.30 1990 108.30 116.50B 101.10A 104.80B 103.30 -6.40 3 109.70 53 1995 ---- 113.80B 98.80A 113.70B 100.90 -6.30 107.20 1 2000 108.40 111.30B 96.50A 99.90B 98.50 -6.20 41 104.70 4 5559 2005 ---- 108.90B 93.90A 108.90B 96.20 -6.10 102.30 201 2010 ---- 106.50B 91.70A 106.50B 93.90 -6.00 99.90 2 3 2015 ---- 104.10B 89.50A 104.00B 91.70 -5.90 97.60 32 2020 ---- 101.70B 87.40A 101.70B 89.50 -5.90 95.40 20 2025 ---- 99.40B 85.30A 99.40B 87.40 -5.80 93.20 151 624 2030 ---- 97.10B 83.30A 97.10B 85.30 -5.70 91.00 626 2035 88.80 94.90B 81.30A 87.50B 83.30 -5.60 27 88.90 26 2040 ---- 92.70B 79.40A 92.70B 81.30 -5.50 86.80 63 2045 ---- 90.60B 77.50A 90.60B 79.40 -5.40 84.80 4 2050 84.10 88.50B 75.70A 75.70A 77.50 -5.30 15 82.80 200 2475 2055 ---- 86.50B 73.90A 86.50B 75.60 -5.30 80.90 11 2060 ---- 84.50B 72.10A 84.50B 73.80 -5.20 79.00 245 2065 ---- 82.50B 70.40A 82.50B 72.10 -5.10 77.20 2070 ---- 80.70B 68.80A 80.60B 70.40 -5.00 75.40 65 2075 ---- 78.80B 67.20A 78.80B 68.70 -5.00 73.70 453 2080 75.50 77.00B 65.60A 65.60A 67.10 -4.90 30 72.00 30 97 2085 ---- 75.30B 64.00A 75.30B 65.50 -4.80 70.30 19 2090 ---- 73.60B 62.50A 73.50B 64.00 -4.70 68.70 76 2095 ---- 71.90B 61.10A 71.90B 62.50 -4.60 67.10 79 2100 ---- 70.30B 59.70A 70.20B 61.10 -4.50 20 65.60 2 11440 2105 ---- 68.70B 58.30A 68.60B 59.70 -4.40 64.10 25 2110 ---- 67.10B 56.90A 67.10B 58.30 -4.40 62.70 155 2115 ---- 65.60B 55.60A 65.60B 56.90 -4.30 61.20 6 2120 ---- 64.10B 54.40A 64.10B 55.60 -4.30 59.90 3 54 2125 ---- 62.70B 53.10A 62.70B 54.40 -4.10 58.50 100 623 2130 56.70 61.30B 51.90A 61.30B 53.10 -4.10 110 57.20 40 453 2135 ---- 59.90B 50.70A 59.90B 51.90 -4.00 55.90 5 2140 ---- 58.60B 49.60A 58.60B 50.70 -4.00 54.70 1 2145 ---- 57.30B 48.50A 57.30B 49.60 -3.80 53.40 3 2150 54.80 56.00B 47.40A 56.00B 48.50 -3.80 22 52.30 1 4048 2155 ---- 54.80B 46.30A 54.80B 47.40 -3.70 51.10 1 2160 ---- 53.60B 45.30A 53.60B 46.40 -3.60 50.00 3 2165 ---- 52.40B 44.30A 52.40B 45.30 -3.60 48.90 29 2170 ---- 51.30B 43.30A 51.20B 44.30 -3.50 47.80 12 2175 ---- 50.20B 42.40A 50.10B 43.40 -3.40 46.80 100 709 2180 ---- 49.10B 41.40A 49.00B 42.40 -3.30 45.70 1 9 2185 ---- 48.00B 40.50A 48.00B 41.50 -3.30 44.80 13 2190 ---- 47.00B 39.70A 46.90B 40.60 -3.20 43.80 4 2195 ---- 46.00B 38.80A 45.90B 39.70 -3.20 42.90 9 2200 44.60 45.60 37.80 39.50B 38.90 -3.00 688 41.90 66 5205 2205 ---- 43.90B 37.20A 43.90B 38.10 -3.00 41.10 8 2210 ---- 42.90B 36.40A 42.90B 37.30 -2.90 40.20 2 2215 ---- 42.00B 35.70A 42.00B 36.50 -2.80 39.30 2 2220 ---- 41.20B 34.90A 41.20B 35.70 -2.80 38.50 6 2225 ---- 40.50B 34.20A 40.40B 35.00 -2.70 37.70 500 1055 2230 ---- 39.60B 33.50A 39.60B 34.30 -2.60 36.90 7 2235 ---- 38.70B 32.80A 38.70B 33.60 -2.60 36.20 2 2240 ---- 37.90B 32.10A 37.90B 32.90 -2.50 35.40 1 2245 ---- 37.10B 31.50A 37.10B 32.20 -2.50 34.70 3 2250 ---- 36.50B 30.80A 36.40B 31.50 -2.50 56 34.00 20 6637 2255 ---- 35.60B 30.20A 35.60B 30.90 -2.40 33.30 2260 ---- 35.00B 29.60A 35.00B 30.30 -2.30 32.60 108 2265 ---- 34.10B 29.00A 34.10B 29.70 -2.30 32.00 2270 ---- 33.40B 28.50A 33.40B 29.10 -2.20 31.30 2275 32.30 32.90B 27.90A 32.90B 28.50 -2.20 30 30.70 5 336 2280 ---- 32.10B 27.30A 32.10B 28.00 -2.10 30.10 2285 ---- 31.50B 26.80A 31.50B 27.40 -2.10 29.50 2290 ---- 30.80B 26.30A 30.80B 26.90 -2.00 28.90 2295 ---- 30.20B 25.80A 30.20B 26.40 -2.00 28.40 1 2300 29.20 29.80B 25.30A 25.30A 25.90 -1.90 10 27.80 7120 2305 ---- 29.10B 24.80A 29.10B 25.40 -1.90 27.30 2310 ---- 28.50B 24.30A 28.50B 24.90 -1.80 26.70 2315 ---- 27.90B 23.90A 27.90B 24.40 -1.80 26.20 101 2320 ---- 27.30B 23.40A 27.30B 23.90 -1.80 25.70 2325 ---- 27.00B 23.00A 27.00B 23.50 -1.70 25.20 889 2330 ---- 26.30B 22.60A 26.30B 23.00 -1.80 24.80 1 2335 ---- 25.80B 22.10A 25.80B 22.60 -1.70 24.30 2340 ---- 25.30B 21.70A 25.30B 22.20 -1.60 23.80 7 2345 ---- 24.80B 21.30A 24.80B 21.80 -1.60 23.40 2350 ---- 24.50B 20.90A 24.50B 21.40 -1.60 23.00 1 2793 2360 ---- 23.50B 20.20A 23.50B 20.60 -1.50 22.10 2370 ---- 22.60B 19.40A 22.60B 19.90 -1.40 21.30 1 2375 ---- 22.30B 19.10A 22.20B 19.50 -1.40 20.90 1584 2380 ---- 21.80B 18.80A 21.80B 19.10 -1.50 20.60 2 2390 ---- 21.00B 18.10A 21.00B 18.50 -1.30 19.80 1 2400 ---- 20.30B 17.50A 20.30B 17.80 -1.30 149 19.10 98 3805 2410 ---- 19.50B 16.90A 19.50B 17.20 -1.30 18.50 1 2420 ---- 18.80B 16.30A 18.80B 16.60 -1.20 17.80 1 2425 ---- 18.50B 16.00A 18.50B 16.30 -1.20 17.50 502 1366 2430 ---- 18.10B 15.70A 18.10B 16.00 -1.20 17.20 2 2440 ---- 17.50B 15.20A 17.50B 15.50 -1.10 16.60 16 2450 ---- 16.90B 14.70A 16.90B 15.00 -1.00 16.00 928 2475 ---- 15.40B 13.50A 15.40B 13.70 -1.00 14.70 19 2490 ---- 14.60B 12.80A 14.60B 13.10 -.90 14.00 166 2500 12.50 14.10B 12.40A 12.70B 12.60 -.90 1073 13.50 4 18043 2525 ---- 13.00B 11.40A 13.00B 11.60 -.80 12.40 162 2550 ---- 11.90B 10.50A 11.90B 10.70 -.70 11.40 12 2655 2575 ---- 11.00B 9.70A 11.00B 9.90 -.60 10.50 36 2600 ---- 10.10B 9.00A 10.10B 9.20 -.50 105 9.70 88 5618 2625 ---- 9.40B 8.40A 9.40B 8.50 -.40 8.90 535 2650 ---- 8.70B 7.80A 7.80A 7.90 -.40 8.30 591 2700 ---- 7.50B 6.70A 7.50B 6.80 -.30 7.10 2801 2750 ---- 6.40B 5.80A 6.40B 5.90 -.20 6.10 6 1010 2800 ---- 5.60B 5.10A 5.60B 5.10 -.10 5.20 728 2900 ---- 4.20B 3.90A 4.20B 4.00 .00 4.00 66 3000 3.00 3.20B 3.00 3.00 3.10 .00 36 3.10 7 11852 3100 ---- 2.50B ---- 2.50B 2.50 +.10 2.40 1 3200 ---- ---- ---- ---- 2.10 +.20 1.90 4884 3400 ---- ---- ---- ---- 1.50 +.20 1.30 2 234 3600 ---- ---- ---- ---- 1.10 +.10 1.00 190 3800 .80 .80 .80 .80 .90 +.10 32 .80 1 1 4000 ---- ---- ---- ---- .80 +.10 .70 1312 OG JAN24 Gold Option CALL 1250 ---- 806.60B 784.10A 805.80B 788.80 -9.00 797.80 1275 ---- 781.70B 759.00A 781.50B 763.80 -9.00 772.80 1300 ---- 756.60B 734.10A 755.90B 738.80 -9.00 747.80 1325 ---- 731.90B 709.10A 730.90B 713.80 -9.00 722.80 1350 ---- 706.80B 684.10A 706.60B 688.80 -9.00 697.80 1375 ---- 681.80B 659.10A 681.10B 663.80 -9.00 672.80 1400 ---- 657.60B 634.10A 657.50B 638.80 -9.00 647.80 1425 ---- 632.80B 609.10A 632.50B 613.80 -9.00 622.80 1430 ---- 627.00B 604.20A 625.90B 608.80 -9.00 617.80 1440 ---- 616.80B 594.20A 616.60B 598.80 -9.00 607.80 1450 ---- 607.80B 584.20A 607.50B 588.80 -9.00 597.80 1460 ---- 596.80B 574.40A 596.00B 578.80 -9.00 587.80 1470 ---- 587.00B 564.30A 586.10B 568.80 -9.00 577.80 1475 ---- 582.90B 559.20A 582.60B 563.80 -9.00 572.80 1480 ---- 576.90B 554.30A 575.90B 558.80 -9.00 567.80 1490 ---- 567.60B 544.30A 565.90B 548.80 -9.00 557.80 1500 ---- 557.90B 534.20A 557.60B 538.80 -9.00 547.80 1510 ---- 547.60B 524.30A 546.10B 528.80 -9.00 537.80 1520 ---- 536.80B 514.30A 535.90B 518.80 -9.00 527.80 1525 ---- 532.90B 509.20A 532.60B 513.80 -9.00 522.80 1530 ---- 526.90B 504.30A 526.90B 508.80 -9.00 517.80 1535 ---- 521.80B 499.30A 521.80B 503.80 -9.00 512.80 1540 ---- 516.90B 494.30A 516.80B 498.80 -9.00 507.80 1545 ---- 511.90B 489.30A 511.90B 493.80 -9.00 502.80 1550 ---- 508.00B 484.20A 507.70B 488.80 -9.00 497.80 1 1555 ---- 502.70B 479.30A 501.20B 483.80 -9.00 492.80 1560 ---- 497.70B 474.30A 496.10B 478.80 -9.00 487.80 1565 ---- 492.70B 469.30A 491.20B 473.80 -9.00 482.80 1570 ---- 487.70B 464.40A 486.20B 468.80 -9.00 477.80 1575 ---- 483.00B 459.30A 482.70B 463.80 -9.00 472.80 1580 ---- 476.90B 454.40A 476.50B 458.80 -9.00 467.80 1585 ---- 472.00B 449.50A 471.10B 453.80 -9.00 462.80 1590 ---- 467.80B 444.50A 466.20B 448.80 -9.00 457.80 1595 ---- 462.00B 439.60A 461.60B 443.80 -9.00 452.80 1600 ---- 460.50B 433.20A 460.50B 438.80 -9.00 447.80 1605 ---- 452.40B 429.60A 451.70B 433.80 -9.00 442.80 1610 ---- 448.00B 424.70A 446.30B 428.90 -8.90 437.80 1615 ---- 442.20B 419.80A 441.40B 423.90 -9.00 432.90 1620 ---- 437.20B 414.80A 437.20B 419.00 -8.90 427.90 1625 ---- 435.60B 408.60A 435.60B 414.10 -8.90 423.00 1630 ---- 427.40B 405.10A 426.60B 409.10 -8.90 418.00 1635 ---- 422.70B 400.20A 422.40B 404.20 -8.90 413.10 1640 ---- 417.80B 395.30A 416.80B 399.40 -8.80 408.20 1645 ---- 413.70B 390.50A 412.00B 394.50 -8.80 403.30 1650 ---- 411.10B 384.30A 411.10B 389.60 -8.90 398.50 6 1655 ---- 403.90B 380.80A 403.00B 384.80 -8.80 393.60 1660 ---- 399.10B 376.00A 398.80B 380.00 -8.80 388.80 1665 ---- 394.30B 371.10A 394.00B 375.10 -8.80 383.90 1670 ---- 389.50B 366.30A 388.50B 370.30 -8.80 379.10 1675 ---- 386.70B 360.40A 386.60B 365.60 -8.70 374.30 1680 ---- 379.60B 356.80A 379.50B 360.80 -8.70 369.50 1685 ---- 374.80B 352.10A 374.70B 356.00 -8.70 364.70 1690 ---- 370.00B 347.30A 369.30B 351.30 -8.70 360.00 1695 ---- 365.50B 342.60A 365.20B 346.60 -8.70 355.30 1700 ---- 362.80B 336.80A 362.80B 341.90 -8.60 350.50 21 1705 ---- 356.00B 333.30A 355.10B 337.20 -8.60 345.80 1710 ---- 351.30B 328.60A 350.50B 332.50 -8.60 341.10 1715 ---- 346.70B 324.00A 345.90B 327.90 -8.60 336.50 1720 ---- 342.00B 319.30A 341.70B 323.20 -8.60 331.80 1725 ---- 339.30B 313.70A 339.30B 318.60 -8.60 327.20 1730 ---- 332.70B 310.20A 332.40B 314.00 -8.60 322.60 1735 ---- 328.10B 305.60A 327.80B 309.50 -8.50 318.00 1740 ---- 323.50B 301.10A 323.20B 304.90 -8.50 313.40 1745 ---- 318.90B 296.60A 318.60B 300.40 -8.50 308.90 1750 ---- 316.20B 291.10A 316.20B 295.90 -8.50 304.40 4 1755 ---- 309.90B 286.70A 309.90B 291.40 -8.50 299.90 1760 ---- 305.40B 282.20A 305.00B 286.90 -8.50 295.40 1765 ---- 300.80B 277.80A 300.50B 282.50 -8.40 290.90 1770 ---- 297.90B 273.50A 297.90B 278.10 -8.40 286.50 1775 ---- 293.60B 269.10A 293.40B 273.70 -8.40 282.10 1780 ---- 289.10B 264.80A 289.00B 269.40 -8.30 277.70 1785 ---- 284.70B 260.50A 284.70B 265.10 -8.30 273.40 1790 ---- 280.30B 256.30A 280.30B 260.80 -8.30 269.10 1 1795 ---- 276.00B 252.00A 276.00B 256.50 -8.30 264.80 1800 ---- 271.60B 247.80A 271.60B 252.30 -8.20 260.50 18 1805 ---- 267.30B 243.70A 267.30B 248.10 -8.20 256.30 1810 ---- 263.00B 239.50A 263.00B 243.90 -8.10 252.00 1815 ---- 258.80B 235.40A 258.80B 239.70 -8.20 247.90 1820 ---- 254.50B 231.30A 254.50B 235.60 -8.10 243.70 1825 ---- 250.30B 227.30A 250.20B 231.50 -8.10 239.60 1830 ---- 246.20B 223.30A 246.20B 227.50 -8.00 235.50 1835 ---- 242.00B 219.30A 242.00B 223.50 -8.00 231.50 1840 ---- 237.90B 215.40A 237.90B 219.50 -8.00 227.50 1845 ---- 233.80B 211.50A 233.70B 215.60 -7.90 223.50 1850 ---- 229.80B 207.70A 229.80B 211.60 -7.90 219.50 2 1855 ---- 225.80B 203.80A 225.80B 207.80 -7.80 215.60 1860 ---- 221.80B 200.10A 221.70B 204.00 -7.70 211.70 1865 ---- 217.90B 196.30A 217.90B 200.20 -7.70 207.90 1870 ---- 214.00B 192.60A 214.00B 196.40 -7.70 204.10 1875 ---- 210.20B 189.00A 210.20B 192.70 -7.70 200.40 1 1880 ---- 206.30B 185.40A 206.20B 189.00 -7.70 196.70 1885 ---- 202.60B 181.80A 202.60B 185.40 -7.60 193.00 1890 ---- 198.80B 178.30A 198.70B 181.80 -7.60 189.40 1895 ---- 195.10B 174.80A 195.00B 178.30 -7.50 185.80 1900 ---- 191.50B 171.40A 191.50B 174.80 -7.40 182.20 8 1905 ---- 187.90B 168.00A 187.90B 171.40 -7.30 178.70 1910 ---- 184.30B 164.70A 184.30B 168.00 -7.30 175.30 1915 ---- 180.80B 161.40A 180.80B 164.70 -7.20 171.90 1920 ---- 177.30B 158.10A 177.30B 161.40 -7.20 168.60 1925 ---- 173.90B 155.00A 173.90B 158.10 -7.20 165.30 1930 ---- 170.50B 151.80A 170.50B 155.00 -7.00 162.00 1935 ---- 167.10B 148.70A 167.00B 151.80 -7.00 158.80 1940 ---- 163.80B 145.70A 163.70B 148.70 -6.90 155.60 1945 ---- 160.60B 142.70A 160.60B 145.70 -6.80 152.50 1950 ---- 157.40B 139.70A 157.40B 142.70 -6.80 149.50 63 417 1955 ---- 154.30B 136.80A 154.30B 139.70 -6.70 146.40 1960 ---- 151.20B 134.00A 151.20B 136.80 -6.70 143.50 1965 ---- 148.10B 131.20A 148.10B 134.00 -6.60 140.60 1970 ---- 145.10B 128.50A 145.10B 131.20 -6.50 137.70 1975 ---- 142.20B 125.80A 142.20B 128.40 -6.50 134.90 1980 ---- 139.30B 123.10A 139.30B 125.70 -6.40 132.10 3 1985 ---- 136.40B 120.50A 136.30B 123.10 -6.30 129.40 3 1990 ---- 133.60B 118.00A 133.50B 120.50 -6.20 126.70 1995 ---- 130.90B 115.50A 130.90B 117.90 -6.20 124.10 2000 ---- 128.20B 113.00A 128.20B 115.40 -6.10 49 121.50 100 480 2005 ---- 125.50B 110.40A 125.40B 113.00 -6.00 119.00 2010 ---- 122.90B 108.00A 122.80B 110.60 -5.90 116.50 2015 ---- 120.40B 105.70A 120.40B 108.20 -5.90 114.10 2020 ---- 118.00B 103.50A 118.00B 105.90 -5.80 111.70 3 2025 ---- 115.80B 101.30A 115.80B 103.70 -5.70 109.40 2030 ---- 113.50B 99.10A 113.50B 101.40 -5.70 107.10 2035 ---- 111.10B 97.00A 111.10B 99.30 -5.60 49 104.90 37 37 2040 ---- 108.80B 94.90A 108.80B 97.20 -5.50 102.70 2 2045 ---- 106.50B 92.90A 106.50B 95.10 -5.40 100.50 2050 98.50 104.60B 90.90A 92.30B 93.00 -5.40 48 98.40 10 2905 2055 ---- 102.10B 88.90A 102.00B 91.10 -5.20 96.30 79 2060 ---- 100.00B 87.00A 99.90B 89.10 -5.20 94.30 2065 ---- 97.90B 85.20A 97.90B 87.20 -5.20 92.40 2070 ---- 96.20B 83.40A 96.20B 85.40 -5.00 90.40 50 2075 ---- 94.20B 81.60A 94.20B 83.60 -4.90 88.50 48 2080 ---- 91.90B 79.90A 91.80B 81.80 -4.90 86.70 2 2085 ---- 90.00B 78.20A 89.90B 80.00 -4.90 84.90 10 2090 ---- 88.20B 76.50A 88.20B 78.40 -4.70 83.10 2095 ---- 86.30B 74.90A 86.30B 76.70 -4.70 81.40 2100 82.30 84.80B 73.30A 73.70A 75.10 -4.60 84 79.70 3768 2105 ---- 82.80B 71.80A 82.80B 73.50 -4.50 78.00 2110 ---- 81.10B 70.30A 81.10B 72.00 -4.40 76.40 1 2115 ---- 79.40B 68.80A 79.40B 70.50 -4.40 74.90 30 2120 ---- 77.80B 67.40A 77.80B 69.00 -4.30 73.30 460 2125 ---- 76.50B 65.90A 76.50B 67.60 -4.20 71.80 76 1775 2130 ---- 74.70B 64.60A 74.70B 66.10 -4.20 70.30 10 2135 ---- 73.30B 63.30A 73.30B 64.80 -4.10 68.90 2140 ---- 71.80B 62.00A 71.80B 63.40 -4.10 67.50 2145 ---- 70.20B 60.70A 70.20B 62.10 -4.00 66.10 2150 ---- 69.00B 59.40A 69.00B 60.90 -3.90 64.80 1521 2155 ---- 67.50B 58.20A 67.50B 59.60 -3.90 63.50 2160 ---- 66.10B 57.10A 66.10B 58.40 -3.80 62.20 2165 ---- 64.70B 55.90A 64.70B 57.20 -3.80 61.00 2170 ---- 63.50B 54.80A 63.40B 56.10 -3.60 59.70 2175 ---- 62.40B 53.60A 62.40B 54.90 -3.60 58.50 35 2180 ---- 61.00B 52.60A 60.90B 53.80 -3.60 57.40 2 2185 ---- 59.80B 51.60A 59.70B 52.70 -3.50 56.20 2190 ---- 58.60B 50.50A 58.50B 51.70 -3.40 55.10 1 2195 53.00 57.50B 49.50A 49.50A 50.70 -3.30 4 54.00 2200 ---- 56.50B 48.50A 56.50B 49.70 -3.30 53.00 78 2046 2205 ---- 55.30B 47.60A 55.30B 48.70 -3.30 52.00 2210 ---- 54.20B 46.70A 54.20B 47.70 -3.20 50.90 1 2215 ---- 53.20B 45.80A 53.20B 46.80 -3.20 50.00 2220 ---- 52.20B 44.90A 52.10B 45.90 -3.10 49.00 2225 ---- 51.20B 44.00A 51.20B 45.00 -3.00 48.00 150 2230 ---- 50.20B 43.20A 50.20B 44.10 -3.00 47.10 2235 ---- 49.20B 42.40A 49.20B 43.30 -2.90 46.20 2240 ---- 48.30B 41.60A 48.20B 42.50 -2.80 45.30 2245 ---- 47.40B 40.80A 47.40B 41.70 -2.80 44.50 2250 ---- 46.50B 40.00A 46.50B 40.90 -2.70 43.60 2039 2255 ---- 45.60B 39.30A 45.60B 40.10 -2.70 42.80 2260 41.00 44.80B 38.50A 38.50A 39.40 -2.60 10 42.00 2 2265 ---- 44.00B 37.80A 44.00B 38.60 -2.60 41.20 2270 ---- 43.10B 37.10A 43.10B 37.90 -2.60 40.50 2275 ---- 42.40B 36.40A 42.40B 37.20 -2.50 39.70 2280 ---- 41.60B 35.80A 41.60B 36.60 -2.40 39.00 7 2285 ---- 40.80B 35.10A 40.80B 35.90 -2.40 38.30 2290 ---- 40.10B 34.50A 40.10B 35.20 -2.40 37.60 1 2295 ---- 39.30B 33.90A 39.30B 34.60 -2.30 36.90 2300 ---- 38.60B 33.20A 38.60B 34.00 -2.20 36.20 6 1390 2305 ---- 37.90B 32.70A 37.90B 33.40 -2.20 35.60 2310 ---- 37.30B 32.10A 37.30B 32.80 -2.10 34.90 2315 ---- 36.60B 31.60A 36.60B 32.20 -2.10 34.30 2320 ---- 35.90B 31.00A 35.90B 31.70 -2.00 33.70 2325 ---- 35.30B 30.40A 35.30B 31.10 -2.00 33.10 76 2330 ---- 34.70B 29.90A 34.70B 30.60 -1.90 32.50 2340 ---- 33.50B 28.90A 33.50B 29.50 -1.90 31.40 2350 ---- 32.30B 27.90A 32.30B 28.50 -1.80 30.30 298 2360 ---- 31.20B 27.00A 31.20B 27.60 -1.70 29.30 1 2370 ---- 30.10B 26.10A 30.10B 26.70 -1.60 28.30 2375 ---- 29.60B 25.60A 29.60B 26.20 -1.60 27.80 159 2380 ---- 29.10B 25.20A 29.10B 25.80 -1.50 27.30 2390 ---- 28.10B 24.40A 28.10B 24.90 -1.50 26.40 2400 ---- 27.20B 23.50A 27.20B 24.10 -1.40 25.50 21 1263 2410 ---- 26.30B 22.80A 26.30B 23.30 -1.30 24.60 2 2420 ---- 25.40B 22.10A 25.40B 22.60 -1.20 23.80 2425 ---- 25.00B 21.70A 25.00B 22.20 -1.20 23.40 26 2430 ---- 24.60B 21.40A 24.60B 21.90 -1.10 23.00 1 2450 ---- 23.00B 20.10A 23.00B 20.50 -1.10 11 21.60 252 2475 ---- 21.20B 18.50A 21.20B 18.90 -1.00 19.90 25 2500 17.20 19.60B 16.80 17.60B 17.50 -.80 3 18.30 8 328 2525 ---- 18.10B 15.90A 18.10B 16.20 -.70 16.90 136 2550 ---- 16.80B 14.80A 16.80B 15.10 -.60 15.70 8 2575 ---- 15.50B 13.70A 15.50B 14.00 -.50 14.50 2600 ---- 14.40B 12.80A 14.40B 13.00 -.40 13.40 304 2625 ---- 13.40B 11.90A 13.40B 12.10 -.40 12.50 2700 ---- 10.80B 9.70A 10.80B 9.80 -.30 10.10 377 3000 ---- 4.90B 4.60A 4.90B 4.70 .00 4.70 145 3500 ---- ---- ---- ---- 1.90 .00 1.90 1 4000 ---- ---- ---- ---- 1.10 .00 1.10 14 OG FEB24 Gold Option CALL 1250 ---- 806.50B 784.20A 806.30B 788.80 -9.00 797.80 1275 ---- 781.50B 759.30A 780.70B 763.80 -9.00 772.80 1300 ---- 757.30B 734.30A 755.70B 738.80 -9.00 747.80 1325 ---- 731.60B 709.30A 731.10B 713.80 -9.00 722.80 1350 ---- 706.60B 684.30A 705.60B 688.80 -9.00 697.80 1375 ---- 682.40B 659.30A 680.80B 663.80 -9.00 672.80 1400 ---- 656.60B 634.30A 655.80B 638.80 -9.00 647.80 1425 ---- 631.90B 609.30A 631.60B 613.80 -9.00 622.80 1430 ---- 626.60B 604.40A 626.50B 608.80 -9.00 617.80 1440 ---- 617.40B 594.40A 615.70B 598.80 -9.00 607.80 1450 ---- 607.50B 584.30A 605.90B 588.80 -9.00 597.80 1460 ---- 597.40B 574.50A 595.90B 578.80 -9.00 587.80 1470 ---- 587.40B 564.50A 585.90B 568.80 -9.00 577.80 1475 ---- 582.50B 559.30A 581.00B 563.80 -9.00 572.80 1480 ---- 576.60B 554.40A 575.80B 558.80 -9.00 567.80 1490 ---- 566.70B 544.50A 566.50B 548.80 -9.00 557.80 1500 ---- 556.70B 534.40A 556.70B 538.80 -9.00 547.80 1510 ---- 547.50B 524.50A 546.70B 528.80 -9.00 537.80 1520 ---- 536.70B 514.50A 535.90B 518.80 -9.00 527.80 1525 ---- 532.60B 509.40A 531.10B 513.80 -9.00 522.80 1530 ---- 526.90B 504.50A 525.90B 508.80 -9.00 517.80 1535 ---- 521.70B 499.50A 520.90B 503.80 -9.00 512.80 1540 ---- 516.90B 494.50A 515.90B 498.80 -9.00 507.80 1545 ---- 511.80B 489.50A 511.00B 493.80 -9.00 502.80 1550 ---- 507.10B 484.50A 505.90B 488.80 -9.00 497.80 1555 ---- 501.80B 479.60A 501.60B 483.80 -9.00 492.80 1560 ---- 496.80B 474.70A 496.70B 478.80 -9.00 487.80 1565 ---- 492.60B 469.70A 491.00B 473.80 -9.00 482.80 1570 ---- 486.90B 464.70A 486.40B 468.80 -9.00 477.80 1575 ---- 485.50B 458.10A 485.50B 463.80 -9.00 472.80 1580 ---- 477.00B 454.80A 476.50B 458.80 -9.00 467.80 1585 ---- 472.10B 449.80A 471.20B 453.80 -9.00 462.80 1590 ---- 467.10B 444.80A 467.10B 448.90 -8.90 457.80 1595 ---- 462.10B 439.90A 461.60B 443.90 -9.00 452.90 1600 ---- 460.60B 433.50A 460.60B 439.00 -8.90 447.90 1605 ---- 452.90B 430.10A 451.40B 434.00 -9.00 443.00 1610 ---- 447.40B 425.20A 447.10B 429.10 -8.90 438.00 1615 ---- 442.50B 420.30A 442.30B 424.20 -8.90 433.10 1620 ---- 437.60B 415.50A 436.60B 419.30 -8.90 428.20 1625 ---- 436.00B 409.20A 436.00B 414.50 -8.80 423.30 5 1630 ---- 427.70B 405.80A 427.00B 409.60 -8.90 418.50 1635 ---- 422.80B 401.00A 422.20B 404.80 -8.80 413.60 1640 ---- 418.80B 396.10A 417.30B 399.90 -8.90 408.80 1645 ---- 413.10B 391.30A 413.10B 395.10 -8.80 403.90 1650 ---- 411.60B 385.20A 411.60B 390.30 -8.80 399.10 3 1655 ---- 403.50B 381.70A 402.80B 385.50 -8.80 394.30 1660 ---- 398.90B 376.90A 398.00B 380.80 -8.70 389.50 1665 ---- 393.90B 372.20A 393.20B 376.00 -8.80 384.80 1670 ---- 389.10B 367.50A 388.40B 371.30 -8.70 380.00 1675 ---- 387.70B 361.60A 387.70B 366.60 -8.70 375.30 1680 ---- 379.60B 358.10A 379.00B 361.90 -8.70 370.60 1685 ---- 375.70B 353.50A 374.30B 357.20 -8.70 365.90 1690 ---- 370.30B 348.80A 370.30B 352.60 -8.60 361.20 1695 ---- 366.50B 344.10A 365.50B 347.90 -8.70 356.60 1700 ---- 364.10B 338.40A 364.10B 343.30 -8.60 351.90 17 1705 ---- 356.30B 334.90A 356.30B 338.70 -8.60 347.30 1710 ---- 352.60B 330.30A 351.50B 334.10 -8.60 342.70 1 1715 ---- 347.90B 325.80A 346.30B 329.50 -8.60 338.10 1720 ---- 343.30B 321.20A 342.30B 325.00 -8.50 333.50 1725 ---- 340.90B 315.70A 340.90B 320.50 -8.50 329.00 1730 ---- 334.20B 311.20A 333.40B 316.00 -8.50 324.50 1735 ---- 329.70B 306.80A 328.10B 311.50 -8.50 320.00 1740 ---- 325.20B 302.40A 323.80B 307.00 -8.50 315.50 1745 ---- 320.70B 298.00A 319.70B 302.60 -8.40 311.00 1750 ---- 318.20B 293.60A 318.10B 298.20 -8.40 306.60 1755 ---- 313.80B 289.20A 313.80B 293.80 -8.40 302.20 1760 ---- 309.30B 284.90A 309.30B 289.50 -8.30 297.80 1765 ---- 304.90B 280.60A 304.90B 285.10 -8.30 293.40 1770 ---- 300.50B 276.30A 300.50B 280.80 -8.30 289.10 1775 ---- 296.10B 272.10A 296.00B 276.50 -8.30 284.80 1780 ---- 291.80B 267.90A 291.80B 272.30 -8.20 280.50 1785 ---- 287.50B 263.70A 287.50B 268.10 -8.20 276.30 1790 ---- 283.20B 259.50A 283.20B 263.90 -8.10 272.00 1795 ---- 278.90B 255.40A 278.70B 259.70 -8.10 267.80 1800 ---- 274.60B 251.30A 274.50B 255.50 -8.10 263.60 1 1805 ---- 270.40B 247.20A 270.30B 251.40 -8.10 259.50 1810 ---- 266.20B 243.20A 266.10B 247.40 -8.00 255.40 1815 ---- 262.10B 239.20A 261.90B 243.30 -8.00 251.30 1820 ---- 258.00B 235.20A 258.00B 239.30 -8.00 247.30 1825 ---- 253.90B 231.30A 253.90B 235.30 -7.90 243.20 1 1830 ---- 249.80B 227.40A 249.60B 231.40 -7.80 239.20 1835 ---- 245.80B 223.50A 245.80B 227.40 -7.90 235.30 1840 ---- 241.80B 219.70A 241.80B 223.60 -7.80 231.40 1845 ---- 237.80B 215.90A 237.60B 219.70 -7.80 227.50 1850 ---- 233.90B 212.20A 233.90B 215.90 -7.70 223.60 12 1855 ---- 230.00B 208.40A 230.00B 212.10 -7.70 219.80 1860 ---- 226.10B 204.80A 225.90B 208.40 -7.70 216.10 1865 ---- 222.30B 201.10A 222.30B 204.70 -7.60 212.30 1870 ---- 218.50B 197.50A 218.50B 201.10 -7.50 208.60 1875 ---- 214.70B 194.00A 214.70B 197.50 -7.50 205.00 1880 ---- 211.00B 190.50A 211.00B 193.90 -7.50 201.40 1885 ---- 207.30B 187.00A 207.20B 190.40 -7.40 197.80 1890 ---- 203.70B 183.60A 203.70B 186.90 -7.40 194.30 1895 ---- 200.10B 180.20A 200.10B 183.40 -7.40 190.80 1900 ---- 196.60B 176.90A 196.60B 180.00 -7.40 187.40 5 1905 ---- 193.00B 173.60A 192.90B 176.70 -7.30 184.00 6 1910 ---- 189.60B 170.30A 189.60B 173.40 -7.30 180.70 1915 ---- 186.10B 167.10A 186.00B 170.20 -7.20 177.40 1920 ---- 182.80B 164.00A 182.80B 166.90 -7.20 174.10 1925 ---- 179.40B 160.90A 179.40B 163.80 -7.10 170.90 500 1930 ---- 176.10B 157.80A 176.00B 160.70 -7.10 167.80 1935 ---- 172.90B 154.80A 172.80B 157.60 -7.10 164.70 1940 ---- 169.70B 151.90A 169.60B 154.60 -7.00 161.60 10 1945 ---- 166.50B 148.90A 166.40B 151.60 -7.00 158.60 1950 ---- 163.40B 146.10A 163.30B 148.70 -6.90 155.60 1955 ---- 160.40B 143.20A 160.40B 145.80 -6.90 152.70 12 1960 ---- 157.30B 140.50A 157.20B 143.00 -6.80 149.80 1965 ---- 154.40B 137.70A 154.40B 140.20 -6.70 146.90 1970 ---- 151.40B 135.00A 151.30B 137.50 -6.60 144.10 1975 ---- 148.60B 132.40A 148.60B 134.80 -6.50 141.30 1980 ---- 145.70B 129.80A 145.60B 132.20 -6.40 138.60 1985 ---- 143.00B 127.30A 143.00B 129.60 -6.30 135.90 24 1990 ---- 140.20B 124.80A 140.10B 127.00 -6.30 133.30 1995 ---- 137.50B 122.30A 137.40B 124.50 -6.20 130.70 2000 ---- 134.90B 119.90A 134.90B 122.10 -6.10 128.20 452 2005 ---- 132.30B 117.60A 132.30B 119.70 -5.90 125.60 2010 ---- 129.80B 115.20A 129.80B 117.30 -5.90 123.20 2015 ---- 127.20B 113.00A 127.20B 115.00 -5.80 120.80 2020 ---- 124.90B 110.20A 124.90B 112.70 -5.70 118.40 137 2025 ---- 122.50B 108.00A 122.50B 110.50 -5.60 116.10 68 2030 ---- 120.00B 106.40A 120.00B 108.30 -5.50 113.80 2035 ---- 117.70B 104.30A 117.70B 106.10 -5.50 111.60 2040 ---- 115.40B 102.30A 115.40B 104.10 -5.30 109.40 15 38 2045 ---- 113.30B 99.70A 113.30B 102.00 -5.20 107.20 2050 ---- 111.10B 97.70A 111.10B 100.00 -5.20 5 105.20 100 484 2055 ---- 109.00B 95.80A 108.90B 98.00 -5.10 103.10 107 2060 ---- 106.90B 93.90A 106.80B 96.10 -5.00 101.10 11 2065 ---- 104.80B 92.00A 104.80B 94.20 -4.90 99.10 161 2070 ---- 102.60B 90.80A 102.60B 92.30 -4.90 97.20 1 2075 ---- 100.80B 88.40A 100.70B 90.50 -4.80 95.30 100 2080 ---- 98.70B 87.30A 98.70B 88.80 -4.70 93.50 2 2085 ---- 96.80B 85.60A 96.80B 87.00 -4.70 91.70 2090 ---- 95.00B 83.90A 95.00B 85.30 -4.60 89.90 2095 ---- 93.10B 82.30A 93.10B 83.70 -4.50 88.20 2 2100 ---- 91.50B 80.10A 91.40B 82.00 -4.50 86.50 1001 2105 ---- 89.70B 78.50A 89.70B 80.40 -4.50 84.90 270 2110 ---- 87.90B 77.60A 87.90B 78.90 -4.40 83.30 2 2115 ---- 86.20B 76.10A 86.20B 77.40 -4.30 81.70 2120 ---- 84.70B 74.10A 84.70B 75.90 -4.30 80.20 300 2125 ---- 83.10B 72.70A 83.10B 74.40 -4.30 78.70 181 2130 ---- 81.40B 71.80A 81.40B 73.00 -4.20 77.20 5 2135 ---- 79.90B 70.40A 79.90B 71.60 -4.10 75.70 2140 ---- 78.40B 69.10A 78.40B 70.20 -4.10 74.30 2145 ---- 76.90B 67.70A 76.90B 68.90 -4.10 73.00 2150 ---- 75.60B 66.00A 75.60B 67.60 -4.00 71.60 1114 2155 ---- 74.10B 65.20A 74.00B 66.30 -4.00 70.30 2160 ---- 72.70B 64.00A 72.60B 65.00 -4.00 69.00 1 2165 ---- 71.30B 62.80A 71.30B 63.80 -3.90 67.70 2170 ---- 70.00B 61.60A 70.00B 62.60 -3.90 66.50 2175 ---- 68.90B 60.10A 68.90B 61.40 -3.90 65.30 30 2180 ---- 67.50B 59.40A 67.50B 60.30 -3.80 64.10 2185 ---- 66.20B 58.30A 66.20B 59.20 -3.70 62.90 2190 ---- 65.00B 57.20A 65.00B 58.10 -3.70 61.80 2195 ---- 63.90B 56.20A 63.90B 57.00 -3.70 60.70 2200 ---- 62.90B 54.80A 62.90B 56.00 -3.60 59.60 1557 2205 ---- 61.60B 54.10A 61.60B 54.90 -3.60 58.50 2210 ---- 60.50B 53.10A 60.50B 53.90 -3.60 57.50 2215 ---- 59.40B 52.20A 59.40B 52.90 -3.50 56.40 2220 ---- 58.40B 51.20A 58.40B 52.00 -3.40 55.40 2225 ---- 57.40B 50.10A 57.40B 51.00 -3.40 54.40 30 2230 ---- 56.30B 49.40A 56.30B 50.10 -3.40 53.50 2235 ---- 55.30B 48.60A 55.30B 49.20 -3.30 52.50 2240 ---- 54.30B 47.70A 54.30B 48.40 -3.20 51.60 2245 ---- 53.40B 46.90A 53.40B 47.50 -3.20 50.70 2250 ---- 52.60B 45.80A 52.60B 46.70 -3.10 49.80 1248 2255 ---- 51.50B 45.30A 51.50B 45.90 -3.10 49.00 2260 ---- 50.70B 44.50A 50.70B 45.10 -3.00 48.10 2265 ---- 49.80B 43.70A 49.80B 44.30 -3.00 47.30 2270 ---- 48.90B 43.00A 48.90B 43.50 -3.00 46.50 2275 ---- 48.20B 42.00A 48.20B 42.80 -2.90 45.70 2280 ---- 47.30B 41.50A 47.30B 42.10 -2.80 44.90 2285 ---- 46.50B 40.80A 46.50B 41.40 -2.80 44.20 2290 ---- 45.70B 40.20A 45.70B 40.70 -2.70 43.40 2295 ---- 44.90B 39.50A 44.90B 40.00 -2.70 42.70 2300 43.70 44.30B 38.60A 44.30B 39.30 -2.70 3 42.00 1459 2305 ---- 43.40B 38.20A 43.40B 38.70 -2.60 41.30 2310 ---- 42.70B 37.60A 42.70B 38.00 -2.60 40.60 300 2315 ---- 42.00B 37.00A 42.00B 37.40 -2.50 39.90 2320 ---- 41.30B 36.40A 41.30B 36.80 -2.50 39.30 2325 ---- 40.70B 35.60A 40.70B 36.20 -2.40 38.60 674 2330 ---- 39.90B 35.20A 39.90B 35.60 -2.40 38.00 2340 ---- 38.60B 34.10A 38.60B 34.50 -2.30 36.80 2350 ---- 37.50B 32.80A 37.50B 33.40 -2.20 35.60 917 2360 ---- 36.20B 32.00A 36.20B 32.40 -2.00 34.40 2370 ---- 35.10B 31.00A 35.10B 31.40 -1.90 33.30 2375 ---- 34.60B 30.30A 34.60B 30.90 -1.90 32.80 89 2380 ---- 34.00B 30.10A 34.00B 30.40 -1.90 32.30 2390 ---- 32.90B 29.20A 32.90B 29.50 -1.80 31.30 2400 ---- 32.00B 28.10A 32.00B 28.60 -1.70 30.30 2777 2410 ---- 30.90B 27.50A 30.90B 27.80 -1.60 29.40 2420 ---- 30.00B 26.70A 30.00B 27.00 -1.50 28.50 2425 ---- 29.60B 26.00A 29.60B 26.60 -1.40 28.00 7 2430 ---- 29.10B 25.90A 29.10B 26.20 -1.40 27.60 2450 ---- 27.40B 24.20A 27.40B 24.70 -1.30 26.00 202 2475 ---- 25.40B 22.50A 25.40B 22.90 -1.20 24.10 2500 20.90 23.60B 20.90 20.90 21.30 -1.10 1 22.40 1 1463 2525 ---- 22.00B 19.60A 22.00B 19.90 -.90 20.80 2 2550 ---- 20.40B 18.30A 20.40B 18.60 -.80 19.40 1 2575 ---- 19.10B 17.10A 19.10B 17.40 -.60 18.00 2600 ---- 17.80B 16.00A 17.80B 16.30 -.50 16.80 104 2625 ---- 16.60B 15.00A 16.60B 15.20 -.50 15.70 2700 ---- 13.60B 12.40A 13.60B 12.60 -.30 12.90 617 2800 ---- 10.60B 9.80A 10.60B 9.90 -.20 10.10 3 703 3000 ---- 6.70B 6.30A 6.70B 6.50 +.10 6.40 418 3500 ---- ---- ---- ---- 2.70 +.10 2.60 3 4000 ---- ---- ---- ---- 1.50 +.10 1.40 8 OG MAR24 Gold Option CALL 1250 ---- ---- ---- ---- 805.50 -8.80 814.30 1275 ---- ---- ---- ---- 780.50 -8.80 789.30 1300 ---- ---- ---- ---- 755.50 -8.80 764.30 1325 ---- ---- ---- ---- 730.50 -8.80 739.30 1350 ---- ---- ---- ---- 705.50 -8.80 714.30 1375 ---- ---- ---- ---- 680.50 -8.80 689.30 1400 ---- ---- ---- ---- 655.50 -8.80 664.30 1425 ---- ---- ---- ---- 630.50 -8.80 639.30 1440 ---- ---- ---- ---- 615.50 -8.80 624.30 1450 ---- ---- ---- ---- 605.50 -8.80 614.30 1460 ---- ---- ---- ---- 595.50 -8.80 604.30 1470 ---- ---- ---- ---- 585.50 -8.80 594.30 1475 ---- ---- ---- ---- 580.50 -8.80 589.30 1480 ---- ---- ---- ---- 575.50 -8.80 584.30 1490 ---- ---- ---- ---- 565.50 -8.80 574.30 1500 ---- ---- ---- ---- 555.50 -8.80 564.30 1510 ---- ---- ---- ---- 545.50 -8.80 554.30 1520 ---- ---- ---- ---- 535.50 -8.80 544.30 1525 ---- ---- ---- ---- 530.50 -8.80 539.30 1530 ---- ---- ---- ---- 525.50 -8.80 534.30 1540 ---- ---- ---- ---- 515.50 -8.80 524.30 1545 ---- ---- ---- ---- 510.50 -8.80 519.30 1550 ---- ---- 500.00A 500.00A 505.50 -8.80 514.30 1555 ---- ---- ---- ---- 500.50 -8.80 509.30 1560 ---- ---- ---- ---- 495.50 -8.80 504.30 1565 ---- ---- ---- ---- 490.50 -8.80 499.30 1570 ---- ---- 483.70A 483.70A 485.50 -8.80 494.30 1575 ---- 501.90B 475.10A 501.90B 480.50 -8.80 489.30 1580 ---- ---- 473.80A 473.80A 475.50 -8.80 484.30 1585 ---- ---- 468.90A 468.90A 470.60 -8.80 479.40 1590 ---- ---- 463.90A 463.90A 465.60 -8.80 474.40 1595 ---- ---- 459.00A 459.00A 460.70 -8.80 469.50 1600 ---- 477.10B 450.70A 477.10B 455.80 -8.70 464.50 1605 ---- ---- 449.20A 449.20A 450.90 -8.70 459.60 1610 ---- ---- 444.40A 444.40A 446.00 -8.70 454.70 1615 ---- ---- 439.50A 439.50A 441.10 -8.70 449.80 1620 ---- ---- 434.70A 434.70A 436.30 -8.70 445.00 1625 ---- 452.60B 426.40A 452.50B 431.40 -8.70 440.10 1630 ---- ---- 425.00A 425.00A 426.60 -8.70 435.30 1635 ---- ---- 420.20A 420.20A 421.80 -8.60 430.40 1640 ---- ---- 415.50A 415.50A 417.00 -8.60 425.60 1645 ---- ---- 410.70A 410.70A 412.20 -8.60 420.80 1650 ---- 428.40B 402.60A 428.40B 407.40 -8.60 416.00 10 1655 ---- ---- 401.20A 401.20A 402.70 -8.60 411.30 1660 ---- ---- 396.50A 396.50A 397.90 -8.60 406.50 1665 ---- ---- 391.80A 391.80A 393.20 -8.60 401.80 1670 ---- ---- 387.10A 387.10A 388.50 -8.60 397.10 1675 ---- 404.60B 379.10A 404.40B 383.80 -8.50 392.30 1680 ---- ---- 377.70A 377.70A 379.10 -8.60 387.70 1685 ---- ---- 373.10A 373.10A 374.50 -8.50 383.00 1690 ---- ---- 368.50A 368.50A 369.90 -8.40 378.30 1695 ---- ---- 363.90A 363.90A 365.20 -8.50 373.70 1700 ---- 381.10B 356.00A 381.10B 360.60 -8.50 369.10 2 1705 ---- ---- 354.70A 354.70A 356.10 -8.40 364.50 1710 ---- ---- 350.20A 350.20A 351.50 -8.40 359.90 1715 ---- ---- 345.60A 345.60A 346.90 -8.50 355.40 1720 ---- ---- 341.10A 341.10A 342.40 -8.40 350.80 1725 ---- 358.10B 333.50A 358.10B 337.90 -8.40 346.30 1730 ---- ---- 329.00A 329.00A 333.40 -8.40 341.80 1735 ---- ---- 324.60A 324.60A 329.00 -8.30 337.30 1740 ---- 337.10B 320.20A 337.10B 324.50 -8.40 332.90 1745 ---- 338.70B 315.80A 338.70B 320.10 -8.30 328.40 1750 ---- 335.50B 311.40A 335.40B 315.70 -8.30 324.00 1755 ---- 331.10B 307.10A 330.90B 311.40 -8.20 319.60 1760 ---- 326.70B 302.80A 326.70B 307.00 -8.30 315.30 1765 ---- 322.30B 298.50A 322.30B 302.70 -8.20 310.90 1770 ---- 317.90B 294.20A 317.70B 298.40 -8.20 306.60 1775 ---- 313.50B 290.00A 313.40B 294.10 -8.20 302.30 1780 ---- 309.20B 285.80A 309.20B 289.90 -8.20 298.10 1785 ---- 304.90B 281.60A 304.90B 285.70 -8.10 293.80 1790 ---- 300.60B 277.50A 300.60B 281.50 -8.10 289.60 1795 ---- 296.40B 273.30A 296.40B 277.30 -8.10 285.40 1800 ---- 292.10B 269.20A 292.00B 273.20 -8.10 281.30 1805 ---- 287.90B 265.20A 287.80B 269.10 -8.00 277.10 1810 ---- 283.80B 261.10A 283.80B 265.00 -8.00 273.00 1815 ---- 279.60B 257.10A 279.60B 261.00 -7.90 268.90 1820 ---- 275.50B 253.20A 275.30B 256.90 -8.00 264.90 1825 ---- 271.40B 249.20A 271.40B 253.00 -7.90 260.90 1830 ---- 267.30B 245.30A 267.20B 249.00 -7.90 256.90 1835 ---- 263.30B 241.40A 263.30B 245.10 -7.80 252.90 1840 ---- 259.30B 237.60A 259.30B 241.20 -7.80 249.00 1845 ---- 255.30B 233.80A 255.20B 237.40 -7.70 245.10 1850 ---- 251.40B 230.00A 251.20B 233.50 -7.80 241.30 1855 ---- 247.50B 226.30A 247.30B 229.80 -7.70 237.50 1860 ---- 243.60B 222.60A 243.60B 226.00 -7.70 233.70 1865 ---- 239.80B 218.90A 239.80B 222.30 -7.60 229.90 1870 ---- 236.00B 215.30A 236.00B 218.60 -7.60 226.20 1875 ---- 232.20B 211.70A 232.20B 215.00 -7.50 222.50 1880 ---- 228.50B 208.20A 228.50B 211.40 -7.50 218.90 1885 ---- 224.80B 204.70A 224.60B 207.90 -7.30 215.20 1890 ---- 221.10B 201.20A 221.00B 204.30 -7.40 211.70 1895 ---- 217.50B 197.80A 217.50B 200.90 -7.30 208.20 1900 ---- 213.90B 194.40A 213.80B 197.40 -7.30 5 204.70 1905 ---- 210.40B 191.00A 210.40B 194.00 -7.20 201.20 1910 ---- 206.90B 187.70A 206.90B 190.70 -7.10 197.80 1915 ---- 203.40B 184.50A 203.40B 187.40 -7.10 194.50 1920 ---- 200.00B 181.30A 199.90B 184.10 -7.00 191.10 1925 ---- 196.60B 178.10A 196.60B 180.90 -7.00 187.90 2 1930 ---- 193.30B 175.00A 193.30B 177.70 -6.90 184.60 1935 ---- 190.00B 171.90A 190.00B 174.60 -6.80 181.40 1940 ---- 186.70B 168.90A 186.70B 171.50 -6.80 178.30 1945 ---- 183.50B 165.90A 183.50B 168.40 -6.80 175.20 1950 ---- 180.30B 162.90A 180.20B 165.40 -6.70 172.10 1 1955 ---- 177.20B 160.00A 177.20B 162.40 -6.70 169.10 1960 ---- 174.10B 157.10A 174.00B 159.50 -6.60 166.10 1965 ---- 171.10B 154.30A 171.00B 156.70 -6.50 163.20 1970 ---- 168.10B 151.60A 168.10B 153.80 -6.50 160.30 1975 ---- 165.10B 148.80A 165.00B 151.00 -6.40 157.40 1980 ---- 162.20B 146.10A 162.10B 148.30 -6.30 154.60 1985 ---- 159.40B 143.50A 159.40B 145.60 -6.30 151.90 1990 ---- 156.60B 140.90A 156.60B 142.90 -6.20 149.10 1995 ---- 153.80B 138.30A 153.70B 140.30 -6.20 146.50 2000 ---- 151.00B 135.80A 150.90B 137.80 -6.00 143.80 2005 ---- 148.40B 133.40A 148.40B 135.30 -5.90 141.20 2010 ---- 145.70B 130.90A 145.60B 132.80 -5.90 138.70 2015 ---- 143.10B 128.60A 143.00B 130.30 -5.90 136.20 2020 ---- 140.60B 125.80A 140.60B 128.00 -5.70 133.70 2025 ---- 138.10B 123.50A 138.10B 125.60 -5.70 131.30 2030 ---- 135.60B 121.20A 135.60B 123.30 -5.60 128.90 2035 ---- 133.20B 119.00A 133.20B 121.10 -5.50 126.60 2040 ---- 130.80B 116.80A 130.80B 118.80 -5.50 124.30 2045 ---- 128.50B 114.70A 128.50B 116.70 -5.30 122.00 2050 ---- 126.20B 112.60A 126.20B 114.50 -5.30 119.80 11 11 2055 ---- 124.00B 110.50A 124.00B 112.40 -5.30 117.70 15 38 2060 ---- 121.80B 108.50A 121.80B 110.40 -5.10 115.50 2065 ---- 119.60B 106.50A 119.60B 108.40 -5.10 113.50 2070 ---- 117.50B 104.60A 117.50B 106.40 -5.00 5 111.40 2075 ---- 115.40B 102.70A 115.40B 104.50 -4.90 109.40 6 2080 ---- 113.30B 100.90A 113.30B 102.60 -4.90 107.50 2085 ---- 111.30B 99.10A 111.30B 100.70 -4.80 105.50 2090 ---- 109.30B 97.30A 109.30B 98.90 -4.70 103.60 2095 ---- 107.40B 95.50A 107.40B 97.10 -4.70 101.80 2100 ---- 105.50B 93.80A 105.50B 95.40 -4.60 100.00 10 2105 ---- 103.60B 92.10A 103.60B 93.70 -4.50 98.20 2110 ---- 101.80B 90.50A 101.80B 92.00 -4.50 96.50 2115 ---- 100.00B 88.90A 100.00B 90.40 -4.40 94.80 2120 ---- 98.30B 87.30A 98.30B 88.80 -4.30 93.10 2125 ---- 96.60B 85.80A 96.60B 87.20 -4.30 91.50 169 2130 ---- 94.90B 84.30A 94.90B 85.70 -4.20 89.90 2135 ---- 93.20B 82.80A 93.20B 84.20 -4.20 88.40 2140 ---- 91.60B 81.30A 91.60B 82.70 -4.10 86.80 2145 ---- 90.00B 79.90A 90.00B 81.20 -4.10 85.30 2150 ---- 88.50B 78.50A 88.50B 79.80 -4.10 83.90 4001 2155 ---- 86.90B 77.20A 86.80B 78.40 -4.00 82.40 2160 ---- 85.40B 75.80A 85.40B 77.10 -3.90 81.00 1 2165 ---- 84.00B 74.50A 84.00B 75.80 -3.80 79.60 2170 ---- 82.60B 73.30A 82.60B 74.40 -3.90 78.30 2175 ---- 81.20B 72.00A 81.20B 73.20 -3.80 77.00 250 2180 ---- 79.80B 70.80A 79.80B 71.90 -3.80 75.70 2185 ---- 78.40B 69.60A 78.40B 70.70 -3.70 74.40 2190 ---- 77.10B 68.40A 77.10B 69.50 -3.70 73.20 2195 ---- 75.80B 67.30A 75.70B 68.30 -3.60 71.90 2200 ---- 74.60B 66.00A 74.60B 67.20 -3.50 70.70 6501 2205 ---- 73.30B 65.00A 73.30B 66.10 -3.50 69.60 2210 ---- 72.10B 64.00A 72.10B 64.90 -3.50 68.40 2215 ---- 70.90B 62.90A 70.90B 63.90 -3.40 67.30 2220 ---- 69.80B 61.90A 69.80B 62.80 -3.40 66.20 2225 ---- 68.60B 60.90A 68.60B 61.80 -3.30 65.10 2230 ---- 67.50B 59.90A 67.50B 60.80 -3.30 64.10 2235 ---- 66.40B 58.90A 66.40B 59.80 -3.20 63.00 2240 ---- 65.30B 57.90A 65.30B 58.80 -3.20 62.00 2245 ---- 64.30B 57.00A 64.30B 57.80 -3.20 61.00 2250 ---- 63.20B 56.10A 63.20B 56.90 -3.10 60.00 5 5 2255 ---- 62.20B 55.20A 62.20B 56.00 -3.10 59.10 2260 ---- 61.20B 54.30A 61.20B 55.10 -3.00 58.10 1 2265 ---- 60.30B 53.50A 60.30B 54.20 -3.00 57.20 2270 ---- 59.30B 52.60A 59.30B 53.40 -2.90 56.30 1 2275 ---- 58.40B 51.80A 58.40B 52.50 -2.90 55.40 15 2280 ---- 57.50B 51.00A 57.50B 51.70 -2.90 54.60 2285 ---- 56.60B 50.20A 56.60B 50.90 -2.80 53.70 2290 ---- 55.70B 49.40A 55.70B 50.10 -2.80 52.90 2295 ---- 54.80B 48.70A 54.80B 49.30 -2.80 52.10 2300 ---- 54.00B 47.90A 54.00B 48.50 -2.80 51.30 2305 ---- 53.10B 47.20A 53.10B 47.80 -2.70 50.50 2310 ---- 52.30B 46.50A 52.30B 47.10 -2.60 49.70 2315 ---- 51.50B 45.70A 51.50B 46.30 -2.60 48.90 2320 ---- 50.70B 45.10A 50.70B 45.60 -2.60 48.20 2325 ---- 50.00B 44.40A 50.00B 44.90 -2.60 47.50 12 2330 ---- 49.20B 43.70A 49.20B 44.30 -2.50 46.80 6 2335 ---- 48.50B 43.10A 48.50B 43.60 -2.50 46.10 2340 ---- 47.70B 42.40A 47.70B 42.90 -2.50 45.40 2345 ---- 47.00B 41.80A 47.00B 42.30 -2.40 44.70 2350 ---- 46.30B 41.20A 46.30B 41.70 -2.30 44.00 5 86 2360 ---- 44.90B 40.00A 44.90B 40.50 -2.20 42.70 2370 ---- 43.60B 38.80A 43.60B 39.30 -2.20 41.50 2375 ---- 43.00B 38.30A 43.00B 38.70 -2.20 40.90 21 2380 ---- 42.40B 37.70A 42.40B 38.10 -2.20 40.30 2390 ---- 41.10B 36.60A 41.10B 37.10 -2.00 39.10 2400 ---- 40.00B 35.60A 40.00B 36.00 -2.00 38.00 9500 2410 ---- 38.80B 34.60A 38.80B 35.00 -1.90 36.90 2420 ---- 37.70B 33.70A 37.70B 34.00 -1.90 35.90 2425 ---- 37.20B 33.20A 37.20B 33.50 -1.90 35.40 2430 ---- 36.70B 32.70A 36.70B 33.10 -1.80 34.90 2440 ---- 35.60B 31.80A 35.60B 32.10 -1.80 33.90 2450 ---- 34.70B 31.00A 34.70B 31.30 -1.70 33.00 17 2475 ---- 32.30B 29.00A 32.30B 29.20 -1.50 30.70 26 2500 27.60 30.20B 27.00 27.00 27.30 -1.40 2 28.70 26 809 2525 ---- 28.30B 25.40A 28.30B 25.50 -1.30 26.80 110 2550 ---- 26.40B 23.80A 26.40B 23.90 -1.20 25.10 1 2575 ---- 24.80B 22.40A 24.80B 22.50 -1.00 23.50 18 2600 ---- 23.30B 21.00A 23.30B 21.10 -1.00 22.10 382 2625 ---- 21.80B 19.80A 21.80B 19.80 -.90 20.70 71 2750 ---- 16.10B 14.80A 16.10B 14.80 -.50 15.30 25 900 2975 ---- 9.80B 9.10A 9.80B 9.30 -.10 9.40 11 3000 ---- 9.30B 8.70A 9.30B 8.90 .00 8.90 550 3250 ---- ---- 5.50A 5.50A 5.60 .00 5.60 10 3500 ---- ---- ---- ---- 3.80 +.10 3.70 1 4000 ---- ---- ---- ---- 2.00 .00 2.00 OG APR24 Gold Option CALL 1250 ---- ---- ---- ---- 805.50 -8.80 814.30 1275 ---- ---- ---- ---- 780.50 -8.80 789.30 1300 ---- ---- ---- ---- 755.50 -8.80 764.30 1325 ---- ---- ---- ---- 730.50 -8.80 739.30 1350 ---- ---- ---- ---- 705.50 -8.80 714.30 1375 ---- ---- ---- ---- 680.50 -8.80 689.30 1400 ---- ---- ---- ---- 655.50 -8.80 664.30 1425 ---- ---- ---- ---- 630.50 -8.80 639.30 1440 ---- ---- ---- ---- 615.50 -8.80 624.30 1450 ---- ---- ---- ---- 605.50 -8.80 614.30 1460 ---- ---- ---- ---- 595.50 -8.80 604.30 1470 ---- ---- ---- ---- 585.50 -8.80 594.30 1475 ---- ---- ---- ---- 580.50 -8.80 589.30 1480 ---- ---- ---- ---- 575.50 -8.80 584.30 1490 ---- ---- ---- ---- 565.50 -8.80 574.30 1500 ---- ---- ---- ---- 555.50 -8.80 564.30 1510 ---- ---- ---- ---- 545.50 -8.80 554.30 1520 ---- ---- ---- ---- 535.50 -8.80 544.30 1525 ---- ---- ---- ---- 530.50 -8.80 539.30 1530 ---- ---- ---- ---- 525.50 -8.80 534.30 1540 ---- ---- ---- ---- 515.50 -8.80 524.30 1545 ---- ---- ---- ---- 510.50 -8.80 519.30 1550 ---- 526.70B 500.20A 526.70B 505.50 -8.80 514.30 1555 ---- ---- ---- ---- 500.50 -8.80 509.30 1560 ---- ---- ---- ---- 495.50 -8.80 504.30 1565 ---- ---- ---- ---- 490.50 -8.80 499.30 1570 ---- ---- ---- ---- 485.60 -8.80 494.40 1575 ---- 501.70B 475.70A 501.60B 480.60 -8.80 489.40 1580 ---- ---- ---- ---- 475.70 -8.80 484.50 1585 ---- ---- ---- ---- 470.80 -8.80 479.60 1590 ---- ---- ---- ---- 465.90 -8.70 474.60 1595 ---- ---- ---- ---- 461.00 -8.80 469.80 1600 ---- 477.20B 451.40A 477.00B 456.10 -8.80 464.90 1605 ---- ---- ---- ---- 451.30 -8.70 460.00 1610 ---- ---- ---- ---- 446.40 -8.80 455.20 1615 ---- ---- ---- ---- 441.60 -8.70 450.30 1620 ---- ---- ---- ---- 436.80 -8.70 445.50 1625 ---- 452.90B 427.30A 452.90B 432.00 -8.70 440.70 1630 ---- ---- ---- ---- 427.20 -8.70 435.90 1635 ---- ---- ---- ---- 422.50 -8.60 431.10 1640 ---- ---- ---- ---- 417.70 -8.70 426.40 1645 ---- ---- ---- ---- 413.00 -8.60 421.60 1650 ---- 428.90B 403.80A 428.90B 408.30 -8.60 416.90 1655 ---- ---- ---- ---- 403.60 -8.60 412.20 1660 ---- ---- ---- ---- 398.90 -8.60 407.50 1665 ---- ---- ---- ---- 394.20 -8.60 402.80 1670 ---- ---- ---- ---- 389.60 -8.50 398.10 1675 ---- 405.30B 380.50A 405.20B 384.90 -8.60 393.50 1680 ---- ---- ---- ---- 380.30 -8.60 388.90 1685 ---- ---- ---- ---- 375.70 -8.60 384.30 1690 ---- ---- ---- ---- 371.20 -8.50 379.70 1695 ---- ---- ---- ---- 366.60 -8.50 375.10 1700 ---- 382.10B 357.80A 382.00B 362.10 -8.40 370.50 1705 ---- ---- ---- ---- 357.60 -8.40 366.00 1710 ---- ---- ---- ---- 353.10 -8.40 361.50 1715 ---- ---- 344.40A 344.40A 348.60 -8.40 357.00 1720 ---- ---- 340.00A 340.00A 344.10 -8.40 352.50 1725 ---- 359.40B 335.60A 359.30B 339.70 -8.40 348.10 1730 ---- 353.70B 331.20A 353.70B 335.30 -8.30 343.60 1735 ---- 350.50B 326.80A 350.50B 330.90 -8.30 339.20 1740 ---- 346.00B 322.50A 346.00B 326.50 -8.30 334.80 1745 ---- 341.60B 318.20A 341.60B 322.20 -8.30 330.50 2 1750 ---- 337.20B 313.90A 337.20B 317.90 -8.20 326.10 1755 ---- 332.80B 309.60A 332.70B 313.60 -8.20 321.80 1760 ---- 328.50B 305.40A 328.30B 309.30 -8.20 317.50 1765 ---- 324.20B 301.20A 324.20B 305.10 -8.10 313.20 1770 ---- 319.90B 297.00A 319.90B 300.90 -8.10 309.00 1775 ---- 315.60B 292.80A 315.60B 296.70 -8.10 304.80 1780 ---- 311.30B 288.70A 311.30B 292.50 -8.10 300.60 1785 ---- 307.10B 284.60A 307.10B 288.40 -8.00 296.40 1790 ---- 302.90B 280.50A 302.90B 284.30 -8.00 292.30 1795 ---- 298.70B 276.50A 298.70B 280.20 -8.00 288.20 1800 ---- 294.50B 272.50A 294.40B 276.10 -8.00 284.10 1805 ---- 290.40B 268.50A 290.40B 272.10 -8.00 280.10 1810 ---- 286.30B 264.60A 286.30B 268.10 -7.90 276.00 1815 ---- 282.30B 260.60A 282.30B 264.20 -7.80 272.00 1820 ---- 278.20B 256.80A 278.20B 260.20 -7.90 268.10 1825 ---- 274.20B 252.90A 274.20B 256.30 -7.90 264.20 1830 ---- 270.20B 249.10A 270.10B 252.50 -7.80 260.30 1835 ---- 266.30B 245.30A 266.30B 248.60 -7.80 256.40 1840 ---- 262.40B 241.50A 262.40B 244.80 -7.80 252.60 1845 ---- 258.50B 237.80A 258.50B 241.00 -7.70 248.70 1850 ---- 254.60B 234.10A 254.50B 237.30 -7.70 245.00 1855 ---- 250.80B 230.50A 250.80B 233.60 -7.60 241.20 1860 ---- 247.00B 226.90A 247.00B 229.90 -7.60 237.50 1865 ---- 243.30B 223.30A 243.30B 226.30 -7.60 233.90 1870 ---- 239.50B 219.70A 239.40B 222.70 -7.50 230.20 1875 ---- 235.90B 216.20A 235.90B 219.20 -7.40 226.60 1880 ---- 232.20B 212.80A 232.20B 215.70 -7.40 223.10 1885 ---- 228.60B 209.40A 228.60B 212.20 -7.40 219.60 1890 ---- 225.00B 206.00A 224.90B 208.70 -7.40 216.10 1895 ---- 221.50B 202.60A 221.50B 205.30 -7.30 212.60 1900 ---- 218.00B 199.30A 218.00B 202.00 -7.20 209.20 1 1905 ---- 214.50B 196.10A 214.40B 198.70 -7.20 205.90 1910 ---- 211.10B 192.80A 211.10B 195.40 -7.10 202.50 1915 ---- 207.70B 189.60A 207.60B 192.20 -7.00 199.20 1920 ---- 204.40B 186.50A 204.20B 189.00 -7.00 196.00 1925 ---- 201.10B 183.40A 201.10B 185.90 -6.90 192.80 1930 ---- 197.80B 180.30A 197.80B 182.80 -6.80 189.60 1935 ---- 194.60B 177.30A 194.50B 179.70 -6.80 186.50 1940 ---- 191.40B 174.30A 191.40B 176.70 -6.70 183.40 1945 ---- 188.30B 171.40A 188.30B 173.70 -6.70 180.40 1950 ---- 185.20B 168.50A 185.20B 170.80 -6.60 177.40 1955 ---- 182.10B 165.70A 182.10B 167.90 -6.60 174.50 1960 ---- 179.10B 162.80A 179.10B 165.00 -6.60 171.60 1965 ---- 176.10B 160.10A 176.10B 162.20 -6.50 168.70 1970 ---- 173.20B 157.40A 173.20B 159.40 -6.50 165.90 1975 ---- 170.30B 154.70A 170.30B 156.70 -6.40 163.10 1980 ---- 167.40B 152.00A 167.30B 154.00 -6.30 160.30 1985 ---- 164.60B 149.40A 164.60B 151.30 -6.30 157.60 1990 ---- 161.80B 146.90A 161.70B 148.70 -6.30 155.00 1995 ---- 159.10B 144.30A 159.00B 146.20 -6.20 152.40 2000 ---- 156.40B 141.90A 156.30B 143.60 -6.20 149.80 21 2005 ---- 153.80B 139.40A 153.80B 141.10 -6.10 147.20 2010 ---- 151.20B 137.00A 151.20B 138.70 -6.10 144.80 2015 ---- 148.60B 134.70A 148.50B 136.30 -6.00 142.30 2020 ---- 146.10B 132.30A 146.10B 133.90 -6.00 139.90 2025 ---- 143.60B 130.10A 143.50B 131.60 -5.90 137.50 2030 ---- 141.20B 127.80A 141.20B 129.30 -5.90 135.20 2035 ---- 138.80B 125.60A 138.80B 127.10 -5.80 132.90 2040 ---- 136.40B 123.50A 136.30B 124.90 -5.70 130.60 2045 ---- 134.10B 121.40A 134.00B 122.70 -5.70 128.40 2050 ---- 131.80B 119.30A 131.70B 120.60 -5.70 126.30 400 2055 ---- 129.60B 117.20A 129.60B 118.50 -5.60 124.10 2060 ---- 127.40B 115.20A 127.40B 116.50 -5.50 122.00 2065 ---- 125.20B 113.30A 125.20B 114.50 -5.50 120.00 2070 ---- 123.10B 111.30A 123.00B 112.50 -5.40 117.90 1 2075 ---- 121.00B 109.40A 121.00B 110.60 -5.30 115.90 2080 ---- 119.00B 107.60A 119.00B 108.70 -5.30 114.00 2085 ---- 117.00B 105.70A 117.00B 106.90 -5.20 112.10 2090 ---- 115.00B 104.00A 114.90B 105.00 -5.20 110.20 2095 ---- 113.10B 102.20A 113.00B 103.30 -5.00 108.30 2100 ---- 111.20B 100.50A 111.20B 101.50 -5.00 106.50 602 2105 ---- 109.30B 98.80A 109.30B 99.80 -5.00 104.80 2110 ---- 107.50B 97.10A 107.50B 98.10 -4.90 103.00 2115 ---- 105.70B 95.50A 105.60B 96.50 -4.80 101.30 2120 ---- 103.90B 93.90A 103.90B 94.90 -4.70 99.60 2125 ---- 102.20B 92.40A 102.20B 93.30 -4.70 98.00 25 2130 ---- 100.50B 90.80A 100.50B 91.70 -4.70 96.40 2135 ---- 98.90B 89.30A 98.80B 90.20 -4.60 94.80 2140 ---- 97.20B 87.90A 97.20B 88.70 -4.50 93.20 2145 ---- 95.60B 86.40A 95.60B 87.30 -4.40 91.70 2150 ---- 94.10B 85.00A 94.10B 85.80 -4.40 90.20 2155 ---- 92.50B 83.60A 92.50B 84.40 -4.40 88.80 2160 ---- 91.00B 82.30A 91.00B 83.00 -4.30 87.30 2165 ---- 89.60B 80.90A 89.60B 81.70 -4.20 85.90 2170 ---- 88.10B 79.60A 88.10B 80.40 -4.10 84.50 2175 ---- 86.70B 78.40A 86.70B 79.10 -4.10 83.20 2180 ---- 85.30B 77.10A 85.30B 77.80 -4.10 81.90 2185 ---- 84.00B 75.90A 84.00B 76.60 -4.00 80.60 2190 ---- 82.60B 74.70A 82.60B 75.30 -4.00 79.30 2195 ---- 81.30B 73.50A 81.30B 74.10 -4.00 78.10 2200 ---- 80.00B 72.30A 80.00B 73.00 -3.80 76.80 508 2205 ---- 78.80B 71.20A 78.70B 71.80 -3.80 75.60 2210 ---- 77.50B 70.10A 77.50B 70.70 -3.80 74.50 2215 ---- 76.30B 69.00A 76.30B 69.60 -3.70 73.30 2220 ---- 75.10B 67.90A 75.10B 68.50 -3.70 72.20 2225 ---- 74.00B 66.90A 74.00B 67.40 -3.70 71.10 2230 ---- 72.80B 65.90A 72.80B 66.40 -3.60 70.00 2235 ---- 71.70B 64.90A 71.70B 65.40 -3.50 68.90 2240 ---- 70.60B 63.90A 70.60B 64.40 -3.50 67.90 2245 ---- 69.50B 62.90A 69.50B 63.40 -3.50 66.90 2250 ---- 68.50B 62.00A 68.50B 62.40 -3.50 65.90 60 2255 ---- 67.40B 61.10A 67.40B 61.50 -3.40 64.90 2260 ---- 66.40B 60.20A 66.40B 60.60 -3.30 63.90 2265 ---- 65.40B 59.30A 65.40B 59.60 -3.40 63.00 2270 ---- 64.40B 58.40A 64.40B 58.80 -3.20 62.00 2275 ---- 63.50B 57.50A 63.50B 57.90 -3.20 61.10 2280 ---- 62.50B 56.70A 62.50B 57.00 -3.20 60.20 2285 ---- 61.60B 55.80A 61.60B 56.20 -3.10 59.30 2290 ---- 60.70B 55.00A 60.70B 55.40 -3.10 58.50 2295 ---- 59.80B 54.20A 59.80B 54.60 -3.00 57.60 2300 ---- 58.90B 53.40A 58.90B 53.80 -3.00 56.80 200 2305 ---- 58.10B 52.70A 58.10B 53.00 -3.00 56.00 2310 ---- 57.20B 51.90A 57.20B 52.20 -3.00 55.20 2315 ---- 56.40B 51.20A 56.40B 51.50 -2.90 54.40 2320 ---- 55.60B 50.50A 55.60B 50.70 -2.90 53.60 2325 ---- 54.80B 49.70A 54.80B 50.00 -2.80 52.80 2330 ---- 54.00B 49.00A 54.00B 49.30 -2.80 52.10 2335 ---- 53.20B 48.30A 53.20B 48.60 -2.70 51.30 2340 ---- 52.40B 47.70A 52.40B 47.90 -2.70 50.60 2345 ---- 51.70B 47.00A 51.70B 47.20 -2.70 49.90 2350 ---- 51.00B 46.40A 51.00B 46.60 -2.60 49.20 80 2360 ---- 49.50B 45.10A 49.50B 45.30 -2.50 47.80 2370 ---- 48.20B 43.90A 48.20B 44.10 -2.40 46.50 2375 ---- 47.50B 43.30A 47.50B 43.50 -2.40 45.90 2380 ---- 46.80B 42.70A 46.80B 42.90 -2.30 45.20 2390 ---- 45.50B 41.50A 45.50B 41.70 -2.30 44.00 2400 ---- 44.30B 40.40A 44.30B 40.60 -2.20 42.80 375 2410 ---- 43.10B 39.40A 43.10B 39.50 -2.10 41.60 2420 ---- 41.90B 38.40A 41.90B 38.40 -2.10 40.50 2425 ---- 41.40B 37.90A 41.40B 37.90 -2.10 40.00 2430 ---- 40.80B 37.40A 40.80B 37.40 -2.00 39.40 100 2440 ---- 39.70B 36.40A 39.70B 36.40 -2.00 38.40 2450 ---- 38.70B 35.50A 38.70B 35.50 -1.90 37.40 175 2475 ---- 36.20B 33.30A 36.20B 33.20 -1.80 35.00 2500 ---- 33.90B 31.30A 33.90B 31.20 -1.60 32.80 22 2525 ---- 31.80B 29.40A 31.80B 29.20 -1.50 30.70 2550 ---- 29.90B 27.70A 29.90B 27.50 -1.40 28.90 2575 ---- 28.10B 26.10A 28.10B 25.80 -1.30 27.10 2600 ---- 26.40B 24.60A 26.40B 24.30 -1.20 25.50 40 2625 ---- 24.90B 23.30A 24.90B 22.90 -1.10 24.00 2700 ---- 20.90B 19.70A 20.90B 19.30 -.80 20.10 3000 ---- 11.00B ---- 11.00B 10.30 -.40 10.70 50 3400 ---- ---- ---- ---- 5.20 -.10 5.30 208 4000 ---- ---- ---- ---- 2.40 .00 2.40 1 OG MAY24 Gold Option CALL 1250 ---- ---- ---- ---- 821.50 -8.70 830.20 1275 ---- ---- ---- ---- 796.50 -8.70 805.20 1300 ---- ---- ---- ---- 771.50 -8.70 780.20 1325 ---- ---- ---- ---- 746.50 -8.70 755.20 1350 ---- ---- ---- ---- 721.50 -8.70 730.20 1375 ---- ---- ---- ---- 696.50 -8.70 705.20 1400 ---- ---- ---- ---- 671.50 -8.70 680.20 1425 ---- ---- ---- ---- 646.50 -8.70 655.20 1450 ---- ---- ---- ---- 621.50 -8.70 630.20 1460 ---- ---- ---- ---- 611.50 -8.70 620.20 1470 ---- ---- ---- ---- 601.50 -8.70 610.20 1475 ---- ---- ---- ---- 596.50 -8.70 605.20 1480 ---- ---- ---- ---- 591.50 -8.70 600.20 1490 ---- ---- ---- ---- 581.50 -8.70 590.20 1500 ---- ---- ---- ---- 571.50 -8.70 580.20 1510 ---- ---- ---- ---- 561.50 -8.70 570.20 1520 ---- ---- ---- ---- 551.50 -8.70 560.20 1525 ---- ---- 541.30A 541.30A 546.50 -8.70 555.20 1530 ---- ---- ---- ---- 541.50 -8.70 550.20 1540 ---- ---- ---- ---- 531.50 -8.70 540.20 1545 ---- ---- ---- ---- 526.50 -8.70 535.20 1550 ---- 542.30B 516.40A 542.30B 521.50 -8.70 530.20 1555 ---- ---- ---- ---- 516.50 -8.70 525.20 1560 ---- ---- ---- ---- 511.60 -8.60 520.20 1565 ---- ---- ---- ---- 506.60 -8.70 515.30 1570 ---- ---- ---- ---- 501.70 -8.60 510.30 1575 ---- 517.30B 492.00A 517.10B 496.80 -8.60 505.40 1580 ---- ---- ---- ---- 491.80 -8.70 500.50 1585 ---- ---- ---- ---- 487.00 -8.60 495.60 1590 ---- ---- ---- ---- 482.10 -8.60 490.70 1595 ---- ---- ---- ---- 477.20 -8.60 485.80 1600 ---- 492.80B 467.90A 492.60B 472.40 -8.60 481.00 1605 ---- ---- ---- ---- 467.50 -8.60 476.10 1610 ---- ---- ---- ---- 462.70 -8.60 471.30 1615 ---- ---- ---- ---- 457.90 -8.60 466.50 1620 ---- ---- ---- ---- 453.10 -8.60 461.70 1625 ---- 468.50B 444.00A 468.30B 448.30 -8.60 456.90 1630 ---- ---- ---- ---- 443.60 -8.50 452.10 1635 ---- ---- ---- ---- 438.80 -8.60 447.40 1640 ---- ---- ---- ---- 434.10 -8.50 442.60 1645 ---- ---- ---- ---- 429.40 -8.50 437.90 1650 ---- 444.60B 420.60A 444.60B 424.70 -8.50 433.20 1655 ---- ---- ---- ---- 420.00 -8.50 428.50 1660 ---- ---- ---- ---- 415.40 -8.40 423.80 1665 ---- ---- ---- ---- 410.70 -8.50 419.20 1670 ---- ---- ---- ---- 406.10 -8.40 414.50 1675 ---- 421.10B 397.50A 420.90B 401.50 -8.40 409.90 1680 ---- ---- ---- ---- 396.90 -8.40 405.30 1685 ---- ---- ---- ---- 392.30 -8.40 400.70 1690 ---- ---- ---- ---- 387.80 -8.40 396.20 1695 ---- ---- ---- ---- 383.30 -8.30 391.60 1700 ---- 398.00B 375.00A 398.00B 378.70 -8.40 387.10 1705 ---- ---- ---- ---- 374.20 -8.40 382.60 1710 ---- ---- 366.10A 366.10A 369.80 -8.30 378.10 1715 ---- ---- 361.60A 361.60A 365.30 -8.30 373.60 1720 ---- 371.30B 357.20A 371.30B 360.90 -8.30 369.20 1725 ---- 375.30B 352.90A 375.20B 356.50 -8.20 364.70 1730 ---- 370.80B 348.50A 370.70B 352.10 -8.20 360.30 1735 ---- 366.40B 344.20A 366.40B 347.70 -8.20 355.90 1740 ---- 362.00B 339.90A 362.00B 343.40 -8.20 351.60 1745 ---- 357.60B 335.60A 357.60B 339.00 -8.20 347.20 1750 ---- 353.20B 331.30A 353.20B 334.70 -8.20 342.90 1755 ---- 348.80B 327.10A 348.80B 330.50 -8.10 338.60 1760 ---- 344.50B 322.90A 344.50B 326.20 -8.10 334.30 1765 ---- 340.10B 318.70A 340.00B 322.00 -8.10 330.10 1770 ---- 335.90B 314.50A 335.90B 317.80 -8.10 325.90 1775 ---- 331.60B 310.40A 331.40B 313.60 -8.10 321.70 1780 ---- 327.30B 306.30A 327.20B 309.50 -8.00 317.50 1785 ---- 323.10B 302.20A 323.10B 305.30 -8.10 313.40 1790 ---- 318.90B 298.20A 318.90B 301.20 -8.00 309.20 1795 ---- 314.70B 294.20A 314.60B 297.20 -7.90 305.10 1800 ---- 310.60B 290.20A 310.40B 293.10 -8.00 301.10 1805 ---- 306.50B 286.20A 306.50B 289.10 -7.90 297.00 1810 ---- 302.40B 282.30A 302.40B 285.10 -7.90 293.00 1815 ---- 298.30B 278.40A 298.30B 281.20 -7.90 289.10 1820 ---- 294.30B 274.50A 294.30B 277.20 -7.90 285.10 1825 ---- 290.30B 270.60A 290.30B 273.30 -7.90 281.20 1830 ---- 286.30B 266.80A 286.30B 269.50 -7.80 277.30 1835 ---- 282.30B 263.00A 282.30B 265.60 -7.80 273.40 1840 ---- 278.40B 259.30A 278.20B 261.80 -7.80 269.60 1845 ---- 274.50B 255.60A 274.50B 258.10 -7.70 265.80 1850 ---- 270.60B 251.90A 270.50B 254.30 -7.70 262.00 1855 ---- 266.80B 248.20A 266.80B 250.60 -7.70 258.30 1860 ---- 263.00B 244.60A 263.00B 246.90 -7.70 254.60 1865 ---- 259.20B 241.00A 259.10B 243.30 -7.60 250.90 1870 ---- 255.50B 237.50A 255.50B 239.70 -7.60 247.30 1875 ---- 251.80B 234.00A 251.80B 236.10 -7.50 243.60 1880 ---- 248.10B 230.50A 248.00B 232.60 -7.50 240.10 1885 ---- 244.50B 227.00A 244.50B 229.10 -7.40 236.50 1890 ---- 240.90B 223.60A 240.90B 225.60 -7.40 233.00 1895 ---- 237.30B 220.30A 237.20B 222.20 -7.40 229.60 1900 ---- 233.80B 216.90A 233.80B 218.80 -7.30 226.10 1905 ---- 230.30B 213.60A 230.30B 215.40 -7.30 222.70 1910 ---- 226.80B 210.40A 226.70B 212.10 -7.30 219.40 1915 ---- 223.40B 207.10A 223.30B 208.80 -7.20 216.00 1920 ---- 220.00B 204.00A 219.90B 205.60 -7.20 212.80 1925 ---- 216.70B 200.80A 216.70B 202.40 -7.10 209.50 1930 ---- 213.40B 197.70A 213.30B 199.20 -7.10 206.30 1935 ---- 210.10B 194.60A 210.10B 196.10 -7.00 203.10 1940 ---- 206.90B 191.60A 206.90B 193.00 -7.00 200.00 1945 ---- 203.70B 188.60A 203.70B 190.00 -6.90 196.90 1950 ---- 200.50B 185.70A 200.40B 187.00 -6.90 193.90 1955 ---- 197.40B 182.80A 197.40B 184.00 -6.90 190.90 1960 ---- 194.30B 179.90A 194.20B 181.10 -6.80 187.90 1965 ---- 191.30B 177.10A 191.30B 178.20 -6.70 184.90 1970 ---- 188.30B 174.30A 188.30B 175.30 -6.70 182.00 1975 ---- 185.30B 171.50A 185.20B 172.50 -6.70 179.20 1980 ---- 182.40B 168.80A 182.40B 169.80 -6.60 176.40 1985 ---- 179.50B 166.10A 179.50B 167.10 -6.50 173.60 1990 ---- 176.70B 163.50A 176.70B 164.40 -6.40 170.80 1995 ---- 173.90B 160.90A 173.90B 161.70 -6.40 168.10 2000 ---- 171.10B 158.30A 171.10B 159.10 -6.30 165.40 2005 ---- 168.40B 155.80A 168.40B 156.60 -6.20 162.80 2010 ---- 165.70B 153.30A 165.60B 154.00 -6.20 160.20 2015 ---- 163.00B 150.90A 162.90B 151.60 -6.10 157.70 2020 ---- 160.40B 148.40A 160.30B 149.10 -6.10 155.20 2025 ---- 157.90B 146.10A 157.90B 146.70 -6.00 152.70 2030 ---- 155.30B 143.70A 155.20B 144.30 -5.90 150.20 2035 ---- 152.80B 141.40A 152.70B 142.00 -5.80 147.80 2040 ---- 150.40B 139.20A 150.30B 139.70 -5.80 145.50 2045 ---- 148.00B 137.00A 148.00B 137.40 -5.70 143.10 2050 ---- 145.60B 134.80A 145.60B 135.20 -5.70 140.90 2055 ---- 143.20B 132.60A 143.20B 133.00 -5.60 138.60 2060 ---- 140.90B 130.50A 140.90B 130.90 -5.50 136.40 2065 ---- 138.70B 128.40A 138.60B 128.80 -5.40 134.20 2070 ---- 136.40B 126.40A 136.40B 126.70 -5.40 132.10 2075 ---- 134.30B 124.40A 134.30B 124.70 -5.30 130.00 2080 ---- 132.10B 122.40A 132.00B 122.60 -5.30 127.90 50 2085 ---- 130.00B 120.50A 130.00B 120.70 -5.20 125.90 2090 ---- 127.90B 118.60A 127.80B 118.70 -5.20 123.90 2095 ---- 125.90B 116.70A 125.90B 116.80 -5.10 121.90 2100 ---- 123.90B 114.90A 123.90B 114.90 -5.10 120.00 2105 ---- 121.90B 113.10A 121.90B 113.10 -5.00 118.10 2110 ---- 119.90B 111.30A 119.90B 111.30 -4.90 116.20 2115 ---- 118.00B 109.60A 118.00B 109.50 -4.90 114.40 2120 ---- 116.20B 107.90A 116.20B 107.80 -4.80 112.60 2125 ---- 114.30B 106.20A 114.30B 106.10 -4.80 110.90 2130 ---- 112.50B 104.50A 112.50B 104.40 -4.80 109.20 2135 ---- 110.80B 102.90A 110.80B 102.70 -4.80 107.50 2140 ---- 109.00B 101.30A 109.00B 101.10 -4.70 105.80 2145 ---- 107.30B 99.80A 107.30B 99.50 -4.70 104.20 2150 ---- 105.60B 98.30A 105.60B 98.00 -4.60 102.60 2155 ---- 104.00B 96.80A 104.00B 96.50 -4.50 101.00 2160 ---- 102.40B 95.30A 102.40B 95.00 -4.50 99.50 2165 ---- 100.80B 93.80A 100.70B 93.50 -4.40 97.90 2170 ---- 99.20B 92.40A 99.20B 92.10 -4.40 96.50 2175 ---- 97.70B 91.00A 97.70B 90.70 -4.30 95.00 2180 ---- 96.20B 89.70A 96.20B 89.30 -4.30 93.60 2185 ---- 94.70B 88.30A 94.70B 87.90 -4.30 92.20 2190 ---- 93.30B 87.00A 93.20B 86.60 -4.20 90.80 2195 ---- 91.90B 85.70A 91.90B 85.30 -4.20 89.50 2200 ---- 90.50B 84.40A 90.50B 84.00 -4.10 88.10 2205 ---- 89.10B 83.20A 89.10B 82.80 -4.00 86.80 2210 ---- 87.80B 82.00A 87.80B 81.60 -4.00 85.60 2215 ---- 86.50B 80.80A 86.40B 80.30 -4.00 84.30 2220 ---- 85.20B 79.60A 85.20B 79.20 -3.90 83.10 2225 ---- 83.90B 78.40A 83.90B 78.00 -3.90 81.90 2230 ---- 82.70B 77.30A 82.60B 76.90 -3.80 80.70 2235 ---- 81.40B 76.20A 81.40B 75.80 -3.70 79.50 2240 ---- 80.20B 75.10A 80.20B 74.70 -3.70 78.40 2245 ---- 79.10B 74.00A 79.00B 73.60 -3.60 77.20 2250 ---- 77.90B 73.00A 77.90B 72.60 -3.50 76.10 2255 ---- 76.80B 72.00A 76.80B 71.50 -3.60 75.10 2260 ---- 75.70B 71.00A 75.60B 70.50 -3.50 74.00 2265 ---- 74.60B 70.00A 74.60B 69.50 -3.50 73.00 2270 ---- 73.50B 69.00A 73.50B 68.50 -3.40 71.90 2275 ---- 72.40B 68.10A 72.40B 67.60 -3.30 70.90 2280 ---- 71.40B 67.10A 71.40B 66.60 -3.30 69.90 2285 ---- 70.40B 66.20A 70.40B 65.70 -3.20 68.90 2290 ---- 69.40B 65.30A 69.40B 64.70 -3.30 68.00 2295 ---- 68.40B 64.40A 68.40B 63.80 -3.20 67.00 2300 ---- 67.40B 63.50A 67.40B 63.00 -3.10 66.10 6 2305 ---- 66.50B 62.70A 66.50B 62.10 -3.10 65.20 2310 ---- 65.50B 61.80A 65.50B 61.20 -3.10 64.30 2315 ---- 64.60B 61.00A 64.60B 60.40 -3.00 63.40 2320 ---- 63.70B 60.20A 63.70B 59.50 -3.10 62.60 2325 ---- 62.80B 59.30A 62.80B 58.70 -3.00 61.70 2330 ---- 62.00B 58.60A 62.00B 57.90 -3.00 60.90 2335 ---- 61.10B 57.80A 61.10B 57.10 -3.00 60.10 2340 ---- 60.30B 57.00A 60.30B 56.40 -2.80 59.20 2345 ---- 59.40B 56.30A 59.40B 55.60 -2.80 58.40 2350 ---- 58.60B 55.50A 58.60B 54.90 -2.80 57.70 2355 ---- 57.80B 54.80A 57.80B 54.10 -2.80 56.90 2360 ---- 57.10B 54.10A 57.10B 53.40 -2.70 56.10 2370 ---- 55.50B 52.70A 55.50B 52.00 -2.70 54.70 2375 ---- 54.80B 52.00A 54.80B 51.30 -2.70 54.00 2380 ---- 54.00B 51.40A 54.00B 50.60 -2.60 53.20 2390 ---- 52.60B 50.10A 52.60B 49.30 -2.60 51.90 2400 ---- 51.20B 48.80A 51.20B 48.00 -2.50 50.50 2410 ---- 49.90B 47.60A 49.90B 46.80 -2.50 49.30 2420 ---- 48.60B 46.40A 48.60B 45.60 -2.40 48.00 2425 ---- 48.00B 45.80A 48.00B 45.00 -2.40 47.40 2430 ---- 47.40B 45.30A 47.40B 44.40 -2.40 46.80 2440 ---- 46.10B 44.20A 46.10B 43.30 -2.30 45.60 2450 ---- 45.00B 43.10A 45.00B 42.20 -2.30 44.50 2460 ---- 43.80B 42.10A 43.80B 41.20 -2.20 43.40 2475 ---- 42.20B 40.60A 42.20B 39.70 -2.20 41.90 2500 ---- 39.60B 38.30A 39.60B 37.40 -2.00 39.40 2525 ---- 37.30B 36.10A 37.30B 35.20 -2.00 37.20 2550 ---- ---- 34.10A 34.10A 33.20 -1.90 35.10 2575 ---- ---- 32.30A 32.30A 31.40 -1.80 33.20 2600 ---- ---- 30.60A 30.60A 29.70 -1.70 31.40 2625 ---- ---- 29.00A 29.00A 28.20 -1.60 29.80 2650 ---- ---- 27.50A 27.50A 26.70 -1.60 28.30 OG JUN24 Gold Option CALL 900 ---- ---- ---- ---- 1171.50 -8.70 1180.20 925 ---- ---- ---- ---- 1146.50 -8.70 1155.20 950 ---- ---- ---- ---- 1121.50 -8.70 1130.20 975 ---- ---- ---- ---- 1096.50 -8.70 1105.20 1000 ---- ---- ---- ---- 1071.50 -8.70 1080.20 1025 ---- ---- ---- ---- 1046.50 -8.70 1055.20 1050 ---- ---- ---- ---- 1021.50 -8.70 1030.20 1075 ---- ---- ---- ---- 996.50 -8.70 1005.20 1090 ---- ---- ---- ---- 981.50 -8.70 990.20 1100 ---- ---- ---- ---- 971.50 -8.70 980.20 1110 ---- ---- ---- ---- 961.50 -8.70 970.20 1120 ---- ---- ---- ---- 951.50 -8.70 960.20 1125 ---- ---- ---- ---- 946.50 -8.70 955.20 1130 ---- ---- ---- ---- 941.50 -8.70 950.20 1140 ---- ---- ---- ---- 931.50 -8.70 940.20 1150 ---- ---- ---- ---- 921.50 -8.70 930.20 1160 ---- ---- ---- ---- 911.50 -8.70 920.20 1170 ---- ---- ---- ---- 901.50 -8.70 910.20 1175 ---- ---- ---- ---- 896.50 -8.70 905.20 1180 ---- ---- ---- ---- 891.50 -8.70 900.20 1190 ---- ---- ---- ---- 881.50 -8.70 890.20 1195 ---- ---- ---- ---- 876.50 -8.70 885.20 1200 ---- ---- ---- ---- 871.50 -8.70 880.20 1205 ---- ---- ---- ---- 866.50 -8.70 875.20 1210 ---- ---- ---- ---- 861.50 -8.70 870.20 1215 ---- ---- ---- ---- 856.50 -8.70 865.20 1220 ---- ---- ---- ---- 851.50 -8.70 860.20 1225 ---- ---- ---- ---- 846.50 -8.70 855.20 1230 ---- ---- ---- ---- 841.50 -8.70 850.20 1235 ---- ---- ---- ---- 836.50 -8.70 845.20 1240 ---- ---- ---- ---- 831.50 -8.70 840.20 1245 ---- ---- ---- ---- 826.50 -8.70 835.20 1250 ---- ---- ---- ---- 821.50 -8.70 830.20 1255 ---- ---- ---- ---- 816.50 -8.70 825.20 1260 ---- ---- ---- ---- 811.50 -8.70 820.20 1265 ---- ---- ---- ---- 806.50 -8.70 815.20 1270 ---- ---- ---- ---- 801.50 -8.70 810.20 1275 ---- ---- ---- ---- 796.50 -8.70 805.20 1280 ---- ---- ---- ---- 791.50 -8.70 800.20 1285 ---- ---- ---- ---- 786.50 -8.70 795.20 1290 ---- ---- ---- ---- 781.50 -8.70 790.20 1295 ---- ---- ---- ---- 776.50 -8.70 785.20 1300 ---- ---- ---- ---- 771.50 -8.70 780.20 1305 ---- ---- ---- ---- 766.50 -8.70 775.20 1310 ---- ---- ---- ---- 761.50 -8.70 770.20 1315 ---- ---- ---- ---- 756.50 -8.70 765.20 1320 ---- ---- ---- ---- 751.50 -8.70 760.20 1325 ---- ---- ---- ---- 746.50 -8.70 755.20 1330 ---- ---- ---- ---- 741.50 -8.70 750.20 1335 ---- ---- ---- ---- 736.50 -8.70 745.20 1340 ---- ---- ---- ---- 731.50 -8.70 740.20 1345 ---- ---- ---- ---- 726.50 -8.70 735.20 1350 ---- ---- ---- ---- 721.50 -8.70 730.20 1355 ---- ---- ---- ---- 716.50 -8.70 725.20 1360 ---- ---- ---- ---- 711.50 -8.70 720.20 1365 ---- ---- ---- ---- 706.50 -8.70 715.20 1370 ---- ---- ---- ---- 701.50 -8.70 710.20 1375 ---- ---- ---- ---- 696.50 -8.70 705.20 1380 ---- ---- ---- ---- 691.50 -8.70 700.20 1385 ---- ---- ---- ---- 686.50 -8.70 695.20 1390 ---- ---- ---- ---- 681.50 -8.70 690.20 1395 ---- ---- ---- ---- 676.50 -8.70 685.20 1400 ---- ---- ---- ---- 671.50 -8.70 680.20 1405 ---- ---- ---- ---- 666.50 -8.70 675.20 1410 ---- ---- ---- ---- 661.50 -8.70 670.20 1415 ---- ---- ---- ---- 656.50 -8.70 665.20 1420 ---- ---- ---- ---- 651.50 -8.70 660.20 1425 ---- ---- ---- ---- 646.50 -8.70 655.20 1430 ---- ---- ---- ---- 641.50 -8.70 650.20 1435 ---- ---- ---- ---- 636.50 -8.70 645.20 1440 ---- ---- ---- ---- 631.50 -8.70 640.20 1445 ---- ---- ---- ---- 626.50 -8.70 635.20 1450 ---- ---- ---- ---- 621.50 -8.70 630.20 1455 ---- ---- ---- ---- 616.50 -8.70 625.20 1460 ---- ---- ---- ---- 611.50 -8.70 620.20 1465 ---- ---- ---- ---- 606.50 -8.70 615.20 1470 ---- ---- ---- ---- 601.50 -8.70 610.20 1475 ---- ---- ---- ---- 596.50 -8.70 605.20 1480 ---- ---- ---- ---- 591.50 -8.70 600.20 1485 ---- ---- ---- ---- 586.50 -8.70 595.20 1490 ---- ---- ---- ---- 581.50 -8.70 590.20 1495 ---- ---- ---- ---- 576.50 -8.70 585.20 1500 ---- ---- ---- ---- 571.50 -8.70 580.20 1505 ---- ---- ---- ---- 566.50 -8.70 575.20 1510 ---- ---- ---- ---- 561.50 -8.70 570.20 1515 ---- ---- ---- ---- 556.50 -8.70 565.20 1520 ---- ---- ---- ---- 551.50 -8.70 560.20 1525 ---- 567.10B 541.50A 567.10B 546.50 -8.70 555.20 1530 ---- ---- ---- ---- 541.50 -8.70 550.20 1535 ---- ---- ---- ---- 536.50 -8.70 545.20 1540 ---- ---- ---- ---- 531.50 -8.70 540.20 1545 ---- ---- ---- ---- 526.60 -8.70 535.30 1550 ---- 542.00B 517.00A 542.00B 521.60 -8.70 530.30 1555 ---- ---- ---- ---- 516.70 -8.70 525.40 1560 ---- ---- ---- ---- 511.80 -8.60 520.40 1565 ---- ---- ---- ---- 506.90 -8.60 515.50 1570 ---- ---- ---- ---- 502.00 -8.60 510.60 1575 ---- 517.40B 492.80A 517.40B 497.10 -8.70 505.80 1580 ---- ---- ---- ---- 492.20 -8.70 500.90 1585 ---- ---- ---- ---- 487.40 -8.60 496.00 1590 ---- ---- ---- ---- 482.60 -8.60 491.20 1595 ---- ---- ---- ---- 477.80 -8.60 486.40 1600 ---- 493.10B 468.80A 493.10B 473.00 -8.60 481.60 1605 ---- ---- ---- ---- 468.20 -8.60 476.80 1610 ---- ---- ---- ---- 463.40 -8.60 472.00 1615 ---- ---- ---- ---- 458.70 -8.50 467.20 1620 ---- ---- ---- ---- 453.90 -8.60 462.50 1625 ---- 469.00B 445.30A 469.00B 449.20 -8.60 457.80 1630 ---- ---- ---- ---- 444.50 -8.60 453.10 1635 ---- ---- ---- ---- 439.80 -8.60 448.40 1640 ---- ---- ---- ---- 435.20 -8.50 443.70 1645 ---- ---- ---- ---- 430.50 -8.50 439.00 1650 ---- 445.40B 422.10A 445.40B 425.90 -8.50 434.40 1655 ---- ---- ---- ---- 421.30 -8.40 429.70 1660 ---- ---- ---- ---- 416.70 -8.40 425.10 1665 ---- ---- ---- ---- 412.10 -8.40 420.50 1670 ---- ---- ---- ---- 407.60 -8.40 416.00 1675 ---- 422.20B 399.40A 422.20B 403.00 -8.40 411.40 1680 ---- ---- ---- ---- 398.50 -8.40 406.90 1685 ---- ---- ---- ---- 394.00 -8.40 402.40 1690 ---- ---- ---- ---- 389.50 -8.40 397.90 1695 ---- ---- 381.60A 381.60A 385.00 -8.40 393.40 1700 ---- 399.40B 377.20A 399.40B 380.60 -8.30 388.90 1705 ---- 387.10B 372.80A 387.10B 376.20 -8.30 384.50 1710 ---- 388.70B 368.40A 388.40B 371.80 -8.30 380.10 1715 ---- 385.90B 364.00A 385.80B 367.40 -8.30 375.70 1720 ---- 381.50B 359.70A 381.30B 363.00 -8.30 371.30 1725 ---- 377.10B 355.40A 377.10B 358.70 -8.20 366.90 1730 ---- 372.70B 351.20A 372.70B 354.40 -8.20 362.60 1735 ---- 368.30B 346.90A 368.30B 350.10 -8.20 358.30 1740 ---- 363.90B 342.70A 363.90B 345.80 -8.20 354.00 1745 ---- 359.60B 338.50A 359.40B 341.60 -8.10 349.70 1750 ---- 355.30B 334.30A 355.30B 337.30 -8.20 345.50 1755 ---- 351.00B 330.10A 350.80B 333.10 -8.20 341.30 1760 ---- 346.70B 326.00A 346.70B 329.00 -8.10 337.10 1765 ---- 342.50B 321.90A 342.30B 324.80 -8.10 332.90 1770 ---- 338.30B 317.80A 338.30B 320.70 -8.10 328.80 1775 ---- 334.10B 313.80A 334.10B 316.60 -8.10 324.70 1780 ---- 329.90B 309.80A 329.90B 312.50 -8.10 320.60 1785 ---- 325.80B 305.80A 325.80B 308.50 -8.00 316.50 1790 ---- 321.60B 301.80A 321.50B 304.50 -8.00 312.50 1795 ---- 317.50B 297.90A 317.40B 300.50 -8.00 308.50 1800 ---- 313.50B 294.00A 313.50B 296.50 -8.00 304.50 1805 ---- 309.40B 290.10A 309.30B 292.60 -7.90 300.50 1810 ---- 305.40B 286.20A 305.40B 288.70 -7.90 296.60 1815 ---- 301.40B 282.40A 301.30B 284.80 -7.90 292.70 1820 ---- 297.50B 278.60A 297.50B 281.00 -7.80 288.80 1825 ---- 293.60B 274.80A 293.60B 277.10 -7.90 285.00 1830 ---- 289.70B 271.10A 289.70B 273.40 -7.80 281.20 1835 ---- 285.80B 267.40A 285.80B 269.60 -7.80 277.40 1840 ---- 281.90B 263.70A 281.80B 265.90 -7.80 273.70 1845 ---- 278.10B 260.10A 278.00B 262.20 -7.70 269.90 1850 ---- 274.40B 256.50A 274.40B 258.50 -7.80 266.30 400 1855 ---- 270.60B 252.90A 270.60B 254.90 -7.70 262.60 1860 ---- 266.90B 249.40A 266.90B 251.30 -7.70 259.00 1865 ---- 263.20B 245.90A 263.20B 247.80 -7.60 255.40 1870 ---- 259.60B 242.40A 259.60B 244.30 -7.50 251.80 1875 ---- 255.90B 239.00A 255.80B 240.80 -7.50 248.30 1880 ---- 252.40B 235.60A 252.40B 237.30 -7.50 244.80 75 1885 ---- 248.80B 232.20A 248.80B 233.90 -7.50 241.40 1890 ---- 245.30B 228.90A 245.10B 230.50 -7.50 238.00 1895 ---- 241.80B 225.60A 241.80B 227.20 -7.40 234.60 1900 ---- 238.40B 222.30A 238.40B 223.90 -7.30 231.20 1905 ---- 234.90B 219.10A 234.80B 220.60 -7.30 227.90 1 1910 ---- 231.60B 215.90A 231.60B 217.40 -7.20 224.60 1915 ---- 228.20B 212.80A 228.20B 214.20 -7.20 221.40 1920 ---- 224.90B 209.70A 224.90B 211.00 -7.10 218.10 1925 ---- 221.60B 206.60A 221.50B 207.90 -7.10 215.00 1930 ---- 218.40B 203.50A 218.40B 204.80 -7.00 211.80 1935 ---- 215.20B 200.50A 215.20B 201.70 -7.00 208.70 1940 ---- 212.00B 197.60A 211.90B 198.70 -6.90 205.60 1945 ---- 208.90B 194.60A 208.90B 195.80 -6.80 202.60 1950 ---- 205.80B 191.70A 205.80B 192.80 -6.80 199.60 1955 ---- 202.80B 188.90A 202.80B 189.90 -6.80 196.70 1960 ---- 199.70B 186.10A 199.60B 187.00 -6.70 193.70 1965 ---- 196.80B 183.30A 196.80B 184.20 -6.60 190.80 1970 ---- 193.80B 180.50A 193.70B 181.40 -6.60 188.00 100 1975 ---- 190.90B 177.80A 190.90B 178.70 -6.50 185.20 1980 ---- 188.00B 175.20A 187.90B 175.90 -6.50 182.40 1985 ---- 185.20B 172.50A 185.10B 173.30 -6.40 179.70 1990 ---- 182.40B 169.90A 182.30B 170.60 -6.40 177.00 1995 ---- 179.70B 167.40A 179.70B 168.00 -6.30 174.30 2000 ---- 176.90B 164.80A 176.80B 165.40 -6.30 171.70 130 2005 ---- 174.30B 162.30A 174.30B 162.90 -6.20 169.10 2010 ---- 171.60B 159.90A 171.50B 160.40 -6.10 166.50 220 2015 ---- 169.00B 157.50A 168.90B 157.90 -6.10 164.00 2020 ---- 166.40B 155.10A 166.30B 155.50 -6.00 161.50 2025 ---- 163.90B 152.70A 163.80B 153.10 -6.00 159.10 2030 ---- 161.40B 150.40A 161.30B 150.80 -5.80 156.60 2035 ---- 159.00B 148.20A 159.00B 148.40 -5.90 154.30 2040 ---- 156.50B 145.90A 156.40B 146.20 -5.70 151.90 50 2045 ---- 154.10B 143.70A 154.10B 143.90 -5.70 149.60 2050 ---- 151.80B 141.50A 151.80B 141.70 -5.70 147.40 10 2055 ---- 149.50B 139.40A 149.50B 139.50 -5.60 145.10 2060 ---- 147.20B 137.30A 147.10B 137.40 -5.50 142.90 2065 ---- 145.00B 135.20A 145.00B 135.30 -5.50 140.80 2070 ---- 142.80B 133.20A 142.80B 133.20 -5.40 138.60 2075 ---- 140.60B 131.20A 140.50B 131.20 -5.40 136.60 2080 ---- 138.40B 129.20A 138.40B 129.10 -5.40 134.50 2085 ---- 136.30B 127.30A 136.30B 127.20 -5.30 132.50 2090 ---- 134.30B 125.40A 134.30B 125.20 -5.30 130.50 2095 ---- 132.20B 123.50A 132.20B 123.30 -5.20 128.50 2100 ---- 130.20B 121.70A 130.20B 121.40 -5.20 126.60 10 2105 ---- 128.30B 119.90A 128.30B 119.60 -5.10 124.70 2110 ---- 126.30B 118.10A 126.30B 117.80 -5.10 122.90 120 2115 ---- 124.40B 116.30A 124.40B 116.00 -5.10 121.10 2120 ---- 122.50B 114.60A 122.50B 114.30 -5.00 119.30 2125 ---- 120.70B 112.90A 120.60B 112.50 -5.00 117.50 2130 ---- 118.90B 111.30A 118.80B 110.90 -4.90 115.80 2135 ---- 117.10B 109.60A 117.10B 109.20 -4.90 114.10 2140 ---- 115.40B 108.00A 115.40B 107.60 -4.80 112.40 50 2145 ---- 113.70B 106.50A 113.70B 106.00 -4.80 110.80 2150 ---- 112.00B 104.90A 112.00B 104.40 -4.70 109.10 5 2155 ---- 110.30B 103.40A 110.30B 102.80 -4.80 107.60 2160 ---- 108.70B 101.90A 108.60B 101.30 -4.70 106.00 52 2165 ---- 107.10B 100.40A 107.00B 99.80 -4.70 104.50 2170 ---- 105.50B 99.00A 105.50B 98.40 -4.60 103.00 2175 ---- 104.00B 97.60A 104.00B 97.00 -4.50 101.50 2180 ---- 102.50B 96.20A 102.40B 95.60 -4.40 100.00 2185 ---- 101.00B 94.80A 101.00B 94.20 -4.40 98.60 2190 ---- 99.50B 93.50A 99.50B 92.80 -4.40 97.20 2195 ---- 98.10B 92.10A 98.10B 91.50 -4.30 95.80 2200 89.50 96.70B 89.50 89.50 90.20 -4.30 1 94.50 551 2205 ---- 95.30B 89.60A 95.30B 88.90 -4.30 93.20 2210 ---- 93.90B 88.30A 93.90B 87.70 -4.20 91.90 2215 ---- 92.60B 87.10A 92.50B 86.40 -4.20 90.60 2220 ---- 91.30B 85.90A 91.30B 85.20 -4.10 89.30 2225 ---- 90.00B 84.70A 90.00B 84.00 -4.10 88.10 2230 ---- 88.70B 83.50A 88.70B 82.90 -4.00 86.90 2235 ---- 87.50B 82.40A 87.40B 81.70 -4.00 85.70 2240 ---- 86.20B 81.30A 86.20B 80.60 -3.90 84.50 2245 ---- 85.00B 80.20A 85.00B 79.50 -3.90 83.40 2250 ---- 83.90B 79.10A 83.90B 78.40 -3.80 82.20 1005 2255 ---- 82.70B 78.00A 82.70B 77.30 -3.80 81.10 2260 ---- 81.60B 77.00A 81.60B 76.30 -3.70 80.00 52 2265 ---- 80.40B 76.00A 80.40B 75.30 -3.60 78.90 2270 ---- 79.30B 75.00A 79.30B 74.20 -3.70 77.90 2275 ---- 78.20B 74.00A 78.20B 73.20 -3.60 76.80 2280 ---- 77.20B 73.10A 77.10B 72.30 -3.50 75.80 2285 ---- 76.10B 72.10A 76.10B 71.30 -3.50 74.80 2290 ---- 75.10B 71.20A 75.10B 70.40 -3.40 73.80 2295 ---- 74.10B 70.20A 74.00B 69.40 -3.50 72.90 2300 ---- 73.00B 69.30A 73.00B 68.50 -3.40 71.90 510 2305 ---- 72.10B 68.40A 72.10B 67.60 -3.40 71.00 2310 ---- 71.10B 67.50A 71.10B 66.70 -3.30 70.00 2315 ---- 70.20B 66.70A 70.20B 65.90 -3.20 69.10 2320 ---- 69.20B 65.80A 69.20B 65.00 -3.20 68.20 2325 ---- 68.30B 65.00A 68.30B 64.10 -3.30 67.40 2330 ---- 67.40B 64.20A 67.40B 63.30 -3.20 66.50 2335 ---- 66.50B 63.30A 66.50B 62.50 -3.10 65.60 2340 ---- 65.70B 62.60A 65.70B 61.70 -3.10 64.80 2345 ---- 64.80B 61.80A 64.80B 60.90 -3.10 64.00 2350 ---- 64.00B 61.00A 64.00B 60.10 -3.10 63.20 2355 ---- 63.20B 60.20A 63.20B 59.40 -3.00 62.40 2360 ---- 62.30B 59.50A 62.30B 58.60 -3.00 61.60 2370 ---- 60.70B 58.00A 60.70B 57.10 -2.90 60.00 2375 ---- 60.00B 57.30A 60.00B 56.40 -2.90 59.30 2380 ---- 59.20B 56.60A 59.20B 55.70 -2.80 58.50 2390 ---- 57.70B 55.30A 57.70B 54.30 -2.80 57.10 2400 ---- 56.30B 53.90A 56.30B 53.00 -2.70 55.70 642 2410 ---- 54.90B 52.70A 54.90B 51.70 -2.60 54.30 2420 ---- 53.50B 51.40A 53.50B 50.40 -2.60 53.00 2425 ---- 52.90B 50.80A 52.90B 49.80 -2.50 52.30 2430 ---- 52.20B 50.20A 52.20B 49.20 -2.50 51.70 2440 ---- 50.90B 49.10A 50.90B 48.00 -2.40 50.40 2450 ---- 49.70B 47.90A 49.70B 46.80 -2.40 49.20 2460 ---- 48.50B 46.90A 48.50B 45.70 -2.30 48.00 2475 ---- 46.80B 45.30A 46.80B 44.10 -2.20 46.30 2500 ---- 44.20B 42.80A 44.20B 41.60 -2.10 43.70 2 637 2525 ---- 41.50B 40.50A 41.50B 39.20 -2.00 41.20 2550 ---- 39.20B 38.40A 39.20B 37.00 -1.90 38.90 2575 ---- 37.00B 36.40A 37.00B 34.90 -1.80 36.70 2600 ---- 35.00B 34.60A 35.00B 33.00 -1.70 34.70 2625 ---- 33.10B ---- 33.10B 31.30 -1.50 32.80 2650 ---- 31.40B ---- 31.40B 29.60 -1.50 31.10 2800 ---- 22.90B ---- 22.90B 21.70 -1.00 22.70 300 2950 ---- 17.10B ---- 17.10B 16.30 -.70 17.00 3000 ---- 15.60B ---- 15.60B 14.90 -.60 15.50 3742 3500 ---- ---- ---- ---- 6.90 -.10 7.00 4000 ---- ---- ---- ---- 3.90 .00 3.90 205 OG JUL24 Gold Option CALL 1275 ---- ---- ---- ---- 811.30 -8.40 819.70 1300 ---- ---- ---- ---- 786.30 -8.40 794.70 1325 ---- ---- ---- ---- 761.30 -8.40 769.70 1350 ---- ---- ---- ---- 736.30 -8.40 744.70 1375 ---- ---- ---- ---- 711.30 -8.40 719.70 1400 ---- ---- ---- ---- 686.30 -8.40 694.70 1425 ---- ---- ---- ---- 661.30 -8.40 669.70 1450 ---- ---- ---- ---- 636.30 -8.40 644.70 1470 ---- ---- ---- ---- 616.30 -8.40 624.70 1475 ---- ---- ---- ---- 611.30 -8.40 619.70 1480 ---- ---- ---- ---- 606.30 -8.40 614.70 1490 ---- ---- ---- ---- 596.30 -8.40 604.70 1500 ---- ---- ---- ---- 586.30 -8.40 594.70 1510 ---- ---- ---- ---- 576.40 -8.30 584.70 1520 ---- ---- ---- ---- 566.50 -8.30 574.80 1525 ---- ---- ---- ---- 561.60 -8.30 569.90 1530 ---- ---- ---- ---- 556.70 -8.30 565.00 1540 ---- ---- ---- ---- 547.00 -8.20 555.20 1550 ---- ---- ---- ---- 537.30 -8.20 545.50 1560 ---- ---- ---- ---- 527.60 -8.20 535.80 1565 ---- ---- ---- ---- 522.80 -8.20 531.00 1570 ---- ---- ---- ---- 518.10 -8.10 526.20 1575 ---- ---- ---- ---- 513.30 -8.10 521.40 1580 ---- ---- ---- ---- 508.50 -8.10 516.60 1585 ---- ---- ---- ---- 503.80 -8.10 511.90 1590 ---- ---- ---- ---- 499.10 -8.00 507.10 1595 ---- ---- ---- ---- 494.40 -8.00 502.40 1600 ---- ---- ---- ---- 489.70 -7.90 497.60 1605 ---- ---- ---- ---- 485.00 -7.90 492.90 1610 ---- ---- ---- ---- 480.30 -7.90 488.20 1615 ---- ---- ---- ---- 475.60 -8.00 483.60 1620 ---- ---- ---- ---- 471.00 -7.90 478.90 1625 ---- ---- ---- ---- 466.40 -7.80 474.20 1630 ---- ---- ---- ---- 461.70 -7.90 469.60 1635 ---- ---- ---- ---- 457.10 -7.90 465.00 1640 ---- ---- ---- ---- 452.50 -7.90 460.40 1645 ---- ---- ---- ---- 448.00 -7.80 455.80 1650 ---- ---- ---- ---- 443.40 -7.80 451.20 1655 ---- ---- ---- ---- 438.80 -7.80 446.60 1660 ---- ---- ---- ---- 434.30 -7.70 442.00 1665 ---- ---- ---- ---- 429.80 -7.70 437.50 1670 ---- ---- ---- ---- 425.20 -7.70 432.90 1675 ---- ---- ---- ---- 420.70 -7.70 428.40 1680 ---- ---- ---- ---- 416.30 -7.60 423.90 1685 ---- ---- ---- ---- 411.80 -7.60 419.40 1690 ---- ---- ---- ---- 407.30 -7.60 414.90 1695 ---- ---- ---- ---- 402.90 -7.50 410.40 1700 ---- ---- ---- ---- 398.50 -7.50 406.00 1705 ---- ---- ---- ---- 394.00 -7.60 401.60 1710 ---- ---- ---- ---- 389.60 -7.50 397.10 1715 ---- ---- ---- ---- 385.30 -7.40 392.70 1720 ---- ---- ---- ---- 380.90 -7.40 388.30 1725 ---- ---- ---- ---- 376.50 -7.50 384.00 1730 ---- ---- ---- ---- 372.20 -7.40 379.60 1735 ---- ---- ---- ---- 367.90 -7.40 375.30 1740 ---- ---- ---- ---- 363.60 -7.30 370.90 1745 ---- ---- ---- ---- 359.30 -7.30 366.60 1750 ---- ---- ---- ---- 355.10 -7.20 362.30 1755 ---- ---- ---- ---- 350.80 -7.30 358.10 1760 ---- ---- ---- ---- 346.60 -7.20 353.80 1765 ---- ---- ---- ---- 342.40 -7.20 349.60 1770 ---- ---- ---- ---- 338.20 -7.20 345.40 1775 ---- ---- ---- ---- 334.00 -7.20 341.20 1780 ---- ---- ---- ---- 329.90 -7.10 337.00 1785 ---- ---- ---- ---- 325.80 -7.10 332.90 1790 ---- ---- ---- ---- 321.70 -7.00 328.70 1795 ---- ---- ---- ---- 317.60 -7.00 324.60 1800 ---- ---- ---- ---- 313.60 -7.00 320.60 1805 ---- ---- ---- ---- 309.60 -6.90 316.50 1810 ---- ---- ---- ---- 305.60 -6.90 312.50 1815 ---- ---- ---- ---- 301.60 -6.90 308.50 1820 ---- ---- ---- ---- 297.60 -6.90 304.50 1825 ---- ---- ---- ---- 293.70 -6.80 300.50 1830 ---- ---- ---- ---- 289.80 -6.80 296.60 1835 ---- ---- ---- ---- 286.00 -6.70 292.70 1840 ---- ---- ---- ---- 282.10 -6.70 288.80 1845 ---- ---- ---- ---- 278.30 -6.70 285.00 1850 ---- ---- ---- ---- 274.60 -6.60 281.20 1855 ---- ---- ---- ---- 270.80 -6.60 277.40 1860 ---- ---- ---- ---- 267.10 -6.60 273.70 1865 ---- ---- ---- ---- 263.40 -6.60 270.00 1870 ---- ---- ---- ---- 259.80 -6.50 266.30 1875 ---- ---- ---- ---- 256.20 -6.40 262.60 1880 ---- ---- ---- ---- 252.60 -6.40 259.00 1885 ---- ---- ---- ---- 249.00 -6.40 255.40 1890 ---- ---- ---- ---- 245.50 -6.40 251.90 1895 ---- ---- ---- ---- 242.10 -6.20 248.30 1900 ---- ---- ---- ---- 238.60 -6.30 244.90 1905 ---- ---- ---- ---- 235.20 -6.20 241.40 1910 ---- ---- ---- ---- 231.90 -6.10 238.00 1915 ---- ---- ---- ---- 228.50 -6.10 234.60 1920 ---- ---- ---- ---- 225.20 -6.10 231.30 1925 ---- ---- ---- ---- 222.00 -6.00 228.00 1930 ---- ---- ---- ---- 218.80 -5.90 224.70 1935 ---- ---- ---- ---- 215.60 -5.90 221.50 1940 ---- ---- ---- ---- 212.40 -5.90 218.30 1945 ---- ---- ---- ---- 209.30 -5.90 215.20 1950 ---- ---- ---- ---- 206.30 -5.80 212.10 1955 ---- ---- ---- ---- 203.30 -5.70 209.00 1960 ---- ---- ---- ---- 200.30 -5.70 206.00 1965 ---- ---- ---- ---- 197.30 -5.70 203.00 1970 ---- ---- ---- ---- 194.40 -5.70 200.10 1975 ---- ---- ---- ---- 191.60 -5.60 197.20 1980 ---- ---- ---- ---- 188.80 -5.50 194.30 1985 ---- ---- ---- ---- 186.00 -5.50 191.50 1990 ---- ---- ---- ---- 183.30 -5.40 188.70 1995 ---- ---- ---- ---- 180.60 -5.40 186.00 2000 ---- ---- ---- ---- 177.90 -5.40 183.30 2005 ---- ---- ---- ---- 175.30 -5.30 180.60 2010 ---- ---- ---- ---- 172.70 -5.30 178.00 2015 ---- ---- ---- ---- 170.20 -5.20 175.40 2020 ---- ---- ---- ---- 167.70 -5.20 172.90 2025 ---- ---- ---- ---- 165.30 -5.10 170.40 2030 ---- ---- ---- ---- 162.90 -5.10 168.00 2035 ---- ---- ---- ---- 160.60 -5.00 165.60 2040 ---- ---- ---- ---- 158.20 -5.00 163.20 2045 ---- ---- ---- ---- 156.00 -4.90 160.90 2050 ---- ---- ---- ---- 153.70 -4.90 158.60 2055 ---- ---- ---- ---- 151.60 -4.80 156.40 2060 ---- ---- ---- ---- 149.40 -4.80 154.20 2065 ---- ---- ---- ---- 147.30 -4.80 152.10 2070 ---- ---- ---- ---- 145.20 -4.70 149.90 2075 ---- ---- ---- ---- 143.20 -4.70 147.90 2080 ---- ---- ---- ---- 141.20 -4.60 145.80 2085 ---- ---- ---- ---- 139.20 -4.60 143.80 2090 ---- ---- ---- ---- 137.30 -4.50 141.80 2095 ---- ---- ---- ---- 135.40 -4.50 139.90 2100 ---- ---- ---- ---- 133.60 -4.40 138.00 2105 ---- ---- ---- ---- 131.70 -4.40 136.10 2110 ---- ---- ---- ---- 129.90 -4.40 134.30 2115 ---- ---- ---- ---- 128.20 -4.30 132.50 2120 ---- ---- ---- ---- 126.50 -4.20 130.70 2125 ---- ---- ---- ---- 124.80 -4.20 129.00 2130 ---- ---- ---- ---- 123.10 -4.20 127.30 2135 ---- ---- ---- ---- 121.50 -4.10 125.60 2140 ---- ---- ---- ---- 119.90 -4.10 124.00 2145 ---- ---- ---- ---- 118.30 -4.00 122.30 2150 ---- ---- ---- ---- 116.70 -4.10 120.80 2155 ---- ---- ---- ---- 115.20 -4.00 119.20 2160 ---- ---- ---- ---- 113.70 -3.90 117.60 2165 ---- ---- ---- ---- 112.20 -3.90 116.10 2170 ---- ---- ---- ---- 110.80 -3.80 114.60 2175 ---- ---- ---- ---- 109.40 -3.80 113.20 2180 ---- ---- ---- ---- 108.00 -3.70 111.70 2185 ---- ---- ---- ---- 106.60 -3.70 110.30 2190 ---- ---- ---- ---- 105.20 -3.70 108.90 2195 ---- ---- ---- ---- 103.90 -3.70 107.60 2200 ---- ---- ---- ---- 102.60 -3.60 106.20 2205 ---- ---- ---- ---- 101.30 -3.60 104.90 2210 ---- ---- ---- ---- 100.00 -3.50 103.50 2215 ---- ---- ---- ---- 98.70 -3.60 102.30 2220 ---- ---- ---- ---- 97.50 -3.50 101.00 2225 ---- ---- ---- ---- 96.20 -3.50 99.70 2230 ---- ---- ---- ---- 95.00 -3.50 98.50 2235 ---- ---- ---- ---- 93.80 -3.40 97.20 2240 ---- ---- ---- ---- 92.70 -3.30 96.00 2245 ---- ---- ---- ---- 91.50 -3.30 94.80 2250 ---- ---- ---- ---- 90.30 -3.30 93.60 2255 ---- ---- ---- ---- 89.20 -3.30 92.50 2260 ---- ---- ---- ---- 88.10 -3.20 91.30 2265 ---- ---- ---- ---- 87.00 -3.20 90.20 2270 ---- ---- ---- ---- 85.90 -3.10 89.00 2275 ---- ---- ---- ---- 84.80 -3.10 87.90 2280 ---- ---- ---- ---- 83.70 -3.10 86.80 2285 ---- ---- ---- ---- 82.70 -3.00 85.70 2290 ---- ---- ---- ---- 81.60 -3.10 84.70 2295 ---- ---- ---- ---- 80.60 -3.00 83.60 2300 ---- ---- ---- ---- 79.60 -3.00 82.60 2305 ---- ---- ---- ---- 78.60 -2.90 81.50 2310 ---- ---- ---- ---- 77.60 -2.90 80.50 2315 ---- ---- ---- ---- 76.60 -2.90 79.50 2320 ---- ---- ---- ---- 75.70 -2.80 78.50 2325 ---- ---- ---- ---- 74.70 -2.80 77.50 2330 ---- ---- ---- ---- 73.80 -2.80 76.60 2335 ---- ---- ---- ---- 72.80 -2.80 75.60 2340 ---- ---- ---- ---- 71.90 -2.80 74.70 2345 ---- ---- ---- ---- 71.00 -2.80 73.80 2350 ---- ---- ---- ---- 70.20 -2.60 72.80 2355 ---- ---- ---- ---- 69.30 -2.60 71.90 2360 ---- ---- ---- ---- 68.40 -2.60 71.00 2365 ---- ---- ---- ---- 67.60 -2.60 70.20 2370 ---- ---- ---- ---- 66.70 -2.60 69.30 2375 ---- ---- ---- ---- 65.90 -2.50 68.40 2380 ---- ---- ---- ---- 65.10 -2.50 67.60 2390 ---- ---- ---- ---- 63.50 -2.50 66.00 2400 ---- ---- ---- ---- 61.90 -2.50 64.40 2410 ---- ---- ---- ---- 60.40 -2.40 62.80 2420 ---- ---- ---- ---- 59.00 -2.30 61.30 2425 ---- ---- ---- ---- 58.30 -2.30 60.60 2430 ---- ---- ---- ---- 57.60 -2.20 59.80 2440 ---- ---- ---- ---- 56.20 -2.20 58.40 2450 ---- ---- ---- ---- 54.90 -2.20 57.10 2460 ---- ---- ---- ---- 53.60 -2.10 55.70 2470 ---- ---- ---- ---- 52.30 -2.10 54.40 2475 ---- ---- ---- ---- 51.70 -2.10 53.80 2500 ---- ---- ---- ---- 48.80 -2.00 50.80 2525 ---- ---- ---- ---- 46.10 -1.80 47.90 2550 ---- ---- ---- ---- 43.50 -1.80 45.30 2575 ---- ---- ---- ---- 41.20 -1.70 42.90 2600 ---- ---- ---- ---- 39.00 -1.60 40.60 2625 ---- ---- ---- ---- 37.00 -1.50 38.50 2650 ---- ---- ---- ---- 35.10 -1.50 36.60 OG AUG24 Gold Option CALL 1400 ---- ---- ---- ---- 686.30 -8.40 694.70 1425 ---- ---- ---- ---- 661.30 -8.40 669.70 1450 ---- ---- ---- ---- 636.30 -8.40 644.70 1475 ---- ---- ---- ---- 611.30 -8.40 619.70 1500 ---- ---- ---- ---- 586.50 -8.30 594.80 1525 ---- ---- ---- ---- 562.10 -8.20 570.30 1550 ---- ---- ---- ---- 538.00 -8.10 546.10 1575 ---- ---- ---- ---- 514.20 -8.00 522.20 1580 ---- ---- ---- ---- 509.50 -8.00 517.50 1590 ---- ---- ---- ---- 500.10 -8.00 508.10 1600 ---- ---- ---- ---- 490.80 -7.90 498.70 1610 ---- ---- ---- ---- 481.60 -7.80 489.40 1620 ---- ---- ---- ---- 472.40 -7.80 480.20 1625 ---- ---- ---- ---- 467.80 -7.80 475.60 1630 ---- ---- ---- ---- 463.20 -7.80 471.00 1640 ---- ---- ---- ---- 454.10 -7.70 461.80 1650 ---- ---- ---- ---- 445.00 -7.70 452.70 1660 ---- ---- ---- ---- 436.00 -7.70 443.70 1670 ---- ---- ---- ---- 427.10 -7.60 434.70 1675 ---- ---- ---- ---- 422.70 -7.50 430.20 1680 ---- ---- ---- ---- 418.20 -7.60 425.80 1685 ---- ---- ---- ---- 413.80 -7.50 421.30 1690 ---- ---- ---- ---- 409.40 -7.50 416.90 1695 ---- ---- ---- ---- 405.00 -7.50 412.50 1700 ---- ---- ---- ---- 400.60 -7.50 408.10 1705 ---- ---- ---- ---- 396.30 -7.40 403.70 1710 ---- ---- ---- ---- 391.90 -7.50 399.40 1715 ---- ---- ---- ---- 387.60 -7.40 395.00 1720 ---- ---- ---- ---- 383.30 -7.40 390.70 1725 ---- ---- ---- ---- 379.00 -7.30 386.30 1730 ---- ---- ---- ---- 374.70 -7.30 382.00 1735 ---- ---- ---- ---- 370.50 -7.30 377.80 1740 ---- ---- ---- ---- 366.20 -7.30 373.50 1745 ---- ---- ---- ---- 362.00 -7.20 369.20 1750 ---- ---- ---- ---- 357.80 -7.20 365.00 1755 ---- ---- ---- ---- 353.60 -7.20 360.80 1760 ---- ---- ---- ---- 349.50 -7.10 356.60 1765 ---- ---- ---- ---- 345.30 -7.10 352.40 1770 ---- ---- ---- ---- 341.20 -7.10 348.30 1775 ---- ---- ---- ---- 337.10 -7.10 344.20 1780 ---- ---- ---- ---- 333.00 -7.00 340.00 1785 ---- ---- ---- ---- 329.00 -7.00 336.00 1790 ---- ---- ---- ---- 324.90 -7.00 331.90 1795 ---- ---- ---- ---- 320.90 -6.90 327.80 1800 ---- ---- ---- ---- 316.90 -6.90 323.80 1805 ---- ---- ---- ---- 312.90 -6.90 319.80 1810 ---- ---- ---- ---- 309.00 -6.80 315.80 1815 ---- ---- ---- ---- 305.10 -6.80 311.90 1820 ---- ---- ---- ---- 301.20 -6.80 308.00 1825 ---- ---- ---- ---- 297.30 -6.80 304.10 1830 ---- ---- ---- ---- 293.50 -6.70 300.20 1835 ---- ---- ---- ---- 289.70 -6.60 296.30 1840 ---- ---- ---- ---- 285.90 -6.60 292.50 1845 ---- ---- ---- ---- 282.10 -6.60 288.70 1850 ---- ---- ---- ---- 278.40 -6.60 285.00 1855 ---- ---- ---- ---- 274.70 -6.50 281.20 1860 ---- ---- ---- ---- 271.10 -6.40 277.50 1865 ---- ---- ---- ---- 267.40 -6.50 273.90 1870 ---- ---- ---- ---- 263.80 -6.40 270.20 1875 ---- ---- ---- ---- 260.20 -6.40 266.60 1880 ---- ---- ---- ---- 256.70 -6.30 263.00 1885 ---- ---- ---- ---- 253.20 -6.30 259.50 1890 ---- ---- ---- ---- 249.70 -6.30 256.00 1895 ---- ---- ---- ---- 246.30 -6.20 252.50 1900 ---- ---- ---- ---- 242.90 -6.20 249.10 1905 ---- ---- ---- ---- 239.50 -6.10 245.60 1910 ---- ---- ---- ---- 236.20 -6.10 242.30 1915 ---- ---- ---- ---- 232.90 -6.00 238.90 1920 ---- ---- ---- ---- 229.60 -6.00 235.60 1925 ---- ---- ---- ---- 226.40 -5.90 232.30 1930 ---- ---- ---- ---- 223.20 -5.90 229.10 1935 ---- ---- ---- ---- 220.00 -5.90 225.90 1940 ---- ---- ---- ---- 216.90 -5.90 222.80 1945 ---- ---- ---- ---- 213.80 -5.80 219.60 1950 ---- ---- ---- ---- 210.80 -5.80 216.60 1955 ---- ---- ---- ---- 207.80 -5.70 213.50 1960 ---- ---- ---- ---- 204.90 -5.60 210.50 1965 ---- ---- ---- ---- 201.90 -5.70 207.60 1970 ---- ---- ---- ---- 199.10 -5.50 204.60 1975 ---- ---- ---- ---- 196.20 -5.60 201.80 1980 ---- ---- ---- ---- 193.40 -5.50 198.90 1985 ---- ---- ---- ---- 190.70 -5.40 196.10 1990 ---- ---- ---- ---- 188.00 -5.40 193.40 1995 ---- ---- ---- ---- 185.30 -5.40 190.70 2000 ---- ---- ---- ---- 182.70 -5.30 188.00 2005 ---- ---- ---- ---- 180.10 -5.30 185.40 2010 ---- ---- ---- ---- 177.60 -5.20 182.80 2015 ---- ---- ---- ---- 175.10 -5.10 180.20 2020 ---- ---- ---- ---- 172.60 -5.10 177.70 2025 ---- ---- ---- ---- 170.20 -5.10 175.30 2030 ---- ---- ---- ---- 167.80 -5.10 172.90 2035 ---- ---- ---- ---- 165.50 -5.00 170.50 2040 ---- ---- ---- ---- 163.20 -5.00 168.20 2045 ---- ---- ---- ---- 161.00 -4.90 165.90 2050 ---- ---- ---- ---- 158.80 -4.90 163.70 2055 ---- ---- ---- ---- 156.60 -4.90 161.50 2060 ---- ---- ---- ---- 154.50 -4.80 159.30 2065 ---- ---- ---- ---- 152.40 -4.80 157.20 2070 ---- ---- ---- ---- 150.40 -4.70 155.10 2075 ---- ---- ---- ---- 148.40 -4.60 153.00 2080 ---- ---- ---- ---- 146.40 -4.60 151.00 2085 ---- ---- ---- ---- 144.50 -4.50 149.00 2090 ---- ---- ---- ---- 142.60 -4.50 147.10 2095 ---- ---- ---- ---- 140.70 -4.50 145.20 2100 ---- ---- ---- ---- 138.90 -4.40 143.30 2105 ---- ---- ---- ---- 137.10 -4.40 141.50 2110 ---- ---- ---- ---- 135.30 -4.40 139.70 2115 ---- ---- ---- ---- 133.60 -4.30 137.90 2120 ---- ---- ---- ---- 131.90 -4.30 136.20 2125 ---- ---- ---- ---- 130.20 -4.30 134.50 2130 ---- ---- ---- ---- 128.60 -4.20 132.80 2135 ---- ---- ---- ---- 127.00 -4.10 131.10 2140 ---- ---- ---- ---- 125.40 -4.10 129.50 2145 ---- ---- ---- ---- 123.80 -4.10 127.90 2150 ---- ---- ---- ---- 122.30 -4.00 126.30 2155 ---- ---- ---- ---- 120.80 -4.00 124.80 2160 ---- ---- ---- ---- 119.30 -4.00 123.30 2165 ---- ---- ---- ---- 117.80 -4.00 121.80 2170 ---- ---- ---- ---- 116.40 -3.90 120.30 2175 ---- ---- ---- ---- 115.00 -3.80 118.80 2180 ---- ---- ---- ---- 113.60 -3.80 117.40 2185 ---- ---- ---- ---- 112.20 -3.80 116.00 2190 ---- ---- ---- ---- 110.80 -3.80 114.60 2195 ---- ---- ---- ---- 109.50 -3.70 113.20 2200 ---- ---- ---- ---- 108.20 -3.60 111.80 2205 ---- ---- ---- ---- 106.90 -3.60 110.50 2210 ---- ---- ---- ---- 105.60 -3.60 109.20 2215 ---- ---- ---- ---- 104.30 -3.60 107.90 2220 ---- ---- ---- ---- 103.00 -3.60 106.60 2225 ---- ---- ---- ---- 101.80 -3.50 105.30 2230 ---- ---- ---- ---- 100.60 -3.50 104.10 2235 ---- ---- ---- ---- 99.40 -3.40 102.80 2240 ---- ---- ---- ---- 98.20 -3.40 101.60 2245 ---- ---- ---- ---- 97.00 -3.40 100.40 2250 ---- ---- ---- ---- 95.90 -3.30 99.20 2255 ---- ---- ---- ---- 94.70 -3.30 98.00 2260 ---- ---- ---- ---- 93.60 -3.30 96.90 2265 ---- ---- ---- ---- 92.50 -3.20 95.70 2270 ---- ---- ---- ---- 91.40 -3.20 94.60 2275 ---- ---- ---- ---- 90.30 -3.20 93.50 2280 ---- ---- ---- ---- 89.20 -3.20 92.40 2285 ---- ---- ---- ---- 88.20 -3.10 91.30 2290 ---- ---- ---- ---- 87.10 -3.10 90.20 2295 ---- ---- ---- ---- 86.10 -3.10 89.20 2300 ---- ---- ---- ---- 85.10 -3.00 88.10 1 2305 ---- ---- ---- ---- 84.10 -3.00 87.10 2310 ---- ---- ---- ---- 83.10 -3.00 86.10 2315 ---- ---- ---- ---- 82.10 -3.00 85.10 2320 ---- ---- ---- ---- 81.20 -2.90 84.10 2325 ---- ---- ---- ---- 80.20 -2.90 83.10 2330 ---- ---- ---- ---- 79.30 -2.90 82.20 2335 ---- ---- ---- ---- 78.40 -2.80 81.20 2340 ---- ---- ---- ---- 77.50 -2.80 80.30 2345 ---- ---- ---- ---- 76.60 -2.80 79.40 2350 ---- ---- ---- ---- 75.70 -2.80 78.50 2355 ---- ---- ---- ---- 74.80 -2.80 77.60 2360 ---- ---- ---- ---- 74.00 -2.70 76.70 2365 ---- ---- ---- ---- 73.10 -2.70 75.80 2370 ---- ---- ---- ---- 72.30 -2.60 74.90 2375 ---- ---- ---- ---- 71.50 -2.60 74.10 2380 ---- ---- ---- ---- 70.70 -2.60 73.30 2390 ---- ---- ---- ---- 69.10 -2.50 71.60 2400 ---- ---- ---- ---- 67.50 -2.60 70.10 2410 ---- ---- ---- ---- 66.00 -2.50 68.50 2420 ---- ---- ---- ---- 64.60 -2.40 67.00 2425 ---- ---- ---- ---- 63.90 -2.40 66.30 2430 ---- ---- ---- ---- 63.20 -2.40 65.60 2440 ---- ---- ---- ---- 61.80 -2.40 64.20 2450 ---- ---- ---- ---- 60.50 -2.30 62.80 2460 ---- ---- ---- ---- 59.20 -2.20 61.40 2470 ---- ---- ---- ---- 57.90 -2.30 60.20 2475 ---- ---- ---- ---- 57.30 -2.20 59.50 2500 ---- ---- ---- ---- 54.40 -2.10 56.50 2525 ---- ---- ---- ---- 51.70 -2.00 53.70 2550 ---- ---- ---- ---- 49.10 -1.90 51.00 2575 ---- ---- ---- ---- 46.70 -1.90 48.60 2600 ---- ---- ---- ---- 44.50 -1.80 46.30 2625 ---- ---- ---- ---- 42.50 -1.70 44.20 2650 ---- ---- ---- ---- 40.60 -1.60 42.20 OG SEP24 Gold Option CALL 1475 ---- ---- ---- ---- 624.50 -8.40 632.90 1500 ---- ---- ---- ---- 599.90 -8.40 608.30 1525 ---- ---- ---- ---- 575.70 -8.20 583.90 1550 ---- ---- ---- ---- 551.80 -8.10 559.90 1575 ---- ---- ---- ---- 528.20 -8.00 536.20 1600 ---- ---- ---- ---- 504.90 -8.00 512.90 1625 ---- ---- ---- ---- 482.00 -7.80 489.80 1650 ---- ---- ---- ---- 459.40 -7.70 467.10 1660 ---- ---- ---- ---- 450.40 -7.70 458.10 1670 ---- ---- ---- ---- 441.60 -7.60 449.20 1675 ---- ---- ---- ---- 437.10 -7.70 444.80 1680 ---- ---- ---- ---- 432.70 -7.60 440.30 1690 ---- ---- ---- ---- 424.00 -7.50 431.50 1700 ---- ---- ---- ---- 415.30 -7.50 422.80 1710 ---- ---- ---- ---- 406.60 -7.50 414.10 1720 ---- ---- ---- ---- 398.00 -7.40 405.40 1725 ---- ---- ---- ---- 393.80 -7.30 401.10 1730 ---- ---- ---- ---- 389.50 -7.40 396.90 1740 ---- ---- ---- ---- 381.10 -7.30 388.40 1750 ---- ---- ---- ---- 372.70 -7.20 379.90 1760 ---- ---- ---- ---- 364.40 -7.20 371.60 1765 ---- ---- ---- ---- 360.30 -7.10 367.40 1770 ---- ---- ---- ---- 356.20 -7.10 363.30 1775 ---- ---- ---- ---- 352.10 -7.10 359.20 1780 ---- ---- ---- ---- 348.00 -7.10 355.10 1785 ---- ---- ---- ---- 344.00 -7.00 351.00 1790 ---- ---- ---- ---- 339.90 -7.10 347.00 1795 ---- ---- ---- ---- 336.00 -7.00 343.00 1800 ---- ---- ---- ---- 332.00 -6.90 338.90 1805 ---- ---- ---- ---- 328.00 -7.00 335.00 1810 ---- ---- ---- ---- 324.10 -6.90 331.00 1815 ---- ---- ---- ---- 320.20 -6.90 327.10 1820 ---- ---- ---- ---- 316.30 -6.90 323.20 1825 ---- ---- ---- ---- 312.50 -6.80 319.30 1830 ---- ---- ---- ---- 308.60 -6.80 315.40 1835 ---- ---- ---- ---- 304.90 -6.70 311.60 1840 ---- ---- ---- ---- 301.10 -6.70 307.80 1845 ---- ---- ---- ---- 297.30 -6.70 304.00 1850 ---- ---- ---- ---- 293.60 -6.70 300.30 1855 ---- ---- ---- ---- 289.90 -6.60 296.50 1860 ---- ---- ---- ---- 286.30 -6.50 292.80 1865 ---- ---- ---- ---- 282.70 -6.50 289.20 1870 ---- ---- ---- ---- 279.10 -6.50 285.60 1875 ---- ---- ---- ---- 275.50 -6.50 282.00 1880 ---- ---- ---- ---- 272.00 -6.40 278.40 1885 ---- ---- ---- ---- 268.50 -6.30 274.80 1890 ---- ---- ---- ---- 265.00 -6.30 271.30 1895 ---- ---- ---- ---- 261.60 -6.30 267.90 1900 ---- ---- ---- ---- 258.20 -6.20 264.40 1905 ---- ---- ---- ---- 254.80 -6.20 261.00 1910 ---- ---- ---- ---- 251.50 -6.10 257.60 1915 ---- ---- ---- ---- 248.10 -6.20 254.30 1920 ---- ---- ---- ---- 244.90 -6.10 251.00 1925 ---- ---- ---- ---- 241.60 -6.10 247.70 1930 ---- ---- ---- ---- 238.50 -6.00 244.50 1935 ---- ---- ---- ---- 235.30 -6.00 241.30 1940 ---- ---- ---- ---- 232.20 -5.90 238.10 1945 ---- ---- ---- ---- 229.10 -5.90 235.00 1950 ---- ---- ---- ---- 226.00 -5.90 231.90 1955 ---- ---- ---- ---- 223.00 -5.80 228.80 1960 ---- ---- ---- ---- 220.00 -5.80 225.80 1965 ---- ---- ---- ---- 217.10 -5.70 222.80 1970 ---- ---- ---- ---- 214.20 -5.70 219.90 1975 ---- ---- ---- ---- 211.30 -5.70 217.00 1980 ---- ---- ---- ---- 208.50 -5.60 214.10 1985 ---- ---- ---- ---- 205.70 -5.50 211.20 1990 ---- ---- ---- ---- 202.90 -5.50 208.40 1995 ---- ---- ---- ---- 200.20 -5.50 205.70 2000 ---- ---- ---- ---- 197.50 -5.50 203.00 2005 ---- ---- ---- ---- 194.90 -5.40 200.30 2010 ---- ---- ---- ---- 192.30 -5.30 197.60 2015 ---- ---- ---- ---- 189.70 -5.30 195.00 2020 ---- ---- ---- ---- 187.20 -5.30 192.50 2025 ---- ---- ---- ---- 184.70 -5.20 189.90 2030 ---- ---- ---- ---- 182.20 -5.20 187.40 2035 ---- ---- ---- ---- 179.80 -5.20 185.00 2040 ---- ---- ---- ---- 177.50 -5.10 182.60 2045 ---- ---- ---- ---- 175.10 -5.10 180.20 2050 ---- ---- ---- ---- 172.80 -5.10 177.90 2055 ---- ---- ---- ---- 170.60 -5.00 175.60 2060 ---- ---- ---- ---- 168.30 -5.00 173.30 2065 ---- ---- ---- ---- 166.20 -4.90 171.10 2070 ---- ---- ---- ---- 164.00 -4.90 168.90 2075 ---- ---- ---- ---- 161.90 -4.80 166.70 2080 ---- ---- ---- ---- 159.80 -4.80 164.60 2085 ---- ---- ---- ---- 157.80 -4.70 162.50 2090 ---- ---- ---- ---- 155.80 -4.70 160.50 2095 ---- ---- ---- ---- 153.80 -4.70 158.50 2100 ---- ---- ---- ---- 151.90 -4.60 156.50 2105 ---- ---- ---- ---- 150.00 -4.60 154.60 2110 ---- ---- ---- ---- 148.10 -4.50 152.60 2115 ---- ---- ---- ---- 146.30 -4.50 150.80 2120 ---- ---- ---- ---- 144.50 -4.40 148.90 2125 ---- ---- ---- ---- 142.70 -4.40 147.10 2130 ---- ---- ---- ---- 141.00 -4.30 145.30 2135 ---- ---- ---- ---- 139.20 -4.40 143.60 2140 ---- ---- ---- ---- 137.60 -4.30 141.90 2145 ---- ---- ---- ---- 135.90 -4.30 140.20 2150 ---- ---- ---- ---- 134.30 -4.20 138.50 2155 ---- ---- ---- ---- 132.70 -4.20 136.90 2160 ---- ---- ---- ---- 131.10 -4.20 135.30 2165 ---- ---- ---- ---- 129.60 -4.10 133.70 2170 ---- ---- ---- ---- 128.10 -4.00 132.10 2175 ---- ---- ---- ---- 126.60 -4.00 130.60 2180 ---- ---- ---- ---- 125.10 -4.00 129.10 2185 ---- ---- ---- ---- 123.70 -3.90 127.60 2190 ---- ---- ---- ---- 122.20 -4.00 126.20 2195 ---- ---- ---- ---- 120.90 -3.80 124.70 2200 ---- ---- ---- ---- 119.50 -3.80 123.30 2205 ---- ---- ---- ---- 118.10 -3.90 122.00 2210 ---- ---- ---- ---- 116.80 -3.80 120.60 2215 ---- ---- ---- ---- 115.50 -3.80 119.30 2220 ---- ---- ---- ---- 114.20 -3.70 117.90 2225 ---- ---- ---- ---- 113.00 -3.60 116.60 2230 ---- ---- ---- ---- 111.70 -3.70 115.40 2235 ---- ---- ---- ---- 110.50 -3.60 114.10 2240 ---- ---- ---- ---- 109.30 -3.60 112.90 2245 ---- ---- ---- ---- 108.10 -3.60 111.70 2250 ---- ---- ---- ---- 106.90 -3.50 110.40 2255 ---- ---- ---- ---- 105.80 -3.50 109.30 2260 ---- ---- ---- ---- 104.60 -3.50 108.10 2265 ---- ---- ---- ---- 103.50 -3.40 106.90 2270 ---- ---- ---- ---- 102.40 -3.40 105.80 2275 ---- ---- ---- ---- 101.30 -3.40 104.70 2280 ---- ---- ---- ---- 100.20 -3.40 103.60 2285 ---- ---- ---- ---- 99.20 -3.30 102.50 2290 ---- ---- ---- ---- 98.10 -3.30 101.40 2295 ---- ---- ---- ---- 97.10 -3.30 100.40 2300 ---- ---- ---- ---- 96.10 -3.20 99.30 2305 ---- ---- ---- ---- 95.10 -3.20 98.30 2310 ---- ---- ---- ---- 94.10 -3.20 97.30 2315 ---- ---- ---- ---- 93.20 -3.10 96.30 2320 ---- ---- ---- ---- 92.20 -3.10 95.30 2325 ---- ---- ---- ---- 91.30 -3.10 94.40 2330 ---- ---- ---- ---- 90.30 -3.10 93.40 2335 ---- ---- ---- ---- 89.40 -3.10 92.50 2340 ---- ---- ---- ---- 88.50 -3.00 91.50 2345 ---- ---- ---- ---- 87.60 -3.00 90.60 2350 ---- ---- ---- ---- 86.80 -2.90 89.70 2355 ---- ---- ---- ---- 85.90 -2.90 88.80 2360 ---- ---- ---- ---- 85.00 -3.00 88.00 2365 ---- ---- ---- ---- 84.20 -2.90 87.10 2370 ---- ---- ---- ---- 83.40 -2.80 86.20 2375 ---- ---- ---- ---- 82.60 -2.80 85.40 2380 ---- ---- ---- ---- 81.80 -2.80 84.60 2385 ---- ---- ---- ---- 81.00 -2.80 83.80 2390 ---- ---- ---- ---- 80.20 -2.80 83.00 2400 ---- ---- ---- ---- 78.70 -2.70 81.40 2410 ---- ---- ---- ---- 77.20 -2.70 79.90 2420 ---- ---- ---- ---- 75.70 -2.70 78.40 2425 ---- ---- ---- ---- 75.00 -2.70 77.70 2430 ---- ---- ---- ---- 74.30 -2.60 76.90 2440 ---- ---- ---- ---- 73.00 -2.50 75.50 2450 ---- ---- ---- ---- 71.70 -2.50 74.20 2460 ---- ---- ---- ---- 70.40 -2.40 72.80 2470 ---- ---- ---- ---- 69.10 -2.40 71.50 2475 ---- ---- ---- ---- 68.50 -2.40 70.90 2480 ---- ---- ---- ---- 67.90 -2.40 70.30 2500 ---- ---- ---- ---- 65.60 -2.30 67.90 2525 ---- ---- ---- ---- 62.80 -2.30 65.10 2550 ---- ---- ---- ---- 60.30 -2.10 62.40 2575 ---- ---- ---- ---- 57.90 -2.10 60.00 2600 ---- ---- ---- ---- 55.70 -2.00 57.70 2625 ---- ---- ---- ---- 53.60 -1.90 55.50 2650 ---- ---- ---- ---- 51.60 -1.90 53.50 2675 ---- ---- ---- ---- 49.80 -1.80 51.60 OG OCT24 Gold Option CALL 1500 ---- ---- ---- ---- 599.60 -8.40 608.00 1525 ---- ---- ---- ---- 575.20 -8.30 583.50 1550 ---- ---- ---- ---- 551.20 -8.20 559.40 1575 ---- ---- ---- ---- 527.60 -8.10 535.70 1600 ---- ---- ---- ---- 504.40 -8.00 512.40 1625 ---- ---- ---- ---- 481.60 -7.90 489.50 1650 ---- ---- ---- ---- 459.20 -7.80 467.00 1675 ---- ---- ---- ---- 437.20 -7.70 444.90 1680 ---- ---- ---- ---- 432.90 -7.60 440.50 1690 ---- ---- ---- ---- 424.20 -7.60 431.80 1700 ---- ---- ---- ---- 415.70 -7.50 423.20 1710 ---- ---- ---- ---- 407.20 -7.40 414.60 1720 ---- ---- ---- ---- 398.70 -7.40 406.10 1725 ---- ---- ---- ---- 394.50 -7.40 401.90 1730 ---- ---- ---- ---- 390.30 -7.40 397.70 1740 ---- ---- ---- ---- 382.00 -7.30 389.30 1750 ---- ---- ---- ---- 373.80 -7.20 381.00 1760 ---- ---- ---- ---- 365.70 -7.10 372.80 1770 ---- ---- ---- ---- 357.60 -7.10 364.70 1775 ---- ---- ---- ---- 353.60 -7.10 360.70 1780 ---- ---- ---- ---- 349.60 -7.10 356.70 1785 ---- ---- ---- ---- 345.70 -7.00 352.70 1790 ---- ---- ---- ---- 341.70 -7.00 348.70 1795 ---- ---- ---- ---- 337.80 -6.90 344.70 1800 ---- ---- ---- ---- 333.90 -6.90 340.80 1805 ---- ---- ---- ---- 330.00 -6.90 336.90 1810 ---- ---- ---- ---- 326.20 -6.80 333.00 1815 ---- ---- ---- ---- 322.30 -6.90 329.20 1820 ---- ---- ---- ---- 318.50 -6.80 325.30 1825 ---- ---- ---- ---- 314.70 -6.80 321.50 1830 ---- ---- ---- ---- 311.00 -6.70 317.70 1835 ---- ---- ---- ---- 307.30 -6.70 314.00 1840 ---- ---- ---- ---- 303.60 -6.60 310.20 1845 ---- ---- ---- ---- 299.90 -6.60 306.50 1850 ---- ---- ---- ---- 296.20 -6.60 302.80 1855 ---- ---- ---- ---- 292.60 -6.50 299.10 1860 ---- ---- ---- ---- 289.00 -6.50 295.50 1865 ---- ---- ---- ---- 285.40 -6.50 291.90 1870 ---- ---- ---- ---- 281.90 -6.40 288.30 1875 ---- ---- ---- ---- 278.40 -6.40 284.80 1880 ---- ---- ---- ---- 274.90 -6.40 281.30 1885 ---- ---- ---- ---- 271.40 -6.40 277.80 1890 ---- ---- ---- ---- 268.00 -6.30 274.30 1895 ---- ---- ---- ---- 264.60 -6.30 270.90 1900 ---- ---- ---- ---- 261.20 -6.30 267.50 1905 ---- ---- ---- ---- 257.90 -6.20 264.10 1910 ---- ---- ---- ---- 254.60 -6.20 260.80 1915 ---- ---- ---- ---- 251.40 -6.10 257.50 1920 ---- ---- ---- ---- 248.10 -6.10 254.20 1925 ---- ---- ---- ---- 244.90 -6.10 251.00 1930 ---- ---- ---- ---- 241.80 -6.00 247.80 1935 ---- ---- ---- ---- 238.60 -6.00 244.60 1940 ---- ---- ---- ---- 235.60 -5.90 241.50 1945 ---- ---- ---- ---- 232.50 -5.90 238.40 1950 ---- ---- ---- ---- 229.50 -5.80 235.30 1955 ---- ---- ---- ---- 226.50 -5.80 232.30 1960 ---- ---- ---- ---- 223.60 -5.70 229.30 1965 ---- ---- ---- ---- 220.70 -5.70 226.40 1970 ---- ---- ---- ---- 217.80 -5.70 223.50 1975 ---- ---- ---- ---- 215.00 -5.60 220.60 1980 ---- ---- ---- ---- 212.20 -5.60 217.80 1985 ---- ---- ---- ---- 209.50 -5.50 215.00 1990 ---- ---- ---- ---- 206.80 -5.50 212.30 1995 ---- ---- ---- ---- 204.10 -5.50 209.60 2000 ---- ---- ---- ---- 201.50 -5.40 206.90 2005 ---- ---- ---- ---- 198.90 -5.40 204.30 2010 ---- ---- ---- ---- 196.30 -5.40 201.70 2015 ---- ---- ---- ---- 193.80 -5.30 199.10 2020 ---- ---- ---- ---- 191.40 -5.20 196.60 2025 ---- ---- ---- ---- 189.00 -5.20 194.20 2030 ---- ---- ---- ---- 186.60 -5.20 191.80 2035 ---- ---- ---- ---- 184.20 -5.20 189.40 2040 ---- ---- ---- ---- 181.90 -5.10 187.00 2045 ---- ---- ---- ---- 179.70 -5.00 184.70 2050 ---- ---- ---- ---- 177.40 -5.00 182.40 2055 ---- ---- ---- ---- 175.20 -5.00 180.20 2060 ---- ---- ---- ---- 173.10 -4.90 178.00 2065 ---- ---- ---- ---- 170.90 -4.90 175.80 2070 ---- ---- ---- ---- 168.90 -4.80 173.70 2075 ---- ---- ---- ---- 166.80 -4.80 171.60 2080 ---- ---- ---- ---- 164.80 -4.70 169.50 2085 ---- ---- ---- ---- 162.80 -4.70 167.50 2090 ---- ---- ---- ---- 160.80 -4.70 165.50 2095 ---- ---- ---- ---- 158.90 -4.60 163.50 2100 ---- ---- ---- ---- 157.00 -4.60 161.60 2105 ---- ---- ---- ---- 155.10 -4.60 159.70 2110 ---- ---- ---- ---- 153.30 -4.50 157.80 2115 ---- ---- ---- ---- 151.50 -4.50 156.00 2120 ---- ---- ---- ---- 149.70 -4.50 154.20 2125 ---- ---- ---- ---- 148.00 -4.40 152.40 2130 ---- ---- ---- ---- 146.20 -4.40 150.60 2135 ---- ---- ---- ---- 144.50 -4.40 148.90 2140 ---- ---- ---- ---- 142.90 -4.30 147.20 2145 ---- ---- ---- ---- 141.20 -4.30 145.50 2150 ---- ---- ---- ---- 139.60 -4.20 143.80 2155 ---- ---- ---- ---- 138.00 -4.20 142.20 2160 ---- ---- ---- ---- 136.50 -4.10 140.60 2165 ---- ---- ---- ---- 134.90 -4.10 139.00 2170 ---- ---- ---- ---- 133.40 -4.10 137.50 2175 ---- ---- ---- ---- 131.90 -4.10 136.00 2180 ---- ---- ---- ---- 130.40 -4.10 134.50 2185 ---- ---- ---- ---- 129.00 -4.00 133.00 2190 ---- ---- ---- ---- 127.60 -3.90 131.50 2195 ---- ---- ---- ---- 126.20 -3.90 130.10 2200 ---- ---- ---- ---- 124.80 -3.90 128.70 2205 ---- ---- ---- ---- 123.40 -3.90 127.30 2210 ---- ---- ---- ---- 122.10 -3.80 125.90 2215 ---- ---- ---- ---- 120.80 -3.80 124.60 2220 ---- ---- ---- ---- 119.50 -3.70 123.20 2225 ---- ---- ---- ---- 118.20 -3.70 121.90 2230 ---- ---- ---- ---- 117.00 -3.70 120.70 2235 ---- ---- ---- ---- 115.70 -3.70 119.40 2240 ---- ---- ---- ---- 114.50 -3.60 118.10 2245 ---- ---- ---- ---- 113.30 -3.60 116.90 2250 ---- ---- ---- ---- 112.10 -3.60 115.70 2255 ---- ---- ---- ---- 111.00 -3.50 114.50 2260 ---- ---- ---- ---- 109.80 -3.50 113.30 2265 ---- ---- ---- ---- 108.70 -3.50 112.20 2270 ---- ---- ---- ---- 107.60 -3.40 111.00 2275 ---- ---- ---- ---- 106.50 -3.40 109.90 2280 ---- ---- ---- ---- 105.40 -3.40 108.80 2285 ---- ---- ---- ---- 104.30 -3.40 107.70 2290 ---- ---- ---- ---- 103.30 -3.30 106.60 2295 ---- ---- ---- ---- 102.20 -3.30 105.50 2300 ---- ---- ---- ---- 101.20 -3.30 104.50 2305 ---- ---- ---- ---- 100.20 -3.30 103.50 2310 ---- ---- ---- ---- 99.20 -3.20 102.40 2315 ---- ---- ---- ---- 98.20 -3.20 101.40 2320 ---- ---- ---- ---- 97.30 -3.10 100.40 2325 ---- ---- ---- ---- 96.30 -3.20 99.50 2330 ---- ---- ---- ---- 95.40 -3.10 98.50 2335 ---- ---- ---- ---- 94.50 -3.10 97.60 2340 ---- ---- ---- ---- 93.60 -3.00 96.60 2345 ---- ---- ---- ---- 92.70 -3.00 95.70 2350 ---- ---- ---- ---- 91.80 -3.00 94.80 2355 ---- ---- ---- ---- 90.90 -3.00 93.90 2360 ---- ---- ---- ---- 90.00 -3.00 93.00 2365 ---- ---- ---- ---- 89.20 -2.90 92.10 2370 ---- ---- ---- ---- 88.40 -2.90 91.30 2375 ---- ---- ---- ---- 87.50 -2.90 90.40 2380 ---- ---- ---- ---- 86.70 -2.90 89.60 2385 ---- ---- ---- ---- 85.90 -2.90 88.80 2390 ---- ---- ---- ---- 85.10 -2.90 88.00 2400 ---- ---- ---- ---- 83.60 -2.80 86.40 2410 ---- ---- ---- ---- 82.10 -2.70 84.80 2420 ---- ---- ---- ---- 80.60 -2.70 83.30 2425 ---- ---- ---- ---- 79.90 -2.70 82.60 2430 ---- ---- ---- ---- 79.20 -2.70 81.90 2440 ---- ---- ---- ---- 77.80 -2.70 80.50 2450 ---- ---- ---- ---- 76.50 -2.60 79.10 2460 ---- ---- ---- ---- 75.20 -2.50 77.70 2470 ---- ---- ---- ---- 73.90 -2.50 76.40 2475 ---- ---- ---- ---- 73.30 -2.50 75.80 2480 ---- ---- ---- ---- 72.70 -2.50 75.20 2500 ---- ---- ---- ---- 70.30 -2.40 72.70 2525 ---- ---- ---- ---- 67.50 -2.30 69.80 2550 ---- ---- ---- ---- 64.90 -2.30 67.20 2575 ---- ---- ---- ---- 62.50 -2.10 64.60 2600 ---- ---- ---- ---- 60.20 -2.10 62.30 2625 ---- ---- ---- ---- 58.10 -2.00 60.10 2650 ---- ---- ---- ---- 56.10 -1.90 58.00 2675 ---- ---- ---- ---- 54.20 -1.90 56.10 OG NOV24 Gold Option CALL 1500 ---- ---- ---- ---- 612.90 -8.50 621.40 1525 ---- ---- ---- ---- 588.50 -8.30 596.80 1550 ---- ---- ---- ---- 564.50 -8.20 572.70 1575 ---- ---- ---- ---- 540.90 -8.10 549.00 1600 ---- ---- ---- ---- 517.70 -8.00 525.70 1625 ---- ---- ---- ---- 495.00 -7.80 502.80 1650 ---- ---- ---- ---- 472.60 -7.80 480.40 1675 ---- ---- ---- ---- 450.70 -7.60 458.30 1690 ---- ---- ---- ---- 437.80 -7.50 445.30 1700 ---- ---- ---- ---- 429.20 -7.50 436.70 1710 ---- ---- ---- ---- 420.80 -7.40 428.20 1720 ---- ---- ---- ---- 412.40 -7.40 419.80 1725 ---- ---- ---- ---- 408.20 -7.40 415.60 1730 ---- ---- ---- ---- 404.10 -7.30 411.40 1740 ---- ---- ---- ---- 395.80 -7.30 403.10 1750 ---- ---- ---- ---- 387.70 -7.20 394.90 1760 ---- ---- ---- ---- 379.60 -7.10 386.70 1770 ---- ---- ---- ---- 371.50 -7.20 378.70 1775 ---- ---- ---- ---- 367.60 -7.10 374.70 1780 ---- ---- ---- ---- 363.60 -7.10 370.70 1790 ---- ---- ---- ---- 355.80 -7.00 362.80 1795 ---- ---- ---- ---- 351.90 -6.90 358.80 1800 ---- ---- ---- ---- 348.00 -6.90 354.90 1805 ---- ---- ---- ---- 344.10 -6.90 351.00 1810 ---- ---- ---- ---- 340.30 -6.90 347.20 1815 ---- ---- ---- ---- 336.50 -6.80 343.30 1820 ---- ---- ---- ---- 332.70 -6.80 339.50 1825 ---- ---- ---- ---- 328.90 -6.80 335.70 1830 ---- ---- ---- ---- 325.20 -6.70 331.90 1835 ---- ---- ---- ---- 321.50 -6.70 328.20 1840 ---- ---- ---- ---- 317.80 -6.60 324.40 1845 ---- ---- ---- ---- 314.10 -6.60 320.70 1850 ---- ---- ---- ---- 310.40 -6.60 317.00 1855 ---- ---- ---- ---- 306.80 -6.60 313.40 1860 ---- ---- ---- ---- 303.20 -6.50 309.70 1865 ---- ---- ---- ---- 299.60 -6.50 306.10 1870 ---- ---- ---- ---- 296.00 -6.50 302.50 1875 ---- ---- ---- ---- 292.50 -6.40 298.90 1880 ---- ---- ---- ---- 289.00 -6.40 295.40 1885 ---- ---- ---- ---- 285.50 -6.30 291.80 1890 ---- ---- ---- ---- 282.00 -6.30 288.30 1895 ---- ---- ---- ---- 278.60 -6.30 284.90 1900 ---- ---- ---- ---- 275.20 -6.20 281.40 1905 ---- ---- ---- ---- 271.80 -6.20 278.00 1910 ---- ---- ---- ---- 268.40 -6.20 274.60 1915 ---- ---- ---- ---- 265.10 -6.10 271.20 1920 ---- ---- ---- ---- 261.80 -6.10 267.90 1925 ---- ---- ---- ---- 258.50 -6.10 264.60 1930 ---- ---- ---- ---- 255.30 -6.00 261.30 1935 ---- ---- ---- ---- 252.10 -6.00 258.10 1940 ---- ---- ---- ---- 248.90 -6.00 254.90 1945 ---- ---- ---- ---- 245.70 -6.00 251.70 1950 ---- ---- ---- ---- 242.60 -5.90 248.50 1955 ---- ---- ---- ---- 239.60 -5.80 245.40 1960 ---- ---- ---- ---- 236.50 -5.80 242.30 1965 ---- ---- ---- ---- 233.50 -5.80 239.30 1970 ---- ---- ---- ---- 230.60 -5.70 236.30 1975 ---- ---- ---- ---- 227.60 -5.70 233.30 1980 ---- ---- ---- ---- 224.80 -5.60 230.40 1985 ---- ---- ---- ---- 221.90 -5.60 227.50 1990 ---- ---- ---- ---- 219.10 -5.60 224.70 1995 ---- ---- ---- ---- 216.30 -5.60 221.90 2000 ---- ---- ---- ---- 213.60 -5.50 219.10 2005 ---- ---- ---- ---- 210.90 -5.50 216.40 2010 ---- ---- ---- ---- 208.30 -5.40 213.70 2015 ---- ---- ---- ---- 205.70 -5.30 211.00 2020 ---- ---- ---- ---- 203.10 -5.30 208.40 2025 ---- ---- ---- ---- 200.60 -5.30 205.90 2030 ---- ---- ---- ---- 198.10 -5.30 203.40 2035 ---- ---- ---- ---- 195.70 -5.20 200.90 2040 ---- ---- ---- ---- 193.30 -5.20 198.50 2045 ---- ---- ---- ---- 190.90 -5.20 196.10 2050 ---- ---- ---- ---- 188.60 -5.10 193.70 2055 ---- ---- ---- ---- 186.30 -5.10 191.40 2060 ---- ---- ---- ---- 184.10 -5.00 189.10 2065 ---- ---- ---- ---- 181.90 -5.00 186.90 2070 ---- ---- ---- ---- 179.70 -5.00 184.70 2075 ---- ---- ---- ---- 177.60 -4.90 182.50 2080 ---- ---- ---- ---- 175.50 -4.90 180.40 2085 ---- ---- ---- ---- 173.50 -4.80 178.30 2090 ---- ---- ---- ---- 171.40 -4.80 176.20 2095 ---- ---- ---- ---- 169.50 -4.70 174.20 2100 ---- ---- ---- ---- 167.50 -4.70 172.20 2105 ---- ---- ---- ---- 165.60 -4.70 170.30 2110 ---- ---- ---- ---- 163.70 -4.70 168.40 2115 ---- ---- ---- ---- 161.90 -4.60 166.50 2120 ---- ---- ---- ---- 160.10 -4.50 164.60 2125 ---- ---- ---- ---- 158.30 -4.50 162.80 2130 ---- ---- ---- ---- 156.50 -4.50 161.00 2135 ---- ---- ---- ---- 154.80 -4.50 159.30 2140 ---- ---- ---- ---- 153.10 -4.50 157.60 2145 ---- ---- ---- ---- 151.50 -4.40 155.90 2150 ---- ---- ---- ---- 149.90 -4.30 154.20 630 2155 ---- ---- ---- ---- 148.30 -4.30 152.60 2160 ---- ---- ---- ---- 146.70 -4.30 151.00 2165 ---- ---- ---- ---- 145.10 -4.30 149.40 2170 ---- ---- ---- ---- 143.60 -4.20 147.80 2175 ---- ---- ---- ---- 142.10 -4.20 146.30 2180 ---- ---- ---- ---- 140.70 -4.10 144.80 2185 ---- ---- ---- ---- 139.20 -4.10 143.30 2190 ---- ---- ---- ---- 137.80 -4.00 141.80 2195 ---- ---- ---- ---- 136.40 -4.00 140.40 2200 ---- ---- ---- ---- 135.00 -4.00 139.00 2205 ---- ---- ---- ---- 133.60 -4.00 137.60 2210 ---- ---- ---- ---- 132.30 -3.90 136.20 2215 ---- ---- ---- ---- 130.90 -3.90 134.80 2220 ---- ---- ---- ---- 129.60 -3.90 133.50 2225 ---- ---- ---- ---- 128.30 -3.90 132.20 2230 ---- ---- ---- ---- 127.10 -3.80 130.90 2235 ---- ---- ---- ---- 125.80 -3.80 129.60 2240 ---- ---- ---- ---- 124.60 -3.70 128.30 2245 ---- ---- ---- ---- 123.30 -3.70 127.00 2250 ---- ---- ---- ---- 122.10 -3.70 125.80 2255 ---- ---- ---- ---- 120.90 -3.70 124.60 2260 ---- ---- ---- ---- 119.70 -3.60 123.30 2265 ---- ---- ---- ---- 118.50 -3.60 122.10 2270 ---- ---- ---- ---- 117.40 -3.50 120.90 2275 ---- ---- ---- ---- 116.20 -3.60 119.80 2280 ---- ---- ---- ---- 115.10 -3.50 118.60 2285 ---- ---- ---- ---- 113.90 -3.50 117.40 2290 ---- ---- ---- ---- 112.80 -3.50 116.30 2295 ---- ---- ---- ---- 111.70 -3.40 115.10 2300 ---- ---- ---- ---- 110.60 -3.40 114.00 2305 ---- ---- ---- ---- 109.50 -3.40 112.90 2310 ---- ---- ---- ---- 108.40 -3.30 111.70 2315 ---- ---- ---- ---- 107.30 -3.30 110.60 2320 ---- ---- ---- ---- 106.30 -3.30 109.60 2325 ---- ---- ---- ---- 105.20 -3.30 108.50 2330 ---- ---- ---- ---- 104.20 -3.20 107.40 2335 ---- ---- ---- ---- 103.10 -3.30 106.40 2340 ---- ---- ---- ---- 102.10 -3.20 105.30 2345 ---- ---- ---- ---- 101.10 -3.20 104.30 2350 ---- ---- ---- ---- 100.10 -3.20 103.30 2355 ---- ---- ---- ---- 99.10 -3.10 102.20 2360 ---- ---- ---- ---- 98.20 -3.00 101.20 2365 ---- ---- ---- ---- 97.20 -3.00 100.20 2370 ---- ---- ---- ---- 96.20 -3.10 99.30 2375 ---- ---- ---- ---- 95.30 -3.00 98.30 2380 ---- ---- ---- ---- 94.40 -2.90 97.30 2385 ---- ---- ---- ---- 93.40 -3.00 96.40 2390 ---- ---- ---- ---- 92.50 -3.00 95.50 2395 ---- ---- ---- ---- 91.60 -2.90 94.50 2400 ---- ---- ---- ---- 90.70 -2.90 93.60 2410 ---- ---- ---- ---- 89.00 -2.80 91.80 2420 ---- ---- ---- ---- 87.30 -2.80 90.10 2425 ---- ---- ---- ---- 86.40 -2.80 89.20 2430 ---- ---- ---- ---- 85.60 -2.80 88.40 2440 ---- ---- ---- ---- 84.00 -2.70 86.70 2450 ---- ---- ---- ---- 82.40 -2.70 85.10 2460 ---- ---- ---- ---- 80.90 -2.60 83.50 2470 ---- ---- ---- ---- 79.40 -2.50 81.90 2475 ---- ---- ---- ---- 78.60 -2.60 81.20 2480 ---- ---- ---- ---- 77.90 -2.50 80.40 2490 ---- ---- ---- ---- 76.50 -2.50 79.00 2500 ---- ---- ---- ---- 75.10 -2.40 77.50 2525 ---- ---- ---- ---- 71.70 -2.40 74.10 2550 ---- ---- ---- ---- 68.60 -2.30 70.90 2575 ---- ---- ---- ---- 65.70 -2.20 67.90 2600 ---- ---- ---- ---- 62.90 -2.10 65.00 2625 ---- ---- ---- ---- 60.30 -2.10 62.40 2650 ---- ---- ---- ---- 57.90 -2.00 59.90 2675 ---- ---- ---- ---- 55.60 -1.90 57.50 2700 ---- ---- ---- ---- 53.50 -1.80 55.30 OG DEC24 Gold Option CALL 950 ---- ---- ---- ---- 1162.80 -8.50 1171.30 975 ---- ---- ---- ---- 1137.80 -8.50 1146.30 1000 ---- ---- ---- ---- 1112.80 -8.50 1121.30 1025 ---- ---- ---- ---- 1087.80 -8.50 1096.30 1050 ---- ---- ---- ---- 1062.80 -8.50 1071.30 1075 ---- ---- ---- ---- 1037.80 -8.50 1046.30 1100 ---- ---- ---- ---- 1012.80 -8.50 1021.30 1125 ---- ---- ---- ---- 987.80 -8.50 996.30 1130 ---- ---- ---- ---- 982.80 -8.50 991.30 1140 ---- ---- ---- ---- 972.80 -8.50 981.30 1150 ---- ---- ---- ---- 962.80 -8.50 971.30 1160 ---- ---- ---- ---- 952.80 -8.50 961.30 1170 ---- ---- ---- ---- 942.80 -8.50 951.30 1175 ---- ---- ---- ---- 937.80 -8.50 946.30 1180 ---- ---- ---- ---- 932.80 -8.50 941.30 1190 ---- ---- ---- ---- 922.80 -8.50 931.30 1200 ---- ---- ---- ---- 912.80 -8.50 921.30 1210 ---- ---- ---- ---- 902.80 -8.50 911.30 1220 ---- ---- ---- ---- 892.80 -8.50 901.30 1225 ---- ---- ---- ---- 887.80 -8.50 896.30 1230 ---- ---- ---- ---- 882.80 -8.50 891.30 1235 ---- ---- ---- ---- 877.80 -8.50 886.30 1240 ---- ---- ---- ---- 872.80 -8.50 881.30 1245 ---- ---- ---- ---- 867.80 -8.50 876.30 1250 ---- ---- ---- ---- 862.80 -8.50 871.30 1255 ---- ---- ---- ---- 857.80 -8.50 866.30 1260 ---- ---- ---- ---- 852.80 -8.50 861.30 1265 ---- ---- ---- ---- 847.80 -8.50 856.30 1270 ---- ---- ---- ---- 842.80 -8.50 851.30 1275 ---- ---- ---- ---- 837.80 -8.50 846.30 1280 ---- ---- ---- ---- 832.80 -8.50 841.30 1285 ---- ---- ---- ---- 827.80 -8.50 836.30 1290 ---- ---- ---- ---- 822.80 -8.50 831.30 1295 ---- ---- ---- ---- 817.80 -8.50 826.30 1300 ---- ---- ---- ---- 812.80 -8.50 821.30 1305 ---- ---- ---- ---- 807.80 -8.50 816.30 1310 ---- ---- ---- ---- 802.80 -8.50 811.30 1315 ---- ---- ---- ---- 797.80 -8.50 806.30 1320 ---- ---- ---- ---- 792.80 -8.50 801.30 1325 ---- ---- ---- ---- 787.80 -8.50 796.30 1330 ---- ---- ---- ---- 782.80 -8.50 791.30 1335 ---- ---- ---- ---- 777.80 -8.50 786.30 1340 ---- ---- ---- ---- 772.80 -8.50 781.30 1345 ---- ---- ---- ---- 767.80 -8.50 776.30 1350 ---- ---- ---- ---- 762.80 -8.50 771.30 1355 ---- ---- ---- ---- 757.80 -8.50 766.30 1360 ---- ---- ---- ---- 752.80 -8.50 761.30 1365 ---- ---- ---- ---- 747.80 -8.50 756.30 1370 ---- ---- ---- ---- 742.80 -8.50 751.30 1375 ---- ---- ---- ---- 737.80 -8.50 746.30 1380 ---- ---- ---- ---- 732.80 -8.50 741.30 1385 ---- ---- ---- ---- 727.80 -8.50 736.30 1390 ---- ---- ---- ---- 722.80 -8.50 731.30 1395 ---- ---- ---- ---- 717.80 -8.50 726.30 1400 ---- ---- ---- ---- 712.80 -8.50 721.30 1405 ---- ---- ---- ---- 707.80 -8.50 716.30 1410 ---- ---- ---- ---- 702.80 -8.50 711.30 1415 ---- ---- ---- ---- 697.80 -8.50 706.30 1420 ---- ---- ---- ---- 692.80 -8.50 701.30 1425 ---- ---- ---- ---- 687.80 -8.50 696.30 1430 ---- ---- ---- ---- 682.80 -8.50 691.30 1435 ---- ---- ---- ---- 677.80 -8.50 686.30 1440 ---- ---- ---- ---- 672.80 -8.50 681.30 1445 ---- ---- ---- ---- 667.90 -8.40 676.30 1450 ---- ---- ---- ---- 663.00 -8.40 671.40 1455 ---- ---- ---- ---- 658.00 -8.40 666.40 1460 ---- ---- ---- ---- 653.10 -8.40 661.50 1465 ---- ---- ---- ---- 648.20 -8.40 656.60 1470 ---- ---- ---- ---- 643.30 -8.40 651.70 1475 ---- ---- ---- ---- 638.50 -8.30 646.80 1480 ---- ---- ---- ---- 633.60 -8.30 641.90 1485 ---- ---- ---- ---- 628.80 -8.30 637.10 1490 ---- ---- ---- ---- 623.90 -8.30 632.20 1495 ---- ---- ---- ---- 619.10 -8.30 627.40 1500 ---- ---- ---- ---- 614.30 -8.30 622.60 1505 ---- ---- ---- ---- 609.60 -8.20 617.80 1510 ---- ---- ---- ---- 604.80 -8.20 613.00 1515 ---- ---- ---- ---- 600.00 -8.20 608.20 1520 ---- ---- ---- ---- 595.30 -8.20 603.50 1525 ---- ---- ---- ---- 590.60 -8.10 598.70 1530 ---- ---- ---- ---- 585.90 -8.10 594.00 1535 ---- ---- ---- ---- 581.20 -8.10 589.30 1540 ---- ---- ---- ---- 576.50 -8.00 584.50 1545 ---- ---- ---- ---- 571.80 -8.10 579.90 1550 ---- ---- ---- ---- 567.10 -8.10 575.20 1555 ---- ---- ---- ---- 562.50 -8.00 570.50 1560 ---- ---- ---- ---- 557.90 -8.00 565.90 1565 ---- ---- ---- ---- 553.20 -8.00 561.20 1570 ---- ---- ---- ---- 548.60 -8.00 556.60 1575 ---- ---- ---- ---- 544.00 -8.00 552.00 1580 ---- ---- ---- ---- 539.50 -7.90 547.40 1585 ---- ---- ---- ---- 534.90 -7.90 542.80 1590 ---- ---- ---- ---- 530.30 -7.90 538.20 1595 ---- ---- ---- ---- 525.80 -7.90 533.70 1600 ---- ---- ---- ---- 521.30 -7.80 529.10 1605 ---- ---- ---- ---- 516.80 -7.80 524.60 1610 ---- ---- ---- ---- 512.30 -7.80 520.10 1615 ---- ---- ---- ---- 507.80 -7.70 515.50 1620 ---- ---- ---- ---- 503.30 -7.80 511.10 1625 ---- ---- ---- ---- 498.80 -7.80 506.60 1630 ---- ---- ---- ---- 494.40 -7.70 502.10 1635 ---- ---- ---- ---- 489.90 -7.70 497.60 1640 ---- ---- ---- ---- 485.50 -7.70 493.20 1645 ---- ---- ---- ---- 481.10 -7.70 488.80 1650 ---- ---- ---- ---- 476.70 -7.60 484.30 1655 ---- ---- ---- ---- 472.30 -7.60 479.90 1660 ---- ---- ---- ---- 467.90 -7.60 475.50 1665 ---- ---- ---- ---- 463.60 -7.50 471.10 1670 ---- ---- ---- ---- 459.20 -7.60 466.80 1675 ---- ---- ---- ---- 454.90 -7.50 462.40 1680 ---- ---- ---- ---- 450.60 -7.40 458.00 1685 ---- ---- ---- ---- 446.20 -7.50 453.70 1690 ---- ---- ---- ---- 441.90 -7.50 449.40 1695 ---- ---- ---- ---- 437.70 -7.40 445.10 1700 ---- ---- ---- ---- 433.40 -7.40 440.80 1705 ---- ---- ---- ---- 429.10 -7.40 436.50 1710 ---- ---- ---- ---- 424.90 -7.30 432.20 1715 ---- ---- ---- ---- 420.60 -7.40 428.00 1720 ---- ---- ---- ---- 416.40 -7.30 423.70 1725 ---- ---- ---- ---- 412.20 -7.30 419.50 1730 ---- ---- ---- ---- 408.00 -7.30 415.30 1735 ---- ---- ---- ---- 403.80 -7.30 411.10 1740 ---- ---- ---- ---- 399.70 -7.20 406.90 1745 ---- ---- ---- ---- 395.50 -7.20 402.70 1750 ---- ---- ---- ---- 391.40 -7.20 398.60 1755 ---- ---- ---- ---- 387.30 -7.10 394.40 1760 ---- ---- ---- ---- 383.20 -7.10 390.30 1765 ---- ---- ---- ---- 379.10 -7.10 386.20 1770 ---- ---- ---- ---- 375.10 -7.00 382.10 1775 ---- ---- ---- ---- 371.10 -7.00 378.10 1780 ---- ---- ---- ---- 367.00 -7.00 374.00 1785 ---- ---- ---- ---- 363.00 -7.00 370.00 1790 ---- ---- ---- ---- 359.10 -6.90 366.00 1795 ---- ---- ---- ---- 355.10 -6.90 362.00 1800 ---- ---- ---- ---- 351.20 -6.80 358.00 1805 ---- ---- ---- ---- 347.20 -6.90 354.10 1810 ---- ---- ---- ---- 343.40 -6.80 350.20 1815 ---- ---- ---- ---- 339.50 -6.80 346.30 1820 ---- ---- ---- ---- 335.60 -6.80 342.40 1825 ---- ---- ---- ---- 331.80 -6.70 338.50 1830 ---- ---- ---- ---- 328.00 -6.70 334.70 1835 ---- ---- ---- ---- 324.20 -6.70 330.90 1840 ---- ---- ---- ---- 320.50 -6.60 327.10 1845 ---- ---- ---- ---- 316.80 -6.60 323.40 1850 ---- ---- ---- ---- 313.10 -6.50 319.60 1855 ---- ---- ---- ---- 309.40 -6.50 315.90 1860 ---- ---- ---- ---- 305.80 -6.50 312.30 1865 ---- ---- ---- ---- 302.20 -6.40 308.60 1870 ---- ---- ---- ---- 298.60 -6.40 305.00 1875 ---- ---- ---- ---- 295.00 -6.40 301.40 1880 ---- ---- ---- ---- 291.50 -6.40 297.90 1885 ---- ---- ---- ---- 288.00 -6.40 294.40 1890 ---- ---- ---- ---- 284.60 -6.30 290.90 1895 ---- ---- ---- ---- 281.20 -6.20 287.40 1900 ---- ---- ---- ---- 277.80 -6.20 284.00 1905 ---- ---- ---- ---- 274.40 -6.20 280.60 1910 ---- ---- ---- ---- 271.10 -6.10 277.20 1915 ---- ---- ---- ---- 267.80 -6.10 273.90 1920 ---- ---- ---- ---- 264.50 -6.10 270.60 1925 ---- ---- ---- ---- 261.30 -6.00 267.30 1930 ---- ---- ---- ---- 258.10 -6.00 264.10 1935 ---- ---- ---- ---- 255.00 -5.90 260.90 1940 ---- ---- ---- ---- 251.80 -6.00 257.80 1945 ---- ---- ---- ---- 248.80 -5.90 254.70 1950 ---- ---- ---- ---- 245.70 -5.90 251.60 1955 ---- ---- ---- ---- 242.70 -5.80 248.50 1960 ---- ---- ---- ---- 239.70 -5.80 245.50 1965 ---- ---- ---- ---- 236.80 -5.80 242.60 1970 ---- ---- ---- ---- 233.90 -5.70 239.60 1975 ---- ---- ---- ---- 231.10 -5.60 236.70 1980 ---- ---- ---- ---- 228.20 -5.70 233.90 1985 ---- ---- ---- ---- 225.50 -5.50 231.00 1990 ---- ---- ---- ---- 222.70 -5.60 228.30 1995 ---- ---- ---- ---- 220.00 -5.50 225.50 2000 ---- ---- ---- ---- 217.40 -5.40 222.80 258 2005 ---- ---- ---- ---- 214.70 -5.50 220.20 2010 ---- ---- ---- ---- 212.20 -5.30 217.50 2015 ---- ---- ---- ---- 209.60 -5.40 215.00 2020 ---- ---- ---- ---- 207.10 -5.30 212.40 1 2025 ---- ---- ---- ---- 204.60 -5.30 209.90 2030 ---- ---- ---- ---- 202.20 -5.20 207.40 2035 ---- ---- ---- ---- 199.80 -5.20 205.00 2040 ---- ---- ---- ---- 197.50 -5.10 202.60 2045 ---- ---- ---- ---- 195.20 -5.10 200.30 2050 ---- ---- ---- ---- 192.90 -5.10 198.00 2055 ---- ---- ---- ---- 190.60 -5.10 195.70 2060 ---- ---- ---- ---- 188.40 -5.00 193.40 2065 ---- ---- ---- ---- 186.20 -5.00 191.20 2070 ---- ---- ---- ---- 184.10 -4.90 189.00 2075 ---- ---- ---- ---- 182.00 -4.90 186.90 2080 ---- ---- ---- ---- 179.90 -4.90 184.80 2085 ---- ---- ---- ---- 177.90 -4.80 182.70 2090 ---- ---- ---- ---- 175.90 -4.80 180.70 2095 ---- ---- ---- ---- 173.90 -4.80 178.70 2100 ---- ---- ---- ---- 172.00 -4.70 176.70 350 2105 ---- ---- ---- ---- 170.10 -4.60 174.70 2110 ---- ---- ---- ---- 168.20 -4.60 172.80 2115 ---- ---- ---- ---- 166.30 -4.60 170.90 2120 ---- ---- ---- ---- 164.50 -4.60 169.10 2125 ---- ---- ---- ---- 162.70 -4.50 167.20 2130 ---- ---- ---- ---- 161.00 -4.40 165.40 2135 ---- ---- ---- ---- 159.20 -4.50 163.70 2140 ---- ---- ---- ---- 157.50 -4.40 161.90 2145 ---- ---- ---- ---- 155.80 -4.40 160.20 2150 ---- ---- ---- ---- 154.20 -4.30 158.50 600 2155 ---- ---- ---- ---- 152.50 -4.30 156.80 2160 ---- ---- ---- ---- 150.90 -4.30 155.20 2165 ---- ---- ---- ---- 149.40 -4.20 153.60 2170 ---- ---- ---- ---- 147.80 -4.20 152.00 2175 ---- ---- ---- ---- 146.30 -4.10 150.40 2180 ---- ---- ---- ---- 144.80 -4.10 148.90 2185 ---- ---- ---- ---- 143.30 -4.10 147.40 2190 ---- ---- ---- ---- 141.80 -4.10 145.90 2195 ---- ---- ---- ---- 140.40 -4.00 144.40 2200 ---- ---- ---- ---- 138.90 -4.10 143.00 2205 ---- ---- ---- ---- 137.50 -4.00 141.50 2210 ---- ---- ---- ---- 136.20 -3.90 140.10 2215 ---- ---- ---- ---- 134.80 -3.90 138.70 2220 ---- ---- ---- ---- 133.50 -3.90 137.40 2225 ---- ---- ---- ---- 132.10 -3.90 136.00 2230 ---- ---- ---- ---- 130.80 -3.90 134.70 2235 ---- ---- ---- ---- 129.60 -3.80 133.40 2240 ---- ---- ---- ---- 128.30 -3.80 132.10 2245 ---- ---- ---- ---- 127.00 -3.80 130.80 2250 ---- ---- ---- ---- 125.80 -3.70 129.50 2255 ---- ---- ---- ---- 124.60 -3.70 128.30 2260 ---- ---- ---- ---- 123.40 -3.60 127.00 2265 ---- ---- ---- ---- 122.20 -3.60 125.80 2270 ---- ---- ---- ---- 121.00 -3.60 124.60 2275 ---- ---- ---- ---- 119.90 -3.50 123.40 2280 ---- ---- ---- ---- 118.70 -3.60 122.30 2285 ---- ---- ---- ---- 117.60 -3.50 121.10 2290 ---- ---- ---- ---- 116.50 -3.40 119.90 2295 ---- ---- ---- ---- 115.40 -3.40 118.80 2300 ---- ---- ---- ---- 114.30 -3.40 117.70 1 2305 ---- ---- ---- ---- 113.20 -3.40 116.60 2310 ---- ---- ---- ---- 112.10 -3.40 115.50 2315 ---- ---- ---- ---- 111.10 -3.30 114.40 2320 ---- ---- ---- ---- 110.00 -3.40 113.40 2325 ---- ---- ---- ---- 109.00 -3.30 112.30 2330 ---- ---- ---- ---- 108.00 -3.30 111.30 2335 ---- ---- ---- ---- 107.00 -3.20 110.20 2340 ---- ---- ---- ---- 106.00 -3.20 109.20 2345 ---- ---- ---- ---- 105.00 -3.20 108.20 2350 ---- ---- ---- ---- 104.00 -3.20 107.20 2355 ---- ---- ---- ---- 103.10 -3.10 106.20 2360 ---- ---- ---- ---- 102.10 -3.10 105.20 2365 ---- ---- ---- ---- 101.20 -3.10 104.30 2370 ---- ---- ---- ---- 100.20 -3.10 103.30 2375 ---- ---- ---- ---- 99.30 -3.10 102.40 2380 ---- ---- ---- ---- 98.40 -3.00 101.40 2385 ---- ---- ---- ---- 97.50 -3.00 100.50 2390 ---- ---- ---- ---- 96.60 -3.00 99.60 2395 ---- ---- ---- ---- 95.70 -3.00 98.70 2400 ---- ---- ---- ---- 94.80 -3.00 97.80 1 2410 ---- ---- ---- ---- 93.10 -2.90 96.00 2420 ---- ---- ---- ---- 91.40 -2.90 94.30 2425 ---- ---- ---- ---- 90.60 -2.80 93.40 2430 ---- ---- ---- ---- 89.70 -2.80 92.50 2440 ---- ---- ---- ---- 88.10 -2.80 90.90 2450 ---- ---- ---- ---- 86.50 -2.70 89.20 2460 ---- ---- ---- ---- 84.90 -2.70 87.60 2470 ---- ---- ---- ---- 83.40 -2.60 86.00 2475 ---- ---- ---- ---- 82.60 -2.60 85.20 2480 ---- ---- ---- ---- 81.90 -2.60 84.50 2490 ---- ---- ---- ---- 80.40 -2.50 82.90 2500 ---- ---- ---- ---- 78.90 -2.50 81.40 3261 2525 ---- ---- ---- ---- 75.40 -2.40 77.80 2550 ---- ---- ---- ---- 72.00 -2.30 74.30 2575 ---- ---- ---- ---- 68.70 -2.30 71.00 2600 ---- ---- ---- ---- 65.60 -2.20 67.80 2625 ---- ---- ---- ---- 62.70 -2.10 64.80 2650 ---- ---- ---- ---- 59.90 -2.00 61.90 150 2675 ---- ---- ---- ---- 57.20 -1.90 59.10 2700 ---- ---- ---- ---- 54.60 -1.80 56.40 750 3000 ---- ---- ---- ---- 31.90 -1.20 33.10 2838 3450 ---- ---- ---- ---- 16.50 -.70 17.20 3475 ---- ---- ---- ---- 16.00 -.70 16.70 3500 ---- ---- ---- ---- 15.60 -.60 16.20 4 4000 ---- ---- ---- ---- 9.60 -.40 10.00 7 OG JAN25 Gold Option CALL 1625 ---- ---- ---- ---- 510.30 -7.80 518.10 1650 ---- ---- ---- ---- 488.20 -7.60 495.80 1675 ---- ---- ---- ---- 466.50 -7.50 474.00 1700 ---- ---- ---- ---- 445.40 -7.40 452.80 1725 ---- ---- ---- ---- 424.70 -7.30 432.00 1750 ---- ---- ---- ---- 404.50 -7.10 411.60 1775 ---- ---- ---- ---- 384.90 -6.90 391.80 1800 ---- ---- ---- ---- 365.70 -6.80 372.50 1820 ---- ---- ---- ---- 350.80 -6.70 357.50 1825 ---- ---- ---- ---- 347.10 -6.70 353.80 1830 ---- ---- ---- ---- 343.40 -6.70 350.10 1840 ---- ---- ---- ---- 336.20 -6.60 342.80 1850 ---- ---- ---- ---- 329.00 -6.50 335.50 1860 ---- ---- ---- ---- 321.90 -6.50 328.40 1870 ---- ---- ---- ---- 314.90 -6.40 321.30 1875 ---- ---- ---- ---- 311.40 -6.40 317.80 1880 ---- ---- ---- ---- 308.00 -6.30 314.30 1890 ---- ---- ---- ---- 301.20 -6.20 307.40 1900 ---- ---- ---- ---- 294.40 -6.20 300.60 1910 ---- ---- ---- ---- 287.80 -6.10 293.90 1920 ---- ---- ---- ---- 281.20 -6.10 287.30 1925 ---- ---- ---- ---- 278.00 -6.00 284.00 1930 ---- ---- ---- ---- 274.80 -6.00 280.80 1935 ---- ---- ---- ---- 271.60 -6.00 277.60 1940 ---- ---- ---- ---- 268.40 -6.00 274.40 1945 ---- ---- ---- ---- 265.30 -5.90 271.20 1950 ---- ---- ---- ---- 262.20 -5.90 268.10 1955 ---- ---- ---- ---- 259.10 -5.80 264.90 1960 ---- ---- ---- ---- 256.10 -5.80 261.90 1965 ---- ---- ---- ---- 253.10 -5.70 258.80 1970 ---- ---- ---- ---- 250.10 -5.70 255.80 1975 ---- ---- ---- ---- 247.10 -5.70 252.80 1980 ---- ---- ---- ---- 244.20 -5.60 249.80 1985 ---- ---- ---- ---- 241.30 -5.60 246.90 1990 ---- ---- ---- ---- 238.50 -5.50 244.00 1995 ---- ---- ---- ---- 235.60 -5.50 241.10 2000 ---- ---- ---- ---- 232.80 -5.50 238.30 2005 ---- ---- ---- ---- 230.10 -5.40 235.50 2010 ---- ---- ---- ---- 227.30 -5.50 232.80 2015 ---- ---- ---- ---- 224.60 -5.40 230.00 2020 ---- ---- ---- ---- 222.00 -5.30 227.30 2025 ---- ---- ---- ---- 219.40 -5.30 224.70 2030 ---- ---- ---- ---- 216.80 -5.20 222.00 2035 ---- ---- ---- ---- 214.20 -5.30 219.50 2040 ---- ---- ---- ---- 211.70 -5.20 216.90 2045 ---- ---- ---- ---- 209.20 -5.20 214.40 2050 ---- ---- ---- ---- 206.80 -5.10 211.90 2055 ---- ---- ---- ---- 204.40 -5.10 209.50 2060 ---- ---- ---- ---- 202.10 -5.00 207.10 2065 ---- ---- ---- ---- 199.70 -5.00 204.70 2070 ---- ---- ---- ---- 197.50 -4.90 202.40 2075 ---- ---- ---- ---- 195.20 -4.90 200.10 2080 ---- ---- ---- ---- 193.00 -4.90 197.90 2085 ---- ---- ---- ---- 190.80 -4.90 195.70 2090 ---- ---- ---- ---- 188.70 -4.80 193.50 2095 ---- ---- ---- ---- 186.60 -4.80 191.40 2100 ---- ---- ---- ---- 184.60 -4.70 189.30 2105 ---- ---- ---- ---- 182.60 -4.70 187.30 2110 ---- ---- ---- ---- 180.60 -4.70 185.30 2115 ---- ---- ---- ---- 178.60 -4.70 183.30 2120 ---- ---- ---- ---- 176.70 -4.60 181.30 2125 ---- ---- ---- ---- 174.80 -4.60 179.40 2130 ---- ---- ---- ---- 173.00 -4.50 177.50 2135 ---- ---- ---- ---- 171.20 -4.50 175.70 2140 ---- ---- ---- ---- 169.40 -4.40 173.80 2145 ---- ---- ---- ---- 167.60 -4.50 172.10 2150 ---- ---- ---- ---- 165.90 -4.40 170.30 2155 ---- ---- ---- ---- 164.20 -4.40 168.60 2160 ---- ---- ---- ---- 162.50 -4.40 166.90 2165 ---- ---- ---- ---- 160.90 -4.30 165.20 2170 ---- ---- ---- ---- 159.30 -4.30 163.60 2175 ---- ---- ---- ---- 157.70 -4.20 161.90 2180 ---- ---- ---- ---- 156.10 -4.20 160.30 2185 ---- ---- ---- ---- 154.60 -4.20 158.80 2190 ---- ---- ---- ---- 153.10 -4.10 157.20 2195 ---- ---- ---- ---- 151.60 -4.10 155.70 2200 ---- ---- ---- ---- 150.10 -4.10 154.20 2205 ---- ---- ---- ---- 148.70 -4.10 152.80 2210 ---- ---- ---- ---- 147.30 -4.00 151.30 2215 ---- ---- ---- ---- 145.90 -4.00 149.90 2220 ---- ---- ---- ---- 144.50 -4.00 148.50 2225 ---- ---- ---- ---- 143.20 -3.90 147.10 2230 ---- ---- ---- ---- 141.80 -3.90 145.70 2235 ---- ---- ---- ---- 140.50 -3.90 144.40 2240 ---- ---- ---- ---- 139.20 -3.90 143.10 2245 ---- ---- ---- ---- 137.90 -3.80 141.70 2250 ---- ---- ---- ---- 136.70 -3.80 140.50 2255 ---- ---- ---- ---- 135.40 -3.80 139.20 2260 ---- ---- ---- ---- 134.20 -3.70 137.90 2265 ---- ---- ---- ---- 133.00 -3.70 136.70 2270 ---- ---- ---- ---- 131.80 -3.60 135.40 2275 ---- ---- ---- ---- 130.60 -3.60 134.20 2280 ---- ---- ---- ---- 129.40 -3.60 133.00 2285 ---- ---- ---- ---- 128.20 -3.60 131.80 2290 ---- ---- ---- ---- 127.10 -3.50 130.60 2295 ---- ---- ---- ---- 125.90 -3.60 129.50 2300 ---- ---- ---- ---- 124.80 -3.50 128.30 2305 ---- ---- ---- ---- 123.70 -3.40 127.10 2310 ---- ---- ---- ---- 122.50 -3.50 126.00 2315 ---- ---- ---- ---- 121.50 -3.40 124.90 2320 ---- ---- ---- ---- 120.40 -3.40 123.80 2325 ---- ---- ---- ---- 119.30 -3.40 122.70 2330 ---- ---- ---- ---- 118.20 -3.40 121.60 2335 ---- ---- ---- ---- 117.20 -3.30 120.50 2340 ---- ---- ---- ---- 116.10 -3.30 119.40 2345 ---- ---- ---- ---- 115.10 -3.30 118.40 2350 ---- ---- ---- ---- 114.10 -3.20 117.30 2355 ---- ---- ---- ---- 113.10 -3.20 116.30 2360 ---- ---- ---- ---- 112.10 -3.20 115.30 2365 ---- ---- ---- ---- 111.10 -3.20 114.30 2370 ---- ---- ---- ---- 110.10 -3.20 113.30 2375 ---- ---- ---- ---- 109.20 -3.10 112.30 2380 ---- ---- ---- ---- 108.20 -3.10 111.30 2385 ---- ---- ---- ---- 107.30 -3.10 110.40 2390 ---- ---- ---- ---- 106.30 -3.10 109.40 2395 ---- ---- ---- ---- 105.40 -3.10 108.50 2400 ---- ---- ---- ---- 104.50 -3.00 107.50 2405 ---- ---- ---- ---- 103.60 -3.00 106.60 2410 ---- ---- ---- ---- 102.70 -3.00 105.70 2420 ---- ---- ---- ---- 100.90 -3.00 103.90 2425 ---- ---- ---- ---- 100.10 -2.90 103.00 2430 ---- ---- ---- ---- 99.20 -2.90 102.10 2440 ---- ---- ---- ---- 97.60 -2.80 100.40 2450 ---- ---- ---- ---- 95.90 -2.90 98.80 2460 ---- ---- ---- ---- 94.40 -2.70 97.10 2470 ---- ---- ---- ---- 92.80 -2.80 95.60 2475 ---- ---- ---- ---- 92.10 -2.70 94.80 2480 ---- ---- ---- ---- 91.30 -2.70 94.00 2490 ---- ---- ---- ---- 89.80 -2.70 92.50 2500 ---- ---- ---- ---- 88.40 -2.60 91.00 2510 ---- ---- ---- ---- 87.00 -2.60 89.60 2525 ---- ---- ---- ---- 84.90 -2.60 87.50 2550 ---- ---- ---- ---- 81.70 -2.50 84.20 2575 ---- ---- ---- ---- 78.70 -2.30 81.00 2600 ---- ---- ---- ---- 75.80 -2.30 78.10 2625 ---- ---- ---- ---- 73.10 -2.20 75.30 2650 ---- ---- ---- ---- 70.50 -2.20 72.70 2675 ---- ---- ---- ---- 68.10 -2.10 70.20 2700 ---- ---- ---- ---- 65.90 -2.00 67.90 OG JUN25 Gold Option CALL 1025 ---- ---- ---- ---- 1124.40 -8.40 1132.80 1050 ---- ---- ---- ---- 1099.40 -8.40 1107.80 1075 ---- ---- ---- ---- 1074.40 -8.40 1082.80 1100 ---- ---- ---- ---- 1049.40 -8.40 1057.80 1125 ---- ---- ---- ---- 1024.40 -8.40 1032.80 1150 ---- ---- ---- ---- 999.40 -8.40 1007.80 1175 ---- ---- ---- ---- 974.40 -8.40 982.80 1200 ---- ---- ---- ---- 949.40 -8.40 957.80 1220 ---- ---- ---- ---- 929.40 -8.40 937.80 1225 ---- ---- ---- ---- 924.40 -8.40 932.80 1230 ---- ---- ---- ---- 919.40 -8.40 927.80 1240 ---- ---- ---- ---- 909.40 -8.40 917.80 1250 ---- ---- ---- ---- 899.40 -8.40 907.80 1260 ---- ---- ---- ---- 889.40 -8.40 897.80 1270 ---- ---- ---- ---- 879.40 -8.40 887.80 1275 ---- ---- ---- ---- 874.40 -8.40 882.80 1280 ---- ---- ---- ---- 869.40 -8.40 877.80 1290 ---- ---- ---- ---- 859.40 -8.40 867.80 1300 ---- ---- ---- ---- 849.40 -8.40 857.80 1310 ---- ---- ---- ---- 839.40 -8.40 847.80 1315 ---- ---- ---- ---- 834.40 -8.40 842.80 1320 ---- ---- ---- ---- 829.40 -8.40 837.80 1325 ---- ---- ---- ---- 824.40 -8.40 832.80 1330 ---- ---- ---- ---- 819.40 -8.40 827.80 1335 ---- ---- ---- ---- 814.40 -8.40 822.80 1340 ---- ---- ---- ---- 809.40 -8.40 817.80 1345 ---- ---- ---- ---- 804.40 -8.40 812.80 1350 ---- ---- ---- ---- 799.40 -8.40 807.80 1355 ---- ---- ---- ---- 794.40 -8.40 802.80 1360 ---- ---- ---- ---- 789.40 -8.40 797.80 1365 ---- ---- ---- ---- 784.40 -8.40 792.80 1370 ---- ---- ---- ---- 779.40 -8.40 787.80 1375 ---- ---- ---- ---- 774.50 -8.30 782.80 1380 ---- ---- ---- ---- 769.50 -8.40 777.90 1385 ---- ---- ---- ---- 764.60 -8.30 772.90 1390 ---- ---- ---- ---- 759.70 -8.30 768.00 1395 ---- ---- ---- ---- 754.80 -8.20 763.00 1400 ---- ---- ---- ---- 749.90 -8.20 758.10 1405 ---- ---- ---- ---- 745.00 -8.20 753.20 1410 ---- ---- ---- ---- 740.10 -8.30 748.40 1415 ---- ---- ---- ---- 735.30 -8.20 743.50 1420 ---- ---- ---- ---- 730.40 -8.20 738.60 1425 ---- ---- ---- ---- 725.60 -8.20 733.80 1430 ---- ---- ---- ---- 720.80 -8.20 729.00 1435 ---- ---- ---- ---- 716.00 -8.20 724.20 1440 ---- ---- ---- ---- 711.30 -8.10 719.40 1445 ---- ---- ---- ---- 706.50 -8.10 714.60 1450 ---- ---- ---- ---- 701.70 -8.10 709.80 1455 ---- ---- ---- ---- 697.00 -8.10 705.10 1460 ---- ---- ---- ---- 692.30 -8.00 700.30 1465 ---- ---- ---- ---- 687.60 -8.00 695.60 1470 ---- ---- ---- ---- 682.90 -8.00 690.90 1475 ---- ---- ---- ---- 678.20 -8.00 686.20 1480 ---- ---- ---- ---- 673.50 -8.00 681.50 1485 ---- ---- ---- ---- 668.90 -7.90 676.80 1490 ---- ---- ---- ---- 664.20 -8.00 672.20 1495 ---- ---- ---- ---- 659.60 -7.90 667.50 1500 ---- ---- ---- ---- 655.00 -7.90 662.90 1505 ---- ---- ---- ---- 650.40 -7.90 658.30 1510 ---- ---- ---- ---- 645.80 -7.90 653.70 1515 ---- ---- ---- ---- 641.20 -7.90 649.10 1520 ---- ---- ---- ---- 636.70 -7.80 644.50 1525 ---- ---- ---- ---- 632.10 -7.80 639.90 1530 ---- ---- ---- ---- 627.60 -7.80 635.40 1535 ---- ---- ---- ---- 623.10 -7.70 630.80 1540 ---- ---- ---- ---- 618.60 -7.70 626.30 1545 ---- ---- ---- ---- 614.10 -7.70 621.80 1550 ---- ---- ---- ---- 609.60 -7.70 617.30 1555 ---- ---- ---- ---- 605.10 -7.70 612.80 1560 ---- ---- ---- ---- 600.60 -7.70 608.30 1565 ---- ---- ---- ---- 596.20 -7.60 603.80 1570 ---- ---- ---- ---- 591.80 -7.60 599.40 1575 ---- ---- ---- ---- 587.30 -7.60 594.90 1580 ---- ---- ---- ---- 582.90 -7.60 590.50 1585 ---- ---- ---- ---- 578.50 -7.60 586.10 1590 ---- ---- ---- ---- 574.10 -7.60 581.70 1595 ---- ---- ---- ---- 569.80 -7.50 577.30 1600 ---- ---- ---- ---- 565.40 -7.50 572.90 1605 ---- ---- ---- ---- 561.10 -7.50 568.60 1610 ---- ---- ---- ---- 556.70 -7.50 564.20 1615 ---- ---- ---- ---- 552.40 -7.40 559.80 1620 ---- ---- ---- ---- 548.10 -7.40 555.50 1625 ---- ---- ---- ---- 543.80 -7.40 551.20 1630 ---- ---- ---- ---- 539.50 -7.40 546.90 1635 ---- ---- ---- ---- 535.20 -7.40 542.60 1640 ---- ---- ---- ---- 530.90 -7.40 538.30 1645 ---- ---- ---- ---- 526.70 -7.30 534.00 1650 ---- ---- ---- ---- 522.40 -7.30 529.70 1655 ---- ---- ---- ---- 518.20 -7.30 525.50 1660 ---- ---- ---- ---- 514.00 -7.20 521.20 1665 ---- ---- ---- ---- 509.80 -7.20 517.00 1670 ---- ---- ---- ---- 505.50 -7.30 512.80 1675 ---- ---- ---- ---- 501.40 -7.20 508.60 1680 ---- ---- ---- ---- 497.20 -7.10 504.30 1685 ---- ---- ---- ---- 493.00 -7.20 500.20 1690 ---- ---- ---- ---- 488.80 -7.20 496.00 1695 ---- ---- ---- ---- 484.70 -7.10 491.80 1700 ---- ---- ---- ---- 480.50 -7.10 487.60 1705 ---- ---- ---- ---- 476.40 -7.10 483.50 1710 ---- ---- ---- ---- 472.30 -7.00 479.30 1715 ---- ---- ---- ---- 468.10 -7.10 475.20 1720 ---- ---- ---- ---- 464.00 -7.00 471.00 1725 ---- ---- ---- ---- 459.90 -7.00 466.90 1730 ---- ---- ---- ---- 455.90 -6.90 462.80 1735 ---- ---- ---- ---- 451.80 -6.90 458.70 1740 ---- ---- ---- ---- 447.70 -6.90 454.60 1745 ---- ---- ---- ---- 443.70 -6.90 450.60 1750 ---- ---- ---- ---- 439.60 -6.90 446.50 1755 ---- ---- ---- ---- 435.60 -6.80 442.40 1760 ---- ---- ---- ---- 431.60 -6.80 438.40 1765 ---- ---- ---- ---- 427.60 -6.80 434.40 1770 ---- ---- ---- ---- 423.60 -6.80 430.40 1775 ---- ---- ---- ---- 419.60 -6.80 426.40 1780 ---- ---- ---- ---- 415.70 -6.70 422.40 1785 ---- ---- ---- ---- 411.70 -6.70 418.40 1790 ---- ---- ---- ---- 407.80 -6.70 414.50 1795 ---- ---- ---- ---- 403.90 -6.60 410.50 1800 ---- ---- ---- ---- 400.00 -6.60 406.60 1805 ---- ---- ---- ---- 396.10 -6.60 402.70 1810 ---- ---- ---- ---- 392.20 -6.60 398.80 1815 ---- ---- ---- ---- 388.40 -6.60 395.00 1820 ---- ---- ---- ---- 384.60 -6.50 391.10 1825 ---- ---- ---- ---- 380.80 -6.50 387.30 1830 ---- ---- ---- ---- 377.00 -6.50 383.50 1835 ---- ---- ---- ---- 373.20 -6.50 379.70 1840 ---- ---- ---- ---- 369.50 -6.40 375.90 1845 ---- ---- ---- ---- 365.80 -6.40 372.20 1850 ---- ---- ---- ---- 362.10 -6.30 368.40 1855 ---- ---- ---- ---- 358.40 -6.30 364.70 1860 ---- ---- ---- ---- 354.70 -6.40 361.10 1865 ---- ---- ---- ---- 351.10 -6.30 357.40 1870 ---- ---- ---- ---- 347.50 -6.30 353.80 1875 ---- ---- ---- ---- 344.00 -6.20 350.20 1880 ---- ---- ---- ---- 340.40 -6.20 346.60 1885 ---- ---- ---- ---- 336.90 -6.20 343.10 1890 ---- ---- ---- ---- 333.40 -6.20 339.60 1895 ---- ---- ---- ---- 329.90 -6.20 336.10 1900 ---- ---- ---- ---- 326.50 -6.10 332.60 1905 ---- ---- ---- ---- 323.10 -6.10 329.20 1910 ---- ---- ---- ---- 319.80 -6.00 325.80 1915 ---- ---- ---- ---- 316.40 -6.00 322.40 1920 ---- ---- ---- ---- 313.10 -6.00 319.10 1925 ---- ---- ---- ---- 309.90 -5.90 315.80 1930 ---- ---- ---- ---- 306.60 -6.00 312.60 1935 ---- ---- ---- ---- 303.40 -5.90 309.30 1940 ---- ---- ---- ---- 300.30 -5.80 306.10 1945 ---- ---- ---- ---- 297.10 -5.90 303.00 1950 ---- ---- ---- ---- 294.00 -5.80 299.80 1955 ---- ---- ---- ---- 290.90 -5.80 296.70 1960 ---- ---- ---- ---- 287.90 -5.80 293.70 1965 ---- ---- ---- ---- 284.90 -5.70 290.60 1970 ---- ---- ---- ---- 281.90 -5.70 287.60 1975 ---- ---- ---- ---- 279.00 -5.70 284.70 1980 ---- ---- ---- ---- 276.10 -5.60 281.70 1985 ---- ---- ---- ---- 273.20 -5.60 278.80 1990 ---- ---- ---- ---- 270.40 -5.60 276.00 1995 ---- ---- ---- ---- 267.60 -5.50 273.10 2000 ---- ---- ---- ---- 264.90 -5.40 270.30 2005 ---- ---- ---- ---- 262.10 -5.50 267.60 2010 ---- ---- ---- ---- 259.40 -5.50 264.90 2015 ---- ---- ---- ---- 256.80 -5.40 262.20 2020 ---- ---- ---- ---- 254.20 -5.30 259.50 2025 ---- ---- ---- ---- 251.60 -5.30 256.90 2030 ---- ---- ---- ---- 249.00 -5.30 254.30 2035 ---- ---- ---- ---- 246.50 -5.30 251.80 2040 ---- ---- ---- ---- 244.00 -5.20 249.20 2045 ---- ---- ---- ---- 241.50 -5.20 246.70 2050 ---- ---- ---- ---- 239.10 -5.20 244.30 2055 ---- ---- ---- ---- 236.70 -5.20 241.90 2060 ---- ---- ---- ---- 234.40 -5.10 239.50 2065 ---- ---- ---- ---- 232.10 -5.00 237.10 2070 ---- ---- ---- ---- 229.80 -5.00 234.80 2075 ---- ---- ---- ---- 227.50 -5.00 232.50 2080 ---- ---- ---- ---- 225.30 -5.00 230.30 2085 ---- ---- ---- ---- 223.10 -5.00 228.10 2090 ---- ---- ---- ---- 221.00 -4.90 225.90 2095 ---- ---- ---- ---- 218.90 -4.80 223.70 2100 ---- ---- ---- ---- 216.80 -4.80 221.60 2105 ---- ---- ---- ---- 214.70 -4.80 219.50 2110 ---- ---- ---- ---- 212.70 -4.80 217.50 2115 ---- ---- ---- ---- 210.70 -4.80 215.50 2120 ---- ---- ---- ---- 208.70 -4.80 213.50 2125 ---- ---- ---- ---- 206.80 -4.70 211.50 2130 ---- ---- ---- ---- 204.90 -4.70 209.60 2135 ---- ---- ---- ---- 203.00 -4.70 207.70 2140 ---- ---- ---- ---- 201.20 -4.60 205.80 2145 ---- ---- ---- ---- 199.40 -4.50 203.90 2150 ---- ---- ---- ---- 197.60 -4.50 202.10 2155 ---- ---- ---- ---- 195.80 -4.50 200.30 2160 ---- ---- ---- ---- 194.10 -4.50 198.60 2165 ---- ---- ---- ---- 192.40 -4.40 196.80 2170 ---- ---- ---- ---- 190.70 -4.40 195.10 2175 ---- ---- ---- ---- 189.10 -4.40 193.50 2180 ---- ---- ---- ---- 187.40 -4.40 191.80 2185 ---- ---- ---- ---- 185.80 -4.40 190.20 2190 ---- ---- ---- ---- 184.30 -4.30 188.60 2195 ---- ---- ---- ---- 182.70 -4.30 187.00 2200 ---- ---- ---- ---- 181.20 -4.20 185.40 2205 ---- ---- ---- ---- 179.70 -4.20 183.90 2210 ---- ---- ---- ---- 178.20 -4.20 182.40 2215 ---- ---- ---- ---- 176.70 -4.20 180.90 2220 ---- ---- ---- ---- 175.30 -4.10 179.40 2225 ---- ---- ---- ---- 173.90 -4.10 178.00 2230 ---- ---- ---- ---- 172.50 -4.10 176.60 2235 ---- ---- ---- ---- 171.10 -4.10 175.20 2240 ---- ---- ---- ---- 169.70 -4.10 173.80 2245 ---- ---- ---- ---- 168.40 -4.00 172.40 2250 ---- ---- ---- ---- 167.10 -4.00 171.10 2255 ---- ---- ---- ---- 165.80 -4.00 169.80 2260 ---- ---- ---- ---- 164.50 -4.00 168.50 2265 ---- ---- ---- ---- 163.30 -3.90 167.20 2270 ---- ---- ---- ---- 162.00 -3.90 165.90 2275 ---- ---- ---- ---- 160.80 -3.80 164.60 2280 ---- ---- ---- ---- 159.60 -3.80 163.40 2285 ---- ---- ---- ---- 158.40 -3.80 162.20 2290 ---- ---- ---- ---- 157.20 -3.80 161.00 2295 ---- ---- ---- ---- 156.00 -3.80 159.80 2300 ---- ---- ---- ---- 154.90 -3.70 158.60 2305 ---- ---- ---- ---- 153.70 -3.80 157.50 2310 ---- ---- ---- ---- 152.60 -3.70 156.30 2315 ---- ---- ---- ---- 151.50 -3.70 155.20 2320 ---- ---- ---- ---- 150.40 -3.70 154.10 2325 ---- ---- ---- ---- 149.30 -3.60 152.90 2330 ---- ---- ---- ---- 148.30 -3.60 151.90 2335 ---- ---- ---- ---- 147.20 -3.60 150.80 2340 ---- ---- ---- ---- 146.10 -3.60 149.70 2345 ---- ---- ---- ---- 145.10 -3.60 148.70 2350 ---- ---- ---- ---- 144.10 -3.50 147.60 2355 ---- ---- ---- ---- 143.10 -3.50 146.60 2360 ---- ---- ---- ---- 142.10 -3.50 145.60 2365 ---- ---- ---- ---- 141.10 -3.50 144.60 2370 ---- ---- ---- ---- 140.10 -3.50 143.60 2375 ---- ---- ---- ---- 139.20 -3.40 142.60 2380 ---- ---- ---- ---- 138.20 -3.40 141.60 2385 ---- ---- ---- ---- 137.30 -3.30 140.60 2390 ---- ---- ---- ---- 136.30 -3.40 139.70 2395 ---- ---- ---- ---- 135.40 -3.40 138.80 2400 ---- ---- ---- ---- 134.50 -3.30 137.80 2405 ---- ---- ---- ---- 133.60 -3.30 136.90 2410 ---- ---- ---- ---- 132.70 -3.30 136.00 2415 ---- ---- ---- ---- 131.90 -3.20 135.10 2420 ---- ---- ---- ---- 131.00 -3.20 134.20 2425 ---- ---- ---- ---- 130.10 -3.30 133.40 2430 ---- ---- ---- ---- 129.30 -3.20 132.50 2435 ---- ---- ---- ---- 128.50 -3.10 131.60 2440 ---- ---- ---- ---- 127.60 -3.20 130.80 2450 ---- ---- ---- ---- 126.00 -3.10 129.10 2460 ---- ---- ---- ---- 124.40 -3.10 127.50 2470 ---- ---- ---- ---- 122.90 -3.00 125.90 2475 ---- ---- ---- ---- 122.10 -3.10 125.20 2480 ---- ---- ---- ---- 121.40 -3.00 124.40 2490 ---- ---- ---- ---- 119.90 -3.00 122.90 2500 ---- ---- ---- ---- 118.40 -3.00 121.40 2510 ---- ---- ---- ---- 117.00 -3.00 120.00 2520 ---- ---- ---- ---- 115.70 -2.80 118.50 2525 ---- ---- ---- ---- 115.00 -2.90 117.90 2530 ---- ---- ---- ---- 114.30 -2.90 117.20 2550 ---- ---- ---- ---- 111.70 -2.80 114.50 2575 ---- ---- ---- ---- 108.60 -2.70 111.30 2600 ---- ---- ---- ---- 105.70 -2.70 108.40 2625 ---- ---- ---- ---- 103.00 -2.50 105.50 2650 ---- ---- ---- ---- 100.30 -2.60 102.90 2675 ---- ---- ---- ---- 97.90 -2.40 100.30 2700 ---- ---- ---- ---- 95.60 -2.40 98.00 700 2725 ---- ---- ---- ---- 93.40 -2.30 95.70 2750 ---- ---- ---- ---- 91.30 -2.30 93.60 2775 ---- ---- ---- ---- 89.30 -2.30 91.60 2800 ---- ---- ---- ---- 87.40 -2.20 89.60 2825 ---- ---- ---- ---- 85.70 -2.10 87.80 2850 ---- ---- ---- ---- 84.00 -2.10 86.10 2875 ---- ---- ---- ---- 82.40 -2.10 84.50 2900 ---- ---- ---- ---- 80.90 -2.10 83.00 2925 ---- ---- ---- ---- 79.50 -2.00 81.50 2950 ---- ---- ---- ---- 78.20 -1.90 80.10 2975 ---- ---- ---- ---- 76.90 -1.90 78.80 3000 ---- ---- ---- ---- 75.70 -1.90 77.60 3100 ---- ---- ---- ---- 71.50 -1.80 73.30 3200 ---- ---- ---- ---- 68.10 -1.70 69.80 3300 ---- ---- ---- ---- 65.40 -1.60 67.00 3400 ---- ---- ---- ---- 63.30 -1.50 64.80 3500 ---- ---- ---- ---- 61.60 -1.50 63.10 OG DEC25 Gold Option CALL 1075 ---- ---- ---- ---- 1100.60 -8.40 1109.00 1100 ---- ---- ---- ---- 1075.60 -8.40 1084.00 1125 ---- ---- ---- ---- 1050.60 -8.40 1059.00 1150 ---- ---- ---- ---- 1025.60 -8.40 1034.00 1175 ---- ---- ---- ---- 1000.60 -8.40 1009.00 1200 ---- ---- ---- ---- 975.60 -8.40 984.00 1225 ---- ---- ---- ---- 950.60 -8.40 959.00 1250 ---- ---- ---- ---- 925.60 -8.40 934.00 1270 ---- ---- ---- ---- 905.60 -8.40 914.00 1275 ---- ---- ---- ---- 900.60 -8.40 909.00 1280 ---- ---- ---- ---- 895.60 -8.40 904.00 1290 ---- ---- ---- ---- 885.60 -8.40 894.00 1300 ---- ---- ---- ---- 875.60 -8.40 884.00 1310 ---- ---- ---- ---- 865.60 -8.40 874.00 1320 ---- ---- ---- ---- 855.70 -8.30 864.00 1325 ---- ---- ---- ---- 850.70 -8.30 859.00 1330 ---- ---- ---- ---- 845.80 -8.30 854.10 1340 ---- ---- ---- ---- 835.90 -8.30 844.20 1350 ---- ---- ---- ---- 826.20 -8.20 834.40 1360 ---- ---- ---- ---- 816.50 -8.20 824.70 1370 ---- ---- ---- ---- 806.80 -8.20 815.00 1375 ---- ---- ---- ---- 802.00 -8.20 810.20 1380 ---- ---- ---- ---- 797.20 -8.10 805.30 1385 ---- ---- ---- ---- 792.40 -8.10 800.50 1390 ---- ---- ---- ---- 787.70 -8.10 795.80 1395 ---- ---- ---- ---- 782.90 -8.10 791.00 1400 ---- ---- ---- ---- 778.20 -8.00 786.20 1405 ---- ---- ---- ---- 773.40 -8.10 781.50 1410 ---- ---- ---- ---- 768.70 -8.10 776.80 1415 ---- ---- ---- ---- 764.00 -8.00 772.00 1420 ---- ---- ---- ---- 759.40 -7.90 767.30 1425 ---- ---- ---- ---- 754.70 -8.00 762.70 1430 ---- ---- ---- ---- 750.00 -8.00 758.00 1435 ---- ---- ---- ---- 745.40 -7.90 753.30 1440 ---- ---- ---- ---- 740.80 -7.90 748.70 1445 ---- ---- ---- ---- 736.10 -7.90 744.00 1450 ---- ---- ---- ---- 731.50 -7.90 739.40 1455 ---- ---- ---- ---- 726.90 -7.90 734.80 1460 ---- ---- ---- ---- 722.40 -7.80 730.20 1465 ---- ---- ---- ---- 717.80 -7.80 725.60 1470 ---- ---- ---- ---- 713.20 -7.90 721.10 1475 ---- ---- ---- ---- 708.70 -7.80 716.50 1480 ---- ---- ---- ---- 704.20 -7.70 711.90 1485 ---- ---- ---- ---- 699.70 -7.70 707.40 1490 ---- ---- ---- ---- 695.20 -7.70 702.90 1495 ---- ---- ---- ---- 690.70 -7.70 698.40 1500 ---- ---- ---- ---- 686.20 -7.70 693.90 1505 ---- ---- ---- ---- 681.70 -7.70 689.40 1510 ---- ---- ---- ---- 677.30 -7.60 684.90 1515 ---- ---- ---- ---- 672.80 -7.70 680.50 1520 ---- ---- ---- ---- 668.40 -7.60 676.00 1525 ---- ---- ---- ---- 664.00 -7.60 671.60 1530 ---- ---- ---- ---- 659.60 -7.60 667.20 1535 ---- ---- ---- ---- 655.20 -7.60 662.80 1540 ---- ---- ---- ---- 650.80 -7.60 658.40 1545 ---- ---- ---- ---- 646.50 -7.50 654.00 1550 ---- ---- ---- ---- 642.10 -7.50 649.60 1555 ---- ---- ---- ---- 637.80 -7.50 645.30 1560 ---- ---- ---- ---- 633.50 -7.40 640.90 1565 ---- ---- ---- ---- 629.20 -7.40 636.60 1570 ---- ---- ---- ---- 624.80 -7.50 632.30 1575 ---- ---- ---- ---- 620.60 -7.40 628.00 1580 ---- ---- ---- ---- 616.30 -7.40 623.70 1585 ---- ---- ---- ---- 612.00 -7.40 619.40 1590 ---- ---- ---- ---- 607.80 -7.30 615.10 1595 ---- ---- ---- ---- 603.50 -7.30 610.80 1600 ---- ---- ---- ---- 599.30 -7.30 606.60 1605 ---- ---- ---- ---- 595.00 -7.30 602.30 1610 ---- ---- ---- ---- 590.80 -7.30 598.10 1615 ---- ---- ---- ---- 586.60 -7.30 593.90 1620 ---- ---- ---- ---- 582.40 -7.30 589.70 1625 ---- ---- ---- ---- 578.30 -7.20 585.50 1630 ---- ---- ---- ---- 574.10 -7.20 581.30 1635 ---- ---- ---- ---- 569.90 -7.20 577.10 1640 ---- ---- ---- ---- 565.80 -7.10 572.90 1645 ---- ---- ---- ---- 561.60 -7.20 568.80 1650 ---- ---- ---- ---- 557.50 -7.10 564.60 1655 ---- ---- ---- ---- 553.40 -7.10 560.50 1660 ---- ---- ---- ---- 549.30 -7.10 556.40 1665 ---- ---- ---- ---- 545.20 -7.10 552.30 1670 ---- ---- ---- ---- 541.10 -7.00 548.10 1675 ---- ---- ---- ---- 537.00 -7.00 544.00 1680 ---- ---- ---- ---- 532.90 -7.10 540.00 1685 ---- ---- ---- ---- 528.90 -7.00 535.90 1690 ---- ---- ---- ---- 524.80 -7.00 531.80 1695 ---- ---- ---- ---- 520.80 -6.90 527.70 1700 ---- ---- ---- ---- 516.70 -7.00 523.70 1705 ---- ---- ---- ---- 512.70 -6.90 519.60 1710 ---- ---- ---- ---- 508.70 -6.90 515.60 1715 ---- ---- ---- ---- 504.70 -6.90 511.60 1720 ---- ---- ---- ---- 500.70 -6.80 507.50 1725 ---- ---- ---- ---- 496.70 -6.80 503.50 1730 ---- ---- ---- ---- 492.70 -6.80 499.50 1735 ---- ---- ---- ---- 488.70 -6.80 495.50 1740 ---- ---- ---- ---- 484.80 -6.70 491.50 1745 ---- ---- ---- ---- 480.80 -6.70 487.50 1750 ---- ---- ---- ---- 476.80 -6.80 483.60 1755 ---- ---- ---- ---- 472.90 -6.70 479.60 1760 ---- ---- ---- ---- 469.00 -6.60 475.60 1765 ---- ---- ---- ---- 465.00 -6.70 471.70 1770 ---- ---- ---- ---- 461.10 -6.70 467.80 1775 ---- ---- ---- ---- 457.20 -6.60 463.80 1780 ---- ---- ---- ---- 453.30 -6.60 459.90 1785 ---- ---- ---- ---- 449.40 -6.60 456.00 1790 ---- ---- ---- ---- 445.60 -6.50 452.10 1795 ---- ---- ---- ---- 441.70 -6.50 448.20 1800 ---- ---- ---- ---- 437.90 -6.50 444.40 1805 ---- ---- ---- ---- 434.00 -6.50 440.50 1810 ---- ---- ---- ---- 430.20 -6.50 436.70 1815 ---- ---- ---- ---- 426.40 -6.50 432.90 1820 ---- ---- ---- ---- 422.60 -6.50 429.10 1825 ---- ---- ---- ---- 418.90 -6.40 425.30 1830 ---- ---- ---- ---- 415.10 -6.40 421.50 1835 ---- ---- ---- ---- 411.40 -6.30 417.70 1840 ---- ---- ---- ---- 407.70 -6.30 414.00 1845 ---- ---- ---- ---- 404.00 -6.30 410.30 1850 ---- ---- ---- ---- 400.30 -6.30 406.60 1855 ---- ---- ---- ---- 396.60 -6.30 402.90 1860 ---- ---- ---- ---- 393.00 -6.20 399.20 1865 ---- ---- ---- ---- 389.40 -6.20 395.60 1870 ---- ---- ---- ---- 385.80 -6.20 392.00 1875 ---- ---- ---- ---- 382.20 -6.20 388.40 1880 ---- ---- ---- ---- 378.70 -6.10 384.80 1885 ---- ---- ---- ---- 375.10 -6.10 381.20 1890 ---- ---- ---- ---- 371.60 -6.10 377.70 1895 ---- ---- ---- ---- 368.10 -6.10 374.20 1900 ---- ---- ---- ---- 364.70 -6.00 370.70 1905 ---- ---- ---- ---- 361.30 -6.00 367.30 1910 ---- ---- ---- ---- 357.90 -6.00 363.90 1915 ---- ---- ---- ---- 354.50 -6.00 360.50 1920 ---- ---- ---- ---- 351.20 -5.90 357.10 1925 ---- ---- ---- ---- 347.90 -5.90 353.80 1930 ---- ---- ---- ---- 344.60 -5.90 350.50 1935 ---- ---- ---- ---- 341.40 -5.80 347.20 1940 ---- ---- ---- ---- 338.20 -5.80 344.00 1945 ---- ---- ---- ---- 335.00 -5.80 340.80 1950 ---- ---- ---- ---- 331.80 -5.80 337.60 1955 ---- ---- ---- ---- 328.70 -5.80 334.50 1960 ---- ---- ---- ---- 325.70 -5.70 331.40 1965 ---- ---- ---- ---- 322.60 -5.70 328.30 1970 ---- ---- ---- ---- 319.60 -5.70 325.30 1975 ---- ---- ---- ---- 316.60 -5.70 322.30 1980 ---- ---- ---- ---- 313.70 -5.60 319.30 1985 ---- ---- ---- ---- 310.80 -5.50 316.30 1990 ---- ---- ---- ---- 307.90 -5.50 313.40 1995 ---- ---- ---- ---- 305.00 -5.60 310.60 2000 ---- ---- ---- ---- 302.20 -5.50 307.70 2005 ---- ---- ---- ---- 299.50 -5.40 304.90 2010 ---- ---- ---- ---- 296.70 -5.50 302.20 2015 ---- ---- ---- ---- 294.00 -5.40 299.40 2020 ---- ---- ---- ---- 291.30 -5.40 296.70 2025 ---- ---- ---- ---- 288.70 -5.40 294.10 2030 ---- ---- ---- ---- 286.10 -5.30 291.40 2035 ---- ---- ---- ---- 283.50 -5.30 288.80 2040 ---- ---- ---- ---- 281.00 -5.30 286.30 2045 ---- ---- ---- ---- 278.50 -5.20 283.70 2050 ---- ---- ---- ---- 276.00 -5.30 281.30 2055 ---- ---- ---- ---- 273.60 -5.20 278.80 2060 ---- ---- ---- ---- 271.20 -5.20 276.40 2065 ---- ---- ---- ---- 268.80 -5.20 274.00 2070 ---- ---- ---- ---- 266.50 -5.10 271.60 2075 ---- ---- ---- ---- 264.20 -5.10 269.30 2080 ---- ---- ---- ---- 262.00 -5.00 267.00 2085 ---- ---- ---- ---- 259.70 -5.10 264.80 2090 ---- ---- ---- ---- 257.50 -5.00 262.50 2095 ---- ---- ---- ---- 255.40 -4.90 260.30 2100 ---- ---- ---- ---- 253.30 -4.90 258.20 2105 ---- ---- ---- ---- 251.20 -4.90 256.10 2110 ---- ---- ---- ---- 249.10 -4.90 254.00 2115 ---- ---- ---- ---- 247.10 -4.80 251.90 2120 ---- ---- ---- ---- 245.10 -4.80 249.90 2125 ---- ---- ---- ---- 243.10 -4.80 247.90 2130 ---- ---- ---- ---- 241.20 -4.80 246.00 2135 ---- ---- ---- ---- 239.30 -4.70 244.00 2140 ---- ---- ---- ---- 237.40 -4.70 242.10 2145 ---- ---- ---- ---- 235.60 -4.70 240.30 2150 ---- ---- ---- ---- 233.80 -4.60 238.40 2155 ---- ---- ---- ---- 232.00 -4.60 236.60 2160 ---- ---- ---- ---- 230.30 -4.60 234.90 2165 ---- ---- ---- ---- 228.50 -4.60 233.10 2170 ---- ---- ---- ---- 226.80 -4.60 231.40 2175 ---- ---- ---- ---- 225.20 -4.50 229.70 2180 ---- ---- ---- ---- 223.50 -4.50 228.00 2185 ---- ---- ---- ---- 221.90 -4.50 226.40 2190 ---- ---- ---- ---- 220.30 -4.50 224.80 2195 ---- ---- ---- ---- 218.80 -4.40 223.20 2200 ---- ---- ---- ---- 217.20 -4.40 221.60 2205 ---- ---- ---- ---- 215.70 -4.40 220.10 2210 ---- ---- ---- ---- 214.20 -4.40 218.60 2215 ---- ---- ---- ---- 212.70 -4.40 217.10 2220 ---- ---- ---- ---- 211.30 -4.30 215.60 2225 ---- ---- ---- ---- 209.90 -4.20 214.10 2230 ---- ---- ---- ---- 208.40 -4.30 212.70 2235 ---- ---- ---- ---- 207.10 -4.20 211.30 2240 ---- ---- ---- ---- 205.70 -4.20 209.90 2245 ---- ---- ---- ---- 204.30 -4.20 208.50 2250 ---- ---- ---- ---- 203.00 -4.20 207.20 2255 ---- ---- ---- ---- 201.70 -4.20 205.90 2260 ---- ---- ---- ---- 200.40 -4.10 204.50 2265 ---- ---- ---- ---- 199.10 -4.10 203.20 2270 ---- ---- ---- ---- 197.90 -4.10 202.00 2275 ---- ---- ---- ---- 196.60 -4.10 200.70 2280 ---- ---- ---- ---- 195.40 -4.00 199.40 2285 ---- ---- ---- ---- 194.20 -4.00 198.20 2290 ---- ---- ---- ---- 193.00 -4.00 197.00 2295 ---- ---- ---- ---- 191.80 -4.00 195.80 2300 ---- ---- ---- ---- 190.60 -4.00 194.60 2305 ---- ---- ---- ---- 189.50 -3.90 193.40 2310 ---- ---- ---- ---- 188.30 -3.90 192.20 2315 ---- ---- ---- ---- 187.20 -3.90 191.10 2320 ---- ---- ---- ---- 186.00 -3.90 189.90 2325 ---- ---- ---- ---- 184.90 -3.90 188.80 2330 ---- ---- ---- ---- 183.80 -3.80 187.60 2335 ---- ---- ---- ---- 182.70 -3.80 186.50 2340 ---- ---- ---- ---- 181.60 -3.80 185.40 2345 ---- ---- ---- ---- 180.50 -3.80 184.30 2350 ---- ---- ---- ---- 179.40 -3.80 183.20 2355 ---- ---- ---- ---- 178.40 -3.70 182.10 2360 ---- ---- ---- ---- 177.30 -3.70 181.00 2365 ---- ---- ---- ---- 176.30 -3.70 180.00 2370 ---- ---- ---- ---- 175.20 -3.70 178.90 2375 ---- ---- ---- ---- 174.20 -3.70 177.90 2380 ---- ---- ---- ---- 173.20 -3.60 176.80 2385 ---- ---- ---- ---- 172.20 -3.60 175.80 2390 ---- ---- ---- ---- 171.20 -3.60 174.80 2395 ---- ---- ---- ---- 170.20 -3.50 173.70 2400 ---- ---- ---- ---- 169.20 -3.50 172.70 2405 ---- ---- ---- ---- 168.20 -3.50 171.70 2410 ---- ---- ---- ---- 167.20 -3.50 170.70 2415 ---- ---- ---- ---- 166.30 -3.50 169.80 2420 ---- ---- ---- ---- 165.30 -3.50 168.80 2425 ---- ---- ---- ---- 164.40 -3.40 167.80 2430 ---- ---- ---- ---- 163.40 -3.50 166.90 2435 ---- ---- ---- ---- 162.50 -3.40 165.90 2440 ---- ---- ---- ---- 161.60 -3.40 165.00 2445 ---- ---- ---- ---- 160.70 -3.40 164.10 2450 ---- ---- ---- ---- 159.80 -3.30 163.10 2455 ---- ---- ---- ---- 158.90 -3.30 162.20 2460 ---- ---- ---- ---- 158.00 -3.30 161.30 2470 ---- ---- ---- ---- 156.20 -3.30 159.50 2475 ---- ---- ---- ---- 155.40 -3.30 158.70 2480 ---- ---- ---- ---- 154.50 -3.30 157.80 2490 ---- ---- ---- ---- 152.80 -3.30 156.10 2500 ---- ---- ---- ---- 151.20 -3.20 154.40 2510 ---- ---- ---- ---- 149.60 -3.20 152.80 2520 ---- ---- ---- ---- 148.00 -3.20 151.20 2525 ---- ---- ---- ---- 147.20 -3.20 150.40 2530 ---- ---- ---- ---- 146.50 -3.10 149.60 2540 ---- ---- ---- ---- 145.00 -3.10 148.10 2550 ---- ---- ---- ---- 143.50 -3.00 146.50 2560 ---- ---- ---- ---- 142.00 -3.10 145.10 2575 ---- ---- ---- ---- 139.90 -3.00 142.90 2600 ---- ---- ---- ---- 136.50 -2.90 139.40 2625 ---- ---- ---- ---- 133.30 -2.80 136.10 2650 ---- ---- ---- ---- 130.20 -2.80 133.00 2675 ---- ---- ---- ---- 127.30 -2.70 130.00 2700 ---- ---- ---- ---- 124.50 -2.70 127.20 2725 ---- ---- ---- ---- 121.90 -2.60 124.50 2750 ---- ---- ---- ---- 119.30 -2.60 121.90 3500 ---- ---- ---- ---- 80.90 -1.70 82.60 OG JUN26 Gold Option CALL 1325 ---- ---- ---- ---- 866.60 -8.20 874.80 1350 ---- ---- ---- ---- 842.80 -8.10 850.90 1375 ---- ---- ---- ---- 819.40 -8.00 827.40 1400 ---- ---- ---- ---- 796.30 -7.90 804.20 1425 ---- ---- ---- ---- 773.50 -7.80 781.30 1450 ---- ---- ---- ---- 751.10 -7.70 758.80 1475 ---- ---- ---- ---- 728.90 -7.60 736.50 1500 ---- ---- ---- ---- 707.10 -7.50 714.60 1520 ---- ---- ---- ---- 689.80 -7.50 697.30 1525 ---- ---- ---- ---- 685.50 -7.50 693.00 1530 ---- ---- ---- ---- 681.30 -7.40 688.70 1540 ---- ---- ---- ---- 672.80 -7.30 680.10 1550 ---- ---- ---- ---- 664.30 -7.30 671.60 1560 ---- ---- ---- ---- 655.90 -7.30 663.20 1570 ---- ---- ---- ---- 647.50 -7.30 654.80 1575 ---- ---- ---- ---- 643.40 -7.20 650.60 1580 ---- ---- ---- ---- 639.20 -7.20 646.40 1590 ---- ---- ---- ---- 630.90 -7.20 638.10 1600 ---- ---- ---- ---- 622.70 -7.10 629.80 1610 ---- ---- ---- ---- 614.50 -7.10 621.60 1615 ---- ---- ---- ---- 610.40 -7.10 617.50 1620 ---- ---- ---- ---- 606.30 -7.10 613.40 1625 ---- ---- ---- ---- 602.30 -7.00 609.30 1630 ---- ---- ---- ---- 598.20 -7.00 605.20 1635 ---- ---- ---- ---- 594.20 -7.00 601.20 1640 ---- ---- ---- ---- 590.10 -7.00 597.10 1645 ---- ---- ---- ---- 586.10 -7.00 593.10 1650 ---- ---- ---- ---- 582.10 -7.00 589.10 1655 ---- ---- ---- ---- 578.10 -6.90 585.00 1660 ---- ---- ---- ---- 574.10 -6.90 581.00 1665 ---- ---- ---- ---- 570.10 -6.90 577.00 1670 ---- ---- ---- ---- 566.10 -6.90 573.00 1675 ---- ---- ---- ---- 562.20 -6.80 569.00 1680 ---- ---- ---- ---- 558.20 -6.80 565.00 1685 ---- ---- ---- ---- 554.20 -6.90 561.10 1690 ---- ---- ---- ---- 550.30 -6.80 557.10 1695 ---- ---- ---- ---- 546.40 -6.70 553.10 1700 ---- ---- ---- ---- 542.40 -6.80 549.20 1705 ---- ---- ---- ---- 538.50 -6.80 545.30 1710 ---- ---- ---- ---- 534.60 -6.70 541.30 1715 ---- ---- ---- ---- 530.70 -6.70 537.40 1720 ---- ---- ---- ---- 526.80 -6.70 533.50 1725 ---- ---- ---- ---- 522.90 -6.70 529.60 1730 ---- ---- ---- ---- 519.00 -6.70 525.70 1735 ---- ---- ---- ---- 515.10 -6.70 521.80 1740 ---- ---- ---- ---- 511.30 -6.60 517.90 1745 ---- ---- ---- ---- 507.40 -6.60 514.00 1750 ---- ---- ---- ---- 503.50 -6.60 510.10 1755 ---- ---- ---- ---- 499.70 -6.50 506.20 1760 ---- ---- ---- ---- 495.80 -6.60 502.40 1765 ---- ---- ---- ---- 492.00 -6.50 498.50 1770 ---- ---- ---- ---- 488.10 -6.50 494.60 1775 ---- ---- ---- ---- 484.30 -6.50 490.80 1780 ---- ---- ---- ---- 480.50 -6.50 487.00 1785 ---- ---- ---- ---- 476.70 -6.40 483.10 1790 ---- ---- ---- ---- 472.90 -6.40 479.30 1795 ---- ---- ---- ---- 469.10 -6.40 475.50 1800 ---- ---- ---- ---- 465.30 -6.40 471.70 1805 ---- ---- ---- ---- 461.60 -6.30 467.90 1810 ---- ---- ---- ---- 457.80 -6.40 464.20 1815 ---- ---- ---- ---- 454.10 -6.30 460.40 1820 ---- ---- ---- ---- 450.40 -6.30 456.70 1825 ---- ---- ---- ---- 446.60 -6.30 452.90 1830 ---- ---- ---- ---- 442.90 -6.30 449.20 1835 ---- ---- ---- ---- 439.30 -6.20 445.50 1840 ---- ---- ---- ---- 435.60 -6.20 441.80 1845 ---- ---- ---- ---- 431.90 -6.20 438.10 1850 ---- ---- ---- ---- 428.30 -6.20 434.50 1855 ---- ---- ---- ---- 424.70 -6.10 430.80 1860 ---- ---- ---- ---- 421.10 -6.10 427.20 1865 ---- ---- ---- ---- 417.50 -6.10 423.60 1870 ---- ---- ---- ---- 413.90 -6.10 420.00 1875 ---- ---- ---- ---- 410.40 -6.10 416.50 1880 ---- ---- ---- ---- 406.90 -6.00 412.90 1885 ---- ---- ---- ---- 403.40 -6.00 409.40 1890 ---- ---- ---- ---- 399.90 -6.00 405.90 1895 ---- ---- ---- ---- 396.50 -5.90 402.40 1900 ---- ---- ---- ---- 393.00 -6.00 399.00 1905 ---- ---- ---- ---- 389.60 -5.90 395.50 1910 ---- ---- ---- ---- 386.30 -5.80 392.10 1915 ---- ---- ---- ---- 382.90 -5.90 388.80 1920 ---- ---- ---- ---- 379.60 -5.80 385.40 1925 ---- ---- ---- ---- 376.30 -5.80 382.10 1930 ---- ---- ---- ---- 373.00 -5.80 378.80 1935 ---- ---- ---- ---- 369.80 -5.80 375.60 1940 ---- ---- ---- ---- 366.60 -5.70 372.30 1945 ---- ---- ---- ---- 363.40 -5.70 369.10 1950 ---- ---- ---- ---- 360.30 -5.70 366.00 1955 ---- ---- ---- ---- 357.20 -5.60 362.80 1960 ---- ---- ---- ---- 354.10 -5.60 359.70 1965 ---- ---- ---- ---- 351.00 -5.70 356.70 1970 ---- ---- ---- ---- 348.00 -5.60 353.60 1975 ---- ---- ---- ---- 345.00 -5.60 350.60 1980 ---- ---- ---- ---- 342.10 -5.60 347.70 1985 ---- ---- ---- ---- 339.20 -5.50 344.70 1990 ---- ---- ---- ---- 336.30 -5.50 341.80 1995 ---- ---- ---- ---- 333.50 -5.50 339.00 2000 ---- ---- ---- ---- 330.70 -5.40 336.10 2005 ---- ---- ---- ---- 327.90 -5.40 333.30 2010 ---- ---- ---- ---- 325.10 -5.40 330.50 2015 ---- ---- ---- ---- 322.40 -5.40 327.80 2020 ---- ---- ---- ---- 319.80 -5.30 325.10 2025 ---- ---- ---- ---- 317.10 -5.30 322.40 2030 ---- ---- ---- ---- 314.50 -5.30 319.80 2035 ---- ---- ---- ---- 311.90 -5.30 317.20 2040 ---- ---- ---- ---- 309.40 -5.20 314.60 2045 ---- ---- ---- ---- 306.90 -5.20 312.10 2050 ---- ---- ---- ---- 304.40 -5.20 309.60 2055 ---- ---- ---- ---- 302.00 -5.20 307.20 2060 ---- ---- ---- ---- 299.60 -5.10 304.70 2065 ---- ---- ---- ---- 297.20 -5.10 302.30 2070 ---- ---- ---- ---- 294.90 -5.10 300.00 2075 ---- ---- ---- ---- 292.60 -5.00 297.60 2080 ---- ---- ---- ---- 290.30 -5.00 295.30 2085 ---- ---- ---- ---- 288.00 -5.10 293.10 2090 ---- ---- ---- ---- 285.80 -5.00 290.80 2095 ---- ---- ---- ---- 283.70 -4.90 288.60 2100 ---- ---- ---- ---- 281.50 -5.00 286.50 2105 ---- ---- ---- ---- 279.40 -4.90 284.30 2110 ---- ---- ---- ---- 277.30 -4.90 282.20 2115 ---- ---- ---- ---- 275.30 -4.90 280.20 2120 ---- ---- ---- ---- 273.30 -4.80 278.10 2125 ---- ---- ---- ---- 271.30 -4.80 276.10 2130 ---- ---- ---- ---- 269.30 -4.80 274.10 2135 ---- ---- ---- ---- 267.40 -4.80 272.20 2140 ---- ---- ---- ---- 265.50 -4.80 270.30 2145 ---- ---- ---- ---- 263.70 -4.70 268.40 2150 ---- ---- ---- ---- 261.80 -4.70 266.50 2155 ---- ---- ---- ---- 260.00 -4.70 264.70 2160 ---- ---- ---- ---- 258.30 -4.60 262.90 2165 ---- ---- ---- ---- 256.50 -4.70 261.20 2170 ---- ---- ---- ---- 254.80 -4.60 259.40 2175 ---- ---- ---- ---- 253.10 -4.60 257.70 2180 ---- ---- ---- ---- 251.50 -4.60 256.10 2185 ---- ---- ---- ---- 249.90 -4.50 254.40 2190 ---- ---- ---- ---- 248.30 -4.50 252.80 2195 ---- ---- ---- ---- 246.70 -4.50 251.20 2200 ---- ---- ---- ---- 245.10 -4.50 249.60 2205 ---- ---- ---- ---- 243.60 -4.50 248.10 2210 ---- ---- ---- ---- 242.10 -4.40 246.50 2215 ---- ---- ---- ---- 240.60 -4.40 245.00 2220 ---- ---- ---- ---- 239.20 -4.40 243.60 2225 ---- ---- ---- ---- 237.80 -4.30 242.10 2230 ---- ---- ---- ---- 236.40 -4.30 240.70 2235 ---- ---- ---- ---- 235.00 -4.30 239.30 2240 ---- ---- ---- ---- 233.60 -4.30 237.90 2245 ---- ---- ---- ---- 232.30 -4.20 236.50 2250 ---- ---- ---- ---- 230.90 -4.30 235.20 2255 ---- ---- ---- ---- 229.70 -4.20 233.90 2260 ---- ---- ---- ---- 228.40 -4.20 232.60 2265 ---- ---- ---- ---- 227.10 -4.20 231.30 2270 ---- ---- ---- ---- 225.90 -4.10 230.00 2275 ---- ---- ---- ---- 224.70 -4.10 228.80 2280 ---- ---- ---- ---- 223.40 -4.20 227.60 2285 ---- ---- ---- ---- 222.30 -4.10 226.40 2290 ---- ---- ---- ---- 221.10 -4.10 225.20 2295 ---- ---- ---- ---- 219.90 -4.10 224.00 2300 ---- ---- ---- ---- 218.80 -4.10 222.90 2305 ---- ---- ---- ---- 217.70 -4.00 221.70 2310 ---- ---- ---- ---- 216.60 -4.00 220.60 2315 ---- ---- ---- ---- 215.50 -4.00 219.50 2320 ---- ---- ---- ---- 214.40 -4.00 218.40 2325 ---- ---- ---- ---- 213.30 -4.00 217.30 2330 ---- ---- ---- ---- 212.30 -3.90 216.20 2335 ---- ---- ---- ---- 211.30 -3.90 215.20 2340 ---- ---- ---- ---- 210.20 -3.90 214.10 2345 ---- ---- ---- ---- 209.20 -3.90 213.10 2350 ---- ---- ---- ---- 208.20 -3.90 212.10 2355 ---- ---- ---- ---- 207.20 -3.90 211.10 2360 ---- ---- ---- ---- 206.20 -3.90 210.10 2365 ---- ---- ---- ---- 205.30 -3.80 209.10 2370 ---- ---- ---- ---- 204.30 -3.80 208.10 2375 ---- ---- ---- ---- 203.40 -3.70 207.10 2380 ---- ---- ---- ---- 202.40 -3.80 206.20 2385 ---- ---- ---- ---- 201.50 -3.70 205.20 2390 ---- ---- ---- ---- 200.60 -3.70 204.30 2395 ---- ---- ---- ---- 199.70 -3.70 203.40 2400 ---- ---- ---- ---- 198.80 -3.70 202.50 2405 ---- ---- ---- ---- 197.90 -3.70 201.60 2410 ---- ---- ---- ---- 197.00 -3.70 200.70 2415 ---- ---- ---- ---- 196.10 -3.70 199.80 2420 ---- ---- ---- ---- 195.30 -3.60 198.90 2425 ---- ---- ---- ---- 194.40 -3.60 198.00 2430 ---- ---- ---- ---- 193.60 -3.60 197.20 2435 ---- ---- ---- ---- 192.70 -3.60 196.30 2440 ---- ---- ---- ---- 191.90 -3.60 195.50 2445 ---- ---- ---- ---- 191.10 -3.60 194.70 2450 ---- ---- ---- ---- 190.30 -3.60 193.90 2455 ---- ---- ---- ---- 189.50 -3.50 193.00 2460 ---- ---- ---- ---- 188.70 -3.50 192.20 2465 ---- ---- ---- ---- 187.90 -3.50 191.40 2470 ---- ---- ---- ---- 187.20 -3.50 190.70 2475 ---- ---- ---- ---- 186.40 -3.50 189.90 2480 ---- ---- ---- ---- 185.60 -3.50 189.10 2490 ---- ---- ---- ---- 184.20 -3.40 187.60 2500 ---- ---- ---- ---- 182.70 -3.40 186.10 2510 ---- ---- ---- ---- 181.30 -3.40 184.70 2520 ---- ---- ---- ---- 179.90 -3.40 183.30 2525 ---- ---- ---- ---- 179.20 -3.40 182.60 2530 ---- ---- ---- ---- 178.50 -3.40 181.90 2540 ---- ---- ---- ---- 177.20 -3.30 180.50 2550 ---- ---- ---- ---- 175.90 -3.30 179.20 2560 ---- ---- ---- ---- 174.60 -3.30 177.90 2570 ---- ---- ---- ---- 173.40 -3.20 176.60 2575 ---- ---- ---- ---- 172.80 -3.20 176.00 2600 ---- ---- ---- ---- 169.80 -3.20 173.00 2625 ---- ---- ---- ---- 167.00 -3.10 170.10 2650 ---- ---- ---- ---- 164.40 -3.00 167.40 2675 ---- ---- ---- ---- 161.80 -3.00 164.80 2700 ---- ---- ---- ---- 159.50 -2.90 162.40 2725 ---- ---- ---- ---- 157.20 -2.90 160.10 2750 ---- ---- ---- ---- 155.10 -2.80 157.90 OG DEC26 Gold Option CALL 1350 ---- ---- ---- ---- 873.50 -7.80 881.30 1375 ---- ---- ---- ---- 850.80 -7.70 858.50 1400 ---- ---- ---- ---- 828.30 -7.70 836.00 1425 ---- ---- ---- ---- 806.10 -7.50 813.60 1450 ---- ---- ---- ---- 784.10 -7.40 791.50 1475 ---- ---- ---- ---- 762.30 -7.40 769.70 1500 ---- ---- ---- ---- 740.70 -7.30 748.00 1525 ---- ---- ---- ---- 719.30 -7.20 726.50 1530 ---- ---- ---- ---- 715.10 -7.20 722.30 1540 ---- ---- ---- ---- 706.60 -7.20 713.80 1550 ---- ---- ---- ---- 698.10 -7.20 705.30 1560 ---- ---- ---- ---- 689.70 -7.20 696.90 1570 ---- ---- ---- ---- 681.40 -7.10 688.50 1575 ---- ---- ---- ---- 677.20 -7.10 684.30 1580 ---- ---- ---- ---- 673.00 -7.10 680.10 1590 ---- ---- ---- ---- 664.70 -7.10 671.80 1600 ---- ---- ---- ---- 656.50 -7.00 663.50 1610 ---- ---- ---- ---- 648.20 -7.00 655.20 1620 ---- ---- ---- ---- 640.00 -6.90 646.90 1625 ---- ---- ---- ---- 635.90 -6.90 642.80 1630 ---- ---- ---- ---- 631.80 -6.90 638.70 1635 ---- ---- ---- ---- 627.80 -6.90 634.70 1640 ---- ---- ---- ---- 623.70 -6.90 630.60 1645 ---- ---- ---- ---- 619.60 -6.90 626.50 1650 ---- ---- ---- ---- 615.60 -6.80 622.40 1655 ---- ---- ---- ---- 611.60 -6.80 618.40 1660 ---- ---- ---- ---- 607.50 -6.80 614.30 1665 ---- ---- ---- ---- 603.50 -6.80 610.30 1670 ---- ---- ---- ---- 599.50 -6.80 606.30 1675 ---- ---- ---- ---- 595.50 -6.70 602.20 1680 ---- ---- ---- ---- 591.50 -6.70 598.20 1685 ---- ---- ---- ---- 587.50 -6.70 594.20 1690 ---- ---- ---- ---- 583.50 -6.70 590.20 1695 ---- ---- ---- ---- 579.50 -6.70 586.20 1700 ---- ---- ---- ---- 575.60 -6.60 582.20 1705 ---- ---- ---- ---- 571.60 -6.70 578.30 1710 ---- ---- ---- ---- 567.70 -6.60 574.30 1715 ---- ---- ---- ---- 563.70 -6.70 570.40 1720 ---- ---- ---- ---- 559.80 -6.60 566.40 1725 ---- ---- ---- ---- 555.90 -6.60 562.50 1730 ---- ---- ---- ---- 552.00 -6.50 558.50 1735 ---- ---- ---- ---- 548.10 -6.50 554.60 1740 ---- ---- ---- ---- 544.20 -6.50 550.70 1745 ---- ---- ---- ---- 540.30 -6.50 546.80 1750 ---- ---- ---- ---- 536.40 -6.50 542.90 1755 ---- ---- ---- ---- 532.50 -6.50 539.00 1760 ---- ---- ---- ---- 528.70 -6.40 535.10 1765 ---- ---- ---- ---- 524.80 -6.50 531.30 1770 ---- ---- ---- ---- 521.00 -6.40 527.40 1775 ---- ---- ---- ---- 517.10 -6.40 523.50 1780 ---- ---- ---- ---- 513.30 -6.40 519.70 1785 ---- ---- ---- ---- 509.50 -6.40 515.90 1790 ---- ---- ---- ---- 505.70 -6.30 512.00 1795 ---- ---- ---- ---- 501.90 -6.30 508.20 1800 ---- ---- ---- ---- 498.10 -6.30 504.40 1805 ---- ---- ---- ---- 494.30 -6.30 500.60 1810 ---- ---- ---- ---- 490.60 -6.30 496.90 1815 ---- ---- ---- ---- 486.80 -6.30 493.10 1820 ---- ---- ---- ---- 483.10 -6.20 489.30 1825 ---- ---- ---- ---- 479.40 -6.20 485.60 1830 ---- ---- ---- ---- 475.70 -6.20 481.90 1835 ---- ---- ---- ---- 472.00 -6.10 478.10 1840 ---- ---- ---- ---- 468.30 -6.10 474.40 1845 ---- ---- ---- ---- 464.60 -6.20 470.80 1850 ---- ---- ---- ---- 461.00 -6.10 467.10 1855 ---- ---- ---- ---- 457.40 -6.00 463.40 1860 ---- ---- ---- ---- 453.70 -6.10 459.80 1865 ---- ---- ---- ---- 450.10 -6.10 456.20 1870 ---- ---- ---- ---- 446.60 -6.00 452.60 1875 ---- ---- ---- ---- 443.00 -6.00 449.00 1880 ---- ---- ---- ---- 439.50 -6.00 445.50 1885 ---- ---- ---- ---- 436.00 -5.90 441.90 1890 ---- ---- ---- ---- 432.50 -5.90 438.40 1895 ---- ---- ---- ---- 429.00 -5.90 434.90 1900 ---- ---- ---- ---- 425.50 -5.90 431.40 1905 ---- ---- ---- ---- 422.10 -5.90 428.00 1910 ---- ---- ---- ---- 418.70 -5.90 424.60 1915 ---- ---- ---- ---- 415.30 -5.90 421.20 1920 ---- ---- ---- ---- 411.90 -5.90 417.80 1925 ---- ---- ---- ---- 408.60 -5.80 414.40 1930 ---- ---- ---- ---- 405.30 -5.80 411.10 1935 ---- ---- ---- ---- 402.00 -5.80 407.80 1940 ---- ---- ---- ---- 398.80 -5.70 404.50 1945 ---- ---- ---- ---- 395.60 -5.70 401.30 1950 ---- ---- ---- ---- 392.40 -5.70 398.10 1955 ---- ---- ---- ---- 389.20 -5.70 394.90 1960 ---- ---- ---- ---- 386.10 -5.60 391.70 1965 ---- ---- ---- ---- 383.00 -5.60 388.60 1970 ---- ---- ---- ---- 379.90 -5.60 385.50 1975 ---- ---- ---- ---- 376.90 -5.50 382.40 1980 ---- ---- ---- ---- 373.80 -5.60 379.40 1985 ---- ---- ---- ---- 370.90 -5.50 376.40 1990 ---- ---- ---- ---- 367.90 -5.50 373.40 1995 ---- ---- ---- ---- 365.00 -5.50 370.50 2000 ---- ---- ---- ---- 362.20 -5.40 367.60 2005 ---- ---- ---- ---- 359.30 -5.50 364.80 2010 ---- ---- ---- ---- 356.50 -5.40 361.90 2015 ---- ---- ---- ---- 353.70 -5.40 359.10 2020 ---- ---- ---- ---- 351.00 -5.40 356.40 2025 ---- ---- ---- ---- 348.30 -5.30 353.60 2030 ---- ---- ---- ---- 345.60 -5.30 350.90 2035 ---- ---- ---- ---- 343.00 -5.30 348.30 2040 ---- ---- ---- ---- 340.40 -5.30 345.70 2045 ---- ---- ---- ---- 337.80 -5.30 343.10 2050 ---- ---- ---- ---- 335.30 -5.20 340.50 2055 ---- ---- ---- ---- 332.80 -5.20 338.00 2060 ---- ---- ---- ---- 330.30 -5.20 335.50 2065 ---- ---- ---- ---- 327.90 -5.10 333.00 2070 ---- ---- ---- ---- 325.50 -5.10 330.60 2075 ---- ---- ---- ---- 323.10 -5.10 328.20 2080 ---- ---- ---- ---- 320.80 -5.00 325.80 2085 ---- ---- ---- ---- 318.40 -5.10 323.50 2090 ---- ---- ---- ---- 316.20 -5.00 321.20 2095 ---- ---- ---- ---- 313.90 -5.10 319.00 2100 ---- ---- ---- ---- 311.70 -5.00 316.70 2105 ---- ---- ---- ---- 309.60 -5.00 314.60 2110 ---- ---- ---- ---- 307.40 -5.00 312.40 2115 ---- ---- ---- ---- 305.30 -5.00 310.30 2120 ---- ---- ---- ---- 303.30 -4.90 308.20 2125 ---- ---- ---- ---- 301.20 -4.90 306.10 2130 ---- ---- ---- ---- 299.20 -4.90 304.10 2135 ---- ---- ---- ---- 297.30 -4.80 302.10 2140 ---- ---- ---- ---- 295.30 -4.80 300.10 2145 ---- ---- ---- ---- 293.40 -4.80 298.20 2150 ---- ---- ---- ---- 291.50 -4.80 296.30 2155 ---- ---- ---- ---- 289.70 -4.70 294.40 2160 ---- ---- ---- ---- 287.90 -4.70 292.60 2165 ---- ---- ---- ---- 286.10 -4.70 290.80 2170 ---- ---- ---- ---- 284.30 -4.70 289.00 2175 ---- ---- ---- ---- 282.60 -4.70 287.30 2180 ---- ---- ---- ---- 280.90 -4.70 285.60 2185 ---- ---- ---- ---- 279.30 -4.60 283.90 2190 ---- ---- ---- ---- 277.60 -4.60 282.20 2195 ---- ---- ---- ---- 276.00 -4.60 280.60 2200 ---- ---- ---- ---- 274.50 -4.50 279.00 2205 ---- ---- ---- ---- 272.90 -4.50 277.40 2210 ---- ---- ---- ---- 271.40 -4.50 275.90 2215 ---- ---- ---- ---- 269.90 -4.50 274.40 2220 ---- ---- ---- ---- 268.40 -4.50 272.90 2225 ---- ---- ---- ---- 266.90 -4.50 271.40 2230 ---- ---- ---- ---- 265.50 -4.50 270.00 2235 ---- ---- ---- ---- 264.10 -4.40 268.50 2240 ---- ---- ---- ---- 262.70 -4.40 267.10 2245 ---- ---- ---- ---- 261.40 -4.40 265.80 2250 ---- ---- ---- ---- 260.00 -4.40 264.40 2255 ---- ---- ---- ---- 258.70 -4.40 263.10 2260 ---- ---- ---- ---- 257.40 -4.30 261.70 2265 ---- ---- ---- ---- 256.20 -4.30 260.50 2270 ---- ---- ---- ---- 254.90 -4.30 259.20 2275 ---- ---- ---- ---- 253.70 -4.20 257.90 2280 ---- ---- ---- ---- 252.40 -4.30 256.70 2285 ---- ---- ---- ---- 251.20 -4.30 255.50 2290 ---- ---- ---- ---- 250.00 -4.30 254.30 2295 ---- ---- ---- ---- 248.90 -4.20 253.10 2300 ---- ---- ---- ---- 247.70 -4.20 251.90 2305 ---- ---- ---- ---- 246.60 -4.10 250.70 2310 ---- ---- ---- ---- 245.50 -4.10 249.60 2315 ---- ---- ---- ---- 244.40 -4.10 248.50 2320 ---- ---- ---- ---- 243.30 -4.10 247.40 2325 ---- ---- ---- ---- 242.20 -4.10 246.30 2330 ---- ---- ---- ---- 241.10 -4.10 245.20 2335 ---- ---- ---- ---- 240.00 -4.10 244.10 2340 ---- ---- ---- ---- 239.00 -4.00 243.00 2345 ---- ---- ---- ---- 237.90 -4.10 242.00 2350 ---- ---- ---- ---- 236.90 -4.00 240.90 2355 ---- ---- ---- ---- 235.90 -4.00 239.90 2360 ---- ---- ---- ---- 234.90 -4.00 238.90 2365 ---- ---- ---- ---- 233.90 -3.90 237.80 2370 ---- ---- ---- ---- 232.90 -3.90 236.80 2375 ---- ---- ---- ---- 231.90 -3.90 235.80 2380 ---- ---- ---- ---- 230.90 -3.90 234.80 2385 ---- ---- ---- ---- 229.90 -3.90 233.80 2390 ---- ---- ---- ---- 229.00 -3.80 232.80 2395 ---- ---- ---- ---- 228.00 -3.90 231.90 2400 ---- ---- ---- ---- 227.10 -3.80 230.90 2405 ---- ---- ---- ---- 226.10 -3.80 229.90 2410 ---- ---- ---- ---- 225.20 -3.80 229.00 2415 ---- ---- ---- ---- 224.20 -3.80 228.00 2420 ---- ---- ---- ---- 223.30 -3.80 227.10 2425 ---- ---- ---- ---- 222.40 -3.80 226.20 2430 ---- ---- ---- ---- 221.50 -3.70 225.20 2435 ---- ---- ---- ---- 220.60 -3.70 224.30 2440 ---- ---- ---- ---- 219.70 -3.70 223.40 2445 ---- ---- ---- ---- 218.80 -3.70 222.50 2450 ---- ---- ---- ---- 217.90 -3.70 221.60 2455 ---- ---- ---- ---- 217.00 -3.70 220.70 2460 ---- ---- ---- ---- 216.10 -3.70 219.80 2465 ---- ---- ---- ---- 215.30 -3.60 218.90 2470 ---- ---- ---- ---- 214.40 -3.70 218.10 2475 ---- ---- ---- ---- 213.60 -3.60 217.20 2480 ---- ---- ---- ---- 212.70 -3.60 216.30 2485 ---- ---- ---- ---- 211.90 -3.60 215.50 2490 ---- ---- ---- ---- 211.10 -3.50 214.60 2495 ---- ---- ---- ---- 210.20 -3.60 213.80 2500 ---- ---- ---- ---- 209.40 -3.60 213.00 2510 ---- ---- ---- ---- 207.80 -3.60 211.40 2520 ---- ---- ---- ---- 206.20 -3.60 209.80 2525 ---- ---- ---- ---- 205.50 -3.50 209.00 2530 ---- ---- ---- ---- 204.70 -3.50 208.20 2540 ---- ---- ---- ---- 203.20 -3.40 206.60 2550 ---- ---- ---- ---- 201.70 -3.40 205.10 2560 ---- ---- ---- ---- 200.20 -3.40 203.60 2570 ---- ---- ---- ---- 198.80 -3.40 202.20 2575 ---- ---- ---- ---- 198.10 -3.40 201.50 2580 ---- ---- ---- ---- 197.40 -3.40 200.80 2590 ---- ---- ---- ---- 196.00 -3.40 199.40 2600 ---- ---- ---- ---- 194.70 -3.30 198.00 2625 ---- ---- ---- ---- 191.40 -3.30 194.70 2650 ---- ---- ---- ---- 188.30 -3.20 191.50 2675 ---- ---- ---- ---- 185.40 -3.10 188.50 2700 ---- ---- ---- ---- 182.50 -3.10 185.60 2725 ---- ---- ---- ---- 179.90 -3.00 182.90 2750 ---- ---- ---- ---- 177.30 -3.00 180.30 2775 ---- ---- ---- ---- 174.90 -2.90 177.80 2800 ---- ---- ---- ---- 172.60 -2.90 175.50 OG JUN27 Gold Option CALL 1350 ---- ---- ---- ---- 886.80 -7.80 894.60 1375 ---- ---- ---- ---- 864.30 -7.70 872.00 1400 ---- ---- ---- ---- 842.10 -7.60 849.70 1425 ---- ---- ---- ---- 820.20 -7.50 827.70 1450 ---- ---- ---- ---- 798.60 -7.40 806.00 1475 ---- ---- ---- ---- 777.30 -7.30 784.60 1500 ---- ---- ---- ---- 756.20 -7.30 763.50 1525 ---- ---- ---- ---- 735.50 -7.10 742.60 1550 ---- ---- ---- ---- 715.00 -7.10 722.10 1560 ---- ---- ---- ---- 706.90 -7.00 713.90 1570 ---- ---- ---- ---- 698.80 -7.00 705.80 1575 ---- ---- ---- ---- 694.80 -7.00 701.80 1580 ---- ---- ---- ---- 690.70 -7.00 697.70 1590 ---- ---- ---- ---- 682.70 -7.00 689.70 1600 ---- ---- ---- ---- 674.80 -6.90 681.70 1610 ---- ---- ---- ---- 666.90 -6.90 673.80 1620 ---- ---- ---- ---- 659.00 -6.80 665.80 1625 ---- ---- ---- ---- 655.10 -6.80 661.90 1630 ---- ---- ---- ---- 651.20 -6.80 658.00 1640 ---- ---- ---- ---- 643.40 -6.70 650.10 1650 ---- ---- ---- ---- 635.60 -6.70 642.30 1655 ---- ---- ---- ---- 631.70 -6.70 638.40 1660 ---- ---- ---- ---- 627.90 -6.70 634.60 1665 ---- ---- ---- ---- 624.00 -6.70 630.70 1670 ---- ---- ---- ---- 620.20 -6.60 626.80 1675 ---- ---- ---- ---- 616.30 -6.70 623.00 1680 ---- ---- ---- ---- 612.50 -6.60 619.10 1685 ---- ---- ---- ---- 608.70 -6.60 615.30 1690 ---- ---- ---- ---- 604.80 -6.60 611.40 1695 ---- ---- ---- ---- 601.00 -6.60 607.60 1700 ---- ---- ---- ---- 597.20 -6.60 603.80 1705 ---- ---- ---- ---- 593.40 -6.60 600.00 1710 ---- ---- ---- ---- 589.60 -6.60 596.20 1715 ---- ---- ---- ---- 585.90 -6.50 592.40 1720 ---- ---- ---- ---- 582.10 -6.50 588.60 1725 ---- ---- ---- ---- 578.30 -6.50 584.80 1730 ---- ---- ---- ---- 574.50 -6.50 581.00 1735 ---- ---- ---- ---- 570.80 -6.40 577.20 1740 ---- ---- ---- ---- 567.00 -6.50 573.50 1745 ---- ---- ---- ---- 563.30 -6.40 569.70 1750 ---- ---- ---- ---- 559.50 -6.40 565.90 1755 ---- ---- ---- ---- 555.80 -6.40 562.20 1760 ---- ---- ---- ---- 552.10 -6.30 558.40 1765 ---- ---- ---- ---- 548.30 -6.40 554.70 1770 ---- ---- ---- ---- 544.60 -6.30 550.90 1775 ---- ---- ---- ---- 540.90 -6.30 547.20 1780 ---- ---- ---- ---- 537.20 -6.30 543.50 1785 ---- ---- ---- ---- 533.50 -6.20 539.70 1790 ---- ---- ---- ---- 529.70 -6.30 536.00 1795 ---- ---- ---- ---- 526.00 -6.30 532.30 1800 ---- ---- ---- ---- 522.30 -6.20 528.50 1805 ---- ---- ---- ---- 518.60 -6.20 524.80 1810 ---- ---- ---- ---- 514.90 -6.20 521.10 1815 ---- ---- ---- ---- 511.20 -6.20 517.40 1820 ---- ---- ---- ---- 507.60 -6.10 513.70 1825 ---- ---- ---- ---- 503.90 -6.10 510.00 1830 ---- ---- ---- ---- 500.20 -6.10 506.30 1835 ---- ---- ---- ---- 496.60 -6.10 502.70 1840 ---- ---- ---- ---- 492.90 -6.10 499.00 1845 ---- ---- ---- ---- 489.30 -6.00 495.30 1850 ---- ---- ---- ---- 485.70 -6.00 491.70 1855 ---- ---- ---- ---- 482.00 -6.10 488.10 1860 ---- ---- ---- ---- 478.40 -6.00 484.40 1865 ---- ---- ---- ---- 474.90 -5.90 480.80 1870 ---- ---- ---- ---- 471.30 -5.90 477.20 1875 ---- ---- ---- ---- 467.70 -6.00 473.70 1880 ---- ---- ---- ---- 464.20 -5.90 470.10 1885 ---- ---- ---- ---- 460.60 -5.90 466.50 1890 ---- ---- ---- ---- 457.10 -5.90 463.00 1895 ---- ---- ---- ---- 453.60 -5.90 459.50 1900 ---- ---- ---- ---- 450.10 -5.90 456.00 1905 ---- ---- ---- ---- 446.70 -5.80 452.50 1910 ---- ---- ---- ---- 443.20 -5.80 449.00 1915 ---- ---- ---- ---- 439.80 -5.80 445.60 1920 ---- ---- ---- ---- 436.40 -5.80 442.20 1925 ---- ---- ---- ---- 433.00 -5.80 438.80 1930 ---- ---- ---- ---- 429.70 -5.70 435.40 1935 ---- ---- ---- ---- 426.40 -5.70 432.10 1940 ---- ---- ---- ---- 423.10 -5.60 428.70 1945 ---- ---- ---- ---- 419.80 -5.60 425.40 1950 ---- ---- ---- ---- 416.50 -5.70 422.20 1955 ---- ---- ---- ---- 413.30 -5.60 418.90 1960 ---- ---- ---- ---- 410.10 -5.60 415.70 1965 ---- ---- ---- ---- 406.90 -5.60 412.50 1970 ---- ---- ---- ---- 403.80 -5.60 409.40 1975 ---- ---- ---- ---- 400.70 -5.60 406.30 1980 ---- ---- ---- ---- 397.60 -5.60 403.20 1985 ---- ---- ---- ---- 394.60 -5.50 400.10 1990 ---- ---- ---- ---- 391.60 -5.50 397.10 1995 ---- ---- ---- ---- 388.60 -5.50 394.10 2000 ---- ---- ---- ---- 385.70 -5.40 391.10 2005 ---- ---- ---- ---- 382.80 -5.40 388.20 2010 ---- ---- ---- ---- 380.00 -5.30 385.30 2015 ---- ---- ---- ---- 377.10 -5.40 382.50 2020 ---- ---- ---- ---- 374.30 -5.40 379.70 2025 ---- ---- ---- ---- 371.60 -5.30 376.90 2030 ---- ---- ---- ---- 368.90 -5.30 374.20 2035 ---- ---- ---- ---- 366.20 -5.30 371.50 2040 ---- ---- ---- ---- 363.50 -5.30 368.80 2045 ---- ---- ---- ---- 360.90 -5.20 366.10 2050 ---- ---- ---- ---- 358.30 -5.20 363.50 2055 ---- ---- ---- ---- 355.80 -5.20 361.00 2060 ---- ---- ---- ---- 353.30 -5.10 358.40 2065 ---- ---- ---- ---- 350.80 -5.10 355.90 2070 ---- ---- ---- ---- 348.30 -5.20 353.50 2075 ---- ---- ---- ---- 345.90 -5.10 351.00 2080 ---- ---- ---- ---- 343.50 -5.10 348.60 2085 ---- ---- ---- ---- 341.20 -5.10 346.30 2090 ---- ---- ---- ---- 338.90 -5.00 343.90 2095 ---- ---- ---- ---- 336.60 -5.00 341.60 2100 ---- ---- ---- ---- 334.40 -5.00 339.40 2105 ---- ---- ---- ---- 332.20 -4.90 337.10 2110 ---- ---- ---- ---- 330.00 -4.90 334.90 2115 ---- ---- ---- ---- 327.80 -5.00 332.80 2120 ---- ---- ---- ---- 325.70 -4.90 330.60 2125 ---- ---- ---- ---- 323.60 -4.90 328.50 2130 ---- ---- ---- ---- 321.60 -4.90 326.50 2135 ---- ---- ---- ---- 319.60 -4.80 324.40 2140 ---- ---- ---- ---- 317.60 -4.80 322.40 2145 ---- ---- ---- ---- 315.70 -4.80 320.50 2150 ---- ---- ---- ---- 313.70 -4.80 318.50 2155 ---- ---- ---- ---- 311.90 -4.70 316.60 2160 ---- ---- ---- ---- 310.00 -4.70 314.70 2165 ---- ---- ---- ---- 308.20 -4.70 312.90 2170 ---- ---- ---- ---- 306.40 -4.70 311.10 2175 ---- ---- ---- ---- 304.60 -4.70 309.30 2180 ---- ---- ---- ---- 302.90 -4.60 307.50 2185 ---- ---- ---- ---- 301.20 -4.60 305.80 2190 ---- ---- ---- ---- 299.50 -4.60 304.10 2195 ---- ---- ---- ---- 297.80 -4.60 302.40 2200 ---- ---- ---- ---- 296.20 -4.60 300.80 2205 ---- ---- ---- ---- 294.60 -4.60 299.20 2210 ---- ---- ---- ---- 293.10 -4.50 297.60 2215 ---- ---- ---- ---- 291.50 -4.50 296.00 2220 ---- ---- ---- ---- 290.00 -4.50 294.50 2225 ---- ---- ---- ---- 288.50 -4.50 293.00 2230 ---- ---- ---- ---- 287.10 -4.40 291.50 2235 ---- ---- ---- ---- 285.60 -4.50 290.10 2240 ---- ---- ---- ---- 284.20 -4.40 288.60 2245 ---- ---- ---- ---- 282.80 -4.40 287.20 2250 ---- ---- ---- ---- 281.40 -4.40 285.80 2255 ---- ---- ---- ---- 280.10 -4.40 284.50 2260 ---- ---- ---- ---- 278.80 -4.30 283.10 2265 ---- ---- ---- ---- 277.50 -4.30 281.80 2270 ---- ---- ---- ---- 276.20 -4.30 280.50 2275 ---- ---- ---- ---- 275.00 -4.30 279.30 2280 ---- ---- ---- ---- 273.70 -4.30 278.00 2285 ---- ---- ---- ---- 272.50 -4.30 276.80 2290 ---- ---- ---- ---- 271.30 -4.30 275.60 2295 ---- ---- ---- ---- 270.10 -4.30 274.40 2300 ---- ---- ---- ---- 269.00 -4.20 273.20 2305 ---- ---- ---- ---- 267.80 -4.20 272.00 2310 ---- ---- ---- ---- 266.70 -4.20 270.90 2315 ---- ---- ---- ---- 265.60 -4.20 269.80 2320 ---- ---- ---- ---- 264.50 -4.20 268.70 2325 ---- ---- ---- ---- 263.40 -4.20 267.60 2330 ---- ---- ---- ---- 262.40 -4.10 266.50 2335 ---- ---- ---- ---- 261.30 -4.20 265.50 2340 ---- ---- ---- ---- 260.30 -4.10 264.40 2345 ---- ---- ---- ---- 259.30 -4.10 263.40 2350 ---- ---- ---- ---- 258.30 -4.10 262.40 2355 ---- ---- ---- ---- 257.30 -4.10 261.40 2360 ---- ---- ---- ---- 256.30 -4.10 260.40 2365 ---- ---- ---- ---- 255.40 -4.00 259.40 2370 ---- ---- ---- ---- 254.40 -4.00 258.40 2375 ---- ---- ---- ---- 253.50 -4.00 257.50 2380 ---- ---- ---- ---- 252.60 -3.90 256.50 2385 ---- ---- ---- ---- 251.70 -3.90 255.60 2390 ---- ---- ---- ---- 250.70 -4.00 254.70 2395 ---- ---- ---- ---- 249.90 -3.90 253.80 2400 ---- ---- ---- ---- 249.00 -3.90 252.90 2405 ---- ---- ---- ---- 248.10 -3.90 252.00 2410 ---- ---- ---- ---- 247.20 -3.90 251.10 2415 ---- ---- ---- ---- 246.40 -3.80 250.20 2420 ---- ---- ---- ---- 245.50 -3.90 249.40 2425 ---- ---- ---- ---- 244.70 -3.80 248.50 2430 ---- ---- ---- ---- 243.80 -3.90 247.70 2435 ---- ---- ---- ---- 243.00 -3.80 246.80 2440 ---- ---- ---- ---- 242.20 -3.80 246.00 2445 ---- ---- ---- ---- 241.40 -3.80 245.20 2450 ---- ---- ---- ---- 240.60 -3.80 244.40 2455 ---- ---- ---- ---- 239.80 -3.80 243.60 2460 ---- ---- ---- ---- 239.00 -3.80 242.80 2465 ---- ---- ---- ---- 238.30 -3.70 242.00 2470 ---- ---- ---- ---- 237.50 -3.70 241.20 2475 ---- ---- ---- ---- 236.70 -3.80 240.50 2480 ---- ---- ---- ---- 236.00 -3.70 239.70 2485 ---- ---- ---- ---- 235.30 -3.70 239.00 2490 ---- ---- ---- ---- 234.50 -3.70 238.20 2495 ---- ---- ---- ---- 233.80 -3.70 237.50 2500 ---- ---- ---- ---- 233.10 -3.60 236.70 2505 ---- ---- ---- ---- 232.40 -3.60 236.00 2510 ---- ---- ---- ---- 231.70 -3.60 235.30 2515 ---- ---- ---- ---- 231.00 -3.60 234.60 2520 ---- ---- ---- ---- 230.30 -3.60 233.90 2525 ---- ---- ---- ---- 229.60 -3.60 233.20 2530 ---- ---- ---- ---- 229.00 -3.50 232.50 2540 ---- ---- ---- ---- 227.60 -3.60 231.20 2550 ---- ---- ---- ---- 226.40 -3.50 229.90 2560 ---- ---- ---- ---- 225.10 -3.50 228.60 2570 ---- ---- ---- ---- 223.90 -3.50 227.40 2575 ---- ---- ---- ---- 223.30 -3.40 226.70 2580 ---- ---- ---- ---- 222.70 -3.40 226.10 2590 ---- ---- ---- ---- 221.50 -3.40 224.90 2600 ---- ---- ---- ---- 220.30 -3.50 223.80 2610 ---- ---- ---- ---- 219.20 -3.40 222.60 2625 ---- ---- ---- ---- 217.50 -3.40 220.90 2650 ---- ---- ---- ---- 214.90 -3.40 218.30 2675 ---- ---- ---- ---- 212.40 -3.30 215.70 2700 ---- ---- ---- ---- 210.10 -3.20 213.30 2725 ---- ---- ---- ---- 207.90 -3.20 211.10 2750 ---- ---- ---- ---- 205.80 -3.10 208.90 2775 ---- ---- ---- ---- 203.80 -3.10 206.90 2800 ---- ---- ---- ---- 201.90 -3.10 205.00 OG DEC27 Gold Option CALL 1375 ---- ---- ---- ---- 889.50 -7.60 897.10 1400 ---- ---- ---- ---- 867.60 -7.50 875.10 1425 ---- ---- ---- ---- 846.00 -7.40 853.40 1450 ---- ---- ---- ---- 824.70 -7.30 832.00 1475 ---- ---- ---- ---- 803.60 -7.30 810.90 1500 ---- ---- ---- ---- 782.90 -7.10 790.00 1525 ---- ---- ---- ---- 762.40 -7.00 769.40 1550 ---- ---- ---- ---- 742.10 -7.00 749.10 1570 ---- ---- ---- ---- 726.10 -6.90 733.00 1575 ---- ---- ---- ---- 722.10 -6.90 729.00 1580 ---- ---- ---- ---- 718.20 -6.90 725.10 1590 ---- ---- ---- ---- 710.30 -6.80 717.10 1600 ---- ---- ---- ---- 702.40 -6.80 709.20 1610 ---- ---- ---- ---- 694.60 -6.80 701.40 1620 ---- ---- ---- ---- 686.80 -6.70 693.50 1625 ---- ---- ---- ---- 682.90 -6.80 689.70 1630 ---- ---- ---- ---- 679.00 -6.80 685.80 1640 ---- ---- ---- ---- 671.30 -6.70 678.00 1650 ---- ---- ---- ---- 663.70 -6.60 670.30 1660 ---- ---- ---- ---- 656.00 -6.60 662.60 1670 ---- ---- ---- ---- 648.40 -6.60 655.00 1675 ---- ---- ---- ---- 644.60 -6.60 651.20 1680 ---- ---- ---- ---- 640.80 -6.60 647.40 1685 ---- ---- ---- ---- 637.00 -6.60 643.60 1690 ---- ---- ---- ---- 633.30 -6.50 639.80 1695 ---- ---- ---- ---- 629.50 -6.50 636.00 1700 ---- ---- ---- ---- 625.70 -6.50 632.20 1705 ---- ---- ---- ---- 622.00 -6.50 628.50 1710 ---- ---- ---- ---- 618.20 -6.50 624.70 1715 ---- ---- ---- ---- 614.50 -6.40 620.90 1720 ---- ---- ---- ---- 610.80 -6.40 617.20 1725 ---- ---- ---- ---- 607.00 -6.40 613.40 1730 ---- ---- ---- ---- 603.30 -6.40 609.70 1735 ---- ---- ---- ---- 599.60 -6.40 606.00 1740 ---- ---- ---- ---- 595.90 -6.30 602.20 1745 ---- ---- ---- ---- 592.20 -6.30 598.50 1750 ---- ---- ---- ---- 588.50 -6.30 594.80 1755 ---- ---- ---- ---- 584.80 -6.30 591.10 1760 ---- ---- ---- ---- 581.10 -6.30 587.40 1765 ---- ---- ---- ---- 577.40 -6.30 583.70 1770 ---- ---- ---- ---- 573.70 -6.30 580.00 1775 ---- ---- ---- ---- 570.00 -6.30 576.30 1780 ---- ---- ---- ---- 566.40 -6.20 572.60 1785 ---- ---- ---- ---- 562.70 -6.20 568.90 1790 ---- ---- ---- ---- 559.00 -6.20 565.20 1795 ---- ---- ---- ---- 555.30 -6.20 561.50 1800 ---- ---- ---- ---- 551.70 -6.10 557.80 1805 ---- ---- ---- ---- 548.00 -6.10 554.10 1810 ---- ---- ---- ---- 544.40 -6.10 550.50 1815 ---- ---- ---- ---- 540.70 -6.10 546.80 1820 ---- ---- ---- ---- 537.00 -6.10 543.10 1825 ---- ---- ---- ---- 533.40 -6.10 539.50 1830 ---- ---- ---- ---- 529.80 -6.00 535.80 1835 ---- ---- ---- ---- 526.10 -6.00 532.10 1840 ---- ---- ---- ---- 522.50 -6.00 528.50 1845 ---- ---- ---- ---- 518.90 -5.90 524.80 1850 ---- ---- ---- ---- 515.20 -6.00 521.20 1855 ---- ---- ---- ---- 511.60 -6.00 517.60 1860 ---- ---- ---- ---- 508.00 -6.00 514.00 1865 ---- ---- ---- ---- 504.40 -5.90 510.30 1870 ---- ---- ---- ---- 500.80 -5.90 506.70 1875 ---- ---- ---- ---- 497.30 -5.90 503.20 1880 ---- ---- ---- ---- 493.70 -5.90 499.60 1885 ---- ---- ---- ---- 490.20 -5.80 496.00 1890 ---- ---- ---- ---- 486.60 -5.90 492.50 1895 ---- ---- ---- ---- 483.10 -5.80 488.90 1900 ---- ---- ---- ---- 479.60 -5.80 485.40 1905 ---- ---- ---- ---- 476.10 -5.80 481.90 1910 ---- ---- ---- ---- 472.60 -5.80 478.40 1915 ---- ---- ---- ---- 469.20 -5.70 474.90 1920 ---- ---- ---- ---- 465.70 -5.70 471.40 1925 ---- ---- ---- ---- 462.30 -5.70 468.00 1930 ---- ---- ---- ---- 458.90 -5.70 464.60 1935 ---- ---- ---- ---- 455.50 -5.70 461.20 1940 ---- ---- ---- ---- 452.20 -5.60 457.80 1945 ---- ---- ---- ---- 448.80 -5.60 454.40 1950 ---- ---- ---- ---- 445.50 -5.60 451.10 1955 ---- ---- ---- ---- 442.20 -5.60 447.80 1960 ---- ---- ---- ---- 438.90 -5.60 444.50 1965 ---- ---- ---- ---- 435.70 -5.60 441.30 1970 ---- ---- ---- ---- 432.50 -5.50 438.00 1975 ---- ---- ---- ---- 429.30 -5.50 434.80 1980 ---- ---- ---- ---- 426.10 -5.50 431.60 1985 ---- ---- ---- ---- 423.00 -5.50 428.50 1990 ---- ---- ---- ---- 419.90 -5.50 425.40 1995 ---- ---- ---- ---- 416.90 -5.40 422.30 2000 ---- ---- ---- ---- 413.80 -5.40 419.20 2005 ---- ---- ---- ---- 410.80 -5.40 416.20 2010 ---- ---- ---- ---- 407.90 -5.30 413.20 2015 ---- ---- ---- ---- 404.90 -5.40 410.30 2020 ---- ---- ---- ---- 402.00 -5.40 407.40 2025 ---- ---- ---- ---- 399.20 -5.30 404.50 2030 ---- ---- ---- ---- 396.40 -5.30 401.70 2035 ---- ---- ---- ---- 393.60 -5.30 398.90 2040 ---- ---- ---- ---- 390.80 -5.30 396.10 2045 ---- ---- ---- ---- 388.10 -5.20 393.30 2050 ---- ---- ---- ---- 385.40 -5.20 390.60 2055 ---- ---- ---- ---- 382.80 -5.20 388.00 2060 ---- ---- ---- ---- 380.20 -5.10 385.30 2065 ---- ---- ---- ---- 377.60 -5.10 382.70 2070 ---- ---- ---- ---- 375.00 -5.20 380.20 2075 ---- ---- ---- ---- 372.50 -5.20 377.70 2080 ---- ---- ---- ---- 370.10 -5.10 375.20 2085 ---- ---- ---- ---- 367.60 -5.10 372.70 2090 ---- ---- ---- ---- 365.20 -5.10 370.30 2095 ---- ---- ---- ---- 362.90 -5.00 367.90 2100 ---- ---- ---- ---- 360.50 -5.00 365.50 2105 ---- ---- ---- ---- 358.20 -5.00 363.20 2110 ---- ---- ---- ---- 356.00 -4.90 360.90 2115 ---- ---- ---- ---- 353.70 -5.00 358.70 2120 ---- ---- ---- ---- 351.50 -5.00 356.50 2125 ---- ---- ---- ---- 349.40 -4.90 354.30 2130 ---- ---- ---- ---- 347.20 -4.90 352.10 2135 ---- ---- ---- ---- 345.20 -4.80 350.00 2140 ---- ---- ---- ---- 343.10 -4.80 347.90 2145 ---- ---- ---- ---- 341.10 -4.80 345.90 2150 ---- ---- ---- ---- 339.10 -4.80 343.90 2155 ---- ---- ---- ---- 337.10 -4.80 341.90 2160 ---- ---- ---- ---- 335.20 -4.80 340.00 2165 ---- ---- ---- ---- 333.30 -4.70 338.00 2170 ---- ---- ---- ---- 331.40 -4.80 336.20 2175 ---- ---- ---- ---- 329.60 -4.70 334.30 2180 ---- ---- ---- ---- 327.80 -4.70 332.50 2185 ---- ---- ---- ---- 326.00 -4.70 330.70 2190 ---- ---- ---- ---- 324.30 -4.70 329.00 2195 ---- ---- ---- ---- 322.60 -4.60 327.20 2200 ---- ---- ---- ---- 320.90 -4.70 325.60 2205 ---- ---- ---- ---- 319.30 -4.60 323.90 2210 ---- ---- ---- ---- 317.70 -4.60 322.30 2215 ---- ---- ---- ---- 316.10 -4.60 320.70 2220 ---- ---- ---- ---- 314.50 -4.60 319.10 2225 ---- ---- ---- ---- 313.00 -4.60 317.60 2230 ---- ---- ---- ---- 311.50 -4.50 316.00 2235 ---- ---- ---- ---- 310.10 -4.50 314.60 2240 ---- ---- ---- ---- 308.60 -4.50 313.10 2245 ---- ---- ---- ---- 307.20 -4.50 311.70 2250 ---- ---- ---- ---- 305.80 -4.50 310.30 2255 ---- ---- ---- ---- 304.50 -4.40 308.90 2260 ---- ---- ---- ---- 303.10 -4.40 307.50 2265 ---- ---- ---- ---- 301.80 -4.40 306.20 2270 ---- ---- ---- ---- 300.50 -4.40 304.90 2275 ---- ---- ---- ---- 299.30 -4.30 303.60 2280 ---- ---- ---- ---- 298.00 -4.40 302.40 2285 ---- ---- ---- ---- 296.80 -4.30 301.10 2290 ---- ---- ---- ---- 295.60 -4.30 299.90 2295 ---- ---- ---- ---- 294.40 -4.30 298.70 2300 ---- ---- ---- ---- 293.30 -4.30 297.60 2305 ---- ---- ---- ---- 292.10 -4.30 296.40 2310 ---- ---- ---- ---- 291.00 -4.30 295.30 2315 ---- ---- ---- ---- 289.90 -4.30 294.20 2320 ---- ---- ---- ---- 288.90 -4.20 293.10 2325 ---- ---- ---- ---- 287.80 -4.20 292.00 2330 ---- ---- ---- ---- 286.80 -4.10 290.90 2335 ---- ---- ---- ---- 285.70 -4.20 289.90 2340 ---- ---- ---- ---- 284.70 -4.20 288.90 2345 ---- ---- ---- ---- 283.80 -4.10 287.90 2350 ---- ---- ---- ---- 282.80 -4.10 286.90 2355 ---- ---- ---- ---- 281.80 -4.10 285.90 2360 ---- ---- ---- ---- 280.90 -4.10 285.00 2365 ---- ---- ---- ---- 280.00 -4.00 284.00 2370 ---- ---- ---- ---- 279.00 -4.10 283.10 2375 ---- ---- ---- ---- 278.10 -4.10 282.20 2380 ---- ---- ---- ---- 277.30 -4.00 281.30 2385 ---- ---- ---- ---- 276.40 -4.00 280.40 2390 ---- ---- ---- ---- 275.50 -4.00 279.50 2395 ---- ---- ---- ---- 274.70 -4.00 278.70 2400 ---- ---- ---- ---- 273.80 -4.00 277.80 2405 ---- ---- ---- ---- 273.00 -4.00 277.00 2410 ---- ---- ---- ---- 272.20 -3.90 276.10 2415 ---- ---- ---- ---- 271.30 -4.00 275.30 2420 ---- ---- ---- ---- 270.50 -4.00 274.50 2425 ---- ---- ---- ---- 269.70 -4.00 273.70 2430 ---- ---- ---- ---- 268.90 -4.00 272.90 2435 ---- ---- ---- ---- 268.20 -3.90 272.10 2440 ---- ---- ---- ---- 267.40 -3.90 271.30 2445 ---- ---- ---- ---- 266.60 -3.90 270.50 2450 ---- ---- ---- ---- 265.90 -3.80 269.70 2455 ---- ---- ---- ---- 265.10 -3.90 269.00 2460 ---- ---- ---- ---- 264.40 -3.80 268.20 2465 ---- ---- ---- ---- 263.70 -3.80 267.50 2470 ---- ---- ---- ---- 263.00 -3.80 266.80 2475 ---- ---- ---- ---- 262.20 -3.80 266.00 2480 ---- ---- ---- ---- 261.50 -3.80 265.30 2485 ---- ---- ---- ---- 260.90 -3.70 264.60 2490 ---- ---- ---- ---- 260.20 -3.70 263.90 2495 ---- ---- ---- ---- 259.50 -3.70 263.20 2500 ---- ---- ---- ---- 258.80 -3.80 262.60 2505 ---- ---- ---- ---- 258.10 -3.80 261.90 2510 ---- ---- ---- ---- 257.50 -3.70 261.20 2515 ---- ---- ---- ---- 256.80 -3.80 260.60 2520 ---- ---- ---- ---- 256.20 -3.70 259.90 2525 ---- ---- ---- ---- 255.60 -3.70 259.30 2530 ---- ---- ---- ---- 254.90 -3.70 258.60 2535 ---- ---- ---- ---- 254.30 -3.70 258.00 2540 ---- ---- ---- ---- 253.70 -3.70 257.40 2550 ---- ---- ---- ---- 252.50 -3.60 256.10 2560 ---- ---- ---- ---- 251.30 -3.60 254.90 2570 ---- ---- ---- ---- 250.20 -3.60 253.80 2575 ---- ---- ---- ---- 249.60 -3.60 253.20 2580 ---- ---- ---- ---- 249.10 -3.50 252.60 2590 ---- ---- ---- ---- 248.00 -3.50 251.50 2600 ---- ---- ---- ---- 246.90 -3.50 250.40 2610 ---- ---- ---- ---- 245.90 -3.50 249.40 2620 ---- ---- ---- ---- 244.80 -3.50 248.30 2625 ---- ---- ---- ---- 244.30 -3.50 247.80 2630 ---- ---- ---- ---- 243.80 -3.50 247.30 2650 ---- ---- ---- ---- 241.90 -3.50 245.40 2675 ---- ---- ---- ---- 239.70 -3.40 243.10 2700 ---- ---- ---- ---- 237.50 -3.40 240.90 2725 ---- ---- ---- ---- 235.50 -3.30 238.80 2750 ---- ---- ---- ---- 233.60 -3.30 236.90 2775 ---- ---- ---- ---- 231.90 -3.20 235.10 2800 ---- ---- ---- ---- 230.20 -3.20 233.40 2825 ---- ---- ---- ---- 228.70 -3.20 231.90 OG JUN28 Gold Option CALL 1400 ---- ---- ---- ---- 882.90 -7.30 890.20 1425 ---- ---- ---- ---- 861.60 -7.30 868.90 1450 ---- ---- ---- ---- 840.60 -7.20 847.80 1475 ---- ---- ---- ---- 819.90 -7.10 827.00 1500 ---- ---- ---- ---- 799.40 -7.10 806.50 1525 ---- ---- ---- ---- 779.20 -7.00 786.20 1550 ---- ---- ---- ---- 759.20 -6.90 766.10 1575 ---- ---- ---- ---- 739.50 -6.80 746.30 1580 ---- ---- ---- ---- 735.60 -6.80 742.40 1590 ---- ---- ---- ---- 727.80 -6.80 734.60 1600 ---- ---- ---- ---- 720.10 -6.70 726.80 1610 ---- ---- ---- ---- 712.40 -6.60 719.00 1620 ---- ---- ---- ---- 704.70 -6.60 711.30 1625 ---- ---- ---- ---- 700.80 -6.70 707.50 1630 ---- ---- ---- ---- 697.00 -6.60 703.60 1640 ---- ---- ---- ---- 689.40 -6.60 696.00 1650 ---- ---- ---- ---- 681.80 -6.60 688.40 1660 ---- ---- ---- ---- 674.30 -6.50 680.80 1670 ---- ---- ---- ---- 666.80 -6.50 673.30 1675 ---- ---- ---- ---- 663.00 -6.50 669.50 1680 ---- ---- ---- ---- 659.30 -6.50 665.80 1685 ---- ---- ---- ---- 655.60 -6.40 662.00 1690 ---- ---- ---- ---- 651.80 -6.50 658.30 1695 ---- ---- ---- ---- 648.10 -6.40 654.50 1700 ---- ---- ---- ---- 644.40 -6.40 650.80 1705 ---- ---- ---- ---- 640.70 -6.40 647.10 1710 ---- ---- ---- ---- 637.00 -6.40 643.40 1715 ---- ---- ---- ---- 633.30 -6.40 639.70 1720 ---- ---- ---- ---- 629.60 -6.40 636.00 1725 ---- ---- ---- ---- 626.00 -6.30 632.30 1730 ---- ---- ---- ---- 622.30 -6.30 628.60 1735 ---- ---- ---- ---- 618.60 -6.30 624.90 1740 ---- ---- ---- ---- 614.90 -6.30 621.20 1745 ---- ---- ---- ---- 611.30 -6.20 617.50 1750 ---- ---- ---- ---- 607.60 -6.20 613.80 1755 ---- ---- ---- ---- 604.00 -6.20 610.20 1760 ---- ---- ---- ---- 600.30 -6.20 606.50 1765 ---- ---- ---- ---- 596.70 -6.10 602.80 1770 ---- ---- ---- ---- 593.00 -6.20 599.20 1775 ---- ---- ---- ---- 589.40 -6.10 595.50 1780 ---- ---- ---- ---- 585.80 -6.10 591.90 1785 ---- ---- ---- ---- 582.10 -6.10 588.20 1790 ---- ---- ---- ---- 578.50 -6.10 584.60 1795 ---- ---- ---- ---- 574.90 -6.10 581.00 1800 ---- ---- ---- ---- 571.30 -6.00 577.30 1805 ---- ---- ---- ---- 567.60 -6.10 573.70 1810 ---- ---- ---- ---- 564.00 -6.00 570.00 1815 ---- ---- ---- ---- 560.40 -6.00 566.40 1820 ---- ---- ---- ---- 556.80 -6.00 562.80 1825 ---- ---- ---- ---- 553.20 -5.90 559.10 1830 ---- ---- ---- ---- 549.60 -5.90 555.50 1835 ---- ---- ---- ---- 545.90 -6.00 551.90 1840 ---- ---- ---- ---- 542.30 -6.00 548.30 1845 ---- ---- ---- ---- 538.70 -5.90 544.60 1850 ---- ---- ---- ---- 535.10 -5.90 541.00 1855 ---- ---- ---- ---- 531.60 -5.80 537.40 1860 ---- ---- ---- ---- 528.00 -5.80 533.80 1865 ---- ---- ---- ---- 524.40 -5.80 530.20 1870 ---- ---- ---- ---- 520.80 -5.80 526.60 1875 ---- ---- ---- ---- 517.30 -5.80 523.10 1880 ---- ---- ---- ---- 513.70 -5.80 519.50 1885 ---- ---- ---- ---- 510.20 -5.80 516.00 1890 ---- ---- ---- ---- 506.70 -5.70 512.40 1895 ---- ---- ---- ---- 503.10 -5.80 508.90 1900 ---- ---- ---- ---- 499.60 -5.80 505.40 1905 ---- ---- ---- ---- 496.10 -5.70 501.80 1910 ---- ---- ---- ---- 492.70 -5.70 498.40 1915 ---- ---- ---- ---- 489.20 -5.70 494.90 1920 ---- ---- ---- ---- 485.80 -5.60 491.40 1925 ---- ---- ---- ---- 482.30 -5.70 488.00 1930 ---- ---- ---- ---- 478.90 -5.60 484.50 1935 ---- ---- ---- ---- 475.50 -5.60 481.10 1940 ---- ---- ---- ---- 472.20 -5.60 477.80 1945 ---- ---- ---- ---- 468.80 -5.60 474.40 1950 ---- ---- ---- ---- 465.50 -5.50 471.00 1955 ---- ---- ---- ---- 462.20 -5.50 467.70 1960 ---- ---- ---- ---- 458.90 -5.50 464.40 1965 ---- ---- ---- ---- 455.70 -5.40 461.10 1970 ---- ---- ---- ---- 452.40 -5.50 457.90 1975 ---- ---- ---- ---- 449.20 -5.50 454.70 1980 ---- ---- ---- ---- 446.00 -5.50 451.50 1985 ---- ---- ---- ---- 442.90 -5.40 448.30 1990 ---- ---- ---- ---- 439.80 -5.40 445.20 1995 ---- ---- ---- ---- 436.70 -5.40 442.10 2000 ---- ---- ---- ---- 433.60 -5.40 439.00 2005 ---- ---- ---- ---- 430.60 -5.30 435.90 2010 ---- ---- ---- ---- 427.60 -5.30 432.90 2015 ---- ---- ---- ---- 424.60 -5.30 429.90 2020 ---- ---- ---- ---- 421.70 -5.30 427.00 2025 ---- ---- ---- ---- 418.80 -5.30 424.10 2030 ---- ---- ---- ---- 416.00 -5.20 421.20 2035 ---- ---- ---- ---- 413.20 -5.20 418.40 2040 ---- ---- ---- ---- 410.40 -5.20 415.60 2045 ---- ---- ---- ---- 407.60 -5.20 412.80 2050 ---- ---- ---- ---- 404.90 -5.20 410.10 2055 ---- ---- ---- ---- 402.30 -5.10 407.40 2060 ---- ---- ---- ---- 399.60 -5.20 404.80 2065 ---- ---- ---- ---- 397.00 -5.10 402.10 2070 ---- ---- ---- ---- 394.50 -5.10 399.60 2075 ---- ---- ---- ---- 391.90 -5.10 397.00 2080 ---- ---- ---- ---- 389.40 -5.10 394.50 2085 ---- ---- ---- ---- 387.00 -5.00 392.00 2090 ---- ---- ---- ---- 384.60 -5.00 389.60 2095 ---- ---- ---- ---- 382.20 -5.00 387.20 2100 ---- ---- ---- ---- 379.80 -5.00 384.80 2105 ---- ---- ---- ---- 377.50 -5.00 382.50 2110 ---- ---- ---- ---- 375.20 -5.00 380.20 2115 ---- ---- ---- ---- 373.00 -4.90 377.90 2120 ---- ---- ---- ---- 370.80 -4.90 375.70 2125 ---- ---- ---- ---- 368.60 -4.90 373.50 2130 ---- ---- ---- ---- 366.50 -4.80 371.30 2135 ---- ---- ---- ---- 364.40 -4.80 369.20 2140 ---- ---- ---- ---- 362.30 -4.80 367.10 2145 ---- ---- ---- ---- 360.30 -4.80 365.10 2150 ---- ---- ---- ---- 358.30 -4.80 363.10 2155 ---- ---- ---- ---- 356.30 -4.80 361.10 2160 ---- ---- ---- ---- 354.40 -4.70 359.10 2165 ---- ---- ---- ---- 352.50 -4.70 357.20 2170 ---- ---- ---- ---- 350.60 -4.70 355.30 2175 ---- ---- ---- ---- 348.80 -4.70 353.50 2180 ---- ---- ---- ---- 347.00 -4.70 351.70 2185 ---- ---- ---- ---- 345.20 -4.70 349.90 2190 ---- ---- ---- ---- 343.50 -4.60 348.10 2195 ---- ---- ---- ---- 341.80 -4.60 346.40 2200 ---- ---- ---- ---- 340.10 -4.60 344.70 2205 ---- ---- ---- ---- 338.50 -4.60 343.10 2210 ---- ---- ---- ---- 336.90 -4.60 341.50 2215 ---- ---- ---- ---- 335.30 -4.60 339.90 2220 ---- ---- ---- ---- 333.80 -4.50 338.30 2225 ---- ---- ---- ---- 332.30 -4.50 336.80 2230 ---- ---- ---- ---- 330.80 -4.50 335.30 2235 ---- ---- ---- ---- 329.40 -4.40 333.80 2240 ---- ---- ---- ---- 327.90 -4.50 332.40 2245 ---- ---- ---- ---- 326.50 -4.50 331.00 2250 ---- ---- ---- ---- 325.20 -4.40 329.60 2255 ---- ---- ---- ---- 323.80 -4.40 328.20 2260 ---- ---- ---- ---- 322.50 -4.40 326.90 2265 ---- ---- ---- ---- 321.20 -4.40 325.60 2270 ---- ---- ---- ---- 319.90 -4.40 324.30 2275 ---- ---- ---- ---- 318.70 -4.40 323.10 2280 ---- ---- ---- ---- 317.50 -4.30 321.80 2285 ---- ---- ---- ---- 316.30 -4.30 320.60 2290 ---- ---- ---- ---- 315.10 -4.30 319.40 2295 ---- ---- ---- ---- 313.90 -4.30 318.20 2300 ---- ---- ---- ---- 312.80 -4.30 317.10 2305 ---- ---- ---- ---- 311.70 -4.30 316.00 2310 ---- ---- ---- ---- 310.60 -4.30 314.90 2315 ---- ---- ---- ---- 309.50 -4.30 313.80 2320 ---- ---- ---- ---- 308.50 -4.20 312.70 2325 ---- ---- ---- ---- 307.40 -4.20 311.60 2330 ---- ---- ---- ---- 306.40 -4.20 310.60 2335 ---- ---- ---- ---- 305.40 -4.20 309.60 2340 ---- ---- ---- ---- 304.40 -4.10 308.50 2345 ---- ---- ---- ---- 303.40 -4.20 307.60 2350 ---- ---- ---- ---- 302.40 -4.20 306.60 2355 ---- ---- ---- ---- 301.50 -4.10 305.60 2360 ---- ---- ---- ---- 300.50 -4.10 304.60 2365 ---- ---- ---- ---- 299.60 -4.10 303.70 2370 ---- ---- ---- ---- 298.70 -4.10 302.80 2375 ---- ---- ---- ---- 297.80 -4.00 301.80 2380 ---- ---- ---- ---- 296.90 -4.00 300.90 2385 ---- ---- ---- ---- 296.00 -4.00 300.00 2390 ---- ---- ---- ---- 295.10 -4.00 299.10 2395 ---- ---- ---- ---- 294.20 -4.00 298.20 2400 ---- ---- ---- ---- 293.40 -4.00 297.40 2405 ---- ---- ---- ---- 292.50 -4.00 296.50 2410 ---- ---- ---- ---- 291.60 -4.00 295.60 2415 ---- ---- ---- ---- 290.80 -4.00 294.80 2420 ---- ---- ---- ---- 290.00 -3.90 293.90 2425 ---- ---- ---- ---- 289.10 -4.00 293.10 2430 ---- ---- ---- ---- 288.30 -3.90 292.20 2435 ---- ---- ---- ---- 287.40 -4.00 291.40 2440 ---- ---- ---- ---- 286.60 -3.90 290.50 2445 ---- ---- ---- ---- 285.80 -3.90 289.70 2450 ---- ---- ---- ---- 285.00 -3.90 288.90 2455 ---- ---- ---- ---- 284.20 -3.80 288.00 2460 ---- ---- ---- ---- 283.40 -3.80 287.20 2465 ---- ---- ---- ---- 282.60 -3.80 286.40 2470 ---- ---- ---- ---- 281.80 -3.80 285.60 2475 ---- ---- ---- ---- 281.00 -3.80 284.80 2480 ---- ---- ---- ---- 280.20 -3.80 284.00 2485 ---- ---- ---- ---- 279.40 -3.80 283.20 2490 ---- ---- ---- ---- 278.60 -3.80 282.40 2495 ---- ---- ---- ---- 277.80 -3.80 281.60 2500 ---- ---- ---- ---- 277.10 -3.70 280.80 2505 ---- ---- ---- ---- 276.30 -3.80 280.10 2510 ---- ---- ---- ---- 275.60 -3.70 279.30 2515 ---- ---- ---- ---- 274.80 -3.80 278.60 2520 ---- ---- ---- ---- 274.10 -3.70 277.80 2525 ---- ---- ---- ---- 273.30 -3.70 277.00 2530 ---- ---- ---- ---- 272.60 -3.70 276.30 2535 ---- ---- ---- ---- 271.90 -3.70 275.60 2540 ---- ---- ---- ---- 271.20 -3.60 274.80 2545 ---- ---- ---- ---- 270.40 -3.70 274.10 2550 ---- ---- ---- ---- 269.70 -3.70 273.40 2560 ---- ---- ---- ---- 268.30 -3.70 272.00 2570 ---- ---- ---- ---- 267.00 -3.60 270.60 2575 ---- ---- ---- ---- 266.30 -3.60 269.90 2580 ---- ---- ---- ---- 265.60 -3.60 269.20 2590 ---- ---- ---- ---- 264.30 -3.60 267.90 2600 ---- ---- ---- ---- 263.00 -3.60 266.60 2610 ---- ---- ---- ---- 261.70 -3.60 265.30 2620 ---- ---- ---- ---- 260.50 -3.50 264.00 2625 ---- ---- ---- ---- 259.90 -3.50 263.40 2630 ---- ---- ---- ---- 259.30 -3.50 262.80 2640 ---- ---- ---- ---- 258.10 -3.50 261.60 2650 ---- ---- ---- ---- 256.90 -3.50 260.40 2675 ---- ---- ---- ---- 254.10 -3.40 257.50 2700 ---- ---- ---- ---- 251.40 -3.40 254.80 2725 ---- ---- ---- ---- 248.80 -3.40 252.20 2750 ---- ---- ---- ---- 246.40 -3.30 249.70 2775 ---- ---- ---- ---- 244.10 -3.30 247.40 2800 ---- ---- ---- ---- 241.90 -3.20 245.10 2825 ---- ---- ---- ---- 239.80 -3.20 243.00 OG DEC28 Gold Option CALL 1625 ---- ---- ---- ---- 714.40 -6.60 721.00 1650 ---- ---- ---- ---- 694.60 -6.50 701.10 1675 ---- ---- ---- ---- 674.90 -6.50 681.40 1700 ---- ---- ---- ---- 655.50 -6.40 661.90 1725 ---- ---- ---- ---- 636.30 -6.30 642.60 1750 ---- ---- ---- ---- 617.40 -6.20 623.60 1775 ---- ---- ---- ---- 598.80 -6.20 605.00 1800 ---- ---- ---- ---- 580.60 -6.10 586.70 1820 ---- ---- ---- ---- 566.50 -6.00 572.50 1825 ---- ---- ---- ---- 563.00 -6.00 569.00 1830 ---- ---- ---- ---- 559.50 -6.00 565.50 1840 ---- ---- ---- ---- 552.70 -5.90 558.60 1850 ---- ---- ---- ---- 545.90 -5.90 551.80 1860 ---- ---- ---- ---- 539.30 -5.80 545.10 1870 ---- ---- ---- ---- 532.70 -5.80 538.50 1875 ---- ---- ---- ---- 529.50 -5.80 535.30 1880 ---- ---- ---- ---- 526.30 -5.80 532.10 1890 ---- ---- ---- ---- 519.90 -5.80 525.70 1900 ---- ---- ---- ---- 513.70 -5.70 519.40 1910 ---- ---- ---- ---- 507.60 -5.60 513.20 1915 ---- ---- ---- ---- 504.50 -5.70 510.20 1920 ---- ---- ---- ---- 501.50 -5.70 507.20 1925 ---- ---- ---- ---- 498.50 -5.70 504.20 1930 ---- ---- ---- ---- 495.60 -5.60 501.20 1935 ---- ---- ---- ---- 492.60 -5.60 498.20 1940 ---- ---- ---- ---- 489.70 -5.60 495.30 1945 ---- ---- ---- ---- 486.80 -5.60 492.40 1950 ---- ---- ---- ---- 484.00 -5.50 489.50 1955 ---- ---- ---- ---- 481.10 -5.50 486.60 1960 ---- ---- ---- ---- 478.30 -5.50 483.80 1965 ---- ---- ---- ---- 475.50 -5.40 480.90 1970 ---- ---- ---- ---- 472.70 -5.40 478.10 1975 ---- ---- ---- ---- 469.90 -5.40 475.30 1980 ---- ---- ---- ---- 467.10 -5.40 472.50 1985 ---- ---- ---- ---- 464.40 -5.40 469.80 1990 ---- ---- ---- ---- 461.60 -5.40 467.00 1995 ---- ---- ---- ---- 458.90 -5.40 464.30 2000 ---- ---- ---- ---- 456.20 -5.40 461.60 2005 ---- ---- ---- ---- 453.60 -5.30 458.90 2010 ---- ---- ---- ---- 450.90 -5.30 456.20 2015 ---- ---- ---- ---- 448.20 -5.30 453.50 2020 ---- ---- ---- ---- 445.60 -5.30 450.90 2025 ---- ---- ---- ---- 443.00 -5.20 448.20 2030 ---- ---- ---- ---- 440.40 -5.20 445.60 2035 ---- ---- ---- ---- 437.80 -5.20 443.00 2040 ---- ---- ---- ---- 435.20 -5.20 440.40 2045 ---- ---- ---- ---- 432.60 -5.20 437.80 2050 ---- ---- ---- ---- 430.00 -5.20 435.20 2055 ---- ---- ---- ---- 427.40 -5.20 432.60 2060 ---- ---- ---- ---- 424.90 -5.10 430.00 2065 ---- ---- ---- ---- 422.40 -5.10 427.50 2070 ---- ---- ---- ---- 419.80 -5.10 424.90 2075 ---- ---- ---- ---- 417.30 -5.10 422.40 2080 ---- ---- ---- ---- 414.90 -5.00 419.90 2085 ---- ---- ---- ---- 412.40 -5.00 417.40 2090 ---- ---- ---- ---- 409.90 -5.10 415.00 2095 ---- ---- ---- ---- 407.50 -5.00 412.50 2100 ---- ---- ---- ---- 405.10 -5.00 410.10 2105 ---- ---- ---- ---- 402.70 -5.00 407.70 2110 ---- ---- ---- ---- 400.30 -5.00 405.30 2115 ---- ---- ---- ---- 398.00 -4.90 402.90 2120 ---- ---- ---- ---- 395.60 -4.90 400.50 2125 ---- ---- ---- ---- 393.30 -4.90 398.20 2130 ---- ---- ---- ---- 391.00 -4.90 395.90 2135 ---- ---- ---- ---- 388.80 -4.80 393.60 2140 ---- ---- ---- ---- 386.50 -4.90 391.40 2145 ---- ---- ---- ---- 384.30 -4.90 389.20 2150 ---- ---- ---- ---- 382.20 -4.80 387.00 2155 ---- ---- ---- ---- 380.00 -4.80 384.80 2160 ---- ---- ---- ---- 377.90 -4.80 382.70 2165 ---- ---- ---- ---- 375.80 -4.70 380.50 2170 ---- ---- ---- ---- 373.70 -4.80 378.50 2175 ---- ---- ---- ---- 371.70 -4.70 376.40 2180 ---- ---- ---- ---- 369.70 -4.70 374.40 2185 ---- ---- ---- ---- 367.70 -4.70 372.40 2190 ---- ---- ---- ---- 365.80 -4.70 370.50 2195 ---- ---- ---- ---- 363.90 -4.60 368.50 2200 ---- ---- ---- ---- 362.00 -4.70 366.70 2205 ---- ---- ---- ---- 360.20 -4.60 364.80 2210 ---- ---- ---- ---- 358.40 -4.60 363.00 2215 ---- ---- ---- ---- 356.70 -4.50 361.20 2220 ---- ---- ---- ---- 354.90 -4.60 359.50 2225 ---- ---- ---- ---- 353.30 -4.50 357.80 2230 ---- ---- ---- ---- 351.60 -4.60 356.20 2235 ---- ---- ---- ---- 350.00 -4.60 354.60 2240 ---- ---- ---- ---- 348.50 -4.50 353.00 2245 ---- ---- ---- ---- 346.90 -4.50 351.40 2250 ---- ---- ---- ---- 345.50 -4.40 349.90 2255 ---- ---- ---- ---- 344.00 -4.40 348.40 2260 ---- ---- ---- ---- 342.60 -4.40 347.00 2265 ---- ---- ---- ---- 341.20 -4.40 345.60 2270 ---- ---- ---- ---- 339.80 -4.40 344.20 2275 ---- ---- ---- ---- 338.50 -4.40 342.90 2280 ---- ---- ---- ---- 337.20 -4.40 341.60 2285 ---- ---- ---- ---- 335.90 -4.40 340.30 2290 ---- ---- ---- ---- 334.70 -4.40 339.10 2295 ---- ---- ---- ---- 333.50 -4.30 337.80 2300 ---- ---- ---- ---- 332.30 -4.30 336.60 2305 ---- ---- ---- ---- 331.20 -4.30 335.50 2310 ---- ---- ---- ---- 330.10 -4.20 334.30 2315 ---- ---- ---- ---- 329.00 -4.20 333.20 2320 ---- ---- ---- ---- 327.90 -4.30 332.20 2325 ---- ---- ---- ---- 326.90 -4.20 331.10 2330 ---- ---- ---- ---- 325.80 -4.30 330.10 2335 ---- ---- ---- ---- 324.90 -4.20 329.10 2340 ---- ---- ---- ---- 323.90 -4.20 328.10 2345 ---- ---- ---- ---- 322.90 -4.20 327.10 2350 ---- ---- ---- ---- 322.00 -4.20 326.20 2355 ---- ---- ---- ---- 321.10 -4.20 325.30 2360 ---- ---- ---- ---- 320.20 -4.20 324.40 2365 ---- ---- ---- ---- 319.40 -4.10 323.50 2370 ---- ---- ---- ---- 318.50 -4.10 322.60 2375 ---- ---- ---- ---- 317.70 -4.10 321.80 2380 ---- ---- ---- ---- 316.90 -4.10 321.00 2385 ---- ---- ---- ---- 316.10 -4.10 320.20 2390 ---- ---- ---- ---- 315.30 -4.10 319.40 2395 ---- ---- ---- ---- 314.50 -4.10 318.60 2400 ---- ---- ---- ---- 313.80 -4.00 317.80 2405 ---- ---- ---- ---- 313.10 -4.00 317.10 2410 ---- ---- ---- ---- 312.30 -4.10 316.40 2415 ---- ---- ---- ---- 311.60 -4.00 315.60 2420 ---- ---- ---- ---- 310.90 -4.00 314.90 2425 ---- ---- ---- ---- 310.20 -4.00 314.20 2430 ---- ---- ---- ---- 309.60 -3.90 313.50 2435 ---- ---- ---- ---- 308.90 -4.00 312.90 2440 ---- ---- ---- ---- 308.20 -4.00 312.20 2445 ---- ---- ---- ---- 307.60 -3.90 311.50 2450 ---- ---- ---- ---- 306.90 -4.00 310.90 2455 ---- ---- ---- ---- 306.30 -3.90 310.20 2460 ---- ---- ---- ---- 305.70 -3.90 309.60 2465 ---- ---- ---- ---- 305.10 -3.90 309.00 2470 ---- ---- ---- ---- 304.50 -3.80 308.30 2475 ---- ---- ---- ---- 303.90 -3.80 307.70 2480 ---- ---- ---- ---- 303.30 -3.80 307.10 2485 ---- ---- ---- ---- 302.70 -3.80 306.50 2490 ---- ---- ---- ---- 302.10 -3.80 305.90 2495 ---- ---- ---- ---- 301.50 -3.90 305.40 2500 ---- ---- ---- ---- 301.00 -3.80 304.80 2505 ---- ---- ---- ---- 300.40 -3.80 304.20 2510 ---- ---- ---- ---- 299.90 -3.80 303.70 2515 ---- ---- ---- ---- 299.30 -3.80 303.10 2520 ---- ---- ---- ---- 298.80 -3.80 302.60 2525 ---- ---- ---- ---- 298.30 -3.80 302.10 2530 ---- ---- ---- ---- 297.80 -3.70 301.50 2535 ---- ---- ---- ---- 297.20 -3.80 301.00 2540 ---- ---- ---- ---- 296.70 -3.80 300.50 2545 ---- ---- ---- ---- 296.30 -3.70 300.00 2550 ---- ---- ---- ---- 295.80 -3.70 299.50 2555 ---- ---- ---- ---- 295.30 -3.70 299.00 2560 ---- ---- ---- ---- 294.80 -3.70 298.50 2565 ---- ---- ---- ---- 294.30 -3.70 298.00 2570 ---- ---- ---- ---- 293.90 -3.70 297.60 2575 ---- ---- ---- ---- 293.40 -3.70 297.10 2580 ---- ---- ---- ---- 293.00 -3.70 296.70 2590 ---- ---- ---- ---- 292.10 -3.70 295.80 2600 ---- ---- ---- ---- 291.20 -3.70 294.90 2610 ---- ---- ---- ---- 290.40 -3.60 294.00 2620 ---- ---- ---- ---- 289.60 -3.60 293.20 2625 ---- ---- ---- ---- 289.20 -3.60 292.80 2630 ---- ---- ---- ---- 288.80 -3.60 292.40 2640 ---- ---- ---- ---- 288.10 -3.60 291.70 2650 ---- ---- ---- ---- 287.30 -3.60 290.90 2660 ---- ---- ---- ---- 286.60 -3.60 290.20 2675 ---- ---- ---- ---- 285.60 -3.50 289.10 2700 ---- ---- ---- ---- 284.00 -3.50 287.50 2725 ---- ---- ---- ---- 282.50 -3.50 286.00 2750 ---- ---- ---- ---- 281.20 -3.40 284.60 2775 ---- ---- ---- ---- 280.00 -3.40 283.40 2800 ---- ---- ---- ---- 278.90 -3.30 282.20 2825 ---- ---- ---- ---- 277.80 -3.40 281.20 2850 ---- ---- ---- ---- 276.90 -3.40 280.30 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 1450 ---- ---- ---- ---- .10 .00 .10 1273 1455 ---- ---- ---- ---- .10 .00 .10 52 1460 ---- ---- ---- ---- .10 .00 .10 1465 ---- ---- ---- ---- .10 .00 .10 1 1470 ---- ---- ---- ---- .10 .00 .10 59 1475 ---- ---- ---- ---- .10 .00 .10 273 1480 ---- ---- ---- ---- .10 .00 .10 141 1485 ---- ---- ---- ---- .10 .00 .10 3 1490 ---- ---- ---- ---- .10 .00 .10 600 1495 ---- ---- ---- ---- .10 .00 .10 200 1500 ---- ---- ---- ---- .10 .00 .10 792 1505 ---- ---- ---- ---- .10 .00 .10 4 1510 ---- ---- ---- ---- .10 .00 .10 31 1515 ---- ---- ---- ---- .10 .00 .10 521 1520 ---- ---- ---- ---- .10 .00 .10 16 1525 ---- ---- ---- ---- .10 .00 .10 126 1530 ---- ---- ---- ---- .10 .00 .10 105 1535 ---- ---- ---- ---- .10 .00 .10 292 1540 ---- ---- ---- ---- .10 .00 .10 261 1545 ---- ---- ---- ---- .10 .00 .10 251 1550 ---- ---- ---- ---- .10 .00 .10 1249 1555 ---- ---- ---- ---- .10 .00 .10 106 1560 ---- ---- ---- ---- .10 .00 .10 538 1565 ---- ---- ---- ---- .10 .00 .10 171 1570 ---- ---- ---- ---- .10 .00 .10 166 1575 ---- ---- ---- ---- .10 .00 .10 278 1580 ---- ---- ---- ---- .10 .00 .10 75 1585 ---- ---- ---- ---- .10 .00 .10 195 1590 ---- ---- ---- ---- .10 .00 .10 1000 1595 ---- ---- ---- ---- .10 .00 .10 137 1600 ---- ---- ---- ---- .10 .00 .10 2206 1605 ---- ---- ---- ---- .10 .00 .10 200 1610 ---- ---- ---- ---- .10 .00 .10 3017 1615 ---- ---- ---- ---- .10 .00 .10 254 1620 ---- ---- ---- ---- .10 .00 .10 1045 1625 ---- ---- ---- ---- .10 .00 .10 238 1630 ---- ---- ---- ---- .10 .00 .10 132 1635 ---- ---- ---- ---- .10 .00 .10 126 1640 ---- ---- ---- ---- .10 .00 .10 506 1645 ---- ---- ---- ---- .10 .00 .10 92 1650 ---- ---- ---- ---- .10 .00 .10 2257 1655 ---- ---- ---- ---- .10 .00 .10 81 1660 ---- ---- ---- ---- .10 .00 .10 110 1665 ---- ---- ---- ---- .10 .00 .10 1065 1670 ---- ---- ---- ---- .10 .00 .10 301 1675 ---- ---- ---- ---- .10 .00 .10 701 1680 ---- ---- ---- ---- .10 .00 .10 2646 1685 ---- ---- ---- ---- .10 .00 .10 264 1690 ---- ---- ---- ---- .10 .00 .10 364 1695 ---- ---- ---- ---- .10 .00 .10 340 1700 ---- ---- ---- ---- .10 .00 .10 2690 1705 ---- ---- ---- ---- .10 .00 .10 121 1710 ---- ---- ---- ---- .10 .00 .10 1103 1715 ---- ---- ---- ---- .10 .00 .10 236 1720 ---- ---- ---- ---- .10 .00 .10 212 1725 ---- ---- ---- ---- .10 .00 .10 1893 1730 ---- ---- ---- ---- .10 .00 .10 190 1735 ---- ---- ---- ---- .10 .00 .10 111 1740 ---- ---- ---- ---- .10 .00 .10 204 1745 ---- ---- ---- ---- .10 .00 .10 112 1750 ---- ---- ---- ---- .10 .00 .10 8501 1755 ---- ---- ---- ---- .10 .00 .10 165 1760 ---- ---- ---- ---- .10 .00 .10 959 1765 ---- ---- ---- ---- .10 .00 .10 251 1770 .10 .10 .10 .10 .10 .00 1 .10 241 1775 ---- ---- ---- ---- .10 .00 .10 982 1780 ---- ---- ---- ---- .10 .00 .10 8 399 1785 ---- ---- ---- ---- .10 .00 .10 152 1790 ---- ---- ---- ---- .10 .00 .10 508 1795 ---- ---- ---- ---- .10 .00 .10 150 1800 ---- ---- ---- ---- .10 .00 .10 4815 1805 ---- ---- ---- ---- .10 .00 .10 303 1810 ---- ---- ---- ---- .10 .00 20 .10 4801 1815 ---- ---- ---- ---- .10 .00 .10 618 1820 ---- ---- ---- ---- .10 .00 .10 1012 1825 ---- ---- ---- ---- .10 .00 .10 7826 1830 ---- ---- ---- ---- .10 .00 .10 1232 1835 ---- ---- ---- ---- .10 .00 .10 433 1840 ---- ---- ---- ---- .10 .00 .10 1499 1845 ---- ---- ---- ---- .10 .00 2 .10 360 1850 ---- ---- ---- ---- .10 .00 2 .10 240 7750 1855 ---- ---- ---- ---- .10 .00 .10 4 285 1860 ---- ---- ---- ---- .10 .00 .10 3 1524 1865 ---- ---- ---- ---- .10 .00 .10 570 1870 ---- ---- ---- ---- .10 .00 .10 5 1145 1875 ---- ---- ---- ---- .10 .00 .10 5 3070 1880 .10 .10 .10 .10 .10 .00 3 .10 5 786 1885 ---- ---- ---- ---- .10 .00 .10 26 487 1890 .10 .10 .10 .10 .10 .00 53 .10 22 882 1895 .10 .10 .10 .10 .10 .00 17 .10 324 475 1900 .10 .20 .10 .10 .10 -.10 104 .20 884 6815 1905 .10 .20 .10 .10 .10 -.10 10 .20 12 422 1910 .20 .30 .20 .20 .20 .00 161 .20 52 940 1915 .20 .30 .10 .30 .20 -.10 93 .30 47 463 1920 .30 .50 .20 .20 .20 -.20 437 .40 13 1016 1925 .40 .50 .20 .30 .30 -.20 64 .50 486 2091 1930 .60 .80 .30 .50 .40 -.20 131 .60 120 1481 1935 .70 1.00B .40 .60 .60 -.20 131 .80 428 711 1940 .80 1.60B .40 1.00B .90 -.20 297 1.10 193 868 1945 1.00 2.50 .60 1.60B 1.30 -.20 176 1.50 336 555 1950 1.70 3.80 .80 2.80B 2.00 -.10 1371 2.10 1883 8034 1955 2.30 5.50B .90 4.30B 3.20 +.30 316 2.90 598 514 1960 3.20 8.10 1.30A 6.60B 4.90 +.90 452 4.00 1106 1075 1965 4.10 11.00B 1.90A 9.70B 7.30 +1.70 409 5.60 407 314 1970 6.00 14.60B 2.70A 8.60A 10.30 +2.80 302 7.50 1329 1080 1975 9.30 18.60B 3.90A 17.40B 13.80 +3.80 332 10.00 517 2302 1980 9.70 22.90B 5.60A 18.90A 17.80 +4.90 405 12.90 265 583 1985 13.70 27.50B 7.80 27.50B 22.10 +5.80 177 16.30 113 485 1990 15.80 32.20B 10.40 24.20A 26.60 +6.60 64 20.00 25 916 1995 ---- 37.00B 13.60A 13.60A 31.30 +7.30 5 24.00 6 265 2000 24.70 41.80B 17.10A 41.80B 36.10 +7.90 16 28.20 134 5510 2005 ---- 46.70B 21.00A 21.00A 40.90 +8.30 32.60 11 486 2010 ---- 51.60B 25.20A 25.20A 45.80 +8.70 1 37.10 57 911 2015 ---- 56.60B 29.60A 29.60A 50.70 +8.90 41.80 26 259 2020 37.20 61.50B 34.10A 34.10A 55.60 +9.10 5 46.50 2 924 2025 ---- 66.50B 38.80A 38.80A 60.60 +9.30 2 51.30 874 2030 ---- 71.50B 43.50A 43.50A 65.60 +9.40 56.20 1 2281 2035 ---- 76.50B 48.30A 48.30A 70.50 +9.40 61.10 222 2040 ---- 81.50B 53.10A 53.10A 75.50 +9.50 66.00 10 1078 2045 ---- 86.50B 58.00A 58.00A 80.50 +9.60 70.90 173 2050 78.80 91.50B 62.90A 77.00A 85.50 +9.70 4 75.80 3 1539 2055 ---- 96.40B 67.80A 67.80A 90.50 +9.70 1 80.80 390 2060 ---- 101.40B 72.80A 72.80A 95.50 +9.80 85.70 117 2065 ---- 106.40B 77.70A 77.70A 100.50 +9.80 90.70 98 2070 ---- 111.40B 82.70A 82.70A 105.50 +9.80 95.70 43 2075 ---- 116.40B 87.70A 87.70A 110.50 +9.80 100.70 46 2080 ---- 121.40B 92.70A 92.70A 115.50 +9.80 105.70 115 2085 ---- 126.40B 97.60A 97.60A 120.50 +9.90 110.60 10 2090 ---- 131.40B 102.60A 102.60A 125.50 +9.90 115.60 17 2095 ---- 136.40B 107.60A 107.60A 130.50 +9.90 120.60 4 2100 ---- 141.40B 112.60A 112.60A 135.50 +9.90 1 125.60 27 2105 ---- 146.40B 117.60A 117.60A 140.50 +9.90 130.60 8 2110 ---- 151.40B 122.60A 122.60A 145.50 +9.90 135.60 4 2115 ---- 156.40B 127.60A 127.60A 150.50 +9.90 140.60 5 2120 ---- 161.40B 132.60A 132.60A 155.50 +9.90 145.60 10 2125 ---- 166.40B 137.60A 137.60A 160.50 +9.90 150.60 108 2130 ---- 171.40B 142.60A 142.60A 165.50 +9.90 155.60 14 2135 ---- 176.40B 147.50A 147.50A 170.50 +9.90 160.60 34 2140 ---- 181.40B 152.50A 152.50A 175.50 +9.90 165.60 16 2145 ---- 186.40B 157.50A 157.50A 180.50 +9.90 170.60 17 2150 ---- 191.40B 162.50A 162.50A 185.50 +9.90 175.60 25 2155 ---- 195.60B 167.50A 167.50A 190.50 +9.90 180.60 10 2160 ---- 200.70B 172.50A 172.50A 195.50 +9.90 185.60 12 2165 ---- 205.70B 177.50A 177.50A 200.50 +9.90 190.60 2170 ---- 210.70B 182.50A 182.50A 205.50 +9.90 195.60 2175 ---- 216.40B 187.50A 187.50A 210.50 +9.90 200.60 2180 ---- 220.70B 193.40A 193.40A 215.50 +9.90 205.60 2185 ---- 225.70B 198.40A 198.40A 220.50 +9.90 210.60 2190 ---- 230.70B 203.40A 203.40A 225.50 +9.90 215.60 2195 ---- 235.70B 208.20A 208.20A 230.50 +9.90 220.60 2200 ---- 240.90B 212.50A 212.50A 235.50 +9.90 225.60 65 2205 ---- 245.70B 218.30A 218.30A 240.50 +9.90 230.60 2210 ---- 250.70B 223.30A 223.30A 245.50 +9.90 235.60 2215 ---- 255.70B 228.20A 228.20A 250.50 +9.90 240.60 2220 ---- 260.70B 233.20A 233.20A 255.50 +9.90 245.60 2225 ---- 265.70B 238.20A 238.20A 260.50 +9.90 250.60 1 2230 ---- 270.70B 243.20A 243.20A 265.50 +9.90 255.60 2235 ---- 275.70B 248.20A 248.20A 270.50 +9.90 260.60 2240 ---- 280.70B 253.20A 253.20A 275.50 +9.90 265.60 2245 ---- 285.70B 258.20A 258.20A 280.50 +9.90 270.60 2250 ---- 290.90B 263.00A 263.00A 285.50 +9.90 275.60 2255 ---- 295.80B 268.20A 268.20A 290.50 +9.90 280.60 2260 ---- 300.80B 273.20A 273.20A 295.50 +9.90 285.60 2265 ---- 305.80B 278.20A 278.20A 300.50 +9.90 290.60 2270 ---- 310.80B 283.20A 283.20A 305.50 +9.90 295.60 2275 ---- 315.70B 288.20A 288.20A 310.50 +9.90 300.60 2280 ---- 320.70B 293.20A 293.20A 315.50 +9.90 305.60 2285 ---- 325.70B 298.20A 298.20A 320.50 +9.90 310.60 2290 ---- 330.70B 303.20A 303.20A 325.50 +9.90 315.60 2295 ---- 335.70B 308.20A 308.20A 330.50 +9.90 320.60 2300 ---- 340.90B 313.00A 313.00A 335.50 +9.90 325.60 20 2305 ---- 345.80B 318.20A 318.20A 340.50 +9.90 330.60 2310 ---- 350.70B 323.20A 323.20A 345.50 +9.90 335.60 2315 ---- 355.70B 328.20A 328.20A 350.50 +9.90 340.60 2320 ---- 360.70B 333.20A 333.20A 355.50 +9.90 345.60 2325 ---- 365.70B 338.20A 338.20A 360.50 +9.90 350.60 2330 ---- 370.70B 343.20A 343.20A 365.50 +9.90 355.60 2335 ---- 375.70B 348.20A 348.20A 370.50 +9.90 360.60 2340 ---- 380.70B 353.20A 353.20A 375.50 +9.90 365.60 2350 ---- 390.90B 363.00A 363.00A 385.50 +9.90 375.60 2360 ---- 400.70B 373.20A 373.20A 395.50 +9.90 385.60 2370 ---- 410.80B 383.20A 383.20A 405.50 +9.90 395.60 2375 ---- 415.80B 388.20A 388.20A 410.50 +9.90 400.60 5 2380 ---- 420.80B 393.20A 393.20A 415.50 +9.90 405.60 2390 ---- 430.80B 403.20A 403.20A 425.50 +9.90 415.60 2400 ---- 440.90B 413.00A 413.00A 435.50 +9.90 425.60 15 2410 ---- 450.80B 423.20A 423.20A 445.50 +9.90 435.60 2420 ---- 460.70B 433.20A 433.20A 455.50 +9.90 445.60 2425 ---- 465.70B 438.20A 438.20A 460.50 +9.90 450.60 2430 ---- 470.80B 443.20A 443.20A 465.50 +9.90 455.60 2440 ---- 480.80B 453.20A 453.20A 475.50 +9.90 465.60 2450 ---- 490.90B 463.00A 463.00A 485.50 +9.90 475.60 2475 ---- 515.60B 488.20A 488.20A 510.50 +9.90 500.60 2500 ---- 540.90B 513.00A 513.00A 535.50 +9.90 525.60 2525 ---- 565.70B 538.20A 538.20A 560.50 +9.90 550.60 2550 ---- 590.90B 563.00A 563.00A 585.50 +9.90 575.60 2575 ---- 615.60B 588.20A 588.20A 610.50 +9.90 600.60 2600 ---- 640.90B 613.00A 613.00A 635.50 +9.90 625.60 2625 ---- 665.70B 638.30A 638.30A 660.50 +9.90 650.60 2700 ---- 740.90B 713.00A 713.00A 735.50 +9.90 725.60 2725 ---- 765.70B 738.30A 738.30A 760.50 +9.90 750.60 2850 ---- 890.90B 863.00A 863.00A 885.50 +9.90 875.60 2900 ---- 940.90B 913.00A 913.00A 935.50 +9.90 925.60 3000 ---- 1040.90B 1013.00A 1013.00A 1035.50 +9.90 1025.60 3100 ---- 1140.90B 1113.00A 1113.00A 1135.50 +9.90 1125.60 OG JUL23 Gold Option PUT 1200 ---- ---- ---- ---- .10 .00 .10 5100 1225 ---- ---- ---- ---- .10 .00 .10 30 1250 ---- ---- ---- ---- .10 .00 .10 131 1275 ---- ---- ---- ---- .10 .00 .10 104 1300 ---- ---- ---- ---- .10 .00 .10 4065 1325 ---- ---- ---- ---- .10 .00 .10 25 1350 ---- ---- ---- ---- .10 .00 .10 50 1375 ---- ---- ---- ---- .10 .00 .10 6 1390 .10 .10 .10 .10 .10 .00 1 .10 27 1400 ---- ---- ---- ---- .10 .00 .10 10 1704 1410 ---- ---- ---- ---- .10 .00 .10 1 1420 ---- ---- ---- ---- .10 .00 .10 50 1425 ---- ---- ---- ---- .10 .00 .10 127 1430 ---- ---- ---- ---- .10 .00 .10 494 1440 ---- ---- ---- ---- .10 .00 .10 23 1450 .10 .10 .10 .10 .10 .00 2 .10 335 1460 ---- ---- ---- ---- .10 .00 .10 69 1470 ---- ---- ---- ---- .10 .00 .10 107 1475 ---- ---- ---- ---- .10 .00 .10 58 1480 ---- ---- ---- ---- .10 .00 .10 1490 ---- ---- ---- ---- .10 .00 .10 190 1495 ---- ---- ---- ---- .10 .00 .10 28 1500 ---- ---- ---- ---- .10 .00 .10 258 1505 ---- ---- ---- ---- .10 .00 .10 50 1510 ---- ---- ---- ---- .20 +.10 .10 32 1515 ---- ---- ---- ---- .20 +.10 .10 1 2 1520 .10 .10 .10 .10 .20 +.10 1 .10 1 1525 ---- ---- ---- ---- .20 +.10 .10 29 1530 ---- ---- ---- ---- .20 +.10 .10 1535 ---- ---- ---- ---- .20 +.10 .10 5 1540 ---- ---- ---- ---- .20 +.10 .10 28 1545 ---- ---- ---- ---- .20 +.10 .10 41 1550 ---- ---- ---- ---- .20 +.10 .10 45 1555 ---- ---- ---- ---- .20 +.10 .10 1 1560 ---- ---- ---- ---- .20 +.10 .10 115 1565 ---- ---- ---- ---- .20 +.10 .10 24 1570 ---- ---- ---- ---- .20 +.10 .10 4 1575 ---- ---- ---- ---- .20 +.10 .10 140 1580 ---- ---- ---- ---- .20 +.10 .10 9 1585 ---- ---- ---- ---- .20 +.10 .10 13 1590 ---- ---- ---- ---- .20 +.10 .10 9 1595 ---- ---- ---- ---- .20 +.10 .10 93 1600 ---- .20B ---- .20B .20 +.10 .10 30 231 1605 ---- ---- ---- ---- .20 +.10 .10 26 1610 ---- ---- ---- ---- .20 .00 .20 16 1615 ---- ---- ---- ---- .20 .00 .20 22 1620 ---- ---- ---- ---- .20 .00 .20 41 1625 ---- ---- ---- ---- .20 .00 .20 119 1630 ---- ---- ---- ---- .20 .00 .20 11 1635 ---- ---- ---- ---- .20 .00 .20 19 1640 ---- ---- ---- ---- .20 .00 .20 28 1645 ---- ---- ---- ---- .20 .00 .20 61 1650 ---- ---- ---- ---- .20 .00 .20 185 1655 .20 .20 .20 .20 .20 -.10 5 .30 98 1660 ---- ---- ---- ---- .20 -.10 .30 1 70 1665 ---- ---- ---- ---- .30 .00 .30 42 1670 ---- ---- ---- ---- .30 .00 .30 2 16 1675 ---- ---- ---- ---- .30 .00 .30 205 1680 ---- ---- ---- ---- .30 .00 .30 1 89 1685 ---- ---- ---- ---- .30 .00 .30 42 1690 ---- ---- ---- ---- .30 .00 .30 79 1695 ---- ---- ---- ---- .30 .00 .30 10 1700 ---- ---- ---- ---- .30 .00 .30 21 230 1705 ---- ---- ---- ---- .30 .00 .30 5 28 1710 ---- ---- ---- ---- .30 .00 .30 150 1715 ---- ---- ---- ---- .30 .00 .30 30 124 1720 .30 .40 .30 .40 .40 +.10 51 .30 1058 1725 .40 .40 .40 .40 .40 +.10 12 .30 3 1199 1730 ---- ---- ---- ---- .40 .00 1 .40 2 71 1735 ---- ---- ---- ---- .40 .00 .40 30 1740 .40 .50B .40 .40 .40 .00 40 .40 425 1745 ---- ---- ---- ---- .50 .00 .50 70 1750 ---- .60B ---- .60B .50 .00 5 .50 55 834 1755 ---- .60B ---- ---- .50 .00 .50 15 1760 .60 .60 .60 .60 .60 +.10 1 .50 526 1765 ---- .70B ---- .70B .60 .00 .60 84 1770 ---- .70B ---- .70B .70 +.10 1 .60 26 1775 .60 .80B .60 .80B .70 .00 5 .70 16 1401 1780 ---- .80B ---- .80B .80 +.10 2 .70 92 1785 .70 .90B .70 .90B .80 .00 1 .80 665 1790 1.00 1.20 1.00 1.00A .90 +.10 92 .80 176 1795 ---- 1.10B ---- 1.10B 1.00 +.10 4 .90 74 1800 1.00 1.30 .90A 1.30 1.10 +.10 26 1.00 269 4559 1805 1.30 1.30 1.00A 1.30 1.20 +.10 3 1.10 72 1810 ---- 1.50B 1.10A 1.10A 1.30 +.10 1 1.20 125 1815 1.30 1.60 1.20A 1.50A 1.40 +.10 11 1.30 1 56 1820 1.40 1.80B 1.30A 1.70B 1.50 +.10 4 1.40 14 250 1825 ---- 2.00B 1.40A 1.40A 1.70 +.20 12 1.50 1 359 1830 ---- 2.20B 1.50A 1.50A 1.90 +.20 2 1.70 105 1835 ---- 2.40B 1.60A 1.60A 2.10 +.20 2 1.90 1 748 1840 ---- 2.70B 1.80A 1.80A 2.30 +.20 2.10 18 333 1845 ---- 3.00B 1.90A 1.90A 2.50 +.20 2.30 149 1850 2.60 3.30B 2.10A 3.00 2.80 +.30 6 2.50 1757 10903 1855 3.30 3.70B 2.30A 3.40B 3.10 +.30 2 2.80 4 576 1860 3.40 4.10B 2.60A 3.30A 3.50 +.40 14 3.10 100 574 1865 ---- 4.60B 2.80A 2.80A 3.80 +.40 1 3.40 2 107 1870 4.00 5.10B 3.10A 4.70 4.30 +.50 29 3.80 24 336 1875 3.80 5.60B 3.40A 5.20B 4.70 +.50 196 4.20 827 3825 1880 3.90 6.30B 3.80A 5.30A 5.30 +.60 94 4.70 197 302 1885 5.20 7.00B 4.20A 6.40A 5.80 +.60 30 5.20 30 149 1890 5.70 7.80 4.60A 7.20B 6.50 +.70 90 5.80 17 386 1895 6.40 8.50B 5.10A 7.20A 7.20 +.80 43 6.40 8 160 1900 6.40 9.50 5.70A 8.80 8.00 +.90 376 7.10 523 6680 1905 8.20 10.40B 6.20A 10.40B 8.80 +1.00 36 7.80 11 1297 1910 7.20 11.50B 6.90A 11.50B 9.80 +1.10 108 8.70 177 583 1915 10.10 12.70B 7.60A 10.70A 10.80 +1.20 28 9.60 10 173 1920 9.80 14.00B 8.40A 14.00B 11.90 +1.40 10 10.50 205 202 1925 10.80 15.40B 9.30A 14.50B 13.10 +1.50 125 11.60 106 2219 1930 13.50 16.90B 10.20A 15.40A 14.50 +1.70 76 12.80 124 735 1935 11.50 18.50B 11.20A 17.50B 15.90 +1.90 38 14.00 30 1125 1940 13.70 20.20B 12.40A 20.20B 17.50 +2.10 85 15.40 86 2417 1945 ---- 22.00B 13.60A 13.60A 19.20 +2.30 252 16.90 8 678 1950 17.60 24.00B 14.90A 23.10B 21.00 +2.50 1871 18.50 161 5081 1955 21.30 26.00B 16.40A 22.50A 22.90 +2.60 15 20.30 17 111 1960 20.60 28.30 17.90A 24.50A 25.00 +2.90 26 22.10 17 797 1965 20.20 30.60 19.60A 28.80A 27.20 +3.10 139 24.10 2 488 1970 24.40 33.10 21.40A 28.90A 29.50 +3.40 50 26.10 154 719 1975 26.80 35.60B 23.30A 34.70B 31.90 +3.50 13 28.40 146 694 1980 28.50 38.30B 25.30A 35.90A 34.50 +3.80 257 30.70 186 532 1985 31.00 41.10B 27.50A 34.20A 37.20 +4.10 18 33.10 454 1990 31.30 44.10B 29.80A 36.80A 40.10 +4.40 87 35.70 57 502 1995 40.60 47.10B 32.20A 46.20B 43.00 +4.60 80 38.40 10 145 2000 37.70 50.30B 34.80A 45.20A 46.10 +4.90 107 41.20 18 1696 2005 ---- 53.60B 37.40A 37.40A 49.30 +5.20 44.10 2 215 2010 ---- 57.00B 40.20A 40.20A 52.50 +5.30 5 47.20 10 383 2015 47.50 60.50B 43.20A 51.70A 55.90 +5.60 9 50.30 211 2020 ---- 64.00B 46.20A 46.20A 59.40 +5.80 53.60 270 2025 53.90 67.70B 49.30A 67.70B 63.00 +6.10 4 56.90 4 1348 2030 ---- 71.40B 52.50A 52.50A 66.70 +6.30 1 60.40 344 2035 ---- 75.30B 55.80A 55.80A 70.40 +6.40 64.00 6 200 2040 ---- 79.20B 59.10A 59.10A 74.20 +6.60 67.60 555 2045 67.90 83.10B 62.60A 83.10B 78.10 +6.80 3 71.30 67 2050 ---- 87.20B 66.20A 66.20A 82.10 +7.00 75.10 1919 2055 ---- 91.30B 69.90A 69.90A 86.20 +7.20 1 79.00 179 2060 ---- 95.50B 73.60A 73.60A 90.30 +7.30 83.00 160 2065 ---- 99.70B 77.40A 77.40A 94.40 +7.40 87.00 2 249 2070 ---- 104.00B 81.30A 81.30A 98.60 +7.50 91.10 1 320 2075 ---- 108.30B 85.30A 85.30A 102.90 +7.70 95.20 1 366 2080 ---- 112.70B 89.30A 89.30A 107.20 +7.80 99.40 47 2085 ---- 117.10B 93.40A 93.40A 111.60 +7.90 103.70 253 2090 ---- 121.60B 97.50A 97.50A 116.00 +8.10 107.90 18 2095 ---- 126.10B 101.70A 101.70A 120.40 +8.10 112.30 14 2100 ---- 130.60B 106.00A 106.00A 124.90 +8.20 116.70 386 2105 123.00 135.10B 110.30A 135.10B 129.40 +8.30 1 121.10 28 2110 ---- 139.70B 114.60A 114.60A 134.00 +8.50 125.50 108 2115 140.20 144.30B 119.00A 143.40B 138.50 +8.50 1 130.00 15 2120 ---- 149.00B 123.40A 123.40A 143.10 +8.60 134.50 20 2125 150.40 153.60B 127.90A 152.70B 147.80 +8.70 1 139.10 25 2130 ---- 158.30B 132.30A 132.30A 152.40 +8.70 143.70 3 2135 ---- 163.00B 136.90A 136.90A 157.10 +8.80 148.30 6 2140 155.30 167.30B 141.40A 165.90B 161.80 +8.90 2 152.90 2145 159.60 171.80B 146.00A 164.80A 166.50 +9.00 2 157.50 4 2150 ---- 177.20B 150.60A 150.60A 171.20 +9.00 162.20 10 2155 ---- 181.00B 155.20A 155.20A 176.00 +9.10 166.90 2 2160 ---- 185.60B 159.90A 159.90A 180.70 +9.10 171.60 6 2165 ---- 190.50B 164.60A 164.60A 185.50 +9.20 176.30 10 2170 ---- 195.20B 169.30A 169.30A 190.30 +9.20 181.10 6 2175 187.90 201.10B 174.00A 201.10B 195.10 +9.30 1 185.80 22 2180 ---- 204.80B 179.80A 179.80A 199.90 +9.30 190.60 1 2185 ---- 209.80B 184.50A 184.50A 204.70 +9.30 195.40 3 2190 ---- 214.60B 189.40A 189.40A 209.50 +9.30 200.20 2195 ---- 219.50B 194.10A 194.10A 214.40 +9.40 205.00 4 2200 ---- 225.30B 197.70A 197.70A 219.20 +9.40 209.80 49 2205 ---- 229.50B 203.00A 203.00A 224.10 +9.50 214.60 3 2210 ---- 234.40B 208.00A 208.00A 229.00 +9.50 219.50 11 2215 ---- 239.30B 212.70A 212.70A 233.80 +9.50 224.30 1 2220 ---- 243.70B 217.90A 217.90A 238.70 +9.50 229.20 2225 ---- 249.70B 221.80A 221.80A 243.60 +9.60 234.00 18 2230 ---- 253.90B 227.20A 227.20A 248.50 +9.60 238.90 2 2235 ---- 258.80B 232.00A 232.00A 253.40 +9.60 243.80 2 2240 ---- 263.70B 236.90A 236.90A 258.30 +9.70 248.60 2 2245 ---- 268.60B 241.70A 241.70A 263.20 +9.70 253.50 3 2250 ---- 274.10B 246.10A 246.10A 268.10 +9.70 258.40 7 2255 ---- 278.40B 251.50A 251.50A 273.00 +9.70 263.30 2 2260 ---- 283.30B 256.40A 256.40A 277.90 +9.60 268.30 1 2265 ---- 288.20B 261.30A 261.30A 282.80 +9.60 273.20 1 2270 ---- 293.20B 266.30A 266.30A 287.70 +9.60 278.10 1 2275 ---- 298.80B 270.60A 270.60A 292.70 +9.70 283.00 7 2280 ---- 303.00B 276.00A 276.00A 297.60 +9.70 287.90 6 2290 ---- 312.90B 285.90A 285.90A 307.50 +9.70 297.80 13 2300 ---- 323.50B 295.20A 295.20A 317.40 +9.70 307.70 6 2310 ---- 332.30B 306.10A 306.10A 327.30 +9.70 317.60 2320 ---- 342.80B 315.60A 315.60A 337.20 +9.70 327.50 2 2325 ---- 348.30B 319.90A 319.90A 342.20 +9.70 332.50 2330 ---- 352.10B 326.20A 326.20A 347.10 +9.60 337.50 2340 ---- 362.40B 335.40A 335.40A 357.10 +9.70 347.40 2350 ---- 373.20B 344.70A 344.70A 367.00 +9.70 357.30 2360 ---- 382.30B 355.20A 355.20A 377.00 +9.70 367.30 2370 ---- 392.20B 365.30A 365.30A 387.00 +9.70 377.30 2375 ---- 398.10B 369.50A 369.50A 391.90 +9.60 382.30 2 2380 ---- 402.20B 375.10A 375.10A 396.90 +9.70 387.20 2400 ---- 422.20B 394.40A 394.40A 416.90 +9.70 407.20 15 2425 ---- 447.20B 419.30A 419.30A 441.90 +9.70 432.20 2450 ---- 472.20B 445.00A 445.00A 466.90 +9.70 457.20 2475 ---- 497.10B 470.00A 470.00A 491.90 +9.70 482.20 2500 ---- 522.30B 495.00A 495.00A 516.90 +9.70 507.20 6 2525 ---- 547.10B 519.90A 519.90A 541.90 +9.70 532.20 2550 ---- 572.20B 545.10A 545.10A 566.90 +9.70 557.20 2575 ---- 597.10B 570.10A 570.10A 591.90 +9.70 582.20 2700 ---- 722.10B 695.00A 695.00A 716.90 +9.70 707.20 1 3000 ---- 1022.20B 995.00A 995.00A 1016.90 +9.70 1007.20 OG AUG23 Gold Option PUT 1200 ---- ---- ---- ---- .10 .00 .10 20 58 1225 ---- ---- ---- ---- .10 .00 .10 1250 ---- ---- ---- ---- .10 .00 .10 1275 ---- ---- ---- ---- .10 .00 .10 30 1300 ---- ---- ---- ---- .10 .00 .10 2 1325 ---- ---- ---- ---- .10 .00 .10 54 1350 ---- ---- ---- ---- .10 -.10 .20 108 1375 ---- ---- ---- ---- .10 -.10 .20 9 1390 ---- ---- ---- ---- .20 .00 .20 1400 ---- ---- ---- ---- .20 .00 .20 153 1410 ---- ---- ---- ---- .20 .00 .20 1 1420 ---- ---- ---- ---- .20 .00 .20 1425 ---- ---- ---- ---- .20 .00 .20 41 1430 ---- ---- ---- ---- .20 .00 .20 3 1440 ---- ---- ---- ---- .20 -.10 .30 1450 ---- ---- .20A .20A .20 -.10 .30 6 1460 ---- ---- ---- ---- .20 -.10 .30 1 1470 ---- ---- ---- ---- .30 .00 .30 11 1475 .20 .20 .20 .20 .30 .00 10 .30 25 1480 ---- ---- ---- ---- .30 .00 .30 1490 ---- ---- ---- ---- .30 .00 .30 406 1495 ---- ---- ---- ---- .30 .00 .30 7 1500 ---- ---- ---- ---- .30 .00 .30 3704 1505 ---- ---- ---- ---- .30 .00 .30 1510 ---- ---- ---- ---- .30 .00 .30 14 1515 ---- ---- ---- ---- .30 .00 .30 30 1520 ---- ---- ---- ---- .30 .00 .30 1525 ---- ---- ---- ---- .30 .00 .30 28 1530 ---- ---- ---- ---- .30 .00 .30 37 1535 ---- ---- ---- ---- .30 .00 .30 1540 ---- ---- ---- ---- .30 .00 .30 1545 ---- ---- ---- ---- .30 .00 .30 19 1550 ---- ---- ---- ---- .30 .00 .30 70 1555 ---- ---- ---- ---- .30 .00 .30 2 1560 ---- ---- ---- ---- .30 .00 .30 36 1565 ---- ---- ---- ---- .30 .00 .30 2 1570 ---- ---- ---- ---- .40 +.10 .30 20 1575 ---- ---- ---- ---- .40 +.10 .30 287 1580 ---- ---- ---- ---- .40 +.10 .30 1585 ---- ---- ---- ---- .40 +.10 .30 1590 ---- ---- ---- ---- .40 +.10 .30 6 1595 ---- ---- ---- ---- .40 +.10 .30 244 1600 .40 .40 .40 .40 .40 +.10 3 .30 1 841 1605 ---- .40B ---- .40B .40 +.10 .30 3 1610 ---- .40B ---- .40B .40 +.10 .30 27 1615 ---- .40B ---- .40B .40 +.10 .30 4 1620 ---- .40B ---- .40B .40 +.10 .30 15 1625 ---- ---- ---- ---- .40 .00 .40 69 1630 ---- .50B ---- ---- .50 +.10 .40 36 1635 ---- .50B ---- .50B .50 +.10 .40 70 1640 ---- .50B ---- .50B .50 +.10 .40 205 1645 ---- .50B ---- .50B .50 +.10 .40 4 1650 ---- ---- ---- ---- .50 .00 .50 5 441 1655 ---- .60B ---- .60B .60 +.10 .50 2 3 1660 ---- .60B ---- .60B .60 +.10 .50 19 1665 ---- ---- ---- ---- .60 .00 .60 7 1670 ---- .70B ---- .70B .70 +.10 .60 35 1675 ---- .70B ---- .70B .70 +.10 .60 801 1680 ---- .80B ---- ---- .70 .00 .70 16 1685 ---- .80B ---- .80B .80 +.10 .70 2 1690 ---- ---- ---- ---- .80 .00 2 .80 157 1695 ---- .90B ---- ---- .80 .00 .80 32 1700 ---- ---- ---- ---- .90 .00 1 .90 30 817 1705 ---- 1.00B ---- 1.00B 1.00 +.10 .90 25 1710 ---- ---- ---- ---- 1.00 .00 1.00 22 1715 ---- 1.10B ---- 1.10B 1.10 +.10 1.00 34 1720 ---- 1.20B ---- 1.20B 1.10 .00 1.10 1 442 1725 ---- 1.30B 1.10A 1.10A 1.20 .00 1.20 50 181 1730 ---- 1.40B ---- 1.40B 1.30 +.10 1.20 46 1735 ---- 1.50B 1.20A 1.20A 1.40 +.10 1.30 115 1740 ---- 1.60B 1.30A 1.30A 1.50 +.10 2 1.40 48 1745 1.80 1.80 1.40A 1.70A 1.50 .00 5 1.50 130 1750 ---- 1.80B 1.50A 1.50A 1.70 +.10 1 1.60 13 911 1755 ---- 1.90B 1.50A 1.50A 1.80 +.10 1.70 3 21 1760 ---- 2.10B 1.60A 1.60A 1.90 +.10 1.80 11 171 1765 1.90 2.20B 1.70A 1.70A 2.00 +.10 6 1.90 23 1770 2.00 2.40B 1.90A 1.90A 2.20 +.10 7 2.10 18 671 1775 ---- 2.60B 2.00A 2.00A 2.30 +.10 1 2.20 9 1143 1780 2.00 2.80B 2.00 2.80B 2.50 +.10 10 2.40 1 178 1785 ---- 3.00B 2.30A 2.30A 2.70 +.10 2 2.60 1 39 1790 ---- 3.30B 2.40A 2.40A 2.90 +.20 3 2.70 3 107 1795 ---- 3.50B 2.60A 2.60A 3.10 +.20 2.90 7 103 1800 3.10 3.80 2.80 3.80 3.40 +.20 29 3.20 55 3197 1805 ---- 4.10B 3.00A 3.00A 3.70 +.30 16 3.40 2 165 1810 ---- 4.50B 3.20A 3.20A 4.00 +.30 2 3.70 2 39 1815 ---- 4.80B 3.50A 3.50A 4.30 +.40 1 3.90 42 1820 4.60 5.20B 3.70A 4.50A 4.60 +.30 1 4.30 2 96 1825 4.10 5.70B 4.00A 5.70B 5.00 +.40 9 4.60 196 1033 1830 ---- 6.10B 4.30A 4.30A 5.40 +.40 7 5.00 3 1532 1835 5.60 6.60B 4.60A 6.60B 5.90 +.50 3 5.40 10 131 1840 ---- 7.20B 5.00A 5.00A 6.40 +.60 2 5.80 176 1845 ---- 7.80B 5.40A 5.40A 6.90 +.60 2 6.30 30 1036 1850 6.00 8.40B 5.80A 8.40B 7.50 +.70 7 6.80 506 1919 1855 8.00 9.10B 6.30A 8.70B 8.10 +.80 12 7.30 89 1860 ---- 9.90B 6.80A 6.80A 8.80 +.90 7.90 3 353 1865 10.60 10.70B 7.30A 10.70B 9.50 +1.00 1 8.50 122 1870 ---- 11.50B 7.90A 7.90A 10.30 +1.10 1 9.20 23 264 1875 ---- 12.40B 8.50A 8.50A 11.10 +1.10 10.00 2 506 1880 13.00 13.40B 9.20A 11.90A 12.00 +1.20 7 10.80 171 1885 ---- 14.50B 9.90A 9.90A 13.00 +1.30 1 11.70 3 167 1890 ---- 15.60B 10.70A 10.70A 14.00 +1.40 23 12.60 19 161 1895 ---- 16.80B 11.50A 11.50A 15.10 +1.50 13.60 40 1900 14.00 18.10B 12.40A 17.10A 16.20 +1.50 85 14.70 448 1951 1905 ---- 19.50B 13.40A 13.40A 17.50 +1.70 15.80 184 1910 17.90 20.90B 14.40A 20.90B 18.80 +1.80 7 17.00 9 1429 1915 ---- 22.50B 15.50A 15.50A 20.20 +1.90 1 18.30 2 200 1920 20.80 24.10B 16.70A 23.30B 21.70 +2.00 12 19.70 6 783 1925 20.80 25.80B 18.00A 25.80B 23.30 +2.10 20 21.20 75 2054 1930 22.20 27.60B 19.30A 27.60B 25.00 +2.30 9 22.70 150 1935 ---- 29.60B 20.80A 20.80A 26.80 +2.40 24.40 11 322 1940 ---- 31.60B 22.30A 22.30A 28.70 +2.60 4 26.10 240 1945 ---- 33.70B 23.90A 23.90A 30.70 +2.80 27.90 8 468 1950 28.10 35.80B 25.60A 35.00B 32.80 +3.00 55 29.80 198 2555 1955 ---- 38.10B 27.40A 27.40A 35.00 +3.20 42 31.80 2 46 1960 33.40 40.40B 29.30A 36.80A 37.30 +3.40 34 33.90 28 313 1965 37.20 42.90B 31.20A 42.10B 39.70 +3.60 15 36.10 46 559 1970 40.10 45.40B 33.30A 45.40B 42.10 +3.70 1 38.40 2 248 1975 ---- 48.10B 35.50A 35.50A 44.70 +3.90 9 40.80 12 715 1980 40.10 50.80B 37.80A 46.60A 47.30 +4.10 22 43.20 4 773 1985 47.30 53.60B 40.20A 53.60B 50.10 +4.30 6 45.80 321 1990 49.00 56.50B 42.70A 54.40A 52.90 +4.40 7 48.50 4 109 1995 ---- 59.50B 45.20A 45.20A 55.80 +4.60 3 51.20 4 126 2000 50.00 62.60 47.80A 61.60A 58.80 +4.80 16 54.00 96 1713 2005 ---- 65.70B 50.60A 50.60A 61.90 +5.00 1 56.90 2 272 2010 57.20 69.00B 53.40A 69.00B 65.10 +5.20 1 59.90 2 487 2015 ---- 72.30B 56.30A 56.30A 68.30 +5.30 2 63.00 262 2020 64.50 75.70B 59.20A 75.70B 71.60 +5.50 27 66.10 16 391 2025 68.10 79.10B 62.20A 79.10B 75.00 +5.60 5 69.40 1416 2030 ---- 82.70B 65.30A 65.30A 78.40 +5.70 72.70 123 2035 ---- 86.30B 68.60A 68.60A 82.00 +6.00 76.00 78 2040 ---- 90.00B 71.90A 71.90A 85.50 +6.00 79.50 1 397 2045 ---- 93.70B 75.20A 75.20A 89.20 +6.20 83.00 114 2050 80.20 97.40B 78.60A 97.00 92.90 +6.30 2 86.60 12 420 2055 ---- 101.20B 82.10A 82.10A 96.70 +6.50 90.20 3 45 2060 ---- 105.10B 85.60A 85.60A 100.50 +6.60 93.90 222 2065 ---- 109.10B 89.10A 89.10A 104.40 +6.70 97.70 127 2070 97.90 113.00B 92.80A 99.30A 108.30 +6.80 9 101.50 172 2075 ---- 117.10B 96.50A 96.50A 112.30 +6.90 105.40 413 2080 103.80 121.20B 100.20A 121.10B 116.30 +7.00 1 109.30 2 54 2085 ---- 125.30B 104.00A 104.00A 120.40 +7.20 113.20 25 2090 ---- 129.50B 107.90A 107.90A 124.50 +7.20 117.30 14 2095 ---- 133.70B 111.80A 111.80A 128.70 +7.40 121.30 11 2100 ---- 137.90B 115.80A 115.80A 132.90 +7.50 1 125.40 30 2105 ---- 142.20B 119.80A 119.80A 137.10 +7.50 129.60 123 2110 ---- 146.50B 123.90A 123.90A 141.40 +7.70 133.70 7 2115 ---- 150.90B 128.00A 128.00A 145.70 +7.80 137.90 3 2120 ---- 155.30B 132.10A 132.10A 150.00 +7.80 142.20 2 2125 ---- 159.70B 136.30A 136.30A 154.40 +7.90 146.50 8 2130 ---- 164.20B 140.50A 140.50A 158.80 +8.00 150.80 4 2135 ---- 168.60B 144.80A 144.80A 163.30 +8.10 155.20 2140 ---- 173.10B 149.10A 149.10A 167.70 +8.20 159.50 2 2145 ---- 177.70B 153.40A 153.40A 172.20 +8.30 163.90 4 2150 ---- 182.20B 157.70A 157.70A 176.70 +8.30 168.40 12 2155 ---- 186.80B 162.10A 162.10A 181.30 +8.50 172.80 1 2160 ---- 191.40B 166.50A 166.50A 185.80 +8.50 177.30 1 2165 ---- 196.00B 171.00A 171.00A 190.40 +8.60 181.80 2170 ---- 200.60B 175.40A 175.40A 195.00 +8.60 186.40 2175 ---- 205.20B 179.90A 179.90A 199.60 +8.70 190.90 139 2180 ---- 209.90B 184.40A 184.40A 204.20 +8.70 195.50 3 2185 ---- 214.60B 189.00A 189.00A 208.90 +8.80 200.10 3 2190 ---- 219.30B 193.50A 193.50A 213.60 +8.90 204.70 2195 ---- 224.00B 198.10A 198.10A 218.20 +8.90 209.30 2200 222.00 228.70B 202.70A 227.90B 222.90 +8.90 1 214.00 21 2205 ---- 232.60B 207.30A 207.30A 227.60 +9.00 218.60 1 2210 ---- 237.30B 212.00A 212.00A 232.40 +9.10 223.30 25 2215 ---- 242.10B 216.60A 216.60A 237.10 +9.10 228.00 2 2220 ---- 246.90B 221.30A 221.30A 241.90 +9.20 232.70 1 2225 240.80 252.50B 226.00A 252.50B 246.60 +9.20 1 237.40 9 2230 ---- 256.30B 230.70A 230.70A 251.40 +9.20 242.20 1 2235 ---- 261.20B 236.60A 236.60A 256.20 +9.30 246.90 3 2240 ---- 265.90B 241.30A 241.30A 261.00 +9.30 251.70 1 2245 ---- 270.70B 246.10A 246.10A 265.80 +9.40 256.40 1 2250 269.60 276.50B 249.60A 275.60B 270.60 +9.40 1 261.20 804 2255 ---- 280.40B 255.60A 255.60A 275.40 +9.40 266.00 3 2260 ---- 285.10B 260.40A 260.40A 280.20 +9.40 270.80 2265 ---- 290.00B 265.20A 265.20A 285.00 +9.40 275.60 1 2270 ---- 294.90B 269.90A 269.90A 289.90 +9.50 280.40 2 2275 ---- 300.70B 273.40A 273.40A 294.70 +9.40 285.30 1 2280 ---- 304.60B 279.50A 279.50A 299.60 +9.50 290.10 2290 ---- 314.20B 289.20A 289.20A 309.30 +9.50 299.80 78 2300 ---- 325.00B 297.50A 297.50A 319.00 +9.50 309.50 202 2310 ---- 333.80B 308.60A 308.60A 328.80 +9.60 319.20 2 2320 ---- 343.50B 318.30A 318.30A 338.60 +9.70 328.90 2325 ---- 349.50B 321.80A 321.80A 343.40 +9.60 333.80 5 2330 ---- 353.30B 328.00A 328.00A 348.30 +9.60 338.70 1 2340 ---- 363.10B 337.80A 337.80A 358.20 +9.70 348.50 2350 ---- 374.00B 346.20A 346.20A 368.00 +9.70 358.30 13 2360 ---- 382.80B 357.50A 357.50A 377.80 +9.70 368.10 1 2370 ---- 392.70B 367.30A 367.30A 387.70 +9.70 378.00 2375 ---- 398.70B 370.70A 370.70A 392.60 +9.70 382.90 2 2380 ---- 402.50B 377.20A 377.20A 397.60 +9.80 387.80 1 2400 ---- 423.40B 395.30A 395.30A 417.30 +9.70 407.60 128 2425 ---- 448.20B 420.00A 420.00A 442.10 +9.70 432.40 2 2450 ---- 473.10B 444.80A 444.80A 467.00 +9.70 457.30 13 2475 ---- 498.00B 469.60A 469.60A 491.90 +9.70 482.20 2500 ---- 522.00B 494.40A 494.40A 516.90 +9.70 507.20 25 2525 ---- 546.80B 519.40A 519.40A 541.90 +9.70 532.20 2550 ---- 572.00B 545.40A 545.40A 566.90 +9.70 557.20 2575 ---- 596.80B 571.00A 571.00A 591.90 +9.70 582.20 2600 ---- 621.90B 595.40A 595.40A 616.90 +9.70 607.20 2625 ---- ---- ---- 621.00A ---- ---- ---- 2650 ---- ---- ---- 646.00A ---- ---- ---- 3000 ---- 1021.80B 995.40A 995.40A 1016.90 +9.70 1007.20 3500 ---- 1521.50B 1495.50A 1495.50A 1516.90 +9.70 1507.20 4000 ---- 2021.40B 1995.50A 1995.50A 2016.90 +9.70 2007.20 2 OG SEP23 Gold Option PUT 1200 ---- ---- ---- ---- .10 -.10 .20 13 1225 ---- ---- ---- ---- .10 -.10 .20 1250 ---- ---- ---- ---- .10 -.10 .20 4 1275 ---- ---- ---- ---- .10 -.10 .20 100 1300 ---- ---- ---- ---- .20 .00 .20 60 1325 ---- ---- ---- ---- .20 .00 .20 1 1350 ---- ---- ---- ---- .20 .00 .20 11 1375 ---- ---- ---- ---- .20 .00 .20 21 1400 ---- ---- ---- ---- .20 -.10 .30 3803 1410 ---- ---- ---- ---- .30 .00 .30 1420 ---- ---- ---- ---- .30 .00 .30 5 1425 ---- ---- ---- ---- .30 .00 .30 1430 ---- ---- ---- ---- .30 .00 .30 1440 ---- ---- ---- ---- .30 .00 .30 1 1450 ---- ---- ---- ---- .30 .00 .30 61 1460 ---- ---- ---- ---- .30 .00 .30 1 1470 ---- ---- ---- ---- .30 .00 .30 1475 ---- ---- ---- ---- .40 .00 .40 1480 ---- ---- ---- ---- .40 .00 .40 1 1490 ---- ---- ---- ---- .40 .00 .40 1 1500 ---- ---- ---- ---- .40 .00 .40 3 519 1505 ---- ---- ---- ---- .40 .00 .40 2 1510 ---- ---- ---- ---- .40 .00 .40 1515 ---- ---- ---- ---- .40 .00 .40 1520 ---- ---- ---- ---- .40 .00 .40 1525 ---- ---- ---- ---- .40 -.10 .50 56 1530 ---- ---- ---- ---- .50 .00 .50 1535 ---- ---- ---- ---- .50 .00 .50 1540 ---- ---- ---- ---- .50 .00 .50 30 1545 ---- ---- ---- ---- .50 .00 .50 1550 ---- ---- ---- ---- .50 .00 .50 6 1524 1555 ---- ---- ---- ---- .50 .00 .50 1560 ---- ---- ---- ---- .50 -.10 .60 2 1565 ---- ---- ---- ---- .60 .00 .60 1570 ---- ---- ---- ---- .60 .00 .60 1575 ---- ---- ---- ---- .60 .00 .60 35 1580 ---- ---- ---- ---- .60 .00 .60 1585 ---- ---- ---- ---- .60 .00 .60 1590 ---- ---- ---- ---- .70 .00 .70 1 1595 ---- ---- ---- ---- .70 .00 .70 1600 ---- ---- ---- ---- .70 .00 2 .70 14 556 1605 ---- ---- ---- ---- .70 .00 .70 1610 ---- ---- ---- ---- .80 +.10 .70 1615 ---- ---- ---- ---- .80 .00 .80 1620 ---- ---- ---- ---- .80 .00 .80 8 1625 ---- ---- ---- ---- .90 +.10 .80 27 1630 ---- ---- ---- ---- .90 .00 9 .90 1635 ---- ---- ---- ---- .90 .00 .90 6 1640 ---- 1.00B ---- 1.00B 1.00 +.10 .90 1645 ---- ---- ---- ---- 1.00 .00 1.00 1 1650 1.10 1.10 1.10 1.10 1.10 +.10 10 1.00 711 1655 ---- 1.10B ---- 1.10B 1.10 +.10 1.00 1 1660 ---- 1.20B ---- 1.20B 1.20 +.10 1.10 93 1665 ---- 1.30B ---- 1.20B 1.20 +.10 1.10 2 1670 ---- 1.30B ---- 1.30B 1.30 +.10 1.20 2 24 1675 1.40 1.40 1.40 1.40 1.40 +.20 15 1.20 30 666 1680 ---- 1.50B ---- 1.50B 1.40 +.10 1.30 10 1685 ---- 1.60B ---- 1.60B 1.50 +.10 1.40 2 1690 ---- 1.70B ---- 1.70B 1.60 +.20 1.40 6 1695 ---- 1.80B ---- 1.70B 1.70 +.20 1.50 3 6 1700 1.80 1.90B 1.80 1.90B 1.80 +.20 16 1.60 10 530 1705 ---- 2.00B ---- 2.00B 1.90 +.20 1.70 10 1710 2.20 2.20 2.20 2.20 2.00 +.20 1 1.80 19 1715 ---- 2.20B ---- 2.20B 2.10 +.20 1.90 1 8 1720 ---- 2.40B ---- 2.30B 2.20 +.20 7 2.00 10 63 1725 ---- 2.50B 2.10A 2.10A 2.40 +.20 5 2.20 28 1730 2.50 2.70B 2.20A 2.70B 2.50 +.20 5 2.30 15 1735 ---- 2.80B 2.40A 2.40A 2.70 +.20 2.50 4 25 1740 2.80 3.00B 2.50A 3.00B 2.80 +.20 64 2.60 16 214 1745 ---- 3.20B 2.60A 2.60A 3.00 +.20 4 2.80 4 41 1750 3.30 3.40B 2.80A 3.40B 3.20 +.20 15 3.00 8 978 1755 ---- 3.60B 3.00A 3.00A 3.40 +.20 3.20 1760 ---- 3.90B 3.10A 3.10A 3.60 +.20 4 3.40 100 1765 ---- 4.10B 3.30A 3.30A 3.80 +.20 3 3.60 1 38 1770 ---- 4.40B 3.50A 3.50A 4.10 +.30 4 3.80 210 1775 ---- 4.70B 3.70A 3.70A 4.30 +.20 3 4.10 5 197 1780 4.40 5.00B 4.00A 5.00B 4.60 +.20 18 4.40 162 1785 ---- 5.30B 4.20A 4.20A 4.90 +.30 12 4.60 2 30 1790 4.60 5.60B 4.50A 5.60B 5.20 +.30 19 4.90 23 199 1795 ---- 6.00B 4.70A 4.70A 5.50 +.20 3 5.30 7 62 1800 ---- 6.40B 5.00A 5.00A 5.90 +.30 12 5.60 3 1255 1805 ---- 6.80B 5.30A 5.30A 6.30 +.40 1 5.90 5 1810 ---- 7.30B 5.70A 5.70A 6.70 +.40 4 6.30 10 20 1815 ---- 7.80B 6.00A 6.00A 7.10 +.40 6.70 30 66 1820 ---- 8.30B 6.40A 6.40A 7.60 +.50 7.10 106 1825 8.70 8.90B 6.80A 8.20A 8.10 +.50 2 7.60 75 1830 ---- 9.50B 7.20A 7.20A 8.60 +.50 64 8.10 109 929 1835 8.30 10.10B 7.70A 7.70A 9.20 +.60 2 8.60 31 1840 ---- 10.80B 8.20A 8.20A 9.80 +.60 1 9.20 738 1845 ---- 11.50B 8.70A 8.70A 10.40 +.70 9.70 54 1850 12.00 12.20B 9.20A 12.20B 11.10 +.70 13 10.40 4 1483 1855 ---- 13.00B 9.80A 9.80A 11.90 +.90 11.00 89 1860 ---- 13.90B 10.50A 10.50A 12.60 +.80 11.80 43 1865 ---- 14.80B 11.10A 11.10A 13.50 +1.00 12.50 2 1870 ---- 15.70B 11.80A 11.80A 14.30 +1.00 13.30 1 530 1875 ---- 16.70B 12.50A 12.50A 15.30 +1.10 2 14.20 15 155 1880 17.20 17.80B 13.30A 16.20A 16.30 +1.20 1 15.10 258 1885 ---- 18.90B 14.20A 14.20A 17.30 +1.20 16.10 28 1890 ---- 20.10B 15.10A 15.10A 18.40 +1.30 11 17.10 31 1895 ---- 21.30B 16.00A 16.00A 19.60 +1.40 18.20 44 1900 17.40 22.60B 17.00A 20.70A 20.80 +1.50 47 19.30 26 1363 1905 ---- 24.00B 18.00A 18.00A 22.10 +1.60 20.50 8 56 1910 ---- 25.40B 19.10A 19.10A 23.40 +1.60 36 21.80 60 431 1915 ---- 26.90B 20.30A 20.30A 24.90 +1.80 23.10 7 246 1920 ---- 28.50B 21.60A 21.60A 26.30 +1.80 24.50 22 32 1925 ---- 30.20B 22.90A 22.90A 27.90 +1.90 13 26.00 22 797 1930 30.30 31.90B 24.20A 29.40A 29.60 +2.10 8 27.50 230 1935 ---- 33.70B 25.60A 25.60A 31.30 +2.20 29.10 713 1940 ---- 35.60B 27.20A 27.20A 33.10 +2.30 30.80 4 261 1945 ---- 37.50B 28.70A 28.70A 34.90 +2.40 2 32.50 8 18 1950 37.10 39.60B 30.40A 36.70A 36.90 +2.60 202 34.30 4 1156 1955 ---- 41.70B 32.10A 32.10A 38.90 +2.70 36.20 34 1960 41.80 43.80B 33.90A 43.10B 41.00 +2.80 7 38.20 3 21 1965 ---- 46.10B 35.80A 35.80A 43.20 +2.90 40.30 39 1970 ---- 48.40B 37.70A 37.70A 45.40 +3.00 42.40 107 1975 40.80 50.80B 39.70A 39.70A 47.70 +3.10 3 44.60 75 1980 ---- 53.30B 41.80A 41.80A 50.10 +3.30 46.80 21 212 1985 ---- 55.90B 44.00A 44.00A 52.60 +3.40 49.20 99 1990 53.30 58.50B 46.30A 58.50B 55.10 +3.50 1 51.60 304 1995 ---- 61.20B 48.70A 48.70A 57.80 +3.70 54.10 79 2000 ---- 64.00B 51.10A 51.10A 60.50 +3.80 14 56.70 5 983 2005 ---- 66.80B 53.50A 53.50A 63.20 +3.90 59.30 70 2010 ---- 69.70B 56.00A 56.00A 66.10 +4.10 62.00 132 2015 ---- 72.70B 58.70A 58.70A 69.00 +4.20 6 64.80 151 2020 65.00 75.70B 61.40A 75.70B 71.90 +4.30 8 67.60 1 116 2025 68.50 78.80B 64.10A 78.80B 75.00 +4.50 7 70.50 127 2030 80.70 82.00B 66.90A 81.20B 78.10 +4.60 1 73.50 6 154 2035 ---- 85.20B 69.80A 69.80A 81.20 +4.70 76.50 2 19 2040 ---- 88.50B 72.80A 72.80A 84.50 +4.90 79.60 24 2045 ---- 91.90B 75.80A 75.80A 87.80 +5.00 82.80 51 2050 ---- 95.30B 78.80A 78.80A 91.10 +5.10 86.00 476 2055 ---- 98.70B 82.00A 82.00A 94.50 +5.20 89.30 203 2060 ---- 102.30B 85.20A 85.20A 98.00 +5.30 92.70 8 95 2065 103.50 105.80B 88.50A 103.30A 101.50 +5.40 2 96.10 30 2070 ---- 109.30B 91.80A 91.80A 105.10 +5.60 99.50 52 2075 ---- 113.00B 95.10A 95.10A 108.70 +5.70 103.00 42 2080 ---- 116.70B 98.60A 98.60A 112.40 +5.80 106.60 42 2085 ---- 120.50B 102.00A 102.00A 116.10 +5.90 110.20 16 2090 ---- 124.30B 105.50A 105.50A 119.90 +6.10 113.80 9 2095 ---- 128.20B 109.10A 109.10A 123.70 +6.20 117.50 3 11 2100 ---- 132.00B 112.70A 112.70A 127.50 +6.20 121.30 55 2105 ---- 136.00B 116.40A 116.40A 131.40 +6.30 125.10 6 2110 ---- 139.90B 120.10A 120.10A 135.30 +6.40 128.90 97 2115 ---- 144.00B 123.80A 123.80A 139.30 +6.50 132.80 30 2120 ---- 148.00B 127.60A 127.60A 143.30 +6.60 136.70 36 2125 ---- 152.10B 131.50A 131.50A 147.40 +6.80 140.60 8 2130 ---- 156.20B 135.30A 135.30A 151.40 +6.80 144.60 7 2135 ---- 160.40B 139.20A 139.20A 155.60 +7.00 148.60 24 2140 ---- 164.60B 143.20A 143.20A 159.70 +7.00 152.70 2 2145 ---- 168.80B 147.20A 147.20A 163.90 +7.10 156.80 1 2150 ---- 173.10B 151.30A 151.30A 168.10 +7.20 160.90 13 2155 ---- 177.30B 155.30A 155.30A 172.30 +7.30 165.00 6 2160 ---- 181.60B 159.40A 159.40A 176.60 +7.40 169.20 2165 ---- 185.90B 163.50A 163.50A 180.90 +7.50 173.40 3 2170 ---- 190.30B 167.60A 167.60A 185.20 +7.50 177.70 4 2175 ---- 194.60B 171.80A 171.80A 189.50 +7.60 181.90 12 2180 ---- 199.00B 176.00A 176.00A 193.90 +7.70 186.20 2185 ---- 203.40B 180.30A 180.30A 198.30 +7.80 190.50 2190 ---- 207.90B 184.50A 184.50A 202.70 +7.80 194.90 1 2195 ---- 212.40B 188.80A 188.80A 207.10 +7.80 199.30 1 2200 ---- 216.80B 193.10A 193.10A 211.60 +8.00 2 203.60 14 69 2205 ---- 221.40B 197.50A 197.50A 216.10 +8.00 208.10 2210 ---- 225.90B 201.90A 201.90A 220.50 +8.00 212.50 2215 ---- 230.40B 206.30A 206.30A 225.10 +8.20 216.90 2220 ---- 235.00B 210.70A 210.70A 229.60 +8.20 221.40 2225 ---- 239.50B 215.10A 215.10A 234.10 +8.20 225.90 3 2230 ---- 244.10B 219.60A 219.60A 238.70 +8.30 230.40 2235 ---- 248.70B 224.00A 224.00A 243.30 +8.40 234.90 2240 ---- 253.30B 228.50A 228.50A 247.90 +8.40 239.50 2245 ---- 258.00B 233.00A 233.00A 252.50 +8.40 244.10 2250 ---- 262.60B 237.50A 237.50A 257.10 +8.50 248.60 13 2255 ---- 267.30B 242.10A 242.10A 261.70 +8.50 253.20 2260 ---- 271.90B 246.70A 246.70A 266.40 +8.60 257.80 13 2265 ---- 276.60B 251.20A 251.20A 271.00 +8.60 262.40 1 2270 ---- 281.30B 255.80A 255.80A 275.70 +8.60 267.10 2 2275 ---- 286.00B 260.40A 260.40A 280.40 +8.70 271.70 3 2280 ---- 290.70B 265.00A 265.00A 285.00 +8.60 276.40 2 2285 ---- 295.40B 269.70A 269.70A 289.80 +8.80 281.00 2290 ---- 299.40B 274.30A 274.30A 294.50 +8.80 285.70 2 2295 ---- 304.10B 278.90A 278.90A 299.20 +8.80 290.40 1 2300 ---- 309.60B 283.60A 283.60A 303.90 +8.80 295.10 23 2310 ---- 318.40B 293.00A 293.00A 313.40 +8.90 304.50 1 2320 ---- 327.90B 302.40A 302.40A 322.90 +8.90 314.00 5 2325 ---- 333.50B 307.10A 307.10A 327.70 +8.90 318.80 10 2330 ---- 337.50B 313.30A 313.30A 332.50 +9.00 323.50 14 2340 ---- 347.10B 322.80A 322.80A 342.10 +9.10 333.00 19 2350 ---- 357.60B 330.80A 330.80A 351.70 +9.10 342.60 21 2360 ---- 366.20B 341.80A 341.80A 361.30 +9.10 352.20 26 2370 ---- 375.90B 351.50A 351.50A 371.00 +9.20 361.80 37 2375 ---- 381.80B 354.80A 354.80A 375.80 +9.20 366.60 43 2380 ---- 385.70B 361.10A 361.10A 380.70 +9.30 371.40 25 2390 ---- 395.40B 370.80A 370.80A 390.40 +9.30 381.10 2400 ---- 406.10B 378.90A 378.90A 400.10 +9.30 390.80 98 2425 ---- 430.50B 403.10A 403.10A 424.50 +9.40 415.10 7 2450 ---- 455.00B 427.40A 427.40A 449.00 +9.50 439.50 3 2475 ---- 479.60B 451.90A 451.90A 473.60 +9.50 464.10 2 2490 ---- 493.40B 468.40A 468.40A 488.40 +9.50 478.90 2500 ---- 504.30B 476.40A 476.40A 498.30 +9.50 488.80 1 2525 ---- 529.10B 501.10A 501.10A 523.10 +9.60 513.50 2550 ---- 553.90B 525.80A 525.80A 547.90 +9.60 538.30 39 2575 ---- 578.80B 550.50A 550.50A 572.80 +9.60 563.20 3 2600 ---- 603.60B 575.40A 575.40A 597.70 +9.60 588.10 73 2750 ---- 752.40B 726.90A 726.90A 747.70 +9.60 738.10 3000 ---- 1002.30B 977.10A 977.10A 997.70 +9.60 988.10 4 OG OCT23 Gold Option PUT 1200 ---- ---- ---- ---- .30 .00 .30 2 89 1225 ---- ---- ---- ---- .30 .00 .30 1250 ---- ---- ---- ---- .30 .00 .30 1275 ---- ---- ---- ---- .30 .00 .30 50 1300 ---- ---- ---- ---- .30 -.10 .40 178 1325 ---- ---- ---- ---- .40 .00 .40 75 1350 ---- ---- ---- ---- .40 .00 .40 286 1375 ---- ---- ---- ---- .40 .00 .40 51 1400 ---- ---- ---- ---- .40 .00 .40 4002 1410 ---- ---- ---- ---- .40 .00 .40 1 1420 ---- ---- ---- ---- .50 .00 .50 1425 ---- ---- ---- ---- .50 .00 .50 1430 ---- ---- ---- ---- .50 .00 .50 1440 ---- ---- ---- ---- .50 .00 .50 1 1450 ---- ---- ---- ---- .50 .00 .50 168 1460 ---- ---- ---- ---- .50 .00 .50 1 1470 ---- ---- ---- ---- .50 .00 .50 1475 ---- ---- ---- ---- .60 +.10 .50 131 1480 ---- ---- ---- ---- .60 .00 .60 1490 ---- ---- ---- ---- .60 .00 .60 1500 ---- ---- ---- ---- .60 .00 .60 477 1505 ---- ---- ---- ---- .70 +.10 .60 1510 ---- ---- ---- ---- .70 +.10 .60 1515 ---- ---- ---- ---- .70 +.10 .60 76 1520 ---- ---- ---- ---- .70 .00 .70 1525 ---- ---- ---- ---- .70 .00 .70 50 1530 ---- ---- ---- ---- .80 +.10 .70 1535 ---- ---- ---- ---- .80 +.10 .70 1540 ---- ---- ---- ---- .80 +.10 .70 1545 ---- .80B ---- .80B .80 +.10 .70 1550 ---- ---- ---- ---- .90 +.10 .80 2003 1555 ---- ---- ---- ---- .90 +.10 .80 1560 ---- .90B ---- .90B .90 +.10 .80 431 1565 ---- .90B ---- .90B 1.00 +.20 .80 10 1570 ---- 1.00B ---- 1.00B 1.00 +.10 .90 1575 ---- 1.00B ---- 1.00B 1.10 +.20 .90 75 1580 ---- 1.10B ---- 1.10B 1.10 +.20 .90 1 1585 ---- 1.10B ---- 1.10B 1.10 +.10 1.00 1590 ---- 1.20B ---- 1.20B 1.20 +.20 1.00 46 1595 ---- 1.20B ---- 1.20B 1.20 +.10 1.10 1600 ---- 1.30B ---- 1.30B 1.30 +.20 1.10 132 1605 ---- 1.30B ---- 1.30B 1.40 +.30 1.10 1610 ---- 1.40B ---- 1.40B 1.40 +.20 1.20 1615 ---- 1.50B ---- 1.50B 1.50 +.20 1.30 1620 ---- 1.50B ---- 1.50B 1.50 +.20 1.30 1625 ---- 1.60B ---- 1.60B 1.60 +.20 1.40 5 1630 ---- 1.70B ---- 1.70B 1.70 +.30 1.40 1635 ---- 1.80B ---- 1.80B 1.80 +.30 1.50 1640 ---- 1.90B ---- 1.90B 1.80 +.20 1.60 1645 ---- 2.00B ---- 2.00B 1.90 +.20 1.70 1650 ---- 2.10B ---- 2.10B 2.00 +.20 1.80 20 298 1655 ---- 2.20B ---- 2.20B 2.10 +.20 1.90 1660 ---- 2.30B ---- 2.30B 2.20 +.20 2.00 3 1665 ---- 2.40B ---- 2.40B 2.30 +.20 2.10 1670 ---- 2.50B ---- 2.50B 2.50 +.30 2.20 1 22 1675 ---- 2.70B ---- 2.70B 2.60 +.30 2.30 201 1680 ---- 2.80B ---- 2.70B 2.70 +.30 2.40 1685 ---- 2.90B ---- 2.90B 2.80 +.20 2.60 1690 ---- 3.10B ---- 3.10B 3.00 +.30 2.70 10 1695 ---- 3.30B 2.80A 2.80A 3.10 +.20 2.90 1 1700 3.00 3.50B 3.00 3.50B 3.30 +.30 17 3.00 2 1235 1705 ---- 3.60B 3.10A 3.10A 3.50 +.30 3.20 1710 ---- 3.80B 3.30A 3.30A 3.70 +.30 3.40 5 1715 ---- 4.00B 3.40A 3.40A 3.90 +.30 3.60 1720 ---- 4.30B 3.60A 3.60A 4.10 +.30 3.80 30 1725 ---- 4.60B 3.80A 3.80A 4.30 +.30 4.00 125 1730 ---- 4.80B 4.00A 4.00A 4.50 +.30 4.20 1735 ---- 5.00B 4.20A 4.20A 4.80 +.30 4.50 197 1740 ---- 5.30B 4.50A 4.50A 5.00 +.30 45 4.70 120 110 1745 ---- 5.60B 4.70A 4.70A 5.30 +.30 5.00 1750 5.50 6.00B 4.90A 6.00B 5.60 +.30 10 5.30 2 766 1755 ---- 6.30B 5.20A 5.20A 5.90 +.30 5.60 12 1760 ---- 6.70B 5.50A 5.50A 6.30 +.40 5.90 2 37 1765 ---- 7.10B 5.80A 5.80A 6.60 +.40 6.20 3 1770 ---- 7.50B 6.10A 6.10A 7.00 +.40 6.60 23 1775 7.40 7.90B 6.40A 7.30A 7.40 +.40 11 7.00 2 439 1780 ---- 8.40B 6.80A 6.80A 7.80 +.40 7.40 20 1785 ---- 8.90B 7.20A 7.20A 8.30 +.50 7.80 53 1790 ---- 9.30B 7.50A 7.50A 8.70 +.50 8.20 2 1795 ---- 9.90B 8.00A 8.00A 9.20 +.50 8.70 2 1800 ---- 10.50B 8.40A 8.40A 9.80 +.60 2 9.20 1534 1805 ---- 11.00B 8.80A 8.80A 10.30 +.60 9.70 1810 10.10 11.70B 9.30A 11.70B 10.90 +.70 1 10.20 3 1815 ---- 12.30B 9.80A 9.80A 11.50 +.70 10.80 1 1820 ---- 13.00B 10.40A 10.40A 12.20 +.80 11.40 43 1825 ---- 13.80B 10.90A 10.90A 12.90 +.80 12.10 480 1830 ---- 14.60B 11.50A 11.50A 13.60 +.90 12.70 17 1835 ---- 15.40B 12.10A 12.10A 14.40 +1.00 13.40 75 1840 ---- 16.20B 12.80A 12.80A 15.20 +1.00 14.20 271 1845 15.40 17.10B 13.50A 15.50A 16.00 +1.00 2 15.00 3 1850 14.60 18.10B 14.20A 18.10B 16.90 +1.10 154 15.80 9 479 1855 ---- 19.00B 15.00A 15.00A 17.80 +1.10 16.70 2 1860 ---- 20.10B 15.80A 15.80A 18.80 +1.20 17.60 70 1865 ---- 21.20B 16.70A 16.70A 19.80 +1.30 18.50 23 1870 ---- 22.30B 17.60A 17.60A 20.90 +1.40 19.50 257 1875 ---- 23.50B 18.50A 18.50A 22.00 +1.40 15 20.60 40 962 1880 ---- 24.70B 19.50A 19.50A 23.20 +1.50 21.70 12 1885 ---- 26.00B 20.50A 20.50A 24.40 +1.60 22.80 251 1890 ---- 27.40B 21.60A 21.60A 25.70 +1.70 24.00 73 1895 ---- 28.80B 22.70A 22.70A 27.00 +1.70 25.30 40 1900 ---- 30.30B 23.90A 23.90A 28.30 +1.70 26.60 300 2412 1905 ---- 31.80B 25.10A 25.10A 29.80 +1.80 28.00 138 1910 ---- 33.40B 26.40A 26.40A 31.30 +1.90 29.40 119 1915 ---- 35.10B 27.80A 27.80A 32.80 +1.80 31.00 106 1920 ---- 36.80B 29.20A 29.20A 34.50 +2.00 32.50 100 1925 ---- 38.60B 30.70A 30.70A 36.20 +2.10 34.10 9 149 1930 ---- 40.50B 32.20A 32.20A 37.90 +2.10 35.80 7 1935 ---- 42.40B 33.90A 33.90A 39.80 +2.20 37.60 1940 ---- 44.40B 35.50A 35.50A 41.70 +2.30 39.40 44 1945 ---- 46.40B 37.20A 37.20A 43.70 +2.40 41.30 2 1950 ---- 48.50B 39.00A 39.00A 45.70 +2.40 158 43.30 3 486 1955 ---- 50.70B 40.90A 40.90A 47.80 +2.50 45.30 90 1960 ---- 52.90B 42.80A 42.80A 50.00 +2.60 47.40 56 1965 ---- 55.20B 44.80A 44.80A 52.30 +2.80 49.50 8 1970 ---- 57.60B 46.80A 46.80A 54.60 +2.90 51.70 73 1975 ---- 60.10B 48.90A 48.90A 57.00 +3.00 54.00 463 1980 ---- 62.60B 51.10A 51.10A 59.50 +3.20 56.30 2 1985 ---- 65.10B 53.40A 53.40A 62.00 +3.30 58.70 11 1990 ---- 67.80B 55.70A 55.70A 64.60 +3.40 61.20 203 1995 ---- 70.50B 58.10A 58.10A 67.20 +3.50 63.70 2 2000 71.40 73.30B 60.50A 72.60B 70.00 +3.70 1 66.30 326 2005 ---- 76.10B 63.00A 63.00A 72.70 +3.70 69.00 2 2010 ---- 79.00B 65.60A 65.60A 75.60 +3.90 71.70 1 173 2015 ---- 82.00B 68.20A 68.20A 78.50 +4.00 74.50 2 2020 71.90 85.00B 70.90A 85.00B 81.40 +4.10 6 77.30 18 2025 ---- 88.00B 73.70A 73.70A 84.40 +4.20 80.20 120 2030 77.50 91.20B 76.50A 91.20B 87.50 +4.40 1 83.10 1 10 2035 85.60 94.30B 79.40A 79.40A 90.60 +4.50 5 86.10 23 2040 ---- 97.60B 82.30A 82.30A 93.80 +4.60 89.20 262 2045 ---- 100.90B 85.30A 85.30A 97.00 +4.70 92.30 7 2050 ---- 104.20B 88.30A 88.30A 100.30 +4.80 95.50 203 2055 ---- 107.60B 91.50A 91.50A 103.60 +4.90 98.70 6 2060 ---- 111.00B 94.60A 94.60A 107.00 +5.00 102.00 109 2065 ---- 114.50B 97.80A 97.80A 110.40 +5.10 105.30 25 2070 ---- 118.00B 101.10A 101.10A 113.90 +5.30 108.60 21 2075 ---- 121.50B 104.50A 104.50A 117.40 +5.30 112.10 134 2080 ---- 125.10B 107.90A 107.90A 121.00 +5.50 115.50 155 2085 ---- 128.80B 111.20A 111.20A 124.60 +5.60 119.00 3 2090 ---- 132.50B 114.70A 114.70A 128.30 +5.70 122.60 104 2095 ---- 136.30B 118.20A 118.20A 132.00 +5.80 126.20 94 2100 ---- 140.10B 121.70A 121.70A 135.70 +5.90 129.80 184 2105 ---- 143.90B 125.30A 125.30A 139.50 +6.00 133.50 2110 ---- 147.70B 128.90A 128.90A 143.30 +6.10 137.20 2115 ---- 151.60B 132.50A 132.50A 147.20 +6.20 141.00 2120 ---- 155.60B 136.20A 136.20A 151.00 +6.20 144.80 11 2125 ---- 159.50B 139.90A 139.90A 155.00 +6.40 148.60 3 2130 ---- 163.50B 143.70A 143.70A 158.90 +6.40 152.50 2135 ---- 167.60B 147.50A 147.50A 162.90 +6.50 156.40 1 2140 ---- 171.70B 151.40A 151.40A 167.00 +6.70 160.30 2145 ---- 175.80B 155.30A 155.30A 171.00 +6.70 164.30 2150 ---- 179.90B 159.20A 159.20A 175.10 +6.80 168.30 3 2155 ---- 184.00B 163.10A 163.10A 179.20 +6.80 172.40 2160 ---- 188.20B 167.10A 167.10A 183.40 +7.00 176.40 2165 ---- 192.40B 171.10A 171.10A 187.60 +7.10 180.50 2170 ---- 196.70B 175.20A 175.20A 191.80 +7.10 184.70 2175 ---- 200.90B 179.20A 179.20A 196.00 +7.20 188.80 3 2180 ---- 205.20B 183.30A 183.30A 200.20 +7.20 193.00 2185 ---- 209.50B 187.50A 187.50A 204.50 +7.30 45 197.20 26 126 2190 ---- 213.80B 191.60A 191.60A 208.80 +7.40 201.40 2195 ---- 218.20B 195.80A 195.80A 213.10 +7.40 205.70 2200 ---- 222.50B 200.00A 200.00A 217.50 +7.60 209.90 27 2205 ---- 226.90B 204.20A 204.20A 221.80 +7.60 214.20 2210 ---- 231.30B 208.50A 208.50A 226.20 +7.60 218.60 2215 ---- 235.70B 212.70A 212.70A 230.60 +7.70 222.90 2220 ---- 240.20B 217.00A 217.00A 235.00 +7.70 227.30 2225 ---- 244.60B 221.30A 221.30A 239.40 +7.80 231.60 1 2230 ---- 249.10B 225.70A 225.70A 243.90 +7.90 236.00 2235 ---- 253.60B 230.00A 230.00A 248.40 +7.90 240.50 2240 ---- 258.10B 234.40A 234.40A 252.90 +8.00 244.90 2245 ---- 262.60B 238.80A 238.80A 257.40 +8.10 249.30 2250 ---- 267.20B 243.20A 243.20A 261.90 +8.10 253.80 2255 ---- 271.70B 247.60A 247.60A 266.40 +8.10 258.30 2260 ---- 276.30B 252.10A 252.10A 270.90 +8.10 262.80 1 2265 ---- 280.90B 256.60A 256.60A 275.50 +8.20 267.30 2270 ---- 285.50B 261.00A 261.00A 280.10 +8.30 271.80 2275 ---- 290.10B 265.50A 265.50A 284.60 +8.20 276.40 1 2280 ---- 294.70B 270.00A 270.00A 289.20 +8.30 280.90 2285 ---- 299.30B 274.60A 274.60A 293.80 +8.30 285.50 2290 ---- 304.00B 279.10A 279.10A 298.50 +8.40 290.10 2295 ---- 308.60B 283.70A 283.70A 303.10 +8.40 294.70 2300 ---- 313.30B 288.20A 288.20A 307.70 +8.40 299.30 51 2310 ---- 322.60B 297.40A 297.40A 317.00 +8.50 308.50 2320 ---- 332.00B 306.60A 306.60A 326.40 +8.60 317.80 1 2325 ---- 336.70B 311.20A 311.20A 331.10 +8.70 322.40 9 2330 ---- 341.40B 315.80A 315.80A 335.80 +8.70 327.10 1 2340 ---- 350.90B 325.10A 325.10A 345.20 +8.70 336.50 25 2350 ---- 360.40B 334.50A 334.50A 354.60 +8.70 345.90 19 2360 ---- 368.90B 343.80A 343.80A 364.10 +8.80 355.30 26 2370 ---- 378.50B 353.30A 353.30A 373.60 +8.80 364.80 4 2375 ---- 384.20B 358.00A 358.00A 378.40 +8.90 369.50 26 76 2380 ---- 388.00B 364.20A 364.20A 383.20 +9.00 45 374.20 64 2390 ---- 397.60B 373.70A 373.70A 392.70 +8.90 383.80 2400 ---- 408.20B 381.70A 381.70A 402.30 +9.00 393.30 2425 ---- 432.30B 405.50A 405.50A 426.40 +9.10 417.30 2450 ---- 456.60B 429.60A 429.60A 450.60 +9.20 441.40 2475 ---- 480.90B 453.70A 453.70A 474.90 +9.20 465.70 2500 ---- 505.40B 478.00A 478.00A 499.40 +9.40 490.00 2525 ---- 529.90B 502.40A 502.40A 523.90 +9.40 514.50 2550 ---- 554.50B 526.90A 526.90A 548.50 +9.40 539.10 8 2575 ---- 579.20B 551.40A 551.40A 573.20 +9.50 563.70 2650 ---- 653.70B 625.50A 625.50A 647.70 +9.50 638.20 12 3000 ---- 1002.00B 976.80A 976.80A 997.70 +9.60 988.10 3500 ---- 1501.60B 1476.70A 1476.70A 1497.70 +9.60 1488.10 4000 ---- 2001.20B 1977.00A 1977.00A 1997.70 +9.60 1988.10 OG NOV23 Gold Option PUT 1225 ---- ---- ---- ---- .30 -.10 .40 1 1250 ---- ---- ---- ---- .40 .00 .40 100 1275 ---- ---- ---- ---- .40 -.10 .50 1300 ---- ---- ---- ---- .40 -.10 .50 1325 ---- ---- ---- ---- .40 -.10 .50 50 1350 ---- ---- ---- ---- .50 .00 .50 1809 1375 ---- ---- ---- ---- .50 -.10 .60 105 1400 ---- ---- ---- ---- .60 .00 .60 25 1420 ---- ---- ---- ---- .60 .00 .60 5 1425 ---- ---- ---- ---- .60 .00 .60 98 1430 ---- ---- ---- ---- .60 .00 .60 5 1440 ---- ---- ---- ---- .60 -.10 .70 1450 ---- ---- ---- ---- .70 .00 .70 1 1460 ---- ---- ---- ---- .70 .00 .70 1470 ---- ---- ---- ---- .70 .00 .70 1475 ---- ---- ---- ---- .80 +.10 .70 70 1480 ---- ---- ---- ---- .80 .00 .80 1490 ---- ---- ---- ---- .80 .00 .80 1500 ---- ---- ---- ---- .90 .00 .90 50 3770 1510 ---- ---- ---- ---- .90 .00 .90 1515 ---- ---- ---- ---- .90 .00 .90 1520 ---- ---- ---- ---- 1.00 .00 1.00 1525 ---- ---- ---- ---- 1.00 .00 1.00 20 1530 ---- ---- ---- ---- 1.00 .00 1.00 2 1535 ---- ---- ---- ---- 1.10 .00 1.10 1540 ---- ---- ---- ---- 1.10 .00 1.10 1545 ---- ---- ---- ---- 1.20 +.10 1.10 1550 ---- ---- ---- ---- 1.20 .00 1.20 1555 ---- ---- ---- ---- 1.30 +.10 1.20 1560 ---- ---- ---- ---- 1.30 .00 1.30 1565 ---- ---- ---- ---- 1.40 +.10 1.30 1570 ---- ---- ---- ---- 1.40 .00 1.40 1575 ---- 1.50B ---- 1.50B 1.50 +.10 1.40 18 1580 ---- ---- ---- ---- 1.50 .00 1.50 1585 ---- 1.60B ---- 1.60B 1.60 +.10 1.50 1590 ---- 1.70B ---- 1.70B 1.70 +.10 1.60 1 1595 ---- 1.80B ---- 1.80B 1.70 +.10 1.60 1600 1.80 1.80 1.80 1.80 1.80 +.10 13 1.70 3 115 1605 ---- 1.90B ---- 1.90B 1.90 +.10 1.80 1610 ---- 2.00B ---- 2.00B 2.00 +.20 1.80 1615 ---- 2.10B ---- 2.10B 2.00 +.10 1.90 1 1620 2.00 2.20B 2.00 2.20B 2.10 +.10 5 2.00 10 1625 ---- 2.30B ---- 2.30B 2.20 +.10 2.10 16 1630 ---- 2.40B ---- 2.40B 2.30 +.10 2.20 1635 ---- 2.50B ---- 2.50B 2.40 +.10 2.30 1640 ---- 2.60B ---- 2.60B 2.60 +.20 2.40 1645 ---- 2.80B ---- 2.80B 2.70 +.20 2.50 1650 ---- 2.90B ---- 2.90B 2.80 +.20 2.60 1 163 1655 ---- 3.00B ---- 3.00B 2.90 +.20 2.70 1660 ---- 3.10B ---- 3.10B 3.10 +.30 2.80 18 1665 ---- 3.30B ---- 3.30B 3.20 +.20 3.00 1670 ---- 3.40B ---- 3.40B 3.40 +.30 3.10 2 1675 ---- 3.70B 3.20A 3.20A 3.50 +.20 3.30 31 1680 ---- 3.80B ---- 3.80B 3.70 +.30 3.40 1685 ---- 4.00B 3.50A 3.50A 3.90 +.30 3.60 1690 ---- 4.20B 3.70A 3.70A 4.10 +.30 3.80 2 1695 ---- 4.40B 3.90A 3.90A 4.30 +.30 4.00 1700 ---- 4.70B 4.10A 4.10A 4.50 +.30 4.20 131 1705 ---- 4.80B 4.20A 4.20A 4.70 +.30 4.40 1 1710 ---- 5.10B 4.40A 4.40A 4.90 +.30 4.60 1715 ---- 5.30B 4.70A 4.70A 5.20 +.30 4.90 1720 ---- 5.60B 4.90A 4.90A 5.50 +.40 5.10 36 1725 5.90 6.00B 5.10A 6.00B 5.70 +.30 10 5.40 1 1730 ---- 6.20B 5.40A 5.40A 6.00 +.40 5.60 1735 ---- 6.50B 5.70A 5.70A 6.30 +.40 5.90 1740 ---- 6.90B 5.90A 5.90A 6.60 +.40 6.20 1 1745 7.30 7.30 6.20A 7.20A 7.00 +.40 1 6.60 1750 ---- 7.70B 6.50A 6.50A 7.30 +.40 6.90 582 1755 ---- 8.00B 6.90A 6.90A 7.70 +.50 7.20 13 1760 8.40 8.50B 7.20A 8.30A 8.10 +.50 1 7.60 1765 ---- 8.90B 7.60A 7.60A 8.50 +.50 8.00 1 1770 ---- 9.30B 7.90A 7.90A 8.90 +.50 8.40 1775 9.60 9.80B 8.20A 9.80B 9.40 +.60 9 8.80 76 1780 ---- 10.30B 8.70A 8.70A 9.90 +.60 9.30 1 1785 ---- 10.90B 9.20A 9.20A 10.40 +.60 9.80 1 1790 ---- 11.40B 9.60A 9.60A 10.90 +.60 10.30 1 1795 ---- 12.00B 10.10A 10.10A 11.40 +.60 10.80 1800 11.70 12.60B 10.40A 12.60B 12.00 +.70 1 11.30 1 356 1805 ---- 13.20B 11.10A 11.10A 12.60 +.70 11.90 1 1810 ---- 13.90B 11.60A 11.60A 13.20 +.70 12.50 1 1815 ---- 14.60B 12.20A 12.20A 13.90 +.80 13.10 1 1820 ---- 15.30B 12.80A 12.80A 14.60 +.80 13.80 2 1825 ---- 16.10B 13.20A 13.20A 15.30 +.80 14.50 26 1830 16.10 16.90B 14.00A 16.60B 16.00 +.80 10 15.20 2 1835 ---- 17.70B 14.70A 14.70A 16.80 +.80 16.00 2 1840 ---- 18.60B 15.40A 15.40A 17.60 +.90 16.70 1845 ---- 19.50B 16.10A 16.10A 18.50 +.90 17.60 1 2 1850 ---- 20.50B 16.70A 16.70A 19.40 +1.00 18.40 57 1855 ---- 21.50B 17.70A 17.70A 20.30 +1.00 19.30 1 1860 ---- 22.50B 18.60A 18.60A 21.30 +1.00 20.30 1 1865 ---- 23.60B 19.40A 19.40A 22.30 +1.10 21.20 2 1870 ---- 24.70B 20.40A 20.40A 23.40 +1.10 22.30 1 1875 ---- 25.90B 21.10A 21.10A 24.50 +1.20 23.30 1 68 1880 ---- 27.10B 22.30A 22.30A 25.60 +1.20 24.40 4 1885 ---- 28.40B 23.40A 23.40A 26.80 +1.20 25.60 1 1890 ---- 29.70B 24.50A 24.50A 28.10 +1.30 26.80 2 1895 ---- 31.00B 25.60A 25.60A 29.40 +1.40 28.00 1 1900 ---- 32.50B 26.60A 26.60A 30.80 +1.50 29.30 691 1905 ---- 34.00B 27.80A 27.80A 32.20 +1.60 30.60 17 1910 ---- 35.50B 29.10A 29.10A 33.70 +1.70 32.00 29 1915 ---- 37.10B 30.40A 30.40A 35.30 +1.80 33.50 22 1920 ---- 38.80B 31.80A 31.80A 36.90 +1.90 35.00 6 1925 ---- 40.50B 33.20A 33.20A 38.50 +2.00 36.50 1 61 1930 ---- 42.20B 34.70A 34.70A 40.20 +2.10 38.10 4 9 1935 ---- 44.00B 36.30A 36.30A 42.00 +2.20 39.80 18 1940 ---- 45.90B 37.90A 37.90A 43.80 +2.30 41.50 3 53 1945 ---- 47.80B 39.50A 39.50A 45.60 +2.30 43.30 1950 ---- 49.80B 41.20A 41.20A 47.50 +2.40 10 45.10 7 102 1955 ---- 51.80B 42.90A 42.90A 49.50 +2.50 47.00 1960 ---- 53.90B 44.70A 44.70A 51.50 +2.50 10 49.00 24 1965 ---- 56.10B 46.60A 46.60A 53.60 +2.60 51.00 1970 ---- 58.30B 48.50A 48.50A 55.80 +2.80 53.00 12 1975 ---- 60.60B 50.50A 50.50A 58.00 +2.90 55.10 2 9 1980 ---- 62.90B 52.60A 52.60A 60.20 +2.90 57.30 110 1985 ---- 65.30B 54.60A 54.60A 62.50 +3.00 59.50 40 1990 ---- 67.70B 56.80A 56.80A 64.90 +3.10 61.80 17 1995 ---- 70.20B 59.00A 59.00A 67.30 +3.10 64.20 15 2000 ---- 72.80B 61.30A 61.30A 69.80 +3.20 66.60 329 2005 67.90 75.40B 63.60A 63.60A 72.30 +3.20 5 69.10 3 2010 ---- 78.10B 66.00A 66.00A 74.90 +3.30 71.60 85 2015 ---- 80.80B 68.50A 68.50A 77.60 +3.50 74.10 203 2020 ---- 83.60B 71.00A 71.00A 80.30 +3.50 76.80 3 2025 ---- 86.50B 73.50A 73.50A 83.10 +3.60 79.50 2030 ---- 89.40B 76.10A 76.10A 85.90 +3.70 82.20 13 2035 ---- 92.30B 78.80A 78.80A 88.80 +3.80 85.00 7 2040 ---- 95.30B 81.50A 81.50A 91.70 +3.90 87.80 1 2045 ---- 98.40B 84.30A 84.30A 94.70 +4.00 90.70 3 2050 ---- 101.50B 87.10A 87.10A 97.70 +4.00 93.70 56 2055 ---- 104.60B 90.00A 90.00A 100.80 +4.10 96.70 2060 ---- 107.80B 92.90A 92.90A 104.00 +4.30 99.70 6 2065 ---- 111.10B 96.00A 96.00A 107.20 +4.30 102.90 2070 ---- 114.40B 98.90A 98.90A 110.40 +4.40 106.00 181 2075 ---- 117.70B 102.00A 102.00A 113.70 +4.50 109.20 2080 ---- 121.10B 105.20A 105.20A 117.00 +4.60 112.40 150 2085 ---- 124.50B 108.30A 108.30A 120.40 +4.70 115.70 5 2090 113.20 128.00B 111.60A 128.00B 123.90 +4.80 1 119.10 2 2095 116.50 131.50B 114.80A 131.50B 127.30 +4.80 6 122.50 2100 ---- 134.90B 118.30A 118.30A 130.80 +4.90 125.90 1 2105 ---- 138.50B 121.70A 121.70A 134.40 +5.10 129.30 2110 ---- 142.10B 125.10A 125.10A 138.00 +5.20 132.80 2 2115 ---- 145.80B 128.50A 128.50A 141.60 +5.20 136.40 2 2120 ---- 149.50B 132.00A 132.00A 145.30 +5.30 140.00 1 2125 ---- 153.20B 135.50A 135.50A 149.00 +5.40 143.60 16 2130 ---- 157.00B 139.10A 139.10A 152.80 +5.50 147.30 2135 ---- 160.80B 142.70A 142.70A 156.50 +5.50 151.00 2140 ---- 164.70B 146.30A 146.30A 160.40 +5.70 154.70 2145 ---- 168.60B 150.00A 150.00A 164.20 +5.80 158.40 2150 ---- 172.50B 153.70A 153.70A 168.10 +5.90 162.20 2155 ---- 176.40B 157.40A 157.40A 172.00 +5.90 166.10 2160 ---- 180.40B 161.20A 161.20A 176.00 +6.10 169.90 1 2165 ---- 184.40B 165.00A 165.00A 179.90 +6.10 173.80 1 2170 ---- 188.40B 168.80A 168.80A 183.90 +6.10 177.80 2175 ---- 192.50B 172.70A 172.70A 188.00 +6.30 181.70 2180 ---- 196.60B 176.60A 176.60A 192.00 +6.30 185.70 2185 ---- 200.70B 180.50A 180.50A 196.10 +6.40 189.70 2190 ---- 204.80B 184.50A 184.50A 200.20 +6.50 193.70 2195 ---- 209.00B 188.40A 188.40A 204.30 +6.50 197.80 2200 ---- 213.20B 192.40A 192.40A 208.50 +6.60 201.90 1 2205 ---- 217.40B 196.50A 196.50A 212.70 +6.70 206.00 2210 ---- 221.60B 200.50A 200.50A 216.90 +6.80 210.10 2215 ---- 225.80B 204.60A 204.60A 221.10 +6.80 214.30 2220 ---- 230.10B 208.70A 208.70A 225.30 +6.80 218.50 2225 ---- 234.40B 212.90A 212.90A 229.60 +6.90 222.70 2230 ---- 238.70B 217.00A 217.00A 233.90 +7.00 226.90 2235 ---- 243.10B 221.20A 221.20A 238.20 +7.10 231.10 2240 ---- 247.40B 225.40A 225.40A 242.50 +7.10 235.40 2245 ---- 251.80B 229.60A 229.60A 246.80 +7.10 239.70 2250 ---- 256.10B 233.90A 233.90A 251.20 +7.20 244.00 1 2255 ---- 260.50B 238.10A 238.10A 255.60 +7.30 248.30 2260 ---- 265.00B 242.40A 242.40A 260.00 +7.40 252.60 2265 ---- 269.40B 246.70A 246.70A 264.40 +7.40 257.00 1 2270 ---- 273.80B 251.10A 251.10A 268.80 +7.40 261.40 2275 ---- 278.30B 255.40A 255.40A 273.20 +7.50 265.70 6 2280 ---- 282.80B 259.70A 259.70A 277.70 +7.60 270.10 2285 ---- 287.30B 264.10A 264.10A 282.10 +7.50 274.60 2290 ---- 291.80B 268.50A 268.50A 286.60 +7.60 279.00 2295 ---- 296.30B 272.90A 272.90A 291.10 +7.70 283.40 2300 ---- 300.80B 277.30A 277.30A 295.60 +7.70 287.90 2305 ---- 305.40B 281.80A 281.80A 300.10 +7.70 292.40 2310 ---- 309.90B 286.20A 286.20A 304.60 +7.80 296.80 2320 ---- 319.10B 295.20A 295.20A 313.70 +7.80 305.90 1 2325 ---- 323.60B 299.60A 299.60A 318.30 +7.90 310.40 1 2330 ---- 328.20B 304.10A 304.10A 322.90 +8.00 314.90 1 2340 ---- 337.50B 313.20A 313.20A 332.10 +8.10 324.00 1 2350 ---- 346.70B 322.30A 322.30A 341.30 +8.10 333.20 4 2360 ---- 356.00B 331.40A 331.40A 350.50 +8.20 342.30 2370 ---- 365.40B 340.50A 340.50A 359.90 +8.30 351.60 3 2375 ---- 370.00B 345.10A 345.10A 364.50 +8.30 356.20 6 2380 ---- 374.70B 349.80A 349.80A 369.20 +8.40 360.80 3 2390 ---- 384.10B 359.00A 359.00A 378.60 +8.50 370.10 2400 ---- 393.50B 368.30A 368.30A 388.00 +8.60 379.40 88 2410 ---- 403.00B 377.60A 377.60A 397.40 +8.60 388.80 2425 ---- 417.20B 391.70A 391.70A 411.60 +8.70 402.90 109 2450 ---- 441.10B 415.20A 415.20A 435.40 +8.80 426.60 5 2475 ---- 465.10B 438.90A 438.90A 459.40 +9.00 450.40 5 2500 ---- 489.20B 462.80A 462.80A 483.40 +9.10 474.30 1 2525 ---- 513.40B 486.80A 486.80A 507.60 +9.20 498.40 5 2550 ---- 537.70B 510.90A 510.90A 531.90 +9.30 522.60 12 2575 ---- 562.10B 535.20A 535.20A 556.30 +9.30 547.00 14 2600 ---- 586.60B 559.50A 559.50A 580.80 +9.40 571.40 2800 ---- 784.00B 756.80A 756.80A 779.20 +9.50 769.70 OG DEC23 Gold Option PUT 900 ---- ---- ---- ---- .30 +.10 .20 925 ---- ---- ---- ---- .30 +.10 .20 950 ---- ---- ---- ---- .40 +.20 .20 975 ---- ---- ---- ---- .40 +.20 .20 1000 ---- ---- ---- ---- .40 +.10 .30 138 1025 ---- ---- ---- ---- .40 +.10 .30 1050 ---- ---- ---- ---- .40 +.10 .30 32 36 1075 ---- ---- ---- ---- .50 +.20 .30 32 32 1080 ---- ---- ---- ---- .50 +.20 .30 1090 ---- ---- ---- ---- .50 +.10 .40 1100 ---- ---- ---- ---- .50 +.10 40 .40 237 1110 ---- ---- ---- ---- .50 +.10 .40 1120 ---- ---- ---- ---- .50 +.10 .40 19 1125 ---- ---- ---- ---- .50 +.10 .40 1130 ---- ---- ---- ---- .50 +.10 .40 1140 ---- ---- ---- ---- .50 +.10 .40 1150 ---- ---- ---- ---- .50 +.10 .40 46 1160 ---- ---- ---- ---- .50 +.10 .40 2 1170 ---- ---- ---- ---- .50 +.10 .40 1175 ---- ---- ---- ---- .50 +.10 .40 1180 ---- ---- ---- ---- .50 +.10 .40 3 1185 ---- ---- ---- ---- .50 .00 .50 1190 ---- ---- ---- ---- .50 .00 .50 1 1195 ---- ---- ---- ---- .50 .00 .50 1200 ---- ---- ---- ---- .50 .00 11 .50 1521 1205 ---- ---- ---- ---- .50 .00 .50 1210 ---- ---- ---- ---- .50 .00 .50 1215 ---- ---- ---- ---- .50 .00 .50 1220 ---- ---- ---- ---- .50 .00 .50 1225 ---- ---- ---- ---- .50 .00 .50 1230 ---- ---- ---- ---- .50 .00 .50 1235 ---- ---- ---- ---- .50 .00 .50 1240 ---- ---- ---- ---- .50 .00 .50 1 1245 ---- ---- ---- ---- .50 .00 .50 1250 ---- ---- ---- ---- .50 .00 .50 135 1255 ---- ---- ---- ---- .50 .00 .50 1260 ---- ---- ---- ---- .50 .00 .50 1 1265 ---- ---- ---- ---- .50 .00 .50 1270 ---- ---- ---- ---- .50 .00 .50 1275 ---- ---- ---- ---- .50 .00 .50 85 1280 ---- ---- ---- ---- .50 .00 .50 3 1285 ---- ---- ---- ---- .50 .00 .50 1290 ---- ---- .50A .50A .50 -.10 .60 1295 ---- ---- ---- ---- .50 -.10 .60 1300 ---- ---- ---- ---- .50 -.10 .60 1 231 1305 ---- ---- ---- ---- .50 -.10 .60 1 1310 ---- ---- ---- ---- .50 -.10 .60 1315 ---- ---- ---- ---- .50 -.10 .60 1320 ---- ---- ---- ---- .50 -.10 .60 1325 ---- ---- ---- ---- .50 -.10 80 .60 1071 1330 ---- ---- ---- ---- .50 -.10 .60 1 1335 ---- ---- ---- ---- .50 -.10 .60 1340 ---- ---- ---- ---- .50 -.10 .60 1345 ---- ---- ---- ---- .50 -.10 .60 1350 ---- ---- ---- ---- .50 -.10 .60 2022 1355 ---- ---- ---- ---- .50 -.10 .60 1360 ---- ---- ---- ---- .50 -.10 .60 1365 ---- ---- ---- ---- .60 .00 .60 1370 ---- ---- ---- ---- .60 -.10 .70 1375 ---- ---- ---- ---- .60 -.10 .70 733 1380 ---- ---- ---- ---- .60 -.10 .70 1 1385 ---- ---- ---- ---- .60 -.10 .70 1390 ---- ---- ---- ---- .60 -.10 .70 1395 ---- ---- ---- ---- .60 -.10 .70 1400 ---- ---- ---- ---- .60 -.10 .70 746 1405 ---- ---- ---- ---- .60 -.10 .70 1410 ---- ---- ---- ---- .70 .00 .70 1415 ---- ---- ---- ---- .70 .00 .70 1420 ---- ---- ---- ---- .70 -.10 .80 1425 ---- ---- ---- ---- .70 -.10 .80 1430 ---- ---- ---- ---- .70 -.10 .80 1435 ---- ---- ---- ---- .80 .00 .80 1440 ---- ---- ---- ---- .80 .00 .80 501 1445 ---- ---- ---- ---- .80 .00 .80 1450 ---- ---- ---- ---- .90 .00 .90 1753 1455 ---- ---- ---- ---- .90 .00 .90 1460 ---- ---- ---- ---- .90 .00 .90 1465 ---- ---- ---- ---- 1.00 +.10 .90 82 1470 ---- ---- ---- ---- 1.00 .00 1.00 4 1475 ---- ---- ---- ---- 1.10 +.10 1.00 28 1480 ---- ---- ---- ---- 1.10 +.10 1.00 1485 ---- 1.10B ---- 1.10B 1.20 +.20 1.00 1490 ---- ---- ---- ---- 1.20 +.10 1.10 14 1495 ---- ---- ---- ---- 1.30 +.20 1.10 1500 ---- 1.20B ---- 1.20B 1.30 +.20 11 1.10 1 1590 1505 ---- ---- ---- ---- 1.30 +.10 1.20 1510 ---- 1.30B ---- 1.30B 1.40 +.20 1.20 25 1515 ---- 1.30B ---- 1.30B 1.40 +.20 1.20 40 1520 ---- 1.40B ---- 1.40B 1.50 +.20 1.30 1525 ---- 1.40B ---- 1.40B 1.50 +.20 1.30 118 1530 ---- 1.50B ---- 1.50B 1.60 +.20 1.40 1535 ---- 1.50B ---- 1.50B 1.70 +.30 1.40 1 1540 ---- 1.60B ---- 1.60B 1.70 +.20 1.50 3 1545 ---- 1.70B ---- 1.70B 1.80 +.30 1.50 1550 ---- 1.70B ---- 1.70B 1.80 +.20 40 1.60 4056 1555 ---- 1.80B ---- 1.80B 1.90 +.20 1.70 1560 ---- 1.90B ---- 1.90B 2.00 +.30 1.70 1565 ---- 2.00B ---- 2.00B 2.10 +.30 1.80 1570 ---- 2.10B ---- 2.10B 2.10 +.20 1.90 3 1575 ---- 2.20B ---- 2.20B 2.20 +.20 2.00 1 511 1580 2.30 2.30 2.30 2.30 2.30 +.30 32 2.00 1 1585 ---- 2.40B ---- 2.40B 2.40 +.30 2.10 40 1590 ---- 2.50B ---- 2.50B 2.50 +.30 2.20 5 1595 ---- 2.60B ---- 2.60B 2.60 +.30 2.30 1600 2.70 2.70 2.70 2.70 2.70 +.30 1 2.40 15 1594 1605 ---- 2.80B ---- 2.80B 2.80 +.30 2.50 1610 ---- 2.90B ---- 2.90B 2.90 +.30 2.60 1615 ---- 3.10B ---- 3.10B 3.10 +.30 2.80 1620 ---- 3.20B ---- 3.20B 3.20 +.30 2.90 1625 3.40 3.40 3.40 3.40 3.30 +.30 30 3.00 203 1630 ---- 3.50B ---- 3.50B 3.50 +.30 3.20 51 1635 ---- 3.70B ---- 3.70B 3.60 +.30 3.30 1640 ---- 3.80B 3.40A 3.40A 3.80 +.30 3.50 1 1645 ---- 4.00B ---- 4.00B 4.00 +.40 3.60 1650 3.60 4.20 3.60 4.20 4.10 +.30 29 3.80 516 1655 ---- 4.40B 3.90A 3.90A 4.30 +.30 4.00 1 1660 ---- 4.60B 4.10A 4.10A 4.50 +.30 4.20 103 1665 ---- 4.80B 4.30A 4.30A 4.70 +.30 4.40 1670 ---- 5.00B 4.50A 4.50A 4.90 +.30 4.60 49 1675 5.30 5.30 4.70A 5.30 5.20 +.40 5 4.80 6 66 1680 ---- 5.50B 4.90A 4.90A 5.40 +.40 5.00 1685 ---- 5.70B 5.10A 5.10A 5.70 +.40 5.30 1690 ---- 6.00B 5.30A 5.30A 5.90 +.40 5.50 1695 ---- 6.30B 5.60A 5.60A 6.20 +.40 5.80 2 1700 ---- 6.70B 5.80A 5.80A 6.50 +.40 6.10 5941 1705 ---- 6.90B 6.10A 6.10A 6.80 +.40 6.40 4 1710 ---- 7.20B 6.40A 6.40A 7.10 +.40 6.70 105 1715 ---- 7.60B 6.60A 6.60A 7.40 +.40 7.00 2 1720 ---- 8.00B 7.00A 7.00A 7.80 +.40 7.40 3 1725 ---- 8.40B 7.30A 7.30A 8.10 +.40 7.70 282 1730 ---- 8.70B 7.60A 7.60A 8.50 +.40 8.10 7 1735 ---- 9.20B 7.90A 7.90A 8.90 +.40 8.50 3 1740 ---- 9.60B 8.30A 8.30A 9.30 +.40 8.90 1001 1745 ---- 10.10B 8.70A 8.70A 9.70 +.40 9.30 1 1750 ---- 10.60B 9.10A 9.10A 10.20 +.50 9.70 1272 1755 ---- 11.00B 9.60A 9.60A 10.70 +.50 10.20 10 1760 ---- 11.60B 9.90A 9.90A 11.20 +.50 10.70 7 1765 ---- 12.20B 10.30A 10.30A 11.70 +.50 11.20 150 1770 ---- 12.70B 10.80A 10.80A 12.20 +.50 11.70 36 1775 11.50 13.30B 11.30A 13.30B 12.80 +.60 11 12.20 1 637 1780 ---- 13.90B 12.00A 12.00A 13.40 +.60 12.80 10 1785 ---- 14.60B 12.30A 12.30A 14.00 +.60 13.40 1 1790 ---- 15.30B 12.90A 12.90A 14.60 +.60 14.00 1 1795 ---- 16.00B 13.50A 13.50A 15.30 +.70 14.60 6 24 1800 16.50 16.80B 14.10A 16.00A 16.00 +.70 14 15.30 69 2308 1805 ---- 17.50B 14.70A 14.70A 16.70 +.70 16.00 6 1810 ---- 18.30B 15.30A 15.30A 17.50 +.80 16.70 1 1 1815 ---- 19.20B 16.00A 16.00A 18.30 +.80 17.50 25 1820 20.00 20.00 16.70A 19.10A 19.10 +.80 7 18.30 81 1825 21.10 21.10 17.50A 19.90A 19.90 +.80 2 19.10 116 1830 ---- 21.90B 18.30A 18.30A 20.80 +.90 19.90 8 1835 ---- 22.90B 19.10A 19.10A 21.80 +1.00 20.80 31 1840 ---- 23.90B 19.90A 19.90A 22.70 +.90 21.80 101 1845 ---- 24.90B 20.80A 20.80A 23.70 +1.00 22.70 13 1850 25.50 26.00B 21.70A 24.70A 24.80 +1.10 211 23.70 2 512 1855 ---- 27.20B 22.60A 22.60A 25.80 +1.00 24.80 2 1860 ---- 28.30B 23.60A 23.60A 27.00 +1.20 25.80 75 1865 ---- 29.60B 24.60A 24.60A 28.10 +1.20 26.90 76 1870 ---- 30.80B 25.70A 25.70A 29.30 +1.20 28.10 220 1875 ---- 32.10B 26.80A 26.80A 30.60 +1.30 29.30 2 461 1880 ---- 33.50B 28.00A 28.00A 31.90 +1.40 30.50 170 1885 ---- 34.90B 29.10A 29.10A 33.20 +1.40 31.80 11 1890 ---- 36.30B 30.40A 30.40A 34.60 +1.40 33.20 2 1895 ---- 37.80B 31.60A 31.60A 36.10 +1.60 34.50 11 1900 39.00 39.70 33.00A 37.60A 37.60 +1.60 160 36.00 47 5326 1905 ---- 40.90B 34.30A 34.30A 39.10 +1.70 37.40 35 1910 ---- 42.60B 35.70A 35.70A 40.70 +1.70 39.00 50 1915 ---- 44.30B 37.20A 37.20A 42.30 +1.80 40.50 1920 ---- 46.00B 38.70A 38.70A 44.00 +1.90 42.10 5 1925 ---- 47.80B 40.20A 40.20A 45.70 +1.90 13 43.80 665 1930 ---- 49.70B 41.80A 41.80A 47.50 +2.00 45.50 150 1935 ---- 51.60B 43.50A 43.50A 49.40 +2.10 47.30 105 1940 ---- 53.50B 45.20A 45.20A 51.30 +2.20 49.10 75 1945 ---- 55.60B 47.00A 47.00A 53.20 +2.20 51.00 288 1950 51.20 57.60B 48.80A 57.60B 55.20 +2.30 200 52.90 10 1681 1955 ---- 59.70B 50.60A 50.60A 57.30 +2.40 54.90 13 1960 ---- 61.90B 52.50A 52.50A 59.40 +2.50 56.90 324 1965 ---- 64.10B 54.50A 54.50A 61.50 +2.50 59.00 1 1970 ---- 66.40B 56.50A 56.50A 63.70 +2.60 61.10 88 1975 ---- 68.70B 58.50A 58.50A 66.00 +2.70 63.30 1170 1980 ---- 71.10B 60.60A 60.60A 68.30 +2.80 65.50 16 1985 ---- 73.50B 62.80A 62.80A 70.70 +2.90 67.80 29 1990 ---- 76.00B 65.00A 65.00A 73.10 +3.00 70.10 63 1995 ---- 78.50B 67.20A 67.20A 75.60 +3.10 72.50 5 7 2000 ---- 81.10B 69.60A 69.60A 78.10 +3.10 75.00 612 2005 ---- 83.70B 72.00A 72.00A 80.70 +3.20 77.50 214 2010 ---- 86.40B 74.40A 74.40A 83.30 +3.30 80.00 5 14 2015 ---- 89.20B 76.90A 76.90A 86.00 +3.40 82.60 46 2020 ---- 92.00B 79.40A 79.40A 88.70 +3.40 85.30 29 2025 ---- 94.80B 82.00A 82.00A 91.50 +3.50 13 88.00 161 222 2030 ---- 97.70B 84.60A 84.60A 94.30 +3.60 90.70 244 2035 ---- 100.60B 87.30A 87.30A 97.20 +3.70 93.50 165 2040 ---- 103.60B 90.00A 90.00A 100.10 +3.80 96.30 94 2045 ---- 106.70B 92.90A 92.90A 103.10 +3.90 99.20 11 2050 ---- 109.70B 95.70A 95.70A 106.10 +3.90 102.20 2 304 2055 ---- 112.90B 98.60A 98.60A 109.20 +4.00 105.20 15 2060 102.70 116.00B 101.50A 101.50A 112.30 +4.10 2 108.20 1 64 2065 ---- 119.30B 104.40A 104.40A 115.50 +4.20 111.30 3 2070 108.80 122.50B 107.50A 107.50A 118.70 +4.30 1 114.40 57 2075 ---- 125.80B 110.50A 110.50A 121.90 +4.30 117.60 245 2080 ---- 129.10B 113.60A 113.60A 125.20 +4.40 120.80 28 2085 ---- 132.50B 116.80A 116.80A 128.60 +4.60 124.00 43 2090 ---- 135.90B 120.00A 120.00A 131.90 +4.60 127.30 74 2095 ---- 139.40B 123.20A 123.20A 135.40 +4.70 130.70 45 2100 ---- 142.90B 126.50A 126.50A 138.80 +4.80 134.00 564 2105 ---- 146.40B 129.90A 129.90A 142.30 +4.90 137.40 2110 ---- 149.80B 133.30A 133.30A 145.80 +4.90 140.90 80 2115 ---- 153.40B 136.70A 136.70A 149.40 +5.00 144.40 5 2120 ---- 157.10B 140.20A 140.20A 153.00 +5.10 147.90 6 2125 ---- 160.80B 143.60A 143.60A 156.70 +5.20 151.50 2130 ---- 164.50B 147.10A 147.10A 160.30 +5.20 155.10 20 2135 ---- 168.20B 150.70A 150.70A 164.10 +5.40 158.70 5 2140 ---- 172.00B 154.20A 154.20A 167.80 +5.40 162.40 2145 ---- 175.80B 157.80A 157.80A 171.60 +5.50 166.10 2150 ---- 179.60B 161.50A 161.50A 175.40 +5.60 169.80 1 2155 ---- 183.50B 165.20A 165.20A 179.20 +5.60 173.60 2160 ---- 187.40B 168.90A 168.90A 183.10 +5.80 177.30 2165 ---- 191.30B 172.60A 172.60A 187.00 +5.80 181.20 2170 ---- 195.30B 176.40A 176.40A 190.90 +5.90 185.00 1 2175 ---- 199.30B 180.20A 180.20A 194.80 +5.90 188.90 2180 ---- 203.30B 184.00A 184.00A 198.80 +6.00 192.80 2185 ---- 207.30B 187.90A 187.90A 202.80 +6.10 196.70 2190 ---- 211.30B 191.70A 191.70A 206.90 +6.20 200.70 1 2195 ---- 215.40B 195.70A 195.70A 210.90 +6.20 204.70 2200 ---- 219.50B 199.60A 199.60A 215.00 +6.30 208.70 57 2205 ---- 223.70B 203.60A 203.60A 219.10 +6.40 212.70 2210 ---- 227.80B 207.50A 207.50A 223.20 +6.50 216.70 2215 ---- 232.00B 211.60A 211.60A 227.30 +6.50 220.80 2220 ---- 236.20B 215.60A 215.60A 231.50 +6.60 224.90 2225 ---- 240.40B 219.70A 219.70A 235.70 +6.70 229.00 2230 ---- 244.60B 223.70A 223.70A 239.90 +6.70 233.20 2235 ---- 248.90B 227.80A 227.80A 244.10 +6.80 237.30 2240 ---- 253.10B 232.00A 232.00A 248.40 +6.90 241.50 2245 ---- 257.40B 236.10A 236.10A 252.60 +6.90 245.70 2250 ---- 261.70B 240.30A 240.30A 256.90 +6.90 250.00 1 2255 ---- 266.10B 244.50A 244.50A 261.20 +7.00 254.20 2260 ---- 270.40B 248.70A 248.70A 265.50 +7.00 258.50 2265 ---- 274.70B 252.90A 252.90A 269.80 +7.10 262.70 2270 ---- 279.10B 257.10A 257.10A 274.20 +7.20 267.00 2275 ---- 283.50B 261.40A 261.40A 278.60 +7.30 271.30 2280 ---- 287.90B 265.60A 265.60A 282.90 +7.20 275.70 2285 ---- 292.30B 269.90A 269.90A 287.30 +7.30 280.00 2290 ---- 296.70B 274.20A 274.20A 291.70 +7.30 284.40 2295 ---- 301.20B 278.60A 278.60A 296.10 +7.40 288.70 2300 ---- 305.60B 282.90A 282.90A 300.60 +7.50 293.10 50 2305 ---- 310.10B 287.30A 287.30A 305.00 +7.50 297.50 2310 ---- 314.50B 291.60A 291.60A 309.50 +7.60 301.90 2315 ---- 319.00B 296.00A 296.00A 313.90 +7.50 306.40 2320 ---- 323.50B 300.40A 300.40A 318.40 +7.60 310.80 2325 ---- 328.00B 304.80A 304.80A 322.90 +7.70 315.20 4 2330 ---- 332.60B 309.20A 309.20A 327.40 +7.70 319.70 2335 ---- 337.10B 313.70A 313.70A 331.90 +7.70 324.20 2340 ---- 341.70B 318.10A 318.10A 336.50 +7.80 328.70 2345 ---- 346.20B 322.60A 322.60A 341.00 +7.80 333.20 2350 ---- 350.80B 327.10A 327.10A 345.50 +7.80 337.70 2 2360 ---- 359.90B 336.10A 336.10A 354.70 +7.90 346.80 2370 ---- 369.10B 345.10A 345.10A 363.80 +7.90 355.90 1 2375 ---- 373.80B 349.60A 349.60A 368.40 +8.00 360.40 29 2380 ---- 378.40B 354.20A 354.20A 373.00 +8.00 365.00 2390 ---- 387.70B 363.30A 363.30A 382.30 +8.10 374.20 2400 ---- 397.00B 372.50A 372.50A 391.50 +8.10 383.40 1 2410 ---- 406.30B 381.60A 381.60A 400.80 +8.20 392.60 2420 ---- 415.60B 390.80A 390.80A 410.10 +8.20 401.90 2 2425 ---- 420.30B 395.50A 395.50A 414.80 +8.30 406.50 6 2430 ---- 425.00B 400.10A 400.10A 419.50 +8.30 411.20 2 2440 ---- 434.40B 409.30A 409.30A 428.90 +8.40 420.50 8 2450 ---- 443.80B 418.70A 418.70A 438.30 +8.40 429.90 76 2475 ---- 467.50B 442.10A 442.10A 461.90 +8.50 453.40 4 2490 ---- 480.80B 456.20A 456.20A 476.20 +8.60 467.60 2500 ---- 491.40B 465.60A 465.60A 485.70 +8.60 477.10 91 2525 ---- 515.40B 489.40A 489.40A 509.60 +8.70 500.90 2550 ---- 539.40B 513.20A 513.20A 533.70 +8.90 524.80 27 2575 ---- 563.60B 537.20A 537.20A 557.80 +8.90 548.90 4 2600 ---- 587.90B 561.30A 561.30A 582.10 +9.00 573.10 54 2625 ---- 612.30B 585.50A 585.50A 606.50 +9.20 597.30 2650 ---- 636.80B 609.80A 609.80A 630.90 +9.20 621.70 2700 ---- 686.00B 658.70A 658.70A 680.10 +9.30 670.80 1 2750 ---- 735.40B 707.90A 707.90A 729.50 +9.40 720.10 2800 ---- 785.00B 757.30A 757.30A 779.20 +9.40 769.80 1 2900 ---- 883.50B 856.80A 856.80A 879.20 +9.50 869.70 3000 ---- 983.10B 958.40A 958.40A 979.20 +9.50 969.70 3100 ---- 1083.10B 1058.30A 1058.30A 1079.20 +9.50 1069.70 3200 ---- 1182.90B 1158.20A 1158.20A 1179.20 +9.50 1169.70 3400 ---- 1382.70B 1358.10A 1358.10A 1379.20 +9.50 1369.70 3600 ---- 1582.50B 1558.00A 1558.00A 1579.20 +9.50 1569.70 3800 ---- 1782.30B 1757.90A 1757.90A 1779.20 +9.50 1769.70 4000 ---- 1982.10B 1957.80A 1957.80A 1979.20 +9.50 1969.70 OG JAN24 Gold Option PUT 1250 ---- ---- ---- ---- .50 .00 .50 27 1275 ---- ---- ---- ---- .50 -.10 .60 1300 ---- ---- ---- ---- .60 .00 .60 25 1325 ---- ---- ---- ---- .60 -.10 .70 1350 ---- ---- ---- ---- .70 -.10 .80 145 1375 ---- ---- ---- ---- .70 -.10 .80 50 1400 ---- ---- ---- ---- .80 -.10 .90 1200 1425 ---- ---- ---- ---- .90 -.10 1.00 3 1430 ---- ---- ---- ---- 1.00 .00 1.00 1440 ---- ---- ---- ---- 1.00 -.10 1.10 1 1450 ---- ---- ---- ---- 1.10 .00 1.10 2 1460 ---- ---- ---- ---- 1.10 -.10 1.20 1 1470 ---- ---- ---- ---- 1.20 .00 1.20 1475 ---- ---- ---- ---- 1.20 -.10 1.30 1480 ---- ---- ---- ---- 1.30 .00 1.30 1490 ---- ---- ---- ---- 1.40 .00 1.40 1500 ---- ---- ---- ---- 1.50 .00 1.50 2 1510 ---- ---- ---- ---- 1.60 .00 1.60 1 1520 ---- ---- ---- ---- 1.70 .00 1.70 1525 ---- 1.80B ---- 1.80B 1.70 .00 1.70 1530 ---- ---- ---- ---- 1.80 .00 1.80 1535 ---- ---- ---- ---- 1.90 .00 1.90 1540 ---- 2.00B ---- 2.00B 1.90 .00 1.90 1545 ---- ---- ---- ---- 2.00 .00 2.00 1550 ---- ---- ---- ---- 2.10 .00 2.10 1555 ---- ---- ---- ---- 2.20 .00 2.20 1560 ---- 2.30B ---- 2.30B 2.30 +.10 2.20 1565 ---- 2.40B ---- 2.40B 2.40 +.10 2.30 1570 ---- 2.50B ---- 2.50B 2.50 +.10 2.40 10 1575 ---- 2.60B ---- 2.60B 2.60 +.10 2.50 1 1580 ---- 2.70B ---- 2.70B 2.70 +.10 2.60 1585 ---- 2.80B ---- 2.80B 2.80 +.10 2.70 1590 ---- 3.00B ---- 3.00B 2.90 +.10 2.80 1 1595 ---- 3.10B 2.90A 2.90A 3.10 +.10 3.00 1600 ---- 3.30B 3.00A 3.00A 3.20 +.10 3.10 1 1605 ---- 3.30B ---- 3.30B 3.30 +.10 3.20 1610 ---- 3.50B 3.30A 3.30A 3.50 +.10 3.40 1615 ---- 3.60B 3.40A 3.40A 3.60 +.10 3.50 1620 ---- 3.80B ---- 3.80B 3.80 +.20 3.60 534 1625 ---- 4.10B 3.70A 3.70A 4.00 +.20 3.80 24 1630 ---- 4.20B 3.90A 3.90A 4.10 +.10 4.00 1635 ---- 4.30B 4.00A 4.00A 4.30 +.20 4.10 1640 ---- 4.50B 4.20A 4.20A 4.50 +.20 4.30 1645 ---- 4.80B 4.40A 4.40A 4.70 +.20 4.50 1650 5.10 5.10 4.50A 5.10 4.90 +.20 23 4.70 97 1655 ---- 5.20B 4.70A 4.70A 5.10 +.20 4.90 1660 ---- 5.40B 4.90A 4.90A 5.40 +.30 5.10 1665 ---- 5.70B 5.20A 5.20A 5.60 +.20 5.40 1670 ---- 5.90B 5.40A 5.40A 5.90 +.30 5.60 1675 6.40 6.40 5.60A 6.40 6.10 +.30 37 5.80 1680 ---- 6.50B 5.80A 5.80A 6.40 +.30 6.10 1685 ---- 6.80B 6.10A 6.10A 6.70 +.30 6.40 1690 ---- 7.10B 6.40A 6.40A 6.90 +.30 6.60 1695 ---- 7.40B 6.60A 6.60A 7.20 +.30 6.90 1 1700 7.70 7.90B 6.90A 7.90B 7.60 +.40 55 7.20 15 1705 ---- 8.10B 7.20A 7.20A 7.90 +.30 7.60 1710 ---- 8.40B 7.50A 7.50A 8.20 +.30 7.90 1715 ---- 8.80B 7.80A 7.80A 8.60 +.40 8.20 1 1720 ---- 9.20B 8.20A 8.20A 9.00 +.40 8.60 1725 9.60 9.70B 8.50A 9.70B 9.40 +.40 11 9.00 5 65 1730 ---- 10.10B 8.90A 8.90A 9.80 +.40 9.40 1735 ---- 10.50B 9.30A 9.30A 10.20 +.40 9.80 1740 ---- 11.00B 9.70A 9.70A 10.60 +.40 10.20 1745 ---- 11.50B 10.10A 10.10A 11.10 +.40 10.70 1750 11.90 12.00B 10.50A 11.80A 11.60 +.50 12 11.10 117 1755 ---- 12.50B 11.00A 11.00A 12.10 +.50 11.60 1760 ---- 13.10B 11.40A 11.40A 12.60 +.50 12.10 1765 ---- 13.70B 11.90A 11.90A 13.10 +.50 12.60 1770 ---- 14.30B 12.40A 12.40A 13.70 +.50 13.20 1775 ---- 14.90B 12.90A 12.90A 14.30 +.50 13.80 16 1780 ---- 15.50B 13.50A 13.50A 14.90 +.50 14.40 1 1785 ---- 16.20B 14.10A 14.10A 15.60 +.60 15.00 11 1790 ---- 16.90B 14.70A 14.70A 16.20 +.60 15.60 5 1795 ---- 17.60B 15.30A 15.30A 16.90 +.60 16.30 1800 ---- 18.40B 15.80A 15.80A 17.60 +.60 17.00 44 1805 ---- 19.20B 16.60A 16.60A 18.40 +.70 17.70 1 1810 ---- 20.00B 17.20A 17.20A 19.10 +.70 18.40 2 1815 ---- 20.80B 18.00A 18.00A 19.90 +.70 19.20 1820 ---- 21.70B 18.70A 18.70A 20.80 +.80 20.00 3 1825 ---- 22.60B 19.40A 19.40A 21.60 +.80 20.80 250 1830 ---- 23.60B 20.30A 20.30A 22.50 +.80 21.70 40 1835 ---- 24.50B 21.10A 21.10A 23.40 +.80 22.60 1 1840 ---- 25.50B 21.90A 21.90A 24.40 +.90 23.50 7 1845 ---- 26.60B 22.80A 22.80A 25.40 +1.00 24.40 1850 ---- 27.70B 23.60A 23.60A 26.40 +1.00 25.40 213 1855 ---- 28.80B 24.70A 24.70A 27.50 +1.10 26.40 1860 ---- 29.90B 25.70A 25.70A 28.60 +1.10 27.50 1865 ---- 31.10B 26.70A 26.70A 29.70 +1.10 28.60 1870 ---- 32.30B 27.80A 27.80A 30.90 +1.20 29.70 1875 ---- 33.60B 28.70A 28.70A 32.10 +1.20 30.90 5 1880 ---- 34.90B 30.00A 30.00A 33.30 +1.20 32.10 1885 ---- 36.30B 31.10A 31.10A 34.60 +1.20 33.40 1890 ---- 37.60B 32.40A 32.40A 36.00 +1.40 34.60 2 4 1895 ---- 39.10B 33.60A 33.60A 37.40 +1.40 36.00 1900 ---- 40.70B 34.70A 34.70A 38.80 +1.40 37.40 2 173 1905 ---- 42.10B 36.20A 36.20A 40.30 +1.50 38.80 1910 ---- 43.60B 37.60A 37.60A 41.80 +1.60 40.20 1 1915 ---- 45.30B 39.00A 39.00A 43.40 +1.60 41.80 1920 ---- 46.90B 40.40A 40.40A 45.00 +1.70 43.30 1 1925 ---- 48.80B 41.80A 41.80A 46.60 +1.70 44.90 190 1930 ---- 50.40B 43.50A 43.50A 48.40 +1.80 46.60 1935 ---- 52.30B 45.00A 45.00A 50.10 +1.80 48.30 2 1940 ---- 54.10B 46.70A 46.70A 51.90 +1.90 50.00 1945 ---- 56.10B 48.30A 48.30A 53.80 +2.00 51.80 1 1950 ---- 58.10B 49.90A 49.90A 55.70 +2.00 53.70 5 260 1955 ---- 60.10B 51.80A 51.80A 57.60 +2.00 55.60 1960 ---- 62.10B 53.60A 53.60A 59.60 +2.10 57.50 1965 ---- 64.20B 55.50A 55.50A 61.70 +2.20 59.50 1 1970 ---- 66.40B 57.40A 57.40A 63.80 +2.30 61.50 1975 ---- 68.70B 59.30A 59.30A 66.00 +2.40 63.60 49 1980 ---- 70.80B 61.40A 61.40A 68.20 +2.50 65.70 5 1985 ---- 73.20B 63.50A 63.50A 70.40 +2.50 67.90 1 1990 ---- 75.50B 65.60A 65.60A 72.70 +2.60 70.10 1995 ---- 77.90B 67.70A 67.70A 75.00 +2.60 72.40 2000 ---- 80.50B 69.80A 69.80A 77.40 +2.70 74.70 216 2005 ---- 82.80B 72.20A 72.20A 79.90 +2.80 77.10 1 2010 ---- 85.30B 74.50A 74.50A 82.40 +2.90 79.50 2015 ---- 87.90B 76.80A 76.80A 84.90 +2.90 82.00 2020 ---- 90.50B 79.20A 79.20A 87.50 +3.00 84.50 2025 ---- 93.50B 81.50A 81.50A 90.10 +3.00 87.10 21 31 2030 ---- 95.90B 84.10A 84.10A 92.80 +3.10 89.70 2035 ---- 98.70B 86.70A 86.70A 95.60 +3.30 92.30 24 2040 ---- 101.50B 89.30A 89.30A 98.30 +3.30 95.00 2 2045 ---- 104.50B 91.90A 91.90A 101.10 +3.30 97.80 2050 ---- 107.60B 94.50A 94.50A 104.00 +3.40 100.60 11 149 2055 ---- 110.30B 97.30A 97.30A 106.90 +3.50 103.40 2060 ---- 113.20B 100.10A 100.10A 109.90 +3.60 106.30 30 2065 ---- 116.30B 102.90A 102.90A 112.90 +3.70 109.20 2070 ---- 119.70B 105.60A 105.60A 115.90 +3.70 112.20 7 7 2075 ---- 122.40B 108.50A 108.50A 119.00 +3.80 115.20 2080 ---- 125.10B 111.60A 111.60A 122.10 +3.90 118.20 2 2085 ---- 128.30B 114.60A 114.60A 125.30 +4.00 121.30 10 2090 ---- 131.60B 117.60A 117.60A 128.50 +4.10 124.40 2095 ---- 134.90B 120.70A 120.70A 131.70 +4.10 127.60 2100 ---- 138.60B 123.70A 123.70A 135.00 +4.20 130.80 16 2105 ---- 141.60B 126.90A 126.90A 138.30 +4.20 134.10 2110 ---- 145.00B 130.10A 130.10A 141.70 +4.40 137.30 2115 ---- 148.40B 133.30A 133.30A 145.10 +4.40 140.70 30 2120 ---- 151.90B 136.60A 136.60A 148.50 +4.50 144.00 2 2125 ---- 155.70B 139.80A 139.80A 152.00 +4.60 147.40 9 2130 ---- 158.90B 143.20A 143.20A 155.50 +4.70 150.80 2135 ---- 162.50B 146.60A 146.60A 159.00 +4.70 154.30 2140 ---- 166.10B 150.00A 150.00A 162.60 +4.80 157.80 2145 ---- 169.80B 153.50A 153.50A 166.20 +4.90 161.30 2150 ---- 173.40B 157.00A 157.00A 169.80 +4.90 164.90 2155 ---- 177.10B 160.50A 160.50A 173.40 +4.90 168.50 2160 ---- 180.90B 164.00A 164.00A 177.10 +5.00 172.10 2165 ---- 184.60B 167.60A 167.60A 180.80 +5.00 175.80 2170 ---- 188.40B 171.20A 171.20A 184.60 +5.20 179.40 2175 ---- 192.20B 174.80A 174.80A 188.40 +5.20 183.20 2180 ---- 196.10B 178.50A 178.50A 192.20 +5.30 186.90 2185 ---- 199.90B 182.20A 182.20A 196.00 +5.30 190.70 2190 ---- 203.80B 185.90A 185.90A 199.90 +5.40 194.50 2195 ---- 207.70B 189.70A 189.70A 203.70 +5.40 198.30 2200 ---- 211.70B 193.50A 193.50A 207.60 +5.50 202.10 2205 ---- 215.70B 197.30A 197.30A 211.60 +5.60 206.00 2210 ---- 219.60B 201.10A 201.10A 215.50 +5.60 209.90 2215 ---- 223.70B 205.00A 205.00A 219.50 +5.70 213.80 2220 ---- 227.70B 208.90A 208.90A 223.50 +5.70 217.80 2225 ---- 231.80B 212.80A 212.80A 227.50 +5.80 221.70 2230 ---- 235.80B 216.70A 216.70A 231.60 +5.90 225.70 2235 ---- 239.90B 220.70A 220.70A 235.70 +6.00 229.70 2240 ---- 244.10B 224.60A 224.60A 239.70 +5.90 233.80 2245 ---- 248.20B 228.60A 228.60A 243.90 +6.10 237.80 2250 ---- 252.40B 232.70A 232.70A 248.00 +6.10 241.90 2255 ---- 256.50B 236.70A 236.70A 252.10 +6.10 246.00 2260 ---- 260.70B 240.80A 240.80A 256.30 +6.20 250.10 2265 ---- 264.90B 244.80A 244.80A 260.50 +6.30 254.20 2270 ---- 269.20B 248.90A 248.90A 264.70 +6.30 258.40 2275 ---- 273.40B 253.10A 253.10A 268.90 +6.30 262.60 2280 ---- 277.70B 257.20A 257.20A 273.20 +6.40 266.80 2285 ---- 282.00B 261.40A 261.40A 277.40 +6.40 271.00 2290 ---- 286.30B 265.50A 265.50A 281.70 +6.50 275.20 2295 ---- 290.60B 269.70A 269.70A 286.00 +6.60 279.40 2300 ---- 294.90B 273.90A 273.90A 290.30 +6.60 283.70 1 2305 ---- 299.30B 278.20A 278.20A 294.60 +6.70 287.90 2310 ---- 303.60B 282.40A 282.40A 299.00 +6.80 292.20 2315 ---- 308.00B 286.70A 286.70A 303.30 +6.80 296.50 2320 ---- 312.40B 290.90A 290.90A 307.70 +6.90 300.80 2325 ---- 316.80B 295.20A 295.20A 312.10 +6.90 305.20 2330 ---- 321.20B 299.50A 299.50A 316.50 +7.00 309.50 2340 ---- 330.00B 308.20A 308.20A 325.30 +7.10 318.20 2350 ---- 339.00B 316.90A 316.90A 334.20 +7.20 327.00 1 2360 ---- 347.90B 325.70A 325.70A 343.10 +7.30 335.80 2370 ---- 356.90B 334.50A 334.50A 352.00 +7.30 344.70 2375 ---- 361.40B 338.90A 338.90A 356.50 +7.30 349.20 2380 ---- 365.90B 343.30A 343.30A 361.00 +7.40 353.60 2390 ---- 375.00B 352.20A 352.20A 370.10 +7.50 362.60 2400 ---- 384.10B 361.20A 361.20A 379.10 +7.50 371.60 1 2410 ---- 393.30B 370.20A 370.20A 388.20 +7.60 380.60 2420 ---- 402.50B 379.20A 379.20A 397.40 +7.70 389.70 2425 ---- 407.10B 383.70A 383.70A 402.00 +7.80 394.20 2430 ---- 411.70B 388.30A 388.30A 406.60 +7.80 398.80 2450 ---- 430.20B 406.50A 406.50A 425.00 +7.90 417.10 15 2475 ---- 453.50B 429.50A 429.50A 448.20 +8.00 440.20 2500 ---- 477.00B 452.70A 452.70A 471.60 +8.10 463.50 33 2525 ---- 500.60B 476.00A 476.00A 495.20 +8.30 486.90 1 2550 ---- 524.40B 499.50A 499.50A 518.90 +8.40 510.50 6 2575 ---- 548.30B 523.20A 523.20A 542.70 +8.50 534.20 2600 ---- 572.30B 547.00A 547.00A 566.70 +8.60 558.10 3 2625 ---- 596.40B 570.90A 570.90A 590.70 +8.60 582.10 2700 ---- 669.30B 643.20A 643.20A 663.50 +8.80 654.70 12 3000 ---- 964.80B 942.50A 942.50A 961.20 +9.00 952.20 1 3500 ---- 1464.10B 1442.00A 1442.00A 1461.20 +9.00 1452.20 4000 ---- 1963.50B 1941.80A 1941.80A 1961.20 +9.00 1952.20 OG FEB24 Gold Option PUT 1250 ---- ---- ---- ---- .50 -.10 .60 2 1275 ---- ---- ---- ---- .60 -.10 .70 37 1300 ---- ---- ---- ---- .70 -.10 .80 1325 ---- ---- ---- ---- .80 -.10 .90 1 1350 ---- ---- .90A .90A .90 -.10 1.00 50 1375 ---- ---- ---- ---- 1.00 -.10 1.10 1400 ---- ---- ---- ---- 1.10 -.10 1.20 1425 ---- ---- ---- ---- 1.20 -.10 1.30 1430 ---- ---- ---- ---- 1.30 -.10 1.40 1440 ---- ---- ---- ---- 1.40 .00 1.40 1450 ---- ---- ---- ---- 1.40 -.10 1.50 3 1460 ---- ---- ---- ---- 1.50 -.10 1.60 1 1470 ---- ---- ---- ---- 1.60 -.10 1.70 1475 ---- ---- ---- ---- 1.70 .00 1.70 1480 ---- ---- ---- ---- 1.70 -.10 1.80 1 1490 ---- ---- ---- ---- 1.80 -.10 1.90 2 1500 ---- ---- ---- ---- 2.00 .00 2.00 3 1510 ---- ---- ---- ---- 2.10 .00 2.10 3 1520 ---- ---- ---- ---- 2.30 .00 2.30 1525 ---- ---- ---- ---- 2.40 .00 2.40 1530 ---- 2.50B ---- 2.50B 2.40 .00 2.40 1535 ---- 2.60B ---- 2.60B 2.50 .00 2.50 1540 ---- 2.70B ---- 2.70B 2.60 .00 2.60 2 1545 ---- 2.80B ---- 2.80B 2.70 .00 2.70 45 1550 ---- 2.90B ---- 2.90B 2.90 +.10 2.80 34 1555 ---- 3.00B ---- 3.00B 3.00 +.10 2.90 1560 ---- 3.10B ---- 3.10B 3.10 +.10 3.00 5 1565 ---- 3.30B ---- 3.30B 3.20 .00 3.20 1570 ---- 3.40B ---- 3.40B 3.30 .00 3.30 1575 ---- 3.60B ---- 3.60B 3.50 +.10 3.40 1580 ---- 3.70B ---- 3.70B 3.60 .00 3.60 1585 ---- 3.80B ---- 3.80B 3.80 +.10 3.70 1590 ---- 4.00B ---- 4.00B 3.90 +.10 3.80 1595 ---- 4.10B ---- 4.10B 4.10 +.10 4.00 1600 ---- 4.40B ---- 4.40B 4.30 +.10 4.20 281 1605 ---- 4.50B ---- 4.50B 4.50 +.20 4.30 1610 4.80 4.80 4.80 4.80 4.70 +.20 22 4.50 62 1615 ---- 4.90B ---- 4.90B 4.90 +.20 4.70 1620 ---- 5.10B 4.80A 4.80A 5.10 +.20 4.90 1625 ---- 5.50B 5.00A 5.00A 5.30 +.20 5.10 35 1630 ---- 5.50B 5.20A 5.20A 5.50 +.20 5.30 1635 ---- 5.80B 5.40A 5.40A 5.70 +.20 5.50 1640 ---- 5.90B 5.60A 5.60A 6.00 +.20 5.80 1645 ---- 6.20B 5.90A 5.90A 6.20 +.20 6.00 1650 ---- 6.70B 6.10A 6.10A 6.50 +.20 6.30 464 1655 ---- 6.70B 6.30A 6.30A 6.80 +.30 6.50 1660 ---- 7.00B 6.70A 6.70A 7.00 +.20 6.80 1665 ---- 7.30B 7.00A 7.00A 7.30 +.20 7.10 1670 ---- 7.80B 7.20A 7.20A 7.60 +.20 7.40 250 1675 ---- 8.20B 7.50A 7.50A 8.00 +.30 7.70 1680 ---- 8.30B 7.80A 7.80A 8.30 +.30 8.00 1685 ---- 8.70B 8.10A 8.10A 8.60 +.30 8.30 1690 ---- 9.00B 8.40A 8.40A 9.00 +.30 8.70 1695 ---- 9.40B 8.80A 8.80A 9.40 +.30 9.10 1700 ---- 10.00B 9.10A 9.10A 9.80 +.40 9.40 123 1705 ---- 10.20B 9.50A 9.50A 10.20 +.40 9.80 1710 ---- 10.60B 9.90A 9.90A 10.60 +.40 10.20 1715 ---- 11.10B 10.30A 10.30A 11.00 +.40 10.60 1720 ---- 11.60B 10.70A 10.70A 11.50 +.40 11.10 1725 ---- 12.20B 11.00A 11.00A 11.90 +.40 11.50 22 1730 ---- 12.60B 11.50A 11.50A 12.40 +.40 12.00 1735 ---- 13.10B 12.00A 12.00A 12.90 +.40 12.50 1 1740 ---- 13.60B 12.40A 12.40A 13.50 +.50 13.00 1745 ---- 14.40B 12.80A 12.80A 14.00 +.50 13.50 588 1750 ---- 14.90B 13.30A 13.30A 14.60 +.50 14.10 124 1755 ---- 15.40B 14.00A 14.00A 15.20 +.60 14.60 1760 ---- 16.00B 14.50A 14.50A 15.80 +.60 15.20 1765 ---- 16.70B 15.10A 15.10A 16.40 +.60 15.80 1 1770 ---- 17.40B 15.70A 15.70A 17.00 +.60 16.40 1775 ---- 18.20B 16.00A 16.00A 17.70 +.60 17.10 1 1780 ---- 18.80B 16.90A 16.90A 18.40 +.60 17.80 1785 ---- 19.60B 17.60A 17.60A 19.10 +.60 18.50 1790 ---- 20.30B 18.20A 18.20A 19.90 +.70 19.20 1795 ---- 21.10B 18.90A 18.90A 20.70 +.80 19.90 1800 ---- 22.10B 19.30A 19.30A 21.50 +.80 20.70 506 1805 ---- 22.80B 20.40A 20.40A 22.30 +.80 21.50 1810 ---- 23.70B 21.20A 21.20A 23.10 +.80 22.30 1815 ---- 24.70B 22.00A 22.00A 24.00 +.80 23.20 1820 ---- 25.60B 22.80A 22.80A 24.90 +.90 24.00 1825 ---- 26.70B 23.30A 23.30A 25.90 +.90 25.00 665 1830 ---- 27.60B 24.60A 24.60A 26.90 +1.00 25.90 1835 ---- 28.70B 25.50A 25.50A 27.90 +1.00 26.90 1840 ---- 29.80B 26.40A 26.40A 28.90 +1.00 27.90 1845 ---- 30.90B 27.40A 27.40A 30.00 +1.10 28.90 1850 ---- 32.20B 28.00A 28.00A 31.10 +1.10 30.00 238 1855 ---- 33.20B 29.50A 29.50A 32.30 +1.20 31.10 1860 ---- 34.50B 30.50A 30.50A 33.40 +1.10 32.30 1865 ---- 35.70B 31.60A 31.60A 34.70 +1.30 33.40 1870 ---- 37.10B 32.80A 32.80A 35.90 +1.20 34.70 1875 ---- 38.60B 33.50A 33.50A 37.20 +1.30 35.90 7 1880 ---- 39.80B 35.20A 35.20A 38.50 +1.30 37.20 1885 ---- 41.20B 36.40A 36.40A 39.90 +1.30 38.60 1890 ---- 42.70B 37.70A 37.70A 41.30 +1.40 39.90 1895 ---- 44.20B 39.00A 39.00A 42.80 +1.40 41.40 1900 ---- 46.00B 40.00A 40.00A 44.30 +1.40 42.90 460 1905 ---- 47.60B 41.40A 41.40A 45.90 +1.50 44.40 6 1910 ---- 49.20B 42.80A 42.80A 47.50 +1.60 45.90 96 1915 ---- 50.90B 44.30A 44.30A 49.10 +1.60 47.50 13 1920 ---- 52.70B 45.80A 45.80A 50.80 +1.60 49.20 1925 ---- 54.50B 47.40A 47.40A 52.60 +1.70 50.90 180 1930 ---- 56.30B 49.10A 49.10A 54.30 +1.70 52.60 1935 ---- 58.20B 50.70A 50.70A 56.20 +1.80 54.40 1 1940 ---- 60.10B 52.40A 52.40A 58.00 +1.70 56.30 9 1945 ---- 62.10B 54.20A 54.20A 60.00 +1.90 58.10 1950 ---- 64.10B 56.00A 56.00A 61.90 +1.90 60.00 84 1955 ---- 66.10B 57.80A 57.80A 63.90 +1.90 62.00 12 1960 ---- 68.20B 59.70A 59.70A 66.00 +2.00 64.00 1965 ---- 70.40B 61.60A 61.60A 68.10 +2.10 66.00 1970 ---- 72.60B 63.60A 63.60A 70.30 +2.20 68.10 1975 ---- 74.80B 65.60A 65.60A 72.50 +2.30 70.20 14 1980 ---- 77.10B 67.60A 67.60A 74.70 +2.30 72.40 14 1985 ---- 79.40B 69.70A 69.70A 77.00 +2.40 74.60 24 1990 ---- 81.80B 71.90A 71.90A 79.30 +2.50 76.80 1995 ---- 84.20B 74.10A 74.10A 81.70 +2.60 79.10 2000 ---- 86.70B 76.30A 76.30A 84.20 +2.70 81.50 509 2005 ---- 89.20B 78.70A 78.70A 86.60 +2.80 83.80 2010 ---- 91.70B 81.50A 81.50A 89.20 +2.90 86.30 2015 ---- 94.40B 83.40A 83.40A 91.70 +3.00 88.70 2020 ---- 97.10B 85.80A 85.80A 94.30 +3.00 91.30 337 2025 ---- 99.80B 88.30A 88.30A 97.00 +3.20 93.80 30 2030 ---- 102.40B 91.30A 91.30A 99.70 +3.30 96.40 2035 ---- 105.20B 93.90A 93.90A 102.40 +3.30 99.10 2040 ---- 108.00B 96.50A 96.50A 105.20 +3.40 101.80 15 45 2045 ---- 111.00B 98.60A 98.60A 108.10 +3.60 104.50 2 2050 ---- 113.90B 101.30A 101.30A 110.90 +3.60 5 107.30 310 2055 ---- 116.80B 104.10A 104.10A 113.80 +3.70 110.10 107 2060 ---- 119.80B 106.80A 106.80A 116.80 +3.80 113.00 11 2065 ---- 122.90B 109.70A 109.70A 119.80 +3.90 115.90 144 2070 ---- 125.90B 113.00A 113.00A 122.80 +3.90 118.90 1 2075 ---- 129.00B 115.40A 115.40A 125.90 +4.00 121.90 100 2080 ---- 132.10B 118.90A 118.90A 129.00 +4.10 124.90 2 2085 ---- 135.30B 121.80A 121.80A 132.20 +4.20 128.00 1 2090 ---- 138.60B 124.90A 124.90A 135.30 +4.10 131.20 2095 ---- 141.80B 127.90A 127.90A 138.60 +4.30 134.30 2100 ---- 145.20B 130.50A 130.50A 141.80 +4.30 137.50 319 2105 ---- 148.50B 133.60A 133.60A 145.10 +4.30 140.80 210 2110 ---- 151.80B 137.30A 137.30A 148.50 +4.50 144.00 2115 ---- 155.20B 140.50A 140.50A 151.80 +4.40 147.40 2120 ---- 158.70B 143.30A 143.30A 155.20 +4.50 150.70 2125 ---- 162.20B 146.60A 146.60A 158.60 +4.50 154.10 2 2130 ---- 165.70B 150.40A 150.40A 162.10 +4.60 157.50 5 2135 ---- 169.20B 153.70A 153.70A 165.60 +4.70 160.90 2140 ---- 172.80B 157.10A 157.10A 169.10 +4.70 164.40 2145 ---- 176.40B 160.50A 160.50A 172.70 +4.80 167.90 2150 ---- 180.00B 164.00A 164.00A 176.20 +4.70 171.50 2155 ---- 183.60B 167.40A 167.40A 179.90 +4.90 175.00 2160 ---- 187.30B 171.00A 171.00A 183.50 +4.90 178.60 2165 ---- 191.00B 174.50A 174.50A 187.20 +4.90 182.30 2170 ---- 194.80B 178.10A 178.10A 190.90 +5.00 185.90 2175 ---- 198.50B 181.70A 181.70A 194.60 +5.00 189.60 14 2180 ---- 202.30B 185.30A 185.30A 198.30 +5.00 193.30 2185 ---- 206.10B 189.00A 189.00A 202.10 +5.10 197.00 2190 ---- 210.00B 192.60A 192.60A 205.90 +5.10 200.80 2195 ---- 213.90B 196.30A 196.30A 209.70 +5.10 204.60 2200 ---- 217.70B 200.10A 200.10A 213.60 +5.20 208.40 2 2205 ---- 221.70B 203.80A 203.80A 217.40 +5.20 212.20 2210 ---- 225.60B 207.60A 207.60A 221.30 +5.30 216.00 2215 ---- 229.60B 211.40A 211.40A 225.20 +5.30 219.90 2220 ---- 233.50B 215.30A 215.30A 229.20 +5.40 223.80 2225 ---- 237.50B 219.10A 219.10A 233.20 +5.50 227.70 2230 ---- 241.60B 223.00A 223.00A 237.10 +5.40 231.70 2235 ---- 245.60B 226.90A 226.90A 241.20 +5.60 235.60 2240 ---- 249.70B 230.80A 230.80A 245.20 +5.60 239.60 2245 ---- 253.80B 234.80A 234.80A 249.20 +5.60 243.60 2250 ---- 257.90B 238.80A 238.80A 253.30 +5.70 247.60 2255 ---- 262.00B 242.80A 242.80A 257.40 +5.70 251.70 2260 ---- 266.10B 246.80A 246.80A 261.50 +5.80 255.70 2265 ---- 270.30B 250.80A 250.80A 265.60 +5.80 259.80 2270 ---- 274.50B 254.80A 254.80A 269.80 +5.90 263.90 2275 ---- 278.60B 258.90A 258.90A 274.00 +6.00 268.00 2280 ---- 282.90B 263.00A 263.00A 278.10 +6.00 272.10 2285 ---- 287.10B 267.10A 267.10A 282.30 +6.00 276.30 2290 ---- 291.30B 271.20A 271.20A 286.60 +6.10 280.50 2295 ---- 295.60B 275.30A 275.30A 290.80 +6.20 284.60 2300 ---- 299.80B 279.50A 279.50A 295.00 +6.20 288.80 2305 ---- 304.10B 283.70A 283.70A 299.30 +6.30 293.00 2310 ---- 308.40B 287.90A 287.90A 303.60 +6.30 297.30 2315 ---- 312.70B 292.10A 292.10A 307.90 +6.40 301.50 2320 ---- 317.10B 296.30A 296.30A 312.20 +6.40 305.80 2325 ---- 321.40B 300.50A 300.50A 316.50 +6.50 310.00 2330 ---- 325.80B 304.80A 304.80A 320.90 +6.60 314.30 2340 ---- 334.50B 313.30A 313.30A 329.60 +6.70 322.90 2350 ---- 343.30B 321.90A 321.90A 338.40 +6.80 331.60 2360 ---- 352.20B 330.50A 330.50A 347.20 +6.90 340.30 2370 ---- 361.00B 339.20A 339.20A 356.00 +6.90 349.10 2375 ---- 365.50B 343.60A 343.60A 360.50 +7.00 353.50 2380 ---- 370.00B 348.00A 348.00A 364.90 +7.00 357.90 2390 ---- 379.00B 356.80A 356.80A 373.90 +7.20 366.70 2400 ---- 388.00B 365.60A 365.60A 382.80 +7.20 375.60 2410 ---- 397.00B 374.50A 374.50A 391.90 +7.40 384.50 2420 ---- 406.10B 383.40A 383.40A 400.90 +7.40 393.50 2425 ---- 410.70B 387.90A 387.90A 405.40 +7.40 398.00 2430 ---- 415.20B 392.40A 392.40A 410.00 +7.50 402.50 2450 ---- 433.60B 410.40A 410.40A 428.30 +7.70 420.60 2475 ---- 456.60B 433.20A 433.20A 451.30 +7.80 443.50 2500 ---- 479.90B 456.10A 456.10A 474.50 +8.00 466.50 4 2525 ---- 503.30B 479.20A 479.20A 497.80 +8.10 489.70 3 2550 ---- 526.90B 502.50A 502.50A 521.30 +8.20 513.10 2575 ---- 550.60B 525.90A 525.90A 544.90 +8.30 536.60 2600 ---- 574.40B 549.50A 549.50A 568.70 +8.40 560.30 2625 ---- 598.30B 573.20A 573.20A 592.60 +8.50 584.10 5 2700 ---- 670.70B 645.00A 645.00A 664.90 +8.70 656.20 2800 ---- 768.40B 742.10A 742.10A 762.50 +8.90 753.60 18 3000 ---- 966.90B 939.50A 939.50A 961.20 +9.00 952.20 3500 ---- 1463.80B 1441.90A 1441.90A 1461.20 +9.00 1452.20 4000 ---- 1963.20B 1941.10A 1941.10A 1961.20 +9.00 1952.20 OG MAR24 Gold Option PUT 1250 ---- ---- ---- ---- .70 .00 .70 100 1275 ---- ---- ---- ---- .70 -.10 .80 1300 ---- ---- ---- ---- .80 -.10 .90 40 1325 ---- ---- 1.00A 1.00A .90 -.20 1.10 50 1350 ---- ---- 1.10A 1.10A 1.10 -.10 1.20 30 1375 ---- ---- ---- ---- 1.20 -.10 1.30 30 1400 ---- ---- 1.40A 1.40A 1.40 -.10 1.50 80 1425 ---- ---- ---- ---- 1.60 -.10 1.70 1440 ---- ---- 1.80A 1.80A 1.70 -.20 1.90 1450 ---- ---- 1.90A 1.90A 1.80 -.20 2.00 1460 ---- ---- 2.00A 2.00A 2.00 -.10 2.10 1470 ---- ---- ---- ---- 2.10 -.10 2.20 1475 ---- ---- 2.20A 2.20A 2.20 -.10 2.30 1480 ---- ---- ---- ---- 2.20 -.10 2.30 1490 ---- ---- ---- ---- 2.40 -.10 2.50 1500 ---- ---- ---- ---- 2.50 -.10 2.60 500 1510 2.60 2.60 2.60 2.60 2.70 -.10 85 2.80 1520 2.80 2.90B 2.80 2.80 2.90 -.10 82 3.00 1525 ---- ---- 3.00A 3.00A 3.00 -.10 3.10 1 1530 ---- ---- 3.10A 3.10A 3.10 -.10 3.20 1 1 1540 ---- ---- ---- ---- 3.40 .00 3.40 2 1545 ---- ---- ---- ---- 3.50 .00 3.50 1550 ---- ---- ---- ---- 3.60 .00 3.60 24 1555 ---- ---- 3.70A 3.70A 3.70 -.10 3.80 1560 ---- ---- ---- ---- 3.90 .00 3.90 1565 ---- 4.10B ---- ---- 4.00 .00 4.00 1570 ---- ---- 4.10A 4.10A 4.20 .00 4.20 3 1575 ---- 4.40B ---- 4.40B 4.40 +.10 4.30 1580 ---- 4.60B 4.40A 4.40A 4.50 .00 4.50 1585 ---- ---- 4.60A 4.60A 4.70 .00 4.70 1590 ---- 4.90B ---- 4.90B 4.90 +.10 4.80 1595 ---- 5.10B 4.90A 4.90A 5.10 +.10 5.00 1600 ---- 5.30B 5.10A 5.10A 5.30 +.10 5.20 44 1605 ---- 5.50B 5.30A 5.30A 5.50 +.10 5.40 1610 ---- 5.80B 5.50A 5.50A 5.70 +.10 5.60 1 1615 ---- 6.00B 5.70A 5.70A 5.90 +.10 5.80 1620 ---- 6.20B 5.90A 5.90A 6.20 +.10 6.10 1625 ---- 6.50B 6.10A 6.10A 6.40 +.10 6.30 10 10 1630 ---- 6.70B 6.30A 6.30A 6.70 +.20 6.50 1635 ---- 7.00B 6.60A 6.60A 6.90 +.10 6.80 1640 ---- 7.30B 6.80A 6.80A 7.20 +.20 7.00 1645 ---- 7.50B 7.10A 7.10A 7.50 +.20 7.30 1650 ---- 7.80B 7.30A 7.30A 7.80 +.20 7.60 21 1655 ---- 8.10B 7.60A 7.60A 8.10 +.20 7.90 1660 ---- 8.40B 7.90A 7.90A 8.40 +.20 8.20 1665 ---- 8.80B 8.20A 8.20A 8.70 +.20 8.50 1670 ---- 9.10B 8.40A 8.40A 9.00 +.20 8.80 1675 ---- 9.50B 8.80A 8.80A 9.40 +.30 9.10 1680 ---- 9.90B 9.10A 9.10A 9.70 +.20 9.50 1685 ---- 10.20B 9.40A 9.40A 10.10 +.30 9.80 1690 ---- 10.60B 9.80A 9.80A 10.50 +.30 10.20 1695 ---- 11.10B 10.10A 10.10A 10.90 +.30 10.60 1700 10.90 11.50B 10.40A 11.50B 11.30 +.30 1 11.00 60 1705 ---- 11.90B 10.90A 10.90A 11.70 +.30 11.40 1710 ---- 12.40B 11.20A 11.20A 12.10 +.30 11.80 1715 11.90 12.90B 11.40 12.90B 12.60 +.30 3 12.30 1720 ---- 13.40B 11.90A 11.90A 13.10 +.40 12.70 1725 ---- 13.90B 12.50A 12.50A 13.50 +.30 13.20 1730 ---- 14.40B 12.80A 12.80A 14.00 +.30 13.70 1735 ---- 15.00B 13.50A 13.50A 14.60 +.40 14.20 1740 ---- 15.50B 14.00A 14.00A 15.10 +.40 14.70 1745 14.20 16.10B 14.20 16.10B 15.60 +.30 1 15.30 1750 15.30 16.70B 14.80A 14.80A 16.20 +.40 1 15.80 900 1755 ---- 17.30B 15.50A 15.50A 16.80 +.40 16.40 1760 ---- 18.00B 16.10A 16.10A 17.40 +.40 17.00 1765 ---- 18.70B 16.70A 16.70A 18.10 +.50 17.60 1770 ---- 19.40B 17.30A 17.30A 18.70 +.40 18.30 1775 ---- 20.10B 17.90A 17.90A 19.40 +.40 19.00 1780 ---- 20.80B 18.50A 18.50A 20.10 +.50 19.60 1785 ---- 21.60B 19.20A 19.20A 20.90 +.60 20.30 1790 ---- 22.40B 19.90A 19.90A 21.60 +.50 21.10 1795 ---- 23.20B 20.60A 20.60A 22.40 +.60 21.80 1800 ---- 24.00B 21.30A 21.30A 23.20 +.60 22.60 395 1805 ---- 24.90B 22.10A 22.10A 24.00 +.60 23.40 1810 ---- 25.80B 22.90A 22.90A 24.90 +.60 24.30 1815 ---- 26.70B 23.70A 23.70A 25.80 +.70 25.10 1820 ---- 27.60B 24.50A 24.50A 26.70 +.70 26.00 1825 ---- 28.60B 25.30A 25.30A 27.60 +.70 26.90 1830 ---- 29.60B 26.20A 26.20A 28.60 +.80 27.80 1835 ---- 30.70B 27.10A 27.10A 29.60 +.80 28.80 1840 ---- 31.80B 28.10A 28.10A 30.60 +.80 29.80 1845 ---- 32.90B 29.00A 29.00A 31.70 +.90 30.80 1850 ---- 34.00B 30.00A 30.00A 32.80 +.90 31.90 1855 ---- 35.20B 31.10A 31.10A 33.90 +.90 33.00 1860 ---- 36.40B 32.10A 32.10A 35.10 +1.00 34.10 1865 ---- 37.60B 33.20A 33.20A 36.30 +1.00 35.30 1870 ---- 38.90B 34.30A 34.30A 37.50 +1.10 36.40 1875 ---- 40.20B 35.50A 35.50A 38.80 +1.10 37.70 1880 ---- 41.60B 36.70A 36.70A 40.10 +1.20 38.90 1885 ---- 43.00B 37.90A 37.90A 41.40 +1.20 40.20 1890 ---- 44.40B 39.20A 39.20A 42.80 +1.30 41.50 1 1895 ---- 45.90B 40.50A 40.50A 44.20 +1.30 42.90 1900 ---- 47.40B 41.80A 41.80A 45.70 +1.40 44.30 5 56 1905 ---- 48.90B 43.20A 43.20A 47.20 +1.40 45.80 1 1910 ---- 50.50B 44.60A 44.60A 48.70 +1.40 47.30 1 1915 ---- 52.10B 46.00A 46.00A 50.30 +1.50 48.80 1920 ---- 53.80B 47.50A 47.50A 51.90 +1.50 50.40 1925 ---- 55.50B 49.00A 49.00A 53.60 +1.60 52.00 1930 ---- 57.30B 50.60A 50.60A 55.30 +1.70 53.60 1935 ---- 59.10B 52.20A 52.20A 57.10 +1.80 55.30 1 1940 ---- 60.90B 53.80A 53.80A 58.80 +1.70 57.10 1 1945 ---- 62.80B 55.50A 55.50A 60.70 +1.90 58.80 1950 ---- 64.70B 57.20A 57.20A 62.50 +1.80 60.70 105 1955 ---- 66.70B 58.90A 58.90A 64.50 +2.00 62.50 1960 ---- 68.70B 60.70A 60.70A 66.40 +2.00 64.40 1965 ---- 70.70B 62.60A 62.60A 68.40 +2.00 66.40 1970 ---- 72.80B 64.50A 64.50A 70.50 +2.20 68.30 1975 ---- 74.90B 66.40A 66.40A 72.60 +2.20 70.40 2 1980 ---- 77.10B 68.40A 68.40A 74.70 +2.30 72.40 1985 ---- 79.40B 70.40A 70.40A 76.90 +2.30 74.60 1990 ---- 81.60B 72.50A 72.50A 79.10 +2.40 76.70 1995 ---- 83.90B 74.60A 74.60A 81.40 +2.50 78.90 2000 ---- 86.30B 76.80A 76.80A 83.70 +2.60 81.10 40 2005 ---- 88.70B 79.00A 79.00A 86.00 +2.60 83.40 2010 ---- 91.10B 81.20A 81.20A 88.40 +2.60 85.80 2015 ---- 93.60B 83.50A 83.50A 90.90 +2.80 88.10 2020 ---- 96.10B 85.80A 85.80A 93.40 +2.90 90.50 2025 ---- 98.70B 88.20A 88.20A 95.90 +2.90 93.00 2030 ---- 101.30B 90.60A 90.60A 98.50 +3.00 95.50 2035 ---- 104.00B 93.00A 93.00A 101.10 +3.10 98.00 2040 ---- 106.70B 95.50A 95.50A 103.70 +3.10 100.60 2045 ---- 109.40B 98.10A 98.10A 106.40 +3.20 103.20 2050 ---- 112.20B 100.60A 100.60A 109.20 +3.30 105.90 9 9 2055 ---- 115.00B 103.20A 103.20A 111.90 +3.30 108.60 15 38 2060 ---- 117.80B 105.90A 105.90A 114.80 +3.50 111.30 2065 ---- 120.70B 108.60A 108.60A 117.60 +3.50 114.10 2070 ---- 123.70B 111.30A 111.30A 120.50 +3.50 5 117.00 2075 ---- 126.70B 114.10A 114.10A 123.50 +3.70 119.80 2080 ---- 129.70B 116.90A 116.90A 126.50 +3.80 122.70 2085 ---- 132.70B 119.80A 119.80A 129.50 +3.80 125.70 2090 ---- 135.80B 122.70A 122.70A 132.50 +3.80 128.70 2095 ---- 138.80B 125.60A 125.60A 135.60 +3.90 131.70 2100 ---- 141.90B 128.60A 128.60A 138.80 +4.00 134.80 10 2105 ---- 145.10B 131.60A 131.60A 141.90 +4.00 137.90 2110 ---- 148.30B 134.60A 134.60A 145.10 +4.10 141.00 2115 ---- 151.60B 137.70A 137.70A 148.40 +4.20 144.20 2120 ---- 154.90B 140.80A 140.80A 151.60 +4.20 147.40 2125 ---- 158.20B 144.50A 144.50A 154.90 +4.20 150.70 169 2130 ---- 161.60B 147.60A 147.60A 158.30 +4.40 153.90 2135 ---- 165.00B 150.90A 150.90A 161.60 +4.30 157.30 2140 ---- 168.40B 154.10A 154.10A 165.00 +4.40 160.60 2145 ---- 171.90B 157.40A 157.40A 168.50 +4.50 164.00 2150 ---- 175.40B 160.70A 160.70A 171.90 +4.50 167.40 2155 ---- 178.90B 164.10A 164.10A 175.40 +4.60 170.80 2160 ---- 182.50B 167.50A 167.50A 178.90 +4.60 174.30 2165 ---- 186.10B 170.90A 170.90A 182.50 +4.70 177.80 2170 ---- 189.70B 174.30A 174.30A 186.10 +4.80 181.30 2175 ---- 193.30B 177.80A 177.80A 189.70 +4.80 184.90 2180 ---- 197.00B 181.30A 181.30A 193.30 +4.80 188.50 2185 ---- 200.60B 184.80A 184.80A 197.00 +4.90 192.10 2190 ---- 204.40B 188.40A 188.40A 200.70 +5.00 195.70 2195 ---- 208.10B 192.00A 192.00A 204.40 +5.00 199.40 2200 ---- 211.90B 195.60A 195.60A 208.10 +5.00 203.10 2205 ---- 215.60B 199.20A 199.20A 211.90 +5.10 206.80 2210 ---- 219.50B 202.90A 202.90A 215.60 +5.10 210.50 2215 ---- 223.30B 206.60A 206.60A 219.40 +5.10 214.30 2220 ---- 227.20B 210.30A 210.30A 223.30 +5.30 218.00 2225 ---- 231.00B 214.00A 214.00A 227.10 +5.20 221.90 2230 ---- 234.90B 217.80A 217.80A 231.00 +5.30 225.70 2235 ---- 238.90B 221.60A 221.60A 234.90 +5.40 229.50 2240 ---- 242.80B 225.40A 225.40A 238.80 +5.40 233.40 2245 ---- 246.80B 229.20A 229.20A 242.70 +5.40 237.30 2250 ---- 250.70B 233.00A 233.00A 246.70 +5.50 241.20 2255 ---- 254.70B 236.90A 236.90A 250.70 +5.60 245.10 2260 ---- 258.80B 240.80A 240.80A 254.70 +5.60 249.10 2265 ---- 262.80B 244.70A 244.70A 258.70 +5.60 253.10 2270 ---- 266.90B 248.70A 248.70A 262.70 +5.60 257.10 2275 ---- 270.90B 252.60A 252.60A 266.80 +5.70 261.10 2280 ---- 275.00B 256.60A 256.60A 270.80 +5.70 265.10 2285 ---- 279.10B 260.60A 260.60A 274.90 +5.80 269.10 2290 ---- 283.30B 264.60A 264.60A 279.00 +5.80 273.20 2295 ---- 287.40B 268.60A 268.60A 283.10 +5.80 277.30 2300 ---- 291.60B 272.60A 272.60A 287.30 +5.90 281.40 2305 ---- 295.70B 276.70A 276.70A 291.40 +5.90 285.50 2310 ---- 299.90B 280.80A 280.80A 295.60 +6.00 289.60 2315 ---- 304.10B 284.90A 284.90A 299.80 +6.10 293.70 2320 ---- 308.40B 289.00A 289.00A 304.00 +6.10 297.90 2325 ---- 312.60B 293.10A 293.10A 308.20 +6.10 302.10 2330 ---- 316.80B 297.20A 297.20A 312.40 +6.10 306.30 2335 ---- 321.10B 301.40A 301.40A 316.60 +6.10 310.50 2340 ---- 325.40B 305.60A 305.60A 320.90 +6.20 314.70 2345 ---- 329.70B 309.80A 309.80A 325.20 +6.30 318.90 2350 ---- 334.00B 314.00A 314.00A 329.40 +6.30 323.10 2360 ---- 342.60B 322.40A 322.40A 338.00 +6.30 331.70 2370 ---- 351.30B 330.90A 330.90A 346.70 +6.50 340.20 2375 ---- 355.70B 335.20A 335.20A 351.00 +6.50 344.50 2380 ---- 360.00B 339.40A 339.40A 355.40 +6.50 348.90 2390 ---- 368.80B 348.00A 348.00A 364.10 +6.60 357.50 2400 ---- 377.60B 356.70A 356.70A 372.90 +6.70 366.20 2410 ---- 386.50B 365.40A 365.40A 381.70 +6.70 375.00 2420 ---- 395.40B 374.10A 374.10A 390.60 +6.80 383.80 2425 ---- 399.90B 378.50A 378.50A 395.10 +6.90 388.20 2430 ---- 404.40B 382.90A 382.90A 399.50 +6.90 392.60 2440 ---- 413.30B 391.70A 391.70A 408.40 +6.90 401.50 2450 ---- 422.40B 400.60A 400.60A 417.40 +7.00 410.40 2475 ---- 445.10B 422.90A 422.90A 440.00 +7.20 432.80 2500 ---- 467.90B 445.40A 445.40A 462.80 +7.30 455.50 2525 ---- 491.00B 468.10A 468.10A 485.80 +7.50 478.30 2550 ---- 514.20B 491.00A 491.00A 508.90 +7.60 501.30 2575 ---- 537.60B 514.10A 514.10A 532.20 +7.70 524.50 2600 ---- 561.10B 537.40A 537.40A 555.70 +7.90 547.80 2625 ---- 584.70B 560.80A 560.80A 579.20 +7.90 571.30 2750 ---- 704.50B 679.50A 679.50A 698.90 +8.40 690.50 2975 ---- 925.10B 898.90A 898.90A 919.70 +8.80 910.90 10 3000 ---- 949.90B 923.60A 923.60A 944.60 +8.80 935.80 3250 ---- ---- ---- ---- 1194.50 +8.80 1185.70 3500 ---- ---- ---- ---- 1444.50 +8.80 1435.70 4000 ---- ---- ---- ---- 1944.50 +8.80 1935.70 OG APR24 Gold Option PUT 1250 ---- ---- ---- ---- .70 -.20 .90 1 1275 ---- ---- ---- ---- .90 -.10 1.00 1300 ---- ---- ---- ---- 1.00 -.10 1.10 1325 ---- ---- 1.20A 1.20A 1.10 -.20 1.30 1350 ---- ---- ---- ---- 1.30 -.10 1.40 1375 ---- ---- ---- ---- 1.50 -.10 1.60 1400 ---- ---- 1.80A 1.80A 1.70 -.20 1.90 1425 ---- ---- ---- ---- 2.00 -.10 2.10 1440 ---- ---- ---- ---- 2.20 -.10 2.30 1450 ---- ---- ---- ---- 2.40 .00 2.40 1460 ---- ---- ---- ---- 2.50 -.10 2.60 1470 ---- ---- ---- ---- 2.70 .00 2.70 2 1475 ---- ---- ---- ---- 2.80 .00 2.80 1480 ---- ---- ---- ---- 2.80 -.10 2.90 1490 ---- ---- ---- ---- 3.00 -.10 3.10 1500 ---- ---- ---- ---- 3.20 -.10 3.30 45 1510 ---- ---- ---- ---- 3.50 .00 3.50 1520 ---- ---- ---- ---- 3.70 .00 3.70 1525 ---- ---- ---- ---- 3.80 .00 3.80 1530 ---- ---- ---- ---- 4.00 .00 4.00 1540 ---- ---- ---- ---- 4.20 .00 4.20 1545 ---- ---- ---- ---- 4.40 .00 4.40 1550 ---- ---- ---- ---- 4.60 +.10 4.50 1555 ---- ---- ---- ---- 4.70 .00 4.70 1560 ---- ---- ---- ---- 4.90 .00 4.90 1565 ---- ---- ---- ---- 5.10 +.10 5.00 1570 ---- ---- ---- ---- 5.30 +.10 5.20 1575 ---- ---- ---- ---- 5.50 +.10 5.40 1580 ---- ---- ---- ---- 5.70 +.10 5.60 1585 ---- ---- ---- ---- 5.90 +.10 5.80 1590 ---- ---- ---- ---- 6.10 +.10 6.00 1595 ---- 6.30B ---- 6.30B 6.30 +.10 6.20 1 1600 ---- ---- ---- ---- 6.50 .00 6.50 200 1605 ---- 6.80B ---- 6.80B 6.80 +.10 6.70 1610 ---- ---- 6.90A 6.90A 7.00 .00 7.00 1615 ---- ---- 7.10A 7.10A 7.30 +.10 7.20 1620 ---- ---- 7.40A 7.40A 7.60 +.10 7.50 1625 ---- ---- ---- ---- 7.80 .00 7.80 1630 ---- ---- ---- ---- 8.10 +.10 8.00 1635 ---- ---- ---- ---- 8.40 +.10 8.30 1640 ---- ---- ---- ---- 8.80 +.20 8.60 1645 ---- 9.00B ---- 9.00B 9.10 +.20 8.90 1650 ---- ---- 9.20A 9.20A 9.40 +.10 9.30 1655 ---- ---- 9.50A 9.50A 9.70 +.10 9.60 1660 ---- 10.00B 9.80A 9.80A 10.10 +.20 9.90 1665 ---- 10.40B 10.20A 10.20A 10.50 +.20 10.30 1670 ---- 10.80B 10.50A 10.50A 10.90 +.20 10.70 1675 ---- 11.20B 10.90A 10.90A 11.20 +.10 11.10 1680 ---- 11.60B 11.30A 11.30A 11.70 +.30 11.40 1685 ---- 12.00B 11.60A 11.60A 12.10 +.20 11.90 1690 ---- 12.40B 12.00A 12.00A 12.50 +.20 12.30 1695 ---- 12.90B 12.50A 12.50A 13.00 +.30 12.70 1700 ---- 13.40B 12.90A 12.90A 13.40 +.20 13.20 1705 ---- 13.90B 13.30A 13.30A 13.90 +.30 13.60 1710 ---- 14.40B 13.80A 13.80A 14.40 +.30 14.10 1715 ---- 14.90B 14.20A 14.20A 14.90 +.30 14.60 1720 ---- 15.50B 14.70A 14.70A 15.40 +.30 15.10 1725 ---- 16.00B 15.20A 15.20A 16.00 +.40 15.60 1730 ---- 16.60B 15.80A 15.80A 16.50 +.30 16.20 1735 ---- 17.20B 16.30A 16.30A 17.10 +.40 16.70 1740 ---- 17.80B 16.90A 16.90A 17.70 +.40 17.30 1745 ---- 18.50B 17.40A 17.40A 18.30 +.40 17.90 1750 ---- 19.20B 18.00A 18.00A 19.00 +.50 18.50 1755 ---- 19.80B 18.60A 18.60A 19.70 +.50 19.20 1760 ---- 20.50B 19.30A 19.30A 20.30 +.50 19.80 1765 ---- 21.30B 19.90A 19.90A 21.00 +.50 20.50 1770 ---- 22.00B 20.60A 20.60A 21.80 +.60 21.20 1775 ---- 22.80B 21.30A 21.30A 22.50 +.50 22.00 1780 ---- 23.60B 22.00A 22.00A 23.30 +.60 22.70 1785 ---- 24.40B 22.70A 22.70A 24.10 +.60 23.50 1790 ---- 25.30B 23.50A 23.50A 24.90 +.60 24.30 1795 ---- 26.20B 24.30A 24.30A 25.80 +.70 25.10 1800 ---- 27.10B 25.10A 25.10A 26.70 +.70 26.00 225 1805 ---- 28.00B 25.90A 25.90A 27.60 +.70 26.90 1810 ---- 29.00B 26.80A 26.80A 28.50 +.70 27.80 1815 ---- 30.00B 27.60A 27.60A 29.40 +.70 28.70 1820 ---- 31.00B 28.60A 28.60A 30.40 +.70 29.70 1825 ---- 32.00B 29.50A 29.50A 31.40 +.80 30.60 1830 ---- 33.10B 30.50A 30.50A 32.50 +.80 31.70 1835 ---- 34.20B 31.40A 31.40A 33.60 +.90 32.70 1840 ---- 35.40B 32.50A 32.50A 34.70 +.90 33.80 1845 ---- 36.50B 33.50A 33.50A 35.80 +.90 34.90 1850 ---- 37.70B 34.60A 34.60A 37.00 +1.00 36.00 183 1855 ---- 39.00B 35.70A 35.70A 38.20 +1.00 37.20 1860 ---- 40.20B 36.80A 36.80A 39.40 +1.00 38.40 1865 ---- 41.60B 38.00A 38.00A 40.70 +1.10 39.60 1870 ---- 42.90B 39.20A 39.20A 42.00 +1.10 40.90 1875 ---- 44.30B 40.50A 40.50A 43.30 +1.10 42.20 1880 ---- 45.70B 41.70A 41.70A 44.70 +1.20 43.50 1885 ---- 47.10B 43.00A 43.00A 46.10 +1.20 44.90 1890 ---- 48.60B 44.40A 44.40A 47.50 +1.20 46.30 1895 ---- 50.20B 45.70A 45.70A 49.00 +1.30 47.70 1900 ---- 51.70B 47.10A 47.10A 50.60 +1.40 49.20 1 194 1905 ---- 53.30B 48.60A 48.60A 52.10 +1.40 50.70 1910 ---- 55.00B 50.10A 50.10A 53.80 +1.50 52.30 1915 ---- 56.70B 51.60A 51.60A 55.40 +1.50 53.90 1920 ---- 58.40B 53.10A 53.10A 57.10 +1.60 55.50 100 1925 ---- 60.10B 54.70A 54.70A 58.80 +1.60 57.20 21 1930 ---- 62.00B 56.30A 56.30A 60.60 +1.70 58.90 1935 ---- 63.80B 58.00A 58.00A 62.40 +1.70 60.70 1940 ---- 65.70B 59.70A 59.70A 64.30 +1.80 62.50 1945 ---- 67.60B 61.50A 61.50A 66.20 +1.90 64.30 1950 ---- 69.60B 63.20A 63.20A 68.10 +1.90 66.20 20 1955 ---- 71.60B 65.10A 65.10A 70.10 +2.00 68.10 1 1960 ---- 73.70B 66.90A 66.90A 72.10 +2.00 70.10 1965 ---- 75.80B 68.80A 68.80A 74.10 +2.00 72.10 1970 ---- 77.90B 70.80A 70.80A 76.20 +2.10 74.10 1975 ---- 80.10B 72.80A 72.80A 78.40 +2.20 76.20 7 1980 ---- 82.30B 74.80A 74.80A 80.50 +2.20 78.30 1985 ---- 84.50B 76.90A 76.90A 82.80 +2.30 80.50 1990 ---- 86.80B 79.00A 79.00A 85.00 +2.30 82.70 1995 ---- 89.20B 81.10A 81.10A 87.30 +2.30 85.00 2000 ---- 91.60B 83.30A 83.30A 89.70 +2.50 87.20 44 2005 ---- 94.00B 85.50A 85.50A 92.00 +2.40 89.60 2010 ---- 96.50B 87.80A 87.80A 94.50 +2.60 91.90 2015 ---- 99.00B 90.10A 90.10A 96.90 +2.50 94.40 2020 ---- 101.50B 92.50A 92.50A 99.40 +2.60 96.80 2025 ---- 104.10B 94.90A 94.90A 102.00 +2.70 99.30 2030 ---- 106.70B 97.30A 97.30A 104.50 +2.70 101.80 2035 ---- 109.40B 99.70A 99.70A 107.20 +2.80 104.40 2040 ---- 112.10B 102.30A 102.30A 109.80 +2.80 107.00 2045 ---- 114.80B 104.80A 104.80A 112.50 +2.80 109.70 2050 ---- 117.60B 107.40A 107.40A 115.30 +3.00 112.30 2055 ---- 120.40B 110.00A 110.00A 118.10 +3.00 115.10 2060 ---- 123.30B 112.70A 112.70A 120.90 +3.10 117.80 2065 ---- 126.20B 115.40A 115.40A 123.70 +3.10 120.60 2070 ---- 129.10B 118.10A 118.10A 126.60 +3.10 123.50 2075 ---- 132.10B 120.90A 120.90A 129.60 +3.30 126.30 1 2080 ---- 135.10B 123.70A 123.70A 132.50 +3.20 129.30 15 2085 ---- 138.10B 126.60A 126.60A 135.50 +3.30 132.20 2090 ---- 141.20B 129.50A 129.50A 138.60 +3.40 135.20 2095 ---- 144.30B 132.40A 132.40A 141.70 +3.50 138.20 2100 ---- 147.50B 135.30A 135.30A 144.80 +3.60 141.20 2105 ---- 150.60B 138.30A 138.30A 147.90 +3.60 144.30 2110 ---- 153.90B 141.40A 141.40A 151.10 +3.60 147.50 2115 ---- 157.10B 144.40A 144.40A 154.30 +3.70 150.60 2120 ---- 160.40B 147.50A 147.50A 157.60 +3.80 153.80 2125 ---- 163.70B 150.70A 150.70A 160.90 +3.90 157.00 2130 ---- 167.00B 153.90A 153.90A 164.20 +3.90 160.30 2135 ---- 170.40B 157.10A 157.10A 167.50 +4.00 163.50 2140 ---- 173.80B 160.30A 160.30A 170.90 +4.00 166.90 2145 ---- 177.30B 163.60A 163.60A 174.30 +4.10 170.20 2150 ---- 180.70B 166.80A 166.80A 177.80 +4.20 173.60 2155 ---- 184.20B 170.20A 170.20A 181.20 +4.20 177.00 2160 ---- 187.70B 173.50A 173.50A 184.70 +4.30 180.40 2165 ---- 191.30B 176.90A 176.90A 188.20 +4.30 183.90 2170 ---- 194.90B 180.30A 180.30A 191.80 +4.40 187.40 2175 ---- 198.50B 183.80A 183.80A 195.40 +4.50 190.90 2180 ---- 202.10B 187.30A 187.30A 199.00 +4.60 194.40 2185 ---- 205.70B 190.80A 190.80A 202.60 +4.60 198.00 2190 ---- 209.40B 194.30A 194.30A 206.20 +4.60 201.60 2195 ---- 213.10B 197.80A 197.80A 209.90 +4.70 205.20 2200 ---- 216.80B 201.40A 201.40A 213.60 +4.70 208.90 2205 ---- 220.60B 205.00A 205.00A 217.30 +4.70 212.60 2210 ---- 224.40B 208.70A 208.70A 221.10 +4.80 216.30 2215 ---- 228.20B 212.30A 212.30A 224.80 +4.80 220.00 2220 ---- 232.00B 216.00A 216.00A 228.60 +4.90 223.70 2225 ---- 235.80B 219.70A 219.70A 232.40 +4.90 227.50 2230 ---- 239.70B 223.40A 223.40A 236.30 +5.00 231.30 2235 ---- 243.60B 227.20A 227.20A 240.10 +5.00 235.10 2240 ---- 247.50B 230.90A 230.90A 244.00 +5.10 238.90 2245 ---- 251.40B 234.70A 234.70A 247.90 +5.10 242.80 2250 ---- 255.30B 238.50A 238.50A 251.80 +5.10 246.70 2255 ---- 259.30B 242.40A 242.40A 255.80 +5.20 250.60 2260 ---- 263.30B 246.20A 246.20A 259.70 +5.20 254.50 2265 ---- 267.30B 250.10A 250.10A 263.70 +5.30 258.40 2270 ---- 271.30B 254.00A 254.00A 267.70 +5.30 262.40 2275 ---- 275.30B 257.90A 257.90A 271.70 +5.40 266.30 2280 ---- 279.40B 261.90A 261.90A 275.70 +5.40 270.30 2285 ---- 283.40B 265.80A 265.80A 279.80 +5.50 274.30 2290 ---- 287.50B 269.80A 269.80A 283.80 +5.50 278.30 2295 ---- 291.60B 273.80A 273.80A 287.90 +5.50 282.40 2300 ---- 295.70B 277.80A 277.80A 292.00 +5.60 286.40 2305 ---- 299.90B 281.80A 281.80A 296.10 +5.60 290.50 2310 ---- 304.00B 285.80A 285.80A 300.30 +5.70 294.60 2315 ---- 308.20B 289.90A 289.90A 304.40 +5.70 298.70 2320 ---- 312.40B 293.90A 293.90A 308.60 +5.80 302.80 2325 ---- 316.50B 298.00A 298.00A 312.70 +5.80 306.90 2330 ---- 320.70B 302.10A 302.10A 316.90 +5.80 311.10 2335 ---- 325.00B 306.20A 306.20A 321.10 +5.90 315.20 2340 ---- 329.20B 310.40A 310.40A 325.30 +5.90 319.40 2345 ---- 333.40B 314.50A 314.50A 329.60 +6.00 323.60 2350 ---- 337.70B 318.70A 318.70A 333.80 +6.00 327.80 2360 ---- 346.30B 327.00A 327.00A 342.30 +6.10 336.20 2370 ---- 354.90B 335.40A 335.40A 350.90 +6.20 344.70 2375 ---- 359.20B 339.70A 339.70A 355.20 +6.30 348.90 2380 ---- 363.50B 343.90A 343.90A 359.50 +6.30 353.20 2390 ---- 372.20B 352.40A 352.40A 368.10 +6.30 361.80 2400 ---- 381.00B 361.00A 361.00A 376.80 +6.40 370.40 2410 ---- 389.80B 369.60A 369.60A 385.60 +6.50 379.10 2420 ---- 398.60B 378.20A 378.20A 394.30 +6.50 387.80 2425 ---- 403.00B 382.60A 382.60A 398.70 +6.60 392.10 2430 ---- 407.40B 386.90A 386.90A 403.20 +6.70 396.50 2440 ---- 416.30B 395.70A 395.70A 412.00 +6.70 405.30 2450 ---- 425.30B 404.40A 404.40A 420.90 +6.80 414.10 2475 ---- 447.80B 426.50A 426.50A 443.30 +7.00 436.30 2500 ---- 470.50B 448.90A 448.90A 465.80 +7.10 458.70 2525 ---- 493.40B 471.40A 471.40A 488.60 +7.20 481.40 2550 ---- 516.40B 494.10A 494.10A 511.50 +7.30 504.20 2575 ---- 539.60B 517.00A 517.00A 534.60 +7.50 527.10 2600 ---- 563.00B 540.10A 540.10A 557.90 +7.60 550.30 2625 ---- 586.40B 563.30A 563.30A 581.30 +7.70 573.60 2700 ---- 657.60B 633.70A 633.70A 652.20 +8.00 644.20 3000 ---- 950.00B 924.30A 924.30A 944.70 +8.70 936.00 3400 ---- ---- ---- ---- 1344.50 +8.80 1335.70 4000 ---- ---- ---- ---- 1944.50 +8.80 1935.70 OG MAY24 Gold Option PUT 1250 ---- ---- ---- ---- .80 -.20 1.00 1275 ---- ---- ---- ---- 1.00 -.20 1.20 1300 ---- ---- ---- ---- 1.20 -.20 1.40 1325 ---- ---- ---- ---- 1.30 -.20 1.50 1350 ---- ---- ---- ---- 1.60 -.10 1.70 1375 ---- ---- ---- ---- 1.80 -.20 2.00 1400 ---- ---- ---- ---- 2.10 -.10 2.20 1425 ---- ---- ---- ---- 2.50 -.10 2.60 1450 ---- ---- ---- ---- 2.90 -.10 3.00 1460 ---- ---- ---- ---- 3.00 -.10 3.10 1470 ---- ---- ---- ---- 3.20 -.10 3.30 1475 ---- ---- ---- ---- 3.30 -.10 3.40 1480 ---- ---- ---- ---- 3.40 -.10 3.50 1490 ---- ---- ---- ---- 3.70 .00 3.70 1500 ---- ---- ---- ---- 3.90 .00 3.90 1510 ---- ---- ---- ---- 4.20 .00 4.20 1520 ---- ---- ---- ---- 4.50 .00 4.50 1525 ---- ---- ---- ---- 4.60 .00 4.60 1530 ---- ---- ---- ---- 4.80 +.10 4.70 1540 ---- ---- ---- ---- 5.10 .00 5.10 1545 ---- ---- ---- ---- 5.30 +.10 5.20 1550 ---- ---- ---- ---- 5.40 .00 5.40 1555 ---- ---- ---- ---- 5.60 .00 5.60 1560 ---- ---- ---- ---- 5.80 .00 5.80 1565 ---- ---- ---- ---- 6.00 +.10 5.90 1570 ---- ---- ---- ---- 6.20 +.10 6.10 1575 ---- ---- ---- ---- 6.40 .00 6.40 1580 ---- ---- ---- ---- 6.70 +.10 6.60 1585 ---- ---- ---- ---- 6.90 +.10 6.80 1590 ---- ---- ---- ---- 7.10 +.10 7.00 1595 ---- ---- ---- ---- 7.40 +.10 7.30 1600 ---- ---- ---- ---- 7.60 +.10 7.50 1605 ---- ---- ---- ---- 7.90 +.10 7.80 1610 ---- ---- ---- ---- 8.20 +.20 8.00 1615 ---- ---- ---- ---- 8.40 +.10 8.30 1620 ---- ---- ---- ---- 8.70 +.10 8.60 1625 ---- ---- ---- ---- 9.00 +.10 8.90 1630 ---- ---- ---- ---- 9.40 +.20 9.20 1635 ---- ---- ---- ---- 9.70 +.20 9.50 1640 ---- ---- ---- ---- 10.00 +.20 9.80 1645 ---- ---- ---- ---- 10.40 +.20 10.20 1650 ---- ---- ---- ---- 10.70 +.20 10.50 1655 ---- ---- ---- ---- 11.10 +.20 10.90 1660 ---- ---- ---- ---- 11.50 +.20 11.30 1665 ---- ---- ---- ---- 11.80 +.20 11.60 1670 ---- ---- ---- ---- 12.20 +.20 12.00 1675 ---- ---- ---- ---- 12.70 +.30 12.40 1680 ---- ---- ---- ---- 13.10 +.20 12.90 1685 ---- ---- ---- ---- 13.50 +.20 13.30 1690 ---- ---- ---- ---- 14.00 +.30 13.70 1695 ---- ---- ---- ---- 14.40 +.20 14.20 1700 ---- ---- ---- ---- 14.90 +.20 14.70 1705 ---- ---- ---- ---- 15.40 +.20 15.20 1710 ---- ---- ---- ---- 15.90 +.20 15.70 1715 ---- ---- ---- ---- 16.50 +.30 16.20 1720 ---- ---- ---- ---- 17.00 +.30 16.70 1725 ---- ---- ---- ---- 17.60 +.30 17.30 1730 ---- ---- ---- ---- 18.20 +.40 17.80 1735 ---- ---- ---- ---- 18.80 +.40 18.40 1740 ---- ---- ---- ---- 19.40 +.40 19.00 1745 ---- ---- ---- ---- 20.00 +.40 19.60 1750 ---- ---- ---- ---- 20.70 +.40 20.30 1755 ---- ---- ---- ---- 21.40 +.50 20.90 1760 ---- ---- ---- ---- 22.10 +.50 21.60 1765 ---- ---- ---- ---- 22.80 +.50 22.30 1770 ---- ---- ---- ---- 23.50 +.40 23.10 1775 ---- ---- ---- ---- 24.30 +.50 23.80 1780 ---- ---- ---- ---- 25.10 +.50 24.60 1785 ---- ---- 25.30A 25.30A 25.90 +.50 25.40 1790 ---- 26.30B 26.10A 26.10A 26.70 +.50 26.20 1795 ---- 27.10B 26.90A 26.90A 27.60 +.60 27.00 1800 ---- 28.00B 27.70A 27.70A 28.50 +.60 27.90 1805 ---- 29.00B 28.60A 28.60A 29.40 +.60 28.80 1810 ---- 29.90B 29.50A 29.50A 30.30 +.60 29.70 1815 ---- 30.90B 30.40A 30.40A 31.30 +.70 30.60 1820 ---- 31.90B 31.30A 31.30A 32.20 +.60 31.60 1825 ---- 32.90B 32.20A 32.20A 33.30 +.70 32.60 1830 ---- 34.00B 33.20A 33.20A 34.30 +.70 33.60 1835 ---- 35.10B 34.20A 34.20A 35.40 +.80 34.60 1840 ---- 36.20B 35.20A 35.20A 36.50 +.80 35.70 1845 ---- 37.40B 36.30A 36.30A 37.60 +.80 36.80 1850 ---- 38.50B 37.40A 37.40A 38.80 +.90 37.90 1855 ---- 39.80B 38.50A 38.50A 40.00 +.90 39.10 1860 ---- 41.00B 39.60A 39.60A 41.20 +.90 40.30 1865 ---- 42.30B 40.80A 40.80A 42.40 +.90 41.50 1870 ---- 43.60B 42.00A 42.00A 43.70 +.90 42.80 1875 ---- 44.90B 43.20A 43.20A 45.00 +1.00 44.00 1880 ---- 46.30B 44.50A 44.50A 46.40 +1.00 45.40 1885 ---- 47.70B 45.80A 45.80A 47.70 +1.00 46.70 1890 ---- 49.20B 47.10A 47.10A 49.20 +1.10 48.10 1895 ---- 50.60B 48.50A 48.50A 50.60 +1.10 49.50 1900 ---- 52.20B 49.90A 49.90A 52.10 +1.20 50.90 1905 ---- 53.70B 51.30A 51.30A 53.60 +1.20 52.40 1910 ---- 55.30B 52.70A 52.70A 55.20 +1.30 53.90 1915 ---- 56.90B 54.20A 54.20A 56.80 +1.30 55.50 1920 ---- 58.60B 55.80A 55.80A 58.40 +1.30 57.10 1925 ---- 60.30B 57.30A 57.30A 60.10 +1.40 58.70 1930 ---- 62.00B 58.90A 58.90A 61.80 +1.40 60.40 1935 ---- 63.80B 60.50A 60.50A 63.50 +1.40 62.10 1940 ---- 65.60B 62.20A 62.20A 65.30 +1.50 63.80 1945 ---- 67.50B 63.90A 63.90A 67.10 +1.50 65.60 1950 ---- 69.30B 65.60A 65.60A 69.00 +1.60 67.40 1955 ---- 71.30B 67.40A 67.40A 70.90 +1.60 69.30 1960 ---- 73.20B 69.20A 69.20A 72.80 +1.70 71.10 1965 ---- 75.30B 71.10A 71.10A 74.80 +1.70 73.10 1970 ---- 77.40B 73.00A 73.00A 76.80 +1.80 75.00 1975 ---- 79.50B 74.90A 74.90A 78.90 +1.90 77.00 1980 ---- 81.60B 76.80A 76.80A 80.90 +1.80 79.10 1985 ---- 83.70B 78.80A 78.80A 83.10 +2.00 81.10 1990 ---- 85.90B 80.80A 80.80A 85.30 +2.00 83.30 1995 ---- 88.20B 82.90A 82.90A 87.50 +2.10 85.40 2000 ---- 90.50B 85.00A 85.00A 89.70 +2.10 87.60 2005 ---- 92.80B 87.20A 87.20A 92.00 +2.20 89.80 2010 ---- 95.10B 89.40A 89.40A 94.30 +2.20 92.10 2015 ---- 97.50B 91.60A 91.60A 96.70 +2.30 94.40 1 2020 ---- 100.00B 93.80A 93.80A 99.10 +2.40 96.70 2025 ---- 102.40B 96.10A 96.10A 101.60 +2.50 99.10 2030 ---- 105.00B 98.50A 98.50A 104.10 +2.60 101.50 2035 ---- 107.50B 100.80A 100.80A 106.60 +2.60 104.00 2040 ---- 110.10B 103.30A 103.30A 109.10 +2.60 106.50 2045 ---- 112.70B 105.70A 105.70A 111.70 +2.70 109.00 2050 ---- 115.40B 108.20A 108.20A 114.40 +2.90 111.50 2055 ---- 118.10B 110.70A 110.70A 117.00 +2.90 114.10 2060 ---- 120.80B 113.30A 113.30A 119.70 +2.90 116.80 2065 ---- 123.60B 115.90A 115.90A 122.50 +3.00 119.50 2070 ---- 126.40B 118.50A 118.50A 125.20 +3.00 122.20 2075 ---- 129.20B 121.20A 121.20A 128.10 +3.20 124.90 2080 ---- 132.10B 123.90A 123.90A 130.90 +3.20 127.70 2085 ---- 135.00B 126.60A 126.60A 133.80 +3.30 130.50 2090 ---- 138.00B 129.40A 129.40A 136.70 +3.30 133.40 2095 ---- 141.00B 132.20A 132.20A 139.60 +3.30 136.30 2100 ---- 144.00B 135.00A 135.00A 142.60 +3.40 139.20 2105 ---- 147.00B 137.90A 137.90A 145.60 +3.40 142.20 2110 ---- 150.10B 140.80A 140.80A 148.70 +3.50 145.20 2115 ---- 153.20B 143.80A 143.80A 151.70 +3.50 148.20 2120 ---- 156.40B 146.70A 146.70A 154.80 +3.50 151.30 2125 ---- 159.60B 149.80A 149.80A 158.00 +3.60 154.40 2130 ---- 162.80B 152.80A 152.80A 161.20 +3.70 157.50 2135 ---- 166.00B 155.90A 155.90A 164.40 +3.80 160.60 2140 ---- 169.30B 159.00A 159.00A 167.60 +3.80 163.80 2145 ---- 172.60B 162.10A 162.10A 170.90 +3.80 167.10 2150 ---- 176.00B 165.30A 165.30A 174.20 +3.90 170.30 2155 ---- 179.30B 168.50A 168.50A 177.50 +3.90 173.60 2160 ---- 182.70B 171.70A 171.70A 180.90 +4.00 176.90 2165 ---- 186.10B 175.00A 175.00A 184.30 +4.00 180.30 2170 ---- 189.60B 178.30A 178.30A 187.70 +4.10 183.60 2175 ---- 193.10B 181.60A 181.60A 191.10 +4.10 187.00 2180 ---- 196.60B 185.00A 185.00A 194.60 +4.10 190.50 2185 ---- 200.10B 188.30A 188.30A 198.10 +4.20 193.90 2190 ---- 203.70B 191.70A 191.70A 201.60 +4.20 197.40 2195 ---- 207.30B 195.20A 195.20A 205.20 +4.30 200.90 2200 ---- 210.90B 198.60A 198.60A 208.80 +4.40 204.40 2205 ---- 214.50B 202.10A 202.10A 212.40 +4.40 208.00 2210 ---- 218.20B 205.60A 205.60A 216.00 +4.40 211.60 2215 ---- 221.80B 209.10A 209.10A 219.70 +4.50 215.20 2220 ---- 225.50B 212.70A 212.70A 223.40 +4.60 218.80 2225 ---- 229.30B 216.30A 216.30A 227.10 +4.60 222.50 2230 ---- 233.00B 219.90A 219.90A 230.80 +4.60 226.20 2235 ---- 236.80B 223.50A 223.50A 234.60 +4.70 229.90 2240 ---- 240.60B 227.20A 227.20A 238.40 +4.80 233.60 2245 ---- 244.40B 230.80A 230.80A 242.20 +4.90 237.30 2250 ---- 248.20B 234.50A 234.50A 246.00 +4.90 241.10 2255 ---- 252.10B 238.30A 238.30A 249.80 +4.90 244.90 2260 ---- 255.90B 242.00A 242.00A 253.70 +5.00 248.70 2265 ---- 259.80B 245.80A 245.80A 257.50 +5.00 252.50 2270 ---- 263.80B 249.50A 249.50A 261.40 +5.00 256.40 2275 ---- 267.70B 253.30A 253.30A 265.30 +5.10 260.20 2280 ---- 271.60B 257.20A 257.20A 269.20 +5.10 264.10 2285 ---- 275.60B 261.00A 261.00A 273.20 +5.20 268.00 2290 ---- 279.60B 264.90A 264.90A 277.10 +5.20 271.90 2295 ---- 283.60B 268.70A 268.70A 281.10 +5.30 275.80 2300 ---- 287.60B 272.60A 272.60A 285.10 +5.30 279.80 2305 ---- 291.60B 276.60A 276.60A 289.10 +5.40 283.70 2310 ---- 295.70B 280.50A 280.50A 293.10 +5.40 287.70 2315 ---- 299.70B 284.40A 284.40A 297.20 +5.50 291.70 2320 ---- 303.80B 288.40A 288.40A 301.20 +5.50 295.70 2325 ---- 307.90B 292.40A 292.40A 305.30 +5.50 299.80 2330 ---- 312.00B 296.40A 296.40A 309.40 +5.60 303.80 2335 ---- 316.20B 300.40A 300.40A 313.40 +5.50 307.90 2340 ---- 320.30B 304.40A 304.40A 317.60 +5.70 311.90 2345 ---- 324.50B 308.50A 308.50A 321.70 +5.70 316.00 2350 ---- 328.60B 312.50A 312.50A 325.80 +5.70 320.10 2355 ---- 332.80B 316.60A 316.60A 330.00 +5.80 324.20 2360 ---- 337.00B 320.70A 320.70A 334.10 +5.70 328.40 2370 ---- 345.50B 328.90A 328.90A 342.50 +5.80 336.70 2375 ---- 349.70B 333.00A 333.00A 346.70 +5.90 340.80 2380 ---- 353.90B 337.10A 337.10A 350.90 +5.90 345.00 2390 ---- 362.50B 345.50A 345.50A 359.40 +6.00 353.40 2400 ---- 371.10B 353.80A 353.80A 367.90 +6.00 361.90 2410 ---- 379.70B 362.30A 362.30A 376.40 +6.00 370.40 2420 ---- 388.40B 370.70A 370.70A 385.10 +6.20 378.90 2425 ---- 392.70B 375.00A 375.00A 389.40 +6.20 383.20 2430 ---- 397.10B 379.20A 379.20A 393.70 +6.20 387.50 2440 ---- 405.80B 387.80A 387.80A 402.40 +6.20 396.20 2450 ---- 414.60B 396.40A 396.40A 411.10 +6.30 404.80 2460 ---- 423.40B 405.10A 405.10A 419.90 +6.30 413.60 2475 ---- 436.80B 418.10A 418.10A 433.20 +6.50 426.70 2500 ---- 459.10B 440.00A 440.00A 455.40 +6.60 448.80 2525 ---- 481.70B 462.20A 462.20A 477.90 +6.70 471.20 2550 ---- 504.50B 484.50A 484.50A 500.50 +6.80 493.70 2575 ---- 527.40B 507.10A 507.10A 523.30 +6.90 516.40 2600 ---- 550.50B 529.80A 529.80A 546.30 +7.00 539.30 2625 ---- 573.70B 552.70A 552.70A 569.50 +7.10 562.40 2650 ---- 597.10B 575.70A 575.70A 592.80 +7.20 585.60 OG JUN24 Gold Option PUT 900 ---- ---- ---- ---- .10 -.10 .20 925 ---- ---- ---- ---- .10 -.10 .20 950 ---- ---- ---- ---- .10 -.10 .20 975 ---- ---- ---- ---- .10 -.20 .30 1000 ---- ---- ---- ---- .20 -.10 .30 1025 ---- ---- ---- ---- .20 -.20 .40 1050 ---- ---- ---- ---- .20 -.20 .40 1075 ---- ---- ---- ---- .30 -.20 .50 1090 ---- ---- ---- ---- .30 -.20 .50 1100 ---- ---- ---- ---- .40 -.20 .60 1110 ---- ---- ---- ---- .40 -.20 .60 1120 ---- ---- ---- ---- .40 -.20 .60 1125 ---- ---- ---- ---- .40 -.30 .70 1130 ---- ---- ---- ---- .40 -.30 .70 1140 ---- ---- ---- ---- .50 -.20 .70 1150 ---- ---- ---- ---- .50 -.30 .80 1160 ---- ---- ---- ---- .50 -.30 .80 1170 ---- ---- ---- ---- .60 -.20 .80 1175 ---- ---- ---- ---- .60 -.30 .90 1180 ---- ---- ---- ---- .60 -.30 .90 1190 ---- ---- ---- ---- .70 -.20 .90 1195 ---- ---- ---- ---- .70 -.30 1.00 1200 ---- ---- ---- ---- .70 -.30 1.00 1205 ---- ---- ---- ---- .70 -.30 1.00 1210 ---- ---- ---- ---- .80 -.20 1.00 1215 ---- ---- ---- ---- .80 -.30 1.10 1220 ---- ---- ---- ---- .80 -.30 1.10 1225 ---- ---- ---- ---- .80 -.30 1.10 1230 ---- ---- ---- ---- .90 -.20 1.10 1235 ---- ---- ---- ---- .90 -.30 1.20 1240 ---- ---- ---- ---- .90 -.30 1.20 1245 ---- ---- ---- ---- 1.00 -.20 1.20 1250 ---- ---- ---- ---- 1.00 -.30 1.30 1255 ---- ---- ---- ---- 1.00 -.30 1.30 1260 ---- ---- ---- ---- 1.10 -.20 1.30 1265 ---- ---- ---- ---- 1.10 -.20 1.30 1270 ---- ---- ---- ---- 1.10 -.30 1.40 1275 ---- ---- ---- ---- 1.20 -.20 1.40 1280 ---- ---- ---- ---- 1.20 -.20 1.40 1285 ---- ---- ---- ---- 1.20 -.30 1.50 1290 ---- ---- ---- ---- 1.30 -.20 1.50 1295 ---- ---- ---- ---- 1.30 -.30 1.60 1300 1.30 1.30 1.30 1.30 1.40 -.20 1000 1.60 1305 ---- ---- ---- ---- 1.40 -.20 1.60 1310 ---- ---- ---- ---- 1.50 -.20 1.70 1315 ---- ---- ---- ---- 1.50 -.20 1.70 1320 ---- ---- ---- ---- 1.50 -.30 1.80 1325 ---- ---- ---- ---- 1.60 -.20 1.80 1330 ---- ---- ---- ---- 1.60 -.20 1.80 1335 ---- ---- ---- ---- 1.70 -.20 1.90 1340 ---- ---- ---- ---- 1.70 -.20 1.90 1345 ---- ---- ---- ---- 1.80 -.20 2.00 1350 ---- ---- ---- ---- 1.90 -.10 2.00 1355 ---- ---- ---- ---- 1.90 -.20 2.10 1360 ---- ---- ---- ---- 2.00 -.10 2.10 1365 ---- ---- ---- ---- 2.00 -.20 2.20 1370 ---- ---- ---- ---- 2.10 -.20 2.30 1375 ---- ---- ---- ---- 2.20 -.10 2.30 1380 ---- ---- ---- ---- 2.20 -.20 2.40 1385 ---- ---- ---- ---- 2.30 -.10 2.40 1390 ---- ---- ---- ---- 2.40 -.10 2.50 1395 ---- ---- ---- ---- 2.40 -.20 2.60 1400 ---- ---- ---- ---- 2.50 -.10 2.60 1405 ---- ---- ---- ---- 2.60 -.10 2.70 1410 ---- ---- ---- ---- 2.70 -.10 2.80 1415 ---- ---- ---- ---- 2.80 -.10 2.90 1420 ---- ---- ---- ---- 2.80 -.20 3.00 1425 ---- ---- ---- ---- 2.90 -.20 3.10 1430 ---- ---- ---- ---- 3.00 -.10 3.10 1435 ---- ---- ---- ---- 3.10 -.10 3.20 1440 ---- ---- ---- ---- 3.20 -.10 3.30 1445 ---- ---- ---- ---- 3.30 -.10 3.40 1450 ---- ---- ---- ---- 3.40 -.10 3.50 1455 ---- ---- ---- ---- 3.50 -.10 3.60 1460 ---- ---- ---- ---- 3.70 -.10 3.80 1465 ---- ---- ---- ---- 3.80 -.10 3.90 1470 ---- ---- ---- ---- 3.90 -.10 4.00 1475 ---- ---- ---- ---- 4.00 -.10 4.10 1480 ---- ---- ---- ---- 4.20 -.10 4.30 1485 ---- ---- ---- ---- 4.30 -.10 4.40 1490 ---- ---- ---- ---- 4.40 -.10 4.50 1495 ---- ---- ---- ---- 4.60 -.10 4.70 1500 ---- ---- ---- ---- 4.70 -.10 4.80 1505 ---- ---- ---- ---- 4.90 -.10 5.00 1510 ---- ---- ---- ---- 5.10 .00 5.10 1515 ---- ---- ---- ---- 5.20 -.10 5.30 1520 ---- ---- ---- ---- 5.40 -.10 5.50 1525 ---- ---- ---- ---- 5.60 -.10 5.70 1530 ---- ---- ---- ---- 5.80 -.10 5.90 1535 ---- ---- ---- ---- 6.00 .00 6.00 1540 ---- ---- ---- ---- 6.20 .00 6.20 1545 ---- ---- ---- ---- 6.40 .00 6.40 1550 ---- ---- ---- ---- 6.60 -.10 6.70 1555 ---- ---- ---- ---- 6.90 .00 6.90 1560 ---- ---- ---- ---- 7.10 .00 7.10 1565 ---- ---- ---- ---- 7.30 .00 7.30 1570 ---- ---- ---- ---- 7.60 .00 7.60 1575 ---- ---- ---- ---- 7.80 .00 7.80 1580 ---- ---- ---- ---- 8.10 .00 8.10 1585 ---- ---- ---- ---- 8.40 +.10 8.30 1590 ---- ---- ---- ---- 8.70 +.10 8.60 1595 ---- ---- ---- ---- 8.90 .00 8.90 1600 ---- ---- ---- ---- 9.20 .00 9.20 100 1605 ---- ---- ---- ---- 9.60 +.10 9.50 1610 ---- ---- ---- ---- 9.90 +.10 9.80 1615 ---- ---- ---- ---- 10.20 +.10 10.10 1620 ---- ---- ---- ---- 10.50 +.10 10.40 1625 ---- ---- ---- ---- 10.90 +.10 10.80 1630 ---- ---- ---- ---- 11.30 +.20 11.10 1635 ---- ---- ---- ---- 11.60 +.10 11.50 1640 ---- ---- ---- ---- 12.00 +.20 11.80 1645 ---- ---- ---- ---- 12.40 +.20 12.20 1650 ---- ---- ---- ---- 12.80 +.20 12.60 1655 ---- ---- ---- ---- 13.20 +.20 13.00 1660 ---- ---- ---- ---- 13.70 +.20 13.50 1665 ---- ---- ---- ---- 14.10 +.20 13.90 1670 ---- ---- ---- ---- 14.60 +.30 14.30 1675 ---- ---- ---- ---- 15.00 +.20 14.80 100 1680 ---- ---- ---- ---- 15.50 +.20 15.30 1685 ---- ---- ---- ---- 16.00 +.20 15.80 1690 ---- ---- ---- ---- 16.50 +.20 16.30 1695 ---- ---- ---- ---- 17.00 +.20 16.80 1700 ---- ---- ---- ---- 17.60 +.30 17.30 1705 ---- ---- ---- ---- 18.10 +.20 17.90 1710 ---- ---- ---- ---- 18.70 +.30 18.40 1715 ---- ---- ---- ---- 19.30 +.30 19.00 1720 ---- ---- ---- ---- 19.90 +.30 19.60 1725 ---- ---- ---- ---- 20.50 +.30 20.20 1730 ---- ---- ---- ---- 21.20 +.40 20.80 1735 ---- ---- ---- ---- 21.90 +.40 21.50 1740 ---- ---- ---- ---- 22.50 +.30 22.20 1745 ---- ---- ---- ---- 23.20 +.30 22.90 1750 22.40 23.30B 22.40 23.30B 24.00 +.40 1 23.60 250 1755 ---- ---- ---- ---- 24.70 +.40 24.30 1760 ---- ---- ---- ---- 25.50 +.50 25.00 1765 ---- ---- ---- ---- 26.30 +.50 25.80 1770 ---- ---- ---- ---- 27.10 +.50 26.60 1775 ---- ---- ---- ---- 27.90 +.50 27.40 1780 ---- ---- ---- ---- 28.80 +.50 28.30 1785 ---- ---- ---- ---- 29.60 +.50 29.10 1790 ---- ---- ---- ---- 30.50 +.50 30.00 1795 ---- ---- ---- ---- 31.50 +.60 30.90 1800 ---- ---- 31.80A 31.80A 32.40 +.50 31.90 300 1805 ---- 32.90B 32.70A 32.70A 33.40 +.60 32.80 1810 ---- 33.90B 33.70A 33.70A 34.40 +.60 33.80 1815 ---- 35.00B 34.60A 34.60A 35.40 +.60 34.80 1820 ---- 36.10B 35.60A 35.60A 36.50 +.60 35.90 1825 ---- 37.20B 36.70A 36.70A 37.60 +.70 36.90 1830 ---- 38.30B 37.70A 37.70A 38.70 +.70 38.00 1835 ---- 39.50B 38.80A 38.80A 39.80 +.70 39.10 1840 ---- 40.60B 39.90A 39.90A 41.00 +.70 40.30 1845 ---- 41.90B 41.00A 41.00A 42.20 +.70 41.50 1850 ---- 43.10B 42.20A 42.20A 43.40 +.70 42.70 1855 ---- 44.40B 43.40A 43.40A 44.70 +.80 43.90 1860 ---- 45.70B 44.60A 44.60A 46.00 +.80 45.20 1865 ---- 47.10B 45.80A 45.80A 47.30 +.80 46.50 1870 ---- 48.40B 47.10A 47.10A 48.70 +.90 47.80 1875 ---- 49.80B 48.40A 48.40A 50.10 +1.00 49.10 1880 ---- 51.30B 49.80A 49.80A 51.50 +1.00 50.50 75 1885 ---- 52.80B 51.10A 51.10A 53.00 +1.10 51.90 1890 ---- 54.30B 52.50A 52.50A 54.40 +1.00 53.40 1895 ---- 55.80B 53.90A 53.90A 56.00 +1.10 54.90 1900 ---- 57.40B 55.40A 55.40A 57.50 +1.10 56.40 1905 ---- 59.00B 56.90A 56.90A 59.10 +1.20 57.90 1910 ---- 60.70B 58.40A 58.40A 60.80 +1.30 59.50 1915 ---- 62.30B 60.00A 60.00A 62.40 +1.30 61.10 1920 ---- 64.10B 61.60A 61.60A 64.10 +1.30 62.80 1925 ---- 65.80B 63.20A 63.20A 65.90 +1.40 64.50 1930 ---- 67.60B 64.80A 64.80A 67.60 +1.40 66.20 1935 ---- 69.40B 66.50A 66.50A 69.40 +1.40 68.00 1940 ---- 71.30B 68.30A 68.30A 71.30 +1.60 69.70 1945 ---- 73.20B 70.00A 70.00A 73.20 +1.60 71.60 1950 ---- 75.10B 71.80A 71.80A 75.10 +1.70 73.40 1955 ---- 77.10B 73.60A 73.60A 77.00 +1.70 75.30 1960 ---- 79.20B 75.50A 75.50A 79.00 +1.80 77.20 1965 ---- 81.20B 77.40A 77.40A 81.00 +1.80 79.20 1970 ---- 83.30B 79.30A 79.30A 83.10 +1.90 81.20 100 1975 ---- 85.40B 81.30A 81.30A 85.20 +2.00 83.20 1980 ---- 87.60B 83.30A 83.30A 87.30 +2.00 85.30 1985 ---- 89.80B 85.30A 85.30A 89.50 +2.10 87.40 1990 ---- 92.00B 87.40A 87.40A 91.70 +2.10 89.60 1995 ---- 94.30B 89.50A 89.50A 93.90 +2.10 91.80 2000 ---- 96.60B 91.60A 91.60A 96.20 +2.20 94.00 130 2005 ---- 98.90B 93.80A 93.80A 98.50 +2.30 96.20 2010 ---- 101.30B 96.00A 96.00A 100.80 +2.30 98.50 220 2015 ---- 103.70B 98.30A 98.30A 103.20 +2.40 100.80 2020 ---- 106.20B 100.60A 100.60A 105.60 +2.40 103.20 2025 ---- 108.70B 102.90A 102.90A 108.10 +2.50 105.60 2030 ---- 111.20B 105.30A 105.30A 110.60 +2.60 108.00 2035 ---- 113.70B 107.70A 107.70A 113.10 +2.60 110.50 2040 ---- 116.30B 110.10A 110.10A 115.70 +2.70 113.00 50 2045 ---- 119.00B 112.60A 112.60A 118.30 +2.80 115.50 2050 ---- 121.60B 115.10A 115.10A 120.90 +2.80 118.10 2055 ---- 124.30B 117.60A 117.60A 123.50 +2.80 120.70 2060 ---- 127.10B 120.20A 120.20A 126.20 +2.80 123.40 2065 ---- 129.80B 122.80A 122.80A 129.00 +2.90 126.10 2070 ---- 132.60B 125.40A 125.40A 131.70 +2.90 128.80 2075 ---- 135.50B 128.10A 128.10A 134.50 +3.00 131.50 2080 ---- 138.30B 130.80A 130.80A 137.40 +3.10 134.30 2085 ---- 141.20B 133.50A 133.50A 140.20 +3.10 137.10 2090 ---- 144.20B 136.30A 136.30A 143.10 +3.10 140.00 2095 ---- 147.10B 139.10A 139.10A 146.10 +3.20 142.90 2100 ---- 150.10B 141.90A 141.90A 149.00 +3.20 145.80 2 2105 ---- 153.20B 144.80A 144.80A 152.00 +3.30 148.70 2110 ---- 156.20B 147.70A 147.70A 155.10 +3.40 151.70 120 2115 ---- 159.30B 150.60A 150.60A 158.10 +3.30 154.80 2120 ---- 162.50B 153.60A 153.60A 161.20 +3.40 157.80 2125 ---- 165.60B 156.60A 156.60A 164.40 +3.50 160.90 2130 ---- 168.80B 159.60A 159.60A 167.50 +3.50 164.00 2135 ---- 172.10B 162.70A 162.70A 170.70 +3.60 167.10 2140 ---- 175.30B 165.80A 165.80A 173.90 +3.60 170.30 2145 ---- 178.60B 168.90A 168.90A 177.10 +3.60 173.50 2150 ---- 181.90B 172.10A 172.10A 180.40 +3.70 176.70 2155 ---- 185.20B 175.30A 175.30A 183.70 +3.70 180.00 2160 ---- 188.60B 178.50A 178.50A 187.10 +3.80 183.30 2165 ---- 192.00B 181.70A 181.70A 190.40 +3.80 186.60 2170 ---- 195.40B 185.00A 185.00A 193.80 +3.80 190.00 2175 ---- 198.80B 188.30A 188.30A 197.20 +3.90 193.30 2180 ---- 202.30B 191.60A 191.60A 200.70 +4.00 196.70 2185 ---- 205.80B 194.90A 194.90A 204.10 +4.00 200.10 2190 ---- 209.30B 198.30A 198.30A 207.60 +4.00 203.60 2195 ---- 212.90B 201.70A 201.70A 211.20 +4.10 207.10 2200 ---- 216.40B 205.10A 205.10A 214.70 +4.10 210.60 2205 ---- 220.00B 208.60A 208.60A 218.30 +4.20 214.10 2210 ---- 223.70B 212.10A 212.10A 221.90 +4.30 217.60 2215 ---- 227.30B 215.60A 215.60A 225.50 +4.30 221.20 2220 ---- 231.00B 219.10A 219.10A 229.10 +4.30 224.80 2225 ---- 234.60B 222.60A 222.60A 232.80 +4.40 228.40 2230 ---- 238.40B 226.20A 226.20A 236.50 +4.40 232.10 2235 ---- 242.10B 229.80A 229.80A 240.20 +4.50 235.70 2240 ---- 245.80B 233.40A 233.40A 243.90 +4.50 239.40 2245 ---- 249.60B 237.00A 237.00A 247.70 +4.60 243.10 2250 ---- 253.40B 240.70A 240.70A 251.50 +4.70 246.80 2255 ---- 257.20B 244.40A 244.40A 255.20 +4.60 250.60 2260 ---- 261.00B 248.10A 248.10A 259.10 +4.80 254.30 2265 ---- 264.90B 251.80A 251.80A 262.90 +4.80 258.10 2270 ---- 268.80B 255.60A 255.60A 266.70 +4.80 261.90 2275 ---- 272.60B 259.30A 259.30A 270.60 +4.90 265.70 2280 ---- 276.50B 263.10A 263.10A 274.50 +4.90 269.60 2285 ---- 280.50B 266.90A 266.90A 278.40 +5.00 273.40 2290 ---- 284.40B 270.70A 270.70A 282.30 +5.00 277.30 2295 ---- 288.40B 274.50A 274.50A 286.20 +5.00 281.20 2300 ---- 292.30B 278.40A 278.40A 290.20 +5.10 285.10 2305 ---- 296.30B 282.30A 282.30A 294.20 +5.20 289.00 2310 ---- 300.30B 286.20A 286.20A 298.10 +5.10 293.00 2315 ---- 304.40B 290.10A 290.10A 302.10 +5.20 296.90 2320 ---- 308.40B 294.00A 294.00A 306.10 +5.20 300.90 2325 ---- 312.50B 297.90A 297.90A 310.20 +5.30 304.90 2330 ---- 316.50B 301.90A 301.90A 314.20 +5.30 308.90 2335 ---- 320.60B 305.90A 305.90A 318.30 +5.40 312.90 2340 ---- 324.70B 309.80A 309.80A 322.30 +5.30 317.00 2345 ---- 328.80B 313.80A 313.80A 326.40 +5.40 321.00 2350 ---- 332.90B 317.90A 317.90A 330.50 +5.40 325.10 2355 ---- 337.10B 321.90A 321.90A 334.60 +5.50 329.10 2360 ---- 341.20B 325.90A 325.90A 338.80 +5.60 333.20 2370 ---- 349.60B 334.10A 334.10A 347.00 +5.60 341.40 2375 ---- 353.80B 338.10A 338.10A 351.20 +5.60 345.60 2380 ---- 358.00B 342.20A 342.20A 355.40 +5.70 349.70 2390 ---- 366.40B 350.50A 350.50A 363.80 +5.80 358.00 2400 ---- 374.90B 358.80A 358.80A 372.20 +5.80 366.40 2410 ---- 383.50B 367.10A 367.10A 380.70 +5.90 374.80 2420 ---- 392.10B 375.50A 375.50A 389.20 +6.00 383.20 2425 ---- 396.40B 379.70A 379.70A 393.40 +5.90 387.50 2430 ---- 400.70B 383.90A 383.90A 397.70 +6.00 391.70 2440 ---- 409.40B 392.40A 392.40A 406.30 +6.10 400.20 2450 ---- 418.10B 400.90A 400.90A 415.00 +6.20 408.80 2460 ---- 426.80B 409.50A 409.50A 423.70 +6.30 417.40 2475 ---- 440.00B 422.40A 422.40A 436.70 +6.30 430.40 2500 ---- 462.20B 444.10A 444.10A 458.70 +6.40 452.30 2525 ---- 484.60B 466.10A 466.10A 480.90 +6.60 474.30 2550 ---- 507.20B 488.20A 488.20A 503.30 +6.70 496.60 2575 ---- 529.90B 510.60A 510.60A 525.90 +6.90 519.00 2600 ---- 552.90B 533.20A 533.20A 548.70 +7.00 541.70 2625 ---- 575.90B 555.90A 555.90A 571.60 +7.10 564.50 2650 ---- 599.10B 578.70A 578.70A 594.60 +7.20 587.40 2800 ---- 740.90B 718.70A 718.70A 735.80 +7.80 728.00 2950 ---- 886.00B 862.50A 862.50A 880.70 +8.20 872.50 3000 ---- 935.00B 911.10A 911.10A 929.70 +8.30 921.40 3500 ---- ---- ---- ---- 1428.50 +8.70 1419.80 4000 ---- ---- ---- ---- 1928.50 +8.70 1919.80 OG JUL24 Gold Option PUT 1275 ---- ---- ---- ---- 1.40 +.10 1.30 1300 ---- ---- ---- ---- 1.70 +.10 1.60 1325 ---- ---- ---- ---- 2.00 +.10 1.90 1350 ---- ---- ---- ---- 2.40 .00 2.40 1375 ---- ---- ---- ---- 3.00 +.20 2.80 1400 ---- ---- ---- ---- 3.50 +.10 3.40 1425 ---- ---- ---- ---- 4.20 +.10 4.10 1450 ---- ---- ---- ---- 5.00 +.20 4.80 1470 ---- ---- ---- ---- 5.80 +.30 5.50 1475 ---- ---- ---- ---- 6.00 +.30 5.70 1480 ---- ---- ---- ---- 6.20 +.30 5.90 1490 ---- ---- ---- ---- 6.60 +.30 6.30 1500 ---- ---- ---- ---- 7.00 +.20 6.80 1510 ---- ---- ---- ---- 7.50 +.30 7.20 1520 ---- ---- ---- ---- 8.00 +.30 7.70 1525 ---- ---- ---- ---- 8.20 +.30 7.90 1530 ---- ---- ---- ---- 8.50 +.30 8.20 1540 ---- ---- ---- ---- 9.00 +.30 8.70 1550 ---- ---- ---- ---- 9.60 +.40 9.20 1560 ---- ---- ---- ---- 10.20 +.40 9.80 1565 ---- ---- ---- ---- 10.50 +.40 10.10 1570 ---- ---- ---- ---- 10.80 +.40 10.40 1575 ---- ---- ---- ---- 11.10 +.40 10.70 1580 ---- ---- ---- ---- 11.50 +.50 11.00 1585 ---- ---- ---- ---- 11.80 +.40 11.40 1590 ---- ---- ---- ---- 12.20 +.50 11.70 1595 ---- ---- ---- ---- 12.50 +.50 12.00 1600 ---- ---- ---- ---- 12.90 +.50 12.40 1605 ---- ---- ---- ---- 13.20 +.50 12.70 1610 ---- ---- ---- ---- 13.60 +.50 13.10 1615 ---- ---- ---- ---- 14.00 +.50 13.50 1620 ---- ---- ---- ---- 14.40 +.60 13.80 1625 ---- ---- ---- ---- 14.80 +.60 14.20 1630 ---- ---- ---- ---- 15.20 +.60 14.60 1635 ---- ---- ---- ---- 15.60 +.60 15.00 1640 ---- ---- ---- ---- 16.00 +.60 15.40 1645 ---- ---- ---- ---- 16.40 +.60 15.80 1650 ---- ---- ---- ---- 16.90 +.70 16.20 1655 ---- ---- ---- ---- 17.30 +.60 16.70 1660 ---- ---- ---- ---- 17.80 +.70 17.10 1665 ---- ---- ---- ---- 18.20 +.60 17.60 1670 ---- ---- ---- ---- 18.70 +.70 18.00 1675 ---- ---- ---- ---- 19.20 +.70 18.50 1680 ---- ---- ---- ---- 19.70 +.70 19.00 1685 ---- ---- ---- ---- 20.20 +.80 19.40 1690 ---- ---- ---- ---- 20.70 +.80 19.90 1695 ---- ---- ---- ---- 21.20 +.80 20.40 1700 ---- ---- ---- ---- 21.80 +.80 21.00 1705 ---- ---- ---- ---- 22.30 +.80 21.50 1710 ---- ---- ---- ---- 22.90 +.90 22.00 1715 ---- ---- ---- ---- 23.40 +.80 22.60 1720 ---- ---- ---- ---- 24.00 +.90 23.10 1725 ---- ---- ---- ---- 24.60 +.90 23.70 1730 ---- ---- ---- ---- 25.20 +.90 24.30 1735 ---- ---- ---- ---- 25.90 +1.00 24.90 1740 ---- ---- ---- ---- 26.50 +1.00 25.50 1745 ---- ---- ---- ---- 27.10 +.90 26.20 1750 ---- ---- ---- ---- 27.80 +1.00 26.80 1755 ---- ---- ---- ---- 28.50 +1.00 27.50 1760 ---- ---- ---- ---- 29.20 +1.10 28.10 1765 ---- ---- ---- ---- 29.90 +1.10 28.80 1770 ---- ---- ---- ---- 30.70 +1.10 29.60 1775 ---- ---- ---- ---- 31.40 +1.10 30.30 1780 ---- ---- ---- ---- 32.20 +1.20 31.00 1785 ---- ---- ---- ---- 33.00 +1.20 31.80 1790 ---- ---- ---- ---- 33.80 +1.20 32.60 1795 ---- ---- ---- ---- 34.60 +1.20 33.40 1800 ---- ---- ---- ---- 35.50 +1.30 34.20 1805 ---- ---- ---- ---- 36.40 +1.30 35.10 1810 ---- ---- ---- ---- 37.30 +1.30 36.00 1815 ---- ---- ---- ---- 38.20 +1.30 36.90 1820 ---- ---- ---- ---- 39.20 +1.40 37.80 1825 ---- ---- ---- ---- 40.10 +1.40 38.70 1830 ---- ---- ---- ---- 41.10 +1.40 39.70 1835 ---- ---- ---- ---- 42.20 +1.50 40.70 1840 ---- ---- ---- ---- 43.20 +1.50 41.70 1845 ---- ---- ---- ---- 44.30 +1.50 42.80 1850 ---- ---- ---- ---- 45.40 +1.60 43.80 1855 ---- ---- ---- ---- 46.50 +1.60 44.90 1860 ---- ---- ---- ---- 47.70 +1.60 46.10 1865 ---- ---- ---- ---- 48.90 +1.70 47.20 1870 ---- ---- ---- ---- 50.10 +1.70 48.40 1875 ---- ---- ---- ---- 51.40 +1.80 49.60 1880 ---- ---- ---- ---- 52.70 +1.80 50.90 1885 ---- ---- ---- ---- 54.00 +1.80 52.20 1890 ---- ---- ---- ---- 55.40 +1.90 53.50 1895 ---- ---- ---- ---- 56.80 +1.90 54.90 1900 ---- ---- ---- ---- 58.20 +2.00 56.20 1905 ---- ---- ---- ---- 59.60 +1.90 57.70 1910 ---- ---- ---- ---- 61.10 +2.00 59.10 1915 ---- ---- ---- ---- 62.70 +2.10 60.60 1920 ---- ---- ---- ---- 64.20 +2.10 62.10 1925 ---- ---- ---- ---- 65.80 +2.10 63.70 1930 ---- ---- ---- ---- 67.50 +2.20 65.30 1935 ---- ---- ---- ---- 69.10 +2.20 66.90 1940 ---- ---- ---- ---- 70.90 +2.30 68.60 1945 ---- ---- ---- ---- 72.60 +2.30 70.30 1950 ---- ---- ---- ---- 74.40 +2.40 72.00 1955 ---- ---- ---- ---- 76.20 +2.40 73.80 1960 ---- ---- ---- ---- 78.10 +2.40 75.70 1965 ---- ---- ---- ---- 80.00 +2.50 77.50 1970 ---- ---- ---- ---- 81.90 +2.50 79.40 1975 ---- ---- ---- ---- 83.90 +2.50 81.40 1980 ---- ---- ---- ---- 85.90 +2.60 83.30 1985 ---- ---- ---- ---- 88.00 +2.60 85.40 1990 ---- ---- ---- ---- 90.10 +2.70 87.40 1995 ---- ---- ---- ---- 92.30 +2.80 89.50 2000 ---- ---- ---- ---- 94.50 +2.80 91.70 2005 ---- ---- ---- ---- 96.70 +2.80 93.90 2010 ---- ---- ---- ---- 99.00 +2.90 96.10 2015 ---- ---- ---- ---- 101.30 +2.90 98.40 2020 ---- ---- ---- ---- 103.60 +2.90 100.70 2025 ---- ---- ---- ---- 106.00 +3.00 103.00 2030 ---- ---- ---- ---- 108.50 +3.10 105.40 2035 ---- ---- ---- ---- 111.00 +3.10 107.90 2040 ---- ---- ---- ---- 113.50 +3.20 110.30 2045 ---- ---- ---- ---- 116.10 +3.20 112.90 2050 ---- ---- ---- ---- 118.70 +3.30 115.40 2055 ---- ---- ---- ---- 121.30 +3.30 118.00 2060 ---- ---- ---- ---- 124.00 +3.30 120.70 2065 ---- ---- ---- ---- 126.70 +3.40 123.30 2070 ---- ---- ---- ---- 129.50 +3.40 126.10 2075 ---- ---- ---- ---- 132.30 +3.50 128.80 2080 ---- ---- ---- ---- 135.10 +3.50 131.60 2085 ---- ---- ---- ---- 138.00 +3.60 134.40 2090 ---- ---- ---- ---- 140.90 +3.60 137.30 2095 ---- ---- ---- ---- 143.80 +3.60 140.20 2100 ---- ---- ---- ---- 146.80 +3.70 143.10 2105 ---- ---- ---- ---- 149.80 +3.70 146.10 2110 ---- ---- ---- ---- 152.90 +3.80 149.10 2115 ---- ---- ---- ---- 155.90 +3.80 152.10 2120 ---- ---- ---- ---- 159.00 +3.80 155.20 2125 ---- ---- ---- ---- 162.20 +3.90 158.30 2130 ---- ---- ---- ---- 165.30 +3.90 161.40 2135 ---- ---- ---- ---- 168.50 +3.90 164.60 2140 ---- ---- ---- ---- 171.80 +4.00 167.80 2145 ---- ---- ---- ---- 175.00 +4.00 171.00 2150 ---- ---- ---- ---- 178.30 +4.10 174.20 2155 ---- ---- ---- ---- 181.60 +4.10 177.50 2160 ---- ---- ---- ---- 185.00 +4.20 180.80 2165 ---- ---- ---- ---- 188.30 +4.20 184.10 2170 ---- ---- ---- ---- 191.70 +4.20 187.50 2175 ---- ---- ---- ---- 195.10 +4.30 190.80 2180 ---- ---- ---- ---- 198.60 +4.40 194.20 2185 ---- ---- ---- ---- 202.00 +4.40 197.60 2190 ---- ---- ---- ---- 205.50 +4.40 201.10 2195 ---- ---- ---- ---- 209.00 +4.40 204.60 2200 ---- ---- ---- ---- 212.50 +4.50 208.00 2205 ---- ---- ---- ---- 216.10 +4.60 211.50 2210 ---- ---- ---- ---- 219.60 +4.50 215.10 2215 ---- ---- ---- ---- 223.20 +4.60 218.60 2220 ---- ---- ---- ---- 226.80 +4.60 222.20 2225 ---- ---- ---- ---- 230.40 +4.60 225.80 2230 ---- ---- ---- ---- 234.10 +4.70 229.40 2235 ---- ---- ---- ---- 237.70 +4.70 233.00 2240 ---- ---- ---- ---- 241.40 +4.80 236.60 2245 ---- ---- ---- ---- 245.10 +4.90 240.20 2250 ---- ---- ---- ---- 248.70 +4.80 243.90 2255 ---- ---- ---- ---- 252.50 +4.90 247.60 2260 ---- ---- ---- ---- 256.20 +4.90 251.30 2265 ---- ---- ---- ---- 259.90 +4.90 255.00 2270 ---- ---- ---- ---- 263.70 +5.00 258.70 2275 ---- ---- ---- ---- 267.40 +5.00 262.40 2280 ---- ---- ---- ---- 271.20 +5.00 266.20 2285 ---- ---- ---- ---- 275.00 +5.10 269.90 2290 ---- ---- ---- ---- 278.80 +5.10 273.70 2295 ---- ---- ---- ---- 282.70 +5.20 277.50 2300 ---- ---- ---- ---- 286.50 +5.20 281.30 2305 ---- ---- ---- ---- 290.40 +5.30 285.10 2310 ---- ---- ---- ---- 294.20 +5.20 289.00 2315 ---- ---- ---- ---- 298.10 +5.30 292.80 2320 ---- ---- ---- ---- 302.00 +5.30 296.70 2325 ---- ---- ---- ---- 305.90 +5.30 300.60 2330 ---- ---- ---- ---- 309.80 +5.30 304.50 2335 ---- ---- ---- ---- 313.80 +5.40 308.40 2340 ---- ---- ---- ---- 317.70 +5.40 312.30 2345 ---- ---- ---- ---- 321.70 +5.50 316.20 2350 ---- ---- ---- ---- 325.70 +5.50 320.20 2355 ---- ---- ---- ---- 329.60 +5.50 324.10 2360 ---- ---- ---- ---- 333.60 +5.50 328.10 2365 ---- ---- ---- ---- 337.70 +5.60 332.10 2370 ---- ---- ---- ---- 341.70 +5.60 336.10 2375 ---- ---- ---- ---- 345.70 +5.60 340.10 2380 ---- ---- ---- ---- 349.80 +5.70 344.10 2390 ---- ---- ---- ---- 357.90 +5.70 352.20 2400 ---- ---- ---- ---- 366.10 +5.70 360.40 2410 ---- ---- ---- ---- 374.40 +5.80 368.60 2420 ---- ---- ---- ---- 382.70 +5.90 376.80 2425 ---- ---- ---- ---- 386.80 +5.80 381.00 2430 ---- ---- ---- ---- 391.00 +5.90 385.10 2440 ---- ---- ---- ---- 399.40 +5.90 393.50 2450 ---- ---- ---- ---- 407.90 +6.10 401.80 2460 ---- ---- ---- ---- 416.30 +6.00 410.30 2470 ---- ---- ---- ---- 424.90 +6.20 418.70 2475 ---- ---- ---- ---- 429.10 +6.10 423.00 2500 ---- ---- ---- ---- 450.70 +6.30 444.40 2525 ---- ---- ---- ---- 472.50 +6.40 466.10 2550 ---- ---- ---- ---- 494.50 +6.50 488.00 2575 ---- ---- ---- ---- 516.70 +6.60 510.10 2600 ---- ---- ---- ---- 539.10 +6.70 532.40 2625 ---- ---- ---- ---- 561.70 +6.80 554.90 2650 ---- ---- ---- ---- 584.50 +6.90 577.60 OG AUG24 Gold Option PUT 1400 ---- ---- ---- ---- 4.60 +.20 4.40 1425 ---- ---- ---- ---- 5.40 +.20 5.20 1450 ---- ---- ---- ---- 6.30 +.20 6.10 1475 ---- ---- ---- ---- 7.30 +.20 7.10 1500 ---- ---- ---- ---- 8.50 +.30 8.20 1525 ---- ---- ---- ---- 9.90 +.40 9.50 1550 ---- ---- ---- ---- 11.40 +.40 11.00 1575 ---- ---- ---- ---- 13.10 +.50 12.60 1580 ---- ---- ---- ---- 13.40 +.40 13.00 1590 ---- ---- ---- ---- 14.20 +.50 13.70 1600 ---- ---- ---- ---- 15.00 +.60 14.40 1610 ---- ---- ---- ---- 15.80 +.60 15.20 1620 ---- ---- ---- ---- 16.60 +.60 16.00 1625 ---- ---- ---- ---- 17.00 +.60 16.40 1630 ---- ---- ---- ---- 17.50 +.60 16.90 1640 ---- ---- ---- ---- 18.40 +.70 17.70 1650 ---- ---- ---- ---- 19.30 +.70 18.60 1660 ---- ---- ---- ---- 20.30 +.70 19.60 1670 ---- ---- ---- ---- 21.30 +.70 20.60 1675 ---- ---- ---- ---- 21.90 +.80 21.10 1680 ---- ---- ---- ---- 22.40 +.80 21.60 1685 ---- ---- ---- ---- 22.90 +.80 22.10 1690 ---- ---- ---- ---- 23.50 +.80 22.70 1695 ---- ---- ---- ---- 24.10 +.90 23.20 1700 ---- ---- ---- ---- 24.60 +.80 23.80 1705 ---- ---- ---- ---- 25.20 +.90 24.30 1710 ---- ---- ---- ---- 25.80 +.90 24.90 1715 ---- ---- ---- ---- 26.50 +1.00 25.50 1720 ---- ---- ---- ---- 27.10 +1.00 26.10 1725 ---- ---- ---- ---- 27.70 +.90 26.80 1730 ---- ---- ---- ---- 28.40 +1.00 27.40 1735 ---- ---- ---- ---- 29.10 +1.00 28.10 1740 ---- ---- ---- ---- 29.70 +1.00 28.70 1745 ---- ---- ---- ---- 30.50 +1.10 29.40 1750 ---- ---- ---- ---- 31.20 +1.10 30.10 1755 ---- ---- ---- ---- 31.90 +1.10 30.80 1760 ---- ---- ---- ---- 32.70 +1.20 31.50 1765 ---- ---- ---- ---- 33.40 +1.10 32.30 1770 ---- ---- ---- ---- 34.20 +1.20 33.00 1775 ---- ---- ---- ---- 35.00 +1.20 33.80 1780 ---- ---- ---- ---- 35.80 +1.20 34.60 1785 ---- ---- ---- ---- 36.70 +1.30 35.40 1790 ---- ---- ---- ---- 37.60 +1.30 36.30 1795 ---- ---- ---- ---- 38.40 +1.30 37.10 1800 ---- ---- ---- ---- 39.30 +1.30 38.00 1805 ---- ---- ---- ---- 40.30 +1.40 38.90 1810 ---- ---- ---- ---- 41.20 +1.40 39.80 1815 ---- ---- ---- ---- 42.20 +1.40 40.80 1820 ---- ---- ---- ---- 43.20 +1.50 41.70 1825 ---- ---- ---- ---- 44.20 +1.50 42.70 1830 ---- ---- ---- ---- 45.20 +1.50 43.70 1835 ---- ---- ---- ---- 46.30 +1.50 44.80 1840 ---- ---- ---- ---- 47.40 +1.60 45.80 1845 ---- ---- ---- ---- 48.50 +1.60 46.90 1850 ---- ---- ---- ---- 49.70 +1.70 48.00 1855 ---- ---- ---- ---- 50.80 +1.60 49.20 1860 ---- ---- ---- ---- 52.00 +1.70 50.30 1865 ---- ---- ---- ---- 53.30 +1.80 51.50 1870 ---- ---- ---- ---- 54.50 +1.70 52.80 1875 ---- ---- ---- ---- 55.80 +1.80 54.00 1880 ---- ---- ---- ---- 57.20 +1.90 55.30 1885 ---- ---- ---- ---- 58.50 +1.90 56.60 1890 ---- ---- ---- ---- 59.90 +1.90 58.00 1895 ---- ---- ---- ---- 61.30 +1.90 59.40 1900 ---- ---- ---- ---- 62.80 +2.00 60.80 1905 ---- ---- ---- ---- 64.20 +2.00 62.20 1910 ---- ---- ---- ---- 65.70 +2.00 63.70 1915 ---- ---- ---- ---- 67.30 +2.10 65.20 1920 ---- ---- ---- ---- 68.90 +2.20 66.70 1925 ---- ---- ---- ---- 70.50 +2.20 68.30 1930 ---- ---- ---- ---- 72.20 +2.30 69.90 1935 ---- ---- ---- ---- 73.90 +2.30 71.60 1940 ---- ---- ---- ---- 75.60 +2.30 73.30 1945 ---- ---- ---- ---- 77.30 +2.30 75.00 1950 ---- ---- ---- ---- 79.10 +2.30 76.80 1955 ---- ---- ---- ---- 81.00 +2.40 78.60 1960 ---- ---- ---- ---- 82.90 +2.50 80.40 1965 ---- ---- ---- ---- 84.80 +2.50 82.30 1970 ---- ---- ---- ---- 86.80 +2.60 84.20 1975 ---- ---- ---- ---- 88.80 +2.60 86.20 1980 ---- ---- ---- ---- 90.80 +2.60 88.20 1985 ---- ---- ---- ---- 92.90 +2.70 90.20 1990 ---- ---- ---- ---- 95.00 +2.70 92.30 1995 ---- ---- ---- ---- 97.20 +2.80 94.40 2000 ---- ---- ---- ---- 99.40 +2.80 96.60 2005 ---- ---- ---- ---- 101.60 +2.80 98.80 2010 ---- ---- ---- ---- 103.90 +2.90 101.00 2015 ---- ---- ---- ---- 106.20 +2.90 103.30 2020 ---- ---- ---- ---- 108.60 +3.00 105.60 2025 ---- ---- ---- ---- 111.00 +3.00 108.00 2030 ---- ---- ---- ---- 113.50 +3.10 110.40 2035 ---- ---- ---- ---- 116.00 +3.10 112.90 2040 ---- ---- ---- ---- 118.50 +3.10 115.40 2045 ---- ---- ---- ---- 121.10 +3.20 117.90 2050 ---- ---- ---- ---- 123.80 +3.30 120.50 2055 ---- ---- ---- ---- 126.40 +3.30 123.10 2060 ---- ---- ---- ---- 129.10 +3.30 125.80 2065 ---- ---- ---- ---- 131.90 +3.40 128.50 2070 ---- ---- ---- ---- 134.70 +3.50 131.20 2075 ---- ---- ---- ---- 137.50 +3.50 134.00 2080 ---- ---- ---- ---- 140.30 +3.50 136.80 2085 ---- ---- ---- ---- 143.20 +3.50 139.70 2090 ---- ---- ---- ---- 146.20 +3.60 142.60 2095 ---- ---- ---- ---- 149.10 +3.60 145.50 2100 ---- ---- ---- ---- 152.10 +3.60 148.50 2105 ---- ---- ---- ---- 155.10 +3.70 151.40 2110 ---- ---- ---- ---- 158.20 +3.70 154.50 2115 ---- ---- ---- ---- 161.30 +3.80 157.50 2120 ---- ---- ---- ---- 164.40 +3.80 160.60 2125 ---- ---- ---- ---- 167.60 +3.90 163.70 2130 ---- ---- ---- ---- 170.80 +3.90 166.90 2135 ---- ---- ---- ---- 174.00 +4.00 170.00 2140 ---- ---- ---- ---- 177.20 +4.00 173.20 2145 ---- ---- ---- ---- 180.50 +4.00 176.50 2150 ---- ---- ---- ---- 183.80 +4.10 179.70 2155 ---- ---- ---- ---- 187.10 +4.10 183.00 2160 ---- ---- ---- ---- 190.40 +4.10 186.30 2165 ---- ---- ---- ---- 193.80 +4.20 189.60 2170 ---- ---- ---- ---- 197.20 +4.20 193.00 2175 ---- ---- ---- ---- 200.60 +4.30 196.30 2180 ---- ---- ---- ---- 204.00 +4.30 199.70 2185 ---- ---- ---- ---- 207.50 +4.40 203.10 2190 ---- ---- ---- ---- 210.90 +4.30 206.60 2195 ---- ---- ---- ---- 214.40 +4.40 210.00 2200 ---- ---- ---- ---- 217.90 +4.40 213.50 2205 ---- ---- ---- ---- 221.50 +4.50 217.00 2210 ---- ---- ---- ---- 225.00 +4.50 220.50 2215 ---- ---- ---- ---- 228.60 +4.60 224.00 2220 ---- ---- ---- ---- 232.10 +4.50 227.60 2225 ---- ---- ---- ---- 235.70 +4.60 231.10 2230 ---- ---- ---- ---- 239.40 +4.70 234.70 2235 ---- ---- ---- ---- 243.00 +4.70 238.30 2240 ---- ---- ---- ---- 246.60 +4.70 241.90 2245 ---- ---- ---- ---- 250.30 +4.70 245.60 2250 ---- ---- ---- ---- 254.00 +4.80 249.20 2255 ---- ---- ---- ---- 257.70 +4.80 252.90 2260 ---- ---- ---- ---- 261.40 +4.90 256.50 2265 ---- ---- ---- ---- 265.10 +4.90 260.20 2270 ---- ---- ---- ---- 268.90 +5.00 263.90 2275 ---- ---- ---- ---- 272.60 +4.90 267.70 2280 ---- ---- ---- ---- 276.40 +5.00 271.40 2285 ---- ---- ---- ---- 280.20 +5.00 275.20 2290 ---- ---- ---- ---- 284.00 +5.10 278.90 2295 ---- ---- ---- ---- 287.80 +5.10 282.70 2300 ---- ---- ---- ---- 291.60 +5.10 286.50 2305 ---- ---- ---- ---- 295.50 +5.20 290.30 2310 ---- ---- ---- ---- 299.30 +5.10 294.20 2315 ---- ---- ---- ---- 303.20 +5.20 298.00 2320 ---- ---- ---- ---- 307.10 +5.20 301.90 2325 ---- ---- ---- ---- 311.00 +5.20 305.80 2330 ---- ---- ---- ---- 314.90 +5.20 309.70 2335 ---- ---- ---- ---- 318.90 +5.30 313.60 2340 ---- ---- ---- ---- 322.80 +5.30 317.50 2345 ---- ---- ---- ---- 326.80 +5.40 321.40 2350 ---- ---- ---- ---- 330.70 +5.30 325.40 2355 ---- ---- ---- ---- 334.70 +5.40 329.30 2360 ---- ---- ---- ---- 338.70 +5.40 333.30 2365 ---- ---- ---- ---- 342.70 +5.40 337.30 2370 ---- ---- ---- ---- 346.80 +5.50 341.30 2375 ---- ---- ---- ---- 350.80 +5.50 345.30 2380 ---- ---- ---- ---- 354.90 +5.60 349.30 2390 ---- ---- ---- ---- 363.00 +5.60 357.40 2400 ---- ---- ---- ---- 371.20 +5.70 365.50 2410 ---- ---- ---- ---- 379.40 +5.70 373.70 2420 ---- ---- ---- ---- 387.70 +5.70 382.00 2425 ---- ---- ---- ---- 391.90 +5.80 386.10 2430 ---- ---- ---- ---- 396.10 +5.90 390.20 2440 ---- ---- ---- ---- 404.40 +5.80 398.60 2450 ---- ---- ---- ---- 412.90 +6.00 406.90 2460 ---- ---- ---- ---- 421.30 +5.90 415.40 2470 ---- ---- ---- ---- 429.80 +6.00 423.80 2475 ---- ---- ---- ---- 434.10 +6.00 428.10 2500 ---- ---- ---- ---- 455.60 +6.20 449.40 2525 ---- ---- ---- ---- 477.30 +6.30 471.00 2550 ---- ---- ---- ---- 499.20 +6.30 492.90 2575 ---- ---- ---- ---- 521.30 +6.40 514.90 2600 ---- ---- ---- ---- 543.70 +6.60 537.10 2625 ---- ---- ---- ---- 566.20 +6.70 559.50 2650 ---- ---- ---- ---- 588.80 +6.70 582.10 OG SEP24 Gold Option PUT 1475 ---- ---- ---- ---- 9.00 +.30 8.70 1500 ---- ---- ---- ---- 10.30 +.40 9.90 1525 ---- ---- ---- ---- 11.70 +.40 11.30 1550 ---- ---- ---- ---- 13.30 +.50 12.80 1575 ---- ---- ---- ---- 15.10 +.60 14.50 1600 ---- ---- ---- ---- 17.00 +.60 16.40 1625 ---- ---- ---- ---- 19.20 +.70 18.50 1650 ---- ---- ---- ---- 21.60 +.80 20.80 1660 ---- ---- ---- ---- 22.60 +.80 21.80 1670 ---- ---- ---- ---- 23.70 +.80 22.90 1675 ---- ---- ---- ---- 24.20 +.80 23.40 1680 ---- ---- ---- ---- 24.80 +.90 23.90 1690 ---- ---- ---- ---- 25.90 +.80 25.10 1700 ---- ---- ---- ---- 27.10 +.90 26.20 1710 ---- ---- ---- ---- 28.30 +.90 27.40 1720 ---- ---- ---- ---- 29.60 +.90 28.70 1725 ---- ---- ---- ---- 30.30 +1.00 29.30 1730 ---- ---- ---- ---- 31.00 +1.00 30.00 1740 ---- ---- ---- ---- 32.40 +1.10 31.30 1750 ---- ---- ---- ---- 33.80 +1.10 32.70 1760 ---- ---- ---- ---- 35.40 +1.20 34.20 1765 ---- ---- ---- ---- 36.10 +1.10 35.00 1770 ---- ---- ---- ---- 37.00 +1.30 35.70 1775 ---- ---- ---- ---- 37.80 +1.30 36.50 1780 ---- ---- ---- ---- 38.60 +1.20 37.40 1785 ---- ---- ---- ---- 39.50 +1.30 38.20 1790 ---- ---- ---- ---- 40.30 +1.30 39.00 1795 ---- ---- ---- ---- 41.20 +1.30 39.90 1800 ---- ---- ---- ---- 42.20 +1.40 40.80 1805 ---- ---- ---- ---- 43.10 +1.40 41.70 1810 ---- ---- ---- ---- 44.10 +1.50 42.60 1815 ---- ---- ---- ---- 45.00 +1.40 43.60 1820 ---- ---- ---- ---- 46.00 +1.40 44.60 1825 ---- ---- ---- ---- 47.10 +1.50 45.60 1830 ---- ---- ---- ---- 48.10 +1.50 46.60 1835 ---- ---- ---- ---- 49.20 +1.60 47.60 1840 ---- ---- ---- ---- 50.30 +1.60 48.70 1845 ---- ---- ---- ---- 51.40 +1.60 49.80 1850 ---- ---- ---- ---- 52.60 +1.70 50.90 1855 ---- ---- ---- ---- 53.80 +1.70 52.10 1860 ---- ---- ---- ---- 55.00 +1.70 53.30 1865 ---- ---- ---- ---- 56.20 +1.70 54.50 1870 ---- ---- ---- ---- 57.50 +1.80 55.70 1875 ---- ---- ---- ---- 58.80 +1.80 57.00 1880 ---- ---- ---- ---- 60.10 +1.90 58.20 1885 ---- ---- ---- ---- 61.40 +1.80 59.60 1890 ---- ---- ---- ---- 62.80 +1.90 60.90 1895 ---- ---- ---- ---- 64.20 +1.90 62.30 1900 ---- ---- ---- ---- 65.70 +2.00 63.70 1905 ---- ---- ---- ---- 67.20 +2.10 65.10 1910 ---- ---- ---- ---- 68.70 +2.10 66.60 1915 ---- ---- ---- ---- 70.20 +2.10 68.10 1920 ---- ---- ---- ---- 71.80 +2.10 69.70 1925 ---- ---- ---- ---- 73.40 +2.20 71.20 1930 ---- ---- ---- ---- 75.00 +2.20 72.80 1935 ---- ---- ---- ---- 76.70 +2.20 74.50 1940 ---- ---- ---- ---- 78.40 +2.30 76.10 1945 ---- ---- ---- ---- 80.20 +2.40 77.80 1950 ---- ---- ---- ---- 81.90 +2.30 79.60 1955 ---- ---- ---- ---- 83.80 +2.40 81.40 1960 ---- ---- ---- ---- 85.60 +2.40 83.20 1965 ---- ---- ---- ---- 87.50 +2.50 85.00 1970 ---- ---- ---- ---- 89.40 +2.50 86.90 1975 ---- ---- ---- ---- 91.40 +2.60 88.80 1980 ---- ---- ---- ---- 93.40 +2.60 90.80 1985 ---- ---- ---- ---- 95.40 +2.60 92.80 1990 ---- ---- ---- ---- 97.50 +2.70 94.80 1995 ---- ---- ---- ---- 99.60 +2.70 96.90 2000 ---- ---- ---- ---- 101.70 +2.70 99.00 2005 ---- ---- ---- ---- 103.90 +2.80 101.10 2010 ---- ---- ---- ---- 106.10 +2.80 103.30 2015 ---- ---- ---- ---- 108.40 +2.90 105.50 2020 ---- ---- ---- ---- 110.70 +3.00 107.70 2025 ---- ---- ---- ---- 113.00 +3.00 110.00 2030 ---- ---- ---- ---- 115.40 +3.00 112.40 2035 ---- ---- ---- ---- 117.80 +3.10 114.70 2040 ---- ---- ---- ---- 120.20 +3.10 117.10 2045 ---- ---- ---- ---- 122.70 +3.10 119.60 2050 ---- ---- ---- ---- 125.20 +3.10 122.10 2055 ---- ---- ---- ---- 127.80 +3.20 124.60 2060 ---- ---- ---- ---- 130.40 +3.30 127.10 2065 ---- ---- ---- ---- 133.00 +3.30 129.70 2070 ---- ---- ---- ---- 135.70 +3.30 132.40 2075 ---- ---- ---- ---- 138.40 +3.40 135.00 2080 ---- ---- ---- ---- 141.20 +3.50 137.70 2085 ---- ---- ---- ---- 143.90 +3.40 140.50 2090 ---- ---- ---- ---- 146.70 +3.50 143.20 2095 ---- ---- ---- ---- 149.60 +3.60 146.00 2100 ---- ---- ---- ---- 152.50 +3.60 148.90 2105 ---- ---- ---- ---- 155.40 +3.60 151.80 2110 ---- ---- ---- ---- 158.30 +3.60 154.70 2115 ---- ---- ---- ---- 161.30 +3.70 157.60 2120 ---- ---- ---- ---- 164.30 +3.70 160.60 2125 ---- ---- ---- ---- 167.40 +3.80 163.60 2130 ---- ---- ---- ---- 170.40 +3.80 166.60 2135 ---- ---- ---- ---- 173.50 +3.80 169.70 2140 ---- ---- ---- ---- 176.70 +3.90 172.80 2145 ---- ---- ---- ---- 179.80 +3.90 175.90 2150 ---- ---- ---- ---- 183.00 +3.90 179.10 2155 ---- ---- ---- ---- 186.20 +4.00 182.20 2160 ---- ---- ---- ---- 189.50 +4.00 185.50 2165 ---- ---- ---- ---- 192.80 +4.10 188.70 2170 ---- ---- ---- ---- 196.10 +4.10 192.00 2175 ---- ---- ---- ---- 199.40 +4.20 195.20 2180 ---- ---- ---- ---- 202.80 +4.20 198.60 2185 ---- ---- ---- ---- 206.10 +4.20 201.90 2190 ---- ---- ---- ---- 209.50 +4.20 205.30 2195 ---- ---- ---- ---- 213.00 +4.30 208.70 2200 ---- ---- ---- ---- 216.40 +4.30 212.10 2205 ---- ---- ---- ---- 219.90 +4.40 215.50 2210 ---- ---- ---- ---- 223.40 +4.40 219.00 2215 ---- ---- ---- ---- 226.90 +4.40 222.50 2220 ---- ---- ---- ---- 230.40 +4.40 226.00 2225 ---- ---- ---- ---- 234.00 +4.50 229.50 2230 ---- ---- ---- ---- 237.60 +4.60 233.00 2235 ---- ---- ---- ---- 241.20 +4.60 236.60 2240 ---- ---- ---- ---- 244.80 +4.60 240.20 2245 ---- ---- ---- ---- 248.40 +4.60 243.80 2250 ---- ---- ---- ---- 252.10 +4.70 247.40 2255 ---- ---- ---- ---- 255.80 +4.70 251.10 2260 ---- ---- ---- ---- 259.50 +4.80 254.70 2265 ---- ---- ---- ---- 263.20 +4.80 258.40 2270 ---- ---- ---- ---- 266.90 +4.80 262.10 2275 ---- ---- ---- ---- 270.60 +4.80 265.80 2280 ---- ---- ---- ---- 274.40 +4.90 269.50 2285 ---- ---- ---- ---- 278.20 +4.90 273.30 2290 ---- ---- ---- ---- 282.00 +5.00 277.00 2295 ---- ---- ---- ---- 285.80 +5.00 280.80 2300 ---- ---- ---- ---- 289.60 +5.00 284.60 2305 ---- ---- ---- ---- 293.40 +5.00 288.40 2310 ---- ---- ---- ---- 297.30 +5.10 292.20 2315 ---- ---- ---- ---- 301.20 +5.10 296.10 2320 ---- ---- ---- ---- 305.00 +5.10 299.90 2325 ---- ---- ---- ---- 308.90 +5.10 303.80 2330 ---- ---- ---- ---- 312.80 +5.10 307.70 2335 ---- ---- ---- ---- 316.80 +5.20 311.60 2340 ---- ---- ---- ---- 320.70 +5.20 315.50 2345 ---- ---- ---- ---- 324.70 +5.30 319.40 2350 ---- ---- ---- ---- 328.60 +5.20 323.40 2355 ---- ---- ---- ---- 332.60 +5.30 327.30 2360 ---- ---- ---- ---- 336.60 +5.30 331.30 2365 ---- ---- ---- ---- 340.60 +5.30 335.30 2370 ---- ---- ---- ---- 344.60 +5.30 339.30 2375 ---- ---- ---- ---- 348.70 +5.40 343.30 2380 ---- ---- ---- ---- 352.70 +5.40 347.30 2385 ---- ---- ---- ---- 356.80 +5.50 351.30 2390 ---- ---- ---- ---- 360.80 +5.40 355.40 2400 ---- ---- ---- ---- 369.00 +5.50 363.50 2410 ---- ---- ---- ---- 377.20 +5.50 371.70 2420 ---- ---- ---- ---- 385.50 +5.60 379.90 2425 ---- ---- ---- ---- 389.60 +5.60 384.00 2430 ---- ---- ---- ---- 393.80 +5.70 388.10 2440 ---- ---- ---- ---- 402.20 +5.70 396.50 2450 ---- ---- ---- ---- 410.60 +5.80 404.80 2460 ---- ---- ---- ---- 419.00 +5.80 413.20 2470 ---- ---- ---- ---- 427.50 +5.90 421.60 2475 ---- ---- ---- ---- 431.70 +5.80 425.90 2480 ---- ---- ---- ---- 436.00 +5.90 430.10 2500 ---- ---- ---- ---- 453.10 +5.90 447.20 2525 ---- ---- ---- ---- 474.70 +6.00 468.70 2550 ---- ---- ---- ---- 496.60 +6.20 490.40 2575 ---- ---- ---- ---- 518.60 +6.30 512.30 2600 ---- ---- ---- ---- 540.80 +6.30 534.50 2625 ---- ---- ---- ---- 563.20 +6.50 556.70 2650 ---- ---- ---- ---- 585.70 +6.50 579.20 2675 ---- ---- ---- ---- 608.40 +6.60 601.80 OG OCT24 Gold Option PUT 1500 ---- ---- ---- ---- 9.60 +.30 9.30 1525 ---- ---- ---- ---- 11.10 +.40 10.70 1550 ---- ---- ---- ---- 12.80 +.50 12.30 1575 ---- ---- ---- ---- 14.70 +.50 14.20 1600 ---- ---- ---- ---- 16.80 +.60 16.20 1625 ---- ---- ---- ---- 19.20 +.70 18.50 1650 ---- ---- ---- ---- 21.80 +.70 21.10 1675 ---- ---- ---- ---- 24.80 +.90 23.90 1680 ---- ---- ---- ---- 25.40 +.90 24.50 1690 ---- ---- ---- ---- 26.70 +.90 25.80 1700 ---- ---- ---- ---- 28.00 +.90 27.10 1710 ---- ---- ---- ---- 29.40 +1.00 28.40 1720 ---- ---- ---- ---- 30.80 +1.00 29.80 1725 ---- ---- ---- ---- 31.50 +1.00 30.50 1730 ---- ---- ---- ---- 32.30 +1.10 31.20 1740 ---- ---- ---- ---- 33.80 +1.10 32.70 1750 ---- ---- ---- ---- 35.40 +1.10 34.30 1760 ---- ---- ---- ---- 37.10 +1.20 35.90 1770 ---- ---- ---- ---- 38.90 +1.30 37.60 1775 ---- ---- ---- ---- 39.80 +1.30 38.50 1780 ---- ---- ---- ---- 40.70 +1.30 39.40 1785 ---- ---- ---- ---- 41.60 +1.30 40.30 1790 ---- ---- ---- ---- 42.50 +1.30 41.20 1795 ---- ---- ---- ---- 43.50 +1.40 42.10 1800 ---- ---- ---- ---- 44.50 +1.40 43.10 1805 ---- ---- ---- ---- 45.50 +1.40 44.10 1810 ---- ---- ---- ---- 46.50 +1.40 45.10 1815 ---- ---- ---- ---- 47.60 +1.50 46.10 1820 ---- ---- ---- ---- 48.70 +1.60 47.10 1825 ---- ---- ---- ---- 49.70 +1.50 48.20 1830 ---- ---- ---- ---- 50.90 +1.60 49.30 1835 ---- ---- ---- ---- 52.00 +1.60 50.40 1840 ---- ---- ---- ---- 53.20 +1.70 51.50 1845 ---- ---- ---- ---- 54.30 +1.60 52.70 1850 ---- ---- ---- ---- 55.50 +1.60 53.90 1855 ---- ---- ---- ---- 56.80 +1.70 55.10 1860 ---- ---- ---- ---- 58.00 +1.70 56.30 1865 ---- ---- ---- ---- 59.30 +1.80 57.50 1870 ---- ---- ---- ---- 60.60 +1.80 58.80 1875 ---- ---- ---- ---- 62.00 +1.90 60.10 1880 ---- ---- ---- ---- 63.30 +1.90 61.40 1885 ---- ---- ---- ---- 64.70 +1.90 62.80 1890 ---- ---- ---- ---- 66.10 +1.90 64.20 1895 ---- ---- ---- ---- 67.60 +2.00 65.60 1900 ---- ---- ---- ---- 69.10 +2.00 67.10 1905 ---- ---- ---- ---- 70.60 +2.10 68.50 1910 ---- ---- ---- ---- 72.10 +2.10 70.00 1915 ---- ---- ---- ---- 73.70 +2.10 71.60 1920 ---- ---- ---- ---- 75.30 +2.20 73.10 1925 ---- ---- ---- ---- 76.90 +2.20 74.70 1930 ---- ---- ---- ---- 78.60 +2.20 76.40 1935 ---- ---- ---- ---- 80.30 +2.30 78.00 1940 ---- ---- ---- ---- 82.10 +2.40 79.70 1945 ---- ---- ---- ---- 83.80 +2.30 81.50 1950 ---- ---- ---- ---- 85.60 +2.30 83.30 1955 ---- ---- ---- ---- 87.50 +2.40 85.10 1960 ---- ---- ---- ---- 89.40 +2.50 86.90 1965 ---- ---- ---- ---- 91.30 +2.50 88.80 1970 ---- ---- ---- ---- 93.20 +2.50 90.70 1975 ---- ---- ---- ---- 95.20 +2.50 92.70 1980 ---- ---- ---- ---- 97.30 +2.60 94.70 1985 ---- ---- ---- ---- 99.40 +2.70 96.70 1990 ---- ---- ---- ---- 101.50 +2.70 98.80 1995 ---- ---- ---- ---- 103.60 +2.70 100.90 2000 ---- ---- ---- ---- 105.80 +2.70 103.10 2005 ---- ---- ---- ---- 108.10 +2.90 105.20 2010 ---- ---- ---- ---- 110.30 +2.80 107.50 2015 ---- ---- ---- ---- 112.70 +2.90 109.80 2020 ---- ---- ---- ---- 115.00 +2.90 112.10 2025 ---- ---- ---- ---- 117.40 +3.00 114.40 2030 ---- ---- ---- ---- 119.80 +3.00 116.80 2035 ---- ---- ---- ---- 122.30 +3.10 119.20 2040 ---- ---- ---- ---- 124.80 +3.10 121.70 2045 ---- ---- ---- ---- 127.30 +3.10 124.20 2050 ---- ---- ---- ---- 129.90 +3.20 126.70 2055 ---- ---- ---- ---- 132.50 +3.20 129.30 2060 ---- ---- ---- ---- 135.20 +3.30 131.90 2065 ---- ---- ---- ---- 137.90 +3.30 134.60 2070 ---- ---- ---- ---- 140.60 +3.30 137.30 2075 ---- ---- ---- ---- 143.30 +3.30 140.00 2080 ---- ---- ---- ---- 146.10 +3.40 142.70 2085 ---- ---- ---- ---- 148.90 +3.40 145.50 2090 ---- ---- ---- ---- 151.80 +3.50 148.30 2095 ---- ---- ---- ---- 154.70 +3.60 151.10 2100 ---- ---- ---- ---- 157.60 +3.60 154.00 2105 ---- ---- ---- ---- 160.50 +3.60 156.90 2110 ---- ---- ---- ---- 163.50 +3.70 159.80 2115 ---- ---- ---- ---- 166.50 +3.70 162.80 2120 ---- ---- ---- ---- 169.50 +3.70 165.80 2125 ---- ---- ---- ---- 172.60 +3.80 168.80 2130 ---- ---- ---- ---- 175.70 +3.80 171.90 2135 ---- ---- ---- ---- 178.80 +3.90 174.90 2140 ---- ---- ---- ---- 181.90 +3.90 178.00 2145 ---- ---- ---- ---- 185.10 +3.90 181.20 2150 ---- ---- ---- ---- 188.30 +4.00 184.30 2155 ---- ---- ---- ---- 191.50 +4.00 187.50 2160 ---- ---- ---- ---- 194.70 +4.00 190.70 2165 ---- ---- ---- ---- 198.00 +4.00 194.00 2170 ---- ---- ---- ---- 201.30 +4.10 197.20 2175 ---- ---- ---- ---- 204.60 +4.10 200.50 2180 ---- ---- ---- ---- 208.00 +4.20 203.80 2185 ---- ---- ---- ---- 211.30 +4.10 207.20 2190 ---- ---- ---- ---- 214.70 +4.20 210.50 2195 ---- ---- ---- ---- 218.10 +4.20 213.90 2200 ---- ---- ---- ---- 221.60 +4.30 217.30 2205 ---- ---- ---- ---- 225.00 +4.30 220.70 2210 ---- ---- ---- ---- 228.50 +4.30 224.20 2215 ---- ---- ---- ---- 232.00 +4.40 227.60 2220 ---- ---- ---- ---- 235.50 +4.40 231.10 2225 ---- ---- ---- ---- 239.10 +4.50 234.60 2230 ---- ---- ---- ---- 242.70 +4.50 238.20 2235 ---- ---- ---- ---- 246.20 +4.50 241.70 2240 ---- ---- ---- ---- 249.80 +4.50 245.30 2245 ---- ---- ---- ---- 253.50 +4.60 248.90 2250 ---- ---- ---- ---- 257.10 +4.60 252.50 2255 ---- ---- ---- ---- 260.70 +4.60 256.10 2260 ---- ---- ---- ---- 264.40 +4.70 259.70 2265 ---- ---- ---- ---- 268.10 +4.70 263.40 2270 ---- ---- ---- ---- 271.80 +4.70 267.10 2275 ---- ---- ---- ---- 275.50 +4.70 270.80 2280 ---- ---- ---- ---- 279.30 +4.80 274.50 2285 ---- ---- ---- ---- 283.00 +4.80 278.20 2290 ---- ---- ---- ---- 286.80 +4.90 281.90 2295 ---- ---- ---- ---- 290.60 +4.90 285.70 2300 ---- ---- ---- ---- 294.40 +4.90 289.50 2305 ---- ---- ---- ---- 298.20 +4.90 293.30 2310 ---- ---- ---- ---- 302.10 +5.00 297.10 2315 ---- ---- ---- ---- 305.90 +5.00 300.90 2320 ---- ---- ---- ---- 309.80 +5.10 304.70 2325 ---- ---- ---- ---- 313.70 +5.10 308.60 2330 ---- ---- ---- ---- 317.60 +5.10 312.50 2335 ---- ---- ---- ---- 321.50 +5.20 316.30 2340 ---- ---- ---- ---- 325.40 +5.20 320.20 2345 ---- ---- ---- ---- 329.30 +5.10 324.20 2350 ---- ---- ---- ---- 333.30 +5.20 328.10 2355 ---- ---- ---- ---- 337.20 +5.20 332.00 2360 ---- ---- ---- ---- 341.20 +5.20 336.00 2365 ---- ---- ---- ---- 345.20 +5.30 339.90 2370 ---- ---- ---- ---- 349.20 +5.30 343.90 2375 ---- ---- ---- ---- 353.20 +5.30 347.90 2380 ---- ---- ---- ---- 357.30 +5.40 351.90 2385 ---- ---- ---- ---- 361.30 +5.40 355.90 2390 ---- ---- ---- ---- 365.30 +5.30 360.00 2400 ---- ---- ---- ---- 373.50 +5.50 368.00 2410 ---- ---- ---- ---- 381.70 +5.50 376.20 2420 ---- ---- ---- ---- 389.90 +5.50 384.40 2425 ---- ---- ---- ---- 394.00 +5.50 388.50 2430 ---- ---- ---- ---- 398.20 +5.60 392.60 2440 ---- ---- ---- ---- 406.50 +5.60 400.90 2450 ---- ---- ---- ---- 414.90 +5.70 409.20 2460 ---- ---- ---- ---- 423.30 +5.70 417.60 2470 ---- ---- ---- ---- 431.70 +5.70 426.00 2475 ---- ---- ---- ---- 436.00 +5.80 430.20 2480 ---- ---- ---- ---- 440.20 +5.80 434.40 2500 ---- ---- ---- ---- 457.30 +5.90 451.40 2525 ---- ---- ---- ---- 478.80 +6.00 472.80 2550 ---- ---- ---- ---- 500.60 +6.10 494.50 2575 ---- ---- ---- ---- 522.50 +6.20 516.30 2600 ---- ---- ---- ---- 544.60 +6.20 538.40 2625 ---- ---- ---- ---- 566.90 +6.30 560.60 2650 ---- ---- ---- ---- 589.30 +6.40 582.90 2675 ---- ---- ---- ---- 611.90 +6.50 605.40 OG NOV24 Gold Option PUT 1500 ---- ---- ---- ---- 9.90 +.40 9.50 1525 ---- ---- ---- ---- 11.40 +.40 11.00 1550 ---- ---- ---- ---- 13.20 +.50 12.70 1575 ---- ---- ---- ---- 15.20 +.50 14.70 1600 ---- ---- ---- ---- 17.40 +.60 16.80 1625 ---- ---- ---- ---- 19.90 +.70 19.20 1650 ---- ---- ---- ---- 22.60 +.70 21.90 1675 ---- ---- ---- ---- 25.60 +.80 24.80 1690 ---- ---- ---- ---- 27.60 +.90 26.70 1700 ---- ---- ---- ---- 29.00 +.90 28.10 1710 ---- ---- ---- ---- 30.40 +.90 29.50 1720 ---- ---- ---- ---- 31.90 +1.00 30.90 1725 ---- ---- ---- ---- 32.70 +1.10 31.60 1730 ---- ---- ---- ---- 33.40 +1.00 32.40 1740 ---- ---- ---- ---- 35.10 +1.10 34.00 1750 ---- ---- ---- ---- 36.70 +1.10 35.60 1760 ---- ---- ---- ---- 38.50 +1.20 37.30 1770 ---- ---- ---- ---- 40.30 +1.30 39.00 1775 ---- ---- ---- ---- 41.20 +1.30 39.90 1780 ---- ---- ---- ---- 42.10 +1.30 40.80 1790 ---- ---- ---- ---- 44.00 +1.30 42.70 1795 ---- ---- ---- ---- 45.00 +1.30 43.70 1800 ---- ---- ---- ---- 46.00 +1.30 44.70 1805 ---- ---- ---- ---- 47.10 +1.40 45.70 1810 ---- ---- ---- ---- 48.10 +1.40 46.70 1815 ---- ---- ---- ---- 49.20 +1.50 47.70 1820 ---- ---- ---- ---- 50.30 +1.50 48.80 1825 ---- ---- ---- ---- 51.40 +1.50 49.90 1830 ---- ---- ---- ---- 52.50 +1.60 50.90 1835 ---- ---- ---- ---- 53.60 +1.50 52.10 1840 ---- ---- ---- ---- 54.80 +1.60 53.20 1845 ---- ---- ---- ---- 56.00 +1.70 54.30 1850 ---- ---- ---- ---- 57.20 +1.70 55.50 1855 ---- ---- ---- ---- 58.40 +1.70 56.70 1860 ---- ---- ---- ---- 59.60 +1.70 57.90 1865 ---- ---- ---- ---- 60.90 +1.80 59.10 1870 ---- ---- ---- ---- 62.20 +1.80 60.40 1875 ---- ---- ---- ---- 63.50 +1.80 61.70 1880 ---- ---- ---- ---- 64.80 +1.80 63.00 1885 ---- ---- ---- ---- 66.20 +1.90 64.30 1890 ---- ---- ---- ---- 67.50 +1.90 65.60 1895 ---- ---- ---- ---- 68.90 +1.90 67.00 1900 ---- ---- ---- ---- 70.30 +1.90 68.40 1905 ---- ---- ---- ---- 71.80 +2.00 69.80 1910 ---- ---- ---- ---- 73.30 +2.10 71.20 1915 ---- ---- ---- ---- 74.80 +2.10 72.70 1920 ---- ---- ---- ---- 76.30 +2.10 74.20 1925 ---- ---- ---- ---- 77.90 +2.20 75.70 1930 ---- ---- ---- ---- 79.50 +2.20 77.30 1935 ---- ---- ---- ---- 81.10 +2.20 78.90 1940 ---- ---- ---- ---- 82.70 +2.20 80.50 1945 ---- ---- ---- ---- 84.40 +2.30 82.10 1950 ---- ---- ---- ---- 86.10 +2.30 83.80 1955 ---- ---- ---- ---- 87.90 +2.40 85.50 1960 ---- ---- ---- ---- 89.60 +2.30 87.30 1965 ---- ---- ---- ---- 91.50 +2.50 89.00 1970 ---- ---- ---- ---- 93.30 +2.40 90.90 1975 ---- ---- ---- ---- 95.20 +2.50 92.70 1980 ---- ---- ---- ---- 97.10 +2.50 94.60 1985 ---- ---- ---- ---- 99.10 +2.60 96.50 1990 ---- ---- ---- ---- 101.10 +2.60 98.50 1995 ---- ---- ---- ---- 103.10 +2.60 100.50 2000 ---- ---- ---- ---- 105.20 +2.70 102.50 2005 ---- ---- ---- ---- 107.40 +2.80 104.60 2010 ---- ---- ---- ---- 109.50 +2.70 106.80 2015 ---- ---- ---- ---- 111.70 +2.80 108.90 2020 ---- ---- ---- ---- 114.00 +2.90 111.10 2025 ---- ---- ---- ---- 116.30 +2.90 113.40 2030 ---- ---- ---- ---- 118.60 +2.90 115.70 2035 ---- ---- ---- ---- 121.00 +3.00 118.00 2040 ---- ---- ---- ---- 123.40 +3.00 120.40 2045 ---- ---- ---- ---- 125.80 +3.00 122.80 2050 ---- ---- ---- ---- 128.30 +3.10 125.20 2055 ---- ---- ---- ---- 130.80 +3.10 127.70 2060 ---- ---- ---- ---- 133.40 +3.20 130.20 2065 ---- ---- ---- ---- 136.00 +3.20 132.80 2070 ---- ---- ---- ---- 138.60 +3.20 135.40 2075 ---- ---- ---- ---- 141.30 +3.30 138.00 2080 ---- ---- ---- ---- 144.00 +3.30 140.70 2085 ---- ---- ---- ---- 146.80 +3.40 143.40 2090 ---- ---- ---- ---- 149.50 +3.30 146.20 2095 ---- ---- ---- ---- 152.40 +3.50 148.90 2100 ---- ---- ---- ---- 155.20 +3.40 151.80 2105 ---- ---- ---- ---- 158.10 +3.50 154.60 2110 ---- ---- ---- ---- 161.00 +3.50 157.50 2115 ---- ---- ---- ---- 164.00 +3.60 160.40 2120 ---- ---- ---- ---- 167.00 +3.60 163.40 2125 ---- ---- ---- ---- 170.00 +3.60 166.40 2130 ---- ---- ---- ---- 173.10 +3.70 169.40 2135 ---- ---- ---- ---- 176.10 +3.70 172.40 2140 ---- ---- ---- ---- 179.30 +3.80 175.50 2145 ---- ---- ---- ---- 182.40 +3.80 178.60 2150 ---- ---- ---- ---- 185.60 +3.80 181.80 630 2155 ---- ---- ---- ---- 188.80 +3.90 184.90 2160 ---- ---- ---- ---- 192.00 +3.90 188.10 2165 ---- ---- ---- ---- 195.30 +4.00 191.30 2170 ---- ---- ---- ---- 198.50 +3.90 194.60 2175 ---- ---- ---- ---- 201.90 +4.00 197.90 2180 ---- ---- ---- ---- 205.20 +4.00 201.20 2185 ---- ---- ---- ---- 208.50 +4.00 204.50 2190 ---- ---- ---- ---- 211.90 +4.10 207.80 2195 ---- ---- ---- ---- 215.30 +4.10 211.20 2200 ---- ---- ---- ---- 218.70 +4.10 214.60 2205 ---- ---- ---- ---- 222.20 +4.20 218.00 2210 ---- ---- ---- ---- 225.60 +4.20 221.40 2215 ---- ---- ---- ---- 229.10 +4.30 224.80 2220 ---- ---- ---- ---- 232.60 +4.30 228.30 2225 ---- ---- ---- ---- 236.10 +4.30 231.80 2230 ---- ---- ---- ---- 239.70 +4.40 235.30 2235 ---- ---- ---- ---- 243.20 +4.40 238.80 2240 ---- ---- ---- ---- 246.80 +4.50 242.30 2245 ---- ---- ---- ---- 250.30 +4.40 245.90 2250 ---- ---- ---- ---- 253.90 +4.40 249.50 2255 ---- ---- ---- ---- 257.50 +4.50 253.00 2260 ---- ---- ---- ---- 261.20 +4.60 256.60 2265 ---- ---- ---- ---- 264.80 +4.60 260.20 2270 ---- ---- ---- ---- 268.40 +4.60 263.80 2275 ---- ---- ---- ---- 272.10 +4.60 267.50 2280 ---- ---- ---- ---- 275.80 +4.70 271.10 2285 ---- ---- ---- ---- 279.40 +4.70 274.70 2290 ---- ---- ---- ---- 283.10 +4.70 278.40 2295 ---- ---- ---- ---- 286.80 +4.70 282.10 2300 ---- ---- ---- ---- 290.50 +4.70 285.80 2305 ---- ---- ---- ---- 294.30 +4.90 289.40 2310 ---- ---- ---- ---- 298.00 +4.80 293.20 2315 ---- ---- ---- ---- 301.70 +4.80 296.90 2320 ---- ---- ---- ---- 305.50 +4.90 300.60 2325 ---- ---- ---- ---- 309.30 +5.00 304.30 2330 ---- ---- ---- ---- 313.00 +4.90 308.10 2335 ---- ---- ---- ---- 316.80 +4.90 311.90 2340 ---- ---- ---- ---- 320.60 +5.00 315.60 2345 ---- ---- ---- ---- 324.50 +5.10 319.40 2350 ---- ---- ---- ---- 328.30 +5.10 323.20 2355 ---- ---- ---- ---- 332.10 +5.10 327.00 2360 ---- ---- ---- ---- 336.00 +5.10 330.90 2365 ---- ---- ---- ---- 339.80 +5.10 334.70 2370 ---- ---- ---- ---- 343.70 +5.20 338.50 2375 ---- ---- ---- ---- 347.60 +5.20 342.40 2380 ---- ---- ---- ---- 351.50 +5.20 346.30 2385 ---- ---- ---- ---- 355.40 +5.30 350.10 2390 ---- ---- ---- ---- 359.30 +5.30 354.00 2395 ---- ---- ---- ---- 363.20 +5.30 357.90 2400 ---- ---- ---- ---- 367.20 +5.30 361.90 2410 ---- ---- ---- ---- 375.10 +5.40 369.70 2420 ---- ---- ---- ---- 383.10 +5.50 377.60 2425 ---- ---- ---- ---- 387.10 +5.50 381.60 2430 ---- ---- ---- ---- 391.10 +5.50 385.60 2440 ---- ---- ---- ---- 399.10 +5.50 393.60 2450 ---- ---- ---- ---- 407.20 +5.50 401.70 2460 ---- ---- ---- ---- 415.40 +5.60 409.80 2470 ---- ---- ---- ---- 423.60 +5.70 417.90 2475 ---- ---- ---- ---- 427.70 +5.70 422.00 2480 ---- ---- ---- ---- 431.80 +5.70 426.10 2490 ---- ---- ---- ---- 440.10 +5.80 434.30 2500 ---- ---- ---- ---- 448.40 +5.80 442.60 2525 ---- ---- ---- ---- 469.40 +5.90 463.50 2550 ---- ---- ---- ---- 490.50 +5.90 484.60 2575 ---- ---- ---- ---- 512.00 +6.10 505.90 2600 ---- ---- ---- ---- 533.60 +6.20 527.40 2625 ---- ---- ---- ---- 555.40 +6.30 549.10 2650 ---- ---- ---- ---- 577.40 +6.40 571.00 2675 ---- ---- ---- ---- 599.50 +6.40 593.10 2700 ---- ---- ---- ---- 621.80 +6.50 615.30 OG DEC24 Gold Option PUT 950 ---- ---- ---- ---- .40 .00 .40 975 ---- ---- ---- ---- .50 .00 .50 1000 ---- ---- ---- ---- .60 .00 .60 1025 ---- ---- ---- ---- .70 .00 .70 1050 ---- ---- ---- ---- .90 .00 .90 1075 ---- ---- ---- ---- 1.10 +.10 1.00 1100 ---- ---- ---- ---- 1.30 +.10 1.20 1125 ---- ---- ---- ---- 1.50 .00 1.50 1130 ---- ---- ---- ---- 1.60 +.10 1.50 1140 ---- ---- ---- ---- 1.70 .00 1.70 1150 ---- ---- ---- ---- 1.80 .00 1.80 1160 ---- ---- ---- ---- 2.00 +.10 1.90 1170 ---- ---- ---- ---- 2.10 +.10 2.00 1175 ---- ---- ---- ---- 2.20 +.10 2.10 1180 ---- ---- ---- ---- 2.30 +.10 2.20 1190 ---- ---- ---- ---- 2.40 +.10 2.30 1200 ---- ---- ---- ---- 2.60 +.10 2.50 1210 ---- ---- ---- ---- 2.80 +.10 2.70 1220 ---- ---- ---- ---- 2.90 +.10 2.80 1225 ---- ---- ---- ---- 3.00 +.10 2.90 1230 ---- ---- ---- ---- 3.10 +.10 3.00 1235 ---- ---- ---- ---- 3.20 +.10 3.10 1240 ---- ---- ---- ---- 3.30 +.10 3.20 1245 ---- ---- ---- ---- 3.40 +.10 3.30 1250 ---- ---- ---- ---- 3.60 +.20 3.40 70 1255 ---- ---- ---- ---- 3.70 +.20 3.50 1260 ---- ---- ---- ---- 3.80 +.10 3.70 1265 ---- ---- ---- ---- 3.90 +.10 3.80 1270 ---- ---- ---- ---- 4.00 +.10 3.90 1275 ---- ---- ---- ---- 4.10 +.10 4.00 1280 ---- ---- ---- ---- 4.30 +.20 4.10 1285 ---- ---- ---- ---- 4.40 +.10 4.30 1290 ---- ---- ---- ---- 4.50 +.10 4.40 1295 ---- ---- ---- ---- 4.70 +.20 4.50 1300 ---- ---- ---- ---- 4.80 +.10 4.70 1305 ---- ---- ---- ---- 5.00 +.20 4.80 1310 ---- ---- ---- ---- 5.10 +.10 5.00 1315 ---- ---- ---- ---- 5.30 +.20 5.10 1320 ---- ---- ---- ---- 5.40 +.20 5.20 1325 ---- ---- ---- ---- 5.60 +.20 5.40 1330 ---- ---- ---- ---- 5.70 +.10 5.60 1335 ---- ---- ---- ---- 5.90 +.20 5.70 1340 ---- ---- ---- ---- 6.10 +.20 5.90 1345 ---- ---- ---- ---- 6.30 +.20 6.10 1350 ---- ---- ---- ---- 6.40 +.20 6.20 1355 ---- ---- ---- ---- 6.60 +.20 6.40 1360 ---- ---- ---- ---- 6.80 +.20 6.60 1365 ---- ---- ---- ---- 7.00 +.20 6.80 1370 ---- ---- ---- ---- 7.20 +.20 7.00 1375 ---- ---- ---- ---- 7.40 +.20 7.20 1380 ---- ---- ---- ---- 7.60 +.20 7.40 1385 ---- ---- ---- ---- 7.80 +.20 7.60 1390 ---- ---- ---- ---- 8.00 +.20 7.80 1395 ---- ---- ---- ---- 8.30 +.30 8.00 1400 ---- ---- ---- ---- 8.50 +.30 8.20 1405 ---- ---- ---- ---- 8.70 +.30 8.40 1410 ---- ---- ---- ---- 8.90 +.20 8.70 1415 ---- ---- ---- ---- 9.20 +.30 8.90 1420 ---- ---- ---- ---- 9.40 +.30 9.10 1425 ---- ---- ---- ---- 9.70 +.30 9.40 1430 ---- ---- ---- ---- 9.90 +.30 9.60 1435 ---- ---- ---- ---- 10.20 +.30 9.90 1440 ---- ---- ---- ---- 10.50 +.40 10.10 1445 ---- ---- ---- ---- 10.70 +.30 10.40 1450 ---- ---- ---- ---- 11.00 +.30 10.70 1455 ---- ---- ---- ---- 11.30 +.30 11.00 1460 ---- ---- ---- ---- 11.60 +.40 11.20 1465 ---- ---- ---- ---- 11.90 +.40 11.50 1470 ---- ---- ---- ---- 12.20 +.40 11.80 1475 ---- ---- ---- ---- 12.50 +.40 12.10 1480 ---- ---- ---- ---- 12.80 +.40 12.40 1485 ---- ---- ---- ---- 13.20 +.40 12.80 1490 ---- ---- ---- ---- 13.50 +.40 13.10 1495 ---- ---- ---- ---- 13.80 +.40 13.40 1500 ---- ---- ---- ---- 14.20 +.50 13.70 1505 ---- ---- ---- ---- 14.50 +.40 14.10 1510 ---- ---- ---- ---- 14.90 +.50 14.40 1515 ---- ---- ---- ---- 15.20 +.40 14.80 1520 ---- ---- ---- ---- 15.60 +.50 15.10 1525 ---- ---- ---- ---- 16.00 +.50 15.50 1530 ---- ---- ---- ---- 16.40 +.50 15.90 1535 ---- ---- ---- ---- 16.80 +.60 16.20 1540 ---- ---- ---- ---- 17.20 +.60 16.60 1545 ---- ---- ---- ---- 17.60 +.60 17.00 1550 ---- ---- ---- ---- 18.00 +.60 17.40 1555 ---- ---- ---- ---- 18.40 +.60 17.80 1560 ---- ---- ---- ---- 18.80 +.50 18.30 1565 ---- ---- ---- ---- 19.30 +.60 18.70 1570 ---- ---- ---- ---- 19.70 +.60 19.10 1575 ---- ---- ---- ---- 20.10 +.60 19.50 1580 ---- ---- ---- ---- 20.60 +.60 20.00 1585 ---- ---- ---- ---- 21.10 +.70 20.40 1590 ---- ---- ---- ---- 21.50 +.60 20.90 1595 ---- ---- ---- ---- 22.00 +.60 21.40 1600 ---- ---- ---- ---- 22.50 +.70 21.80 1605 ---- ---- ---- ---- 23.00 +.70 22.30 1610 ---- ---- ---- ---- 23.50 +.70 22.80 1615 ---- ---- ---- ---- 24.00 +.70 23.30 1620 ---- ---- ---- ---- 24.50 +.70 23.80 1625 ---- ---- ---- ---- 25.10 +.80 24.30 1630 ---- ---- ---- ---- 25.60 +.80 24.80 1635 ---- ---- ---- ---- 26.10 +.70 25.40 1640 ---- ---- ---- ---- 26.70 +.80 25.90 1645 ---- ---- ---- ---- 27.20 +.80 26.40 1650 ---- ---- ---- ---- 27.80 +.80 27.00 1655 ---- ---- ---- ---- 28.40 +.90 27.50 1660 ---- ---- ---- ---- 29.00 +.90 28.10 1665 ---- ---- ---- ---- 29.60 +.90 28.70 1670 ---- ---- ---- ---- 30.20 +.90 29.30 1675 ---- ---- ---- ---- 30.80 +1.00 29.80 1680 ---- ---- ---- ---- 31.40 +1.00 30.40 1685 ---- ---- ---- ---- 32.00 +.90 31.10 1690 ---- ---- ---- ---- 32.60 +.90 31.70 1695 ---- ---- ---- ---- 33.30 +1.00 32.30 1700 ---- ---- ---- ---- 33.90 +1.00 32.90 100 1705 ---- ---- ---- ---- 34.60 +1.00 33.60 1710 ---- ---- ---- ---- 35.30 +1.10 34.20 1715 ---- ---- ---- ---- 35.90 +1.00 34.90 1720 ---- ---- ---- ---- 36.60 +1.00 35.60 1725 ---- ---- ---- ---- 37.40 +1.10 36.30 1730 ---- ---- ---- ---- 38.10 +1.10 37.00 1735 ---- ---- ---- ---- 38.80 +1.10 37.70 1740 ---- ---- ---- ---- 39.50 +1.10 38.40 1745 ---- ---- ---- ---- 40.30 +1.20 39.10 1750 ---- ---- ---- ---- 41.10 +1.20 39.90 1755 ---- ---- ---- ---- 41.90 +1.30 40.60 1760 ---- ---- ---- ---- 42.70 +1.30 41.40 1765 ---- ---- ---- ---- 43.50 +1.30 42.20 1770 ---- ---- ---- ---- 44.30 +1.30 43.00 1775 ---- ---- ---- ---- 45.20 +1.40 43.80 1780 ---- ---- ---- ---- 46.00 +1.30 44.70 1785 ---- ---- ---- ---- 46.90 +1.40 45.50 1790 ---- ---- ---- ---- 47.80 +1.40 46.40 1795 ---- ---- ---- ---- 48.70 +1.40 47.30 1800 ---- ---- ---- ---- 49.60 +1.40 48.20 750 1805 ---- ---- ---- ---- 50.60 +1.40 49.20 1810 ---- ---- ---- ---- 51.60 +1.50 50.10 1815 ---- ---- ---- ---- 52.60 +1.50 51.10 1820 ---- ---- ---- ---- 53.60 +1.50 52.10 1825 ---- ---- ---- ---- 54.60 +1.50 53.10 150 1830 ---- ---- ---- ---- 55.70 +1.60 54.10 1835 ---- ---- ---- ---- 56.80 +1.60 55.20 1840 ---- ---- ---- ---- 57.90 +1.70 56.20 1845 ---- ---- ---- ---- 59.00 +1.70 57.30 1850 ---- ---- ---- ---- 60.20 +1.70 58.50 1855 ---- ---- ---- ---- 61.30 +1.70 59.60 1860 ---- ---- ---- ---- 62.60 +1.80 60.80 1865 ---- ---- ---- ---- 63.80 +1.80 62.00 1870 ---- ---- ---- ---- 65.10 +1.90 63.20 1875 ---- ---- ---- ---- 66.30 +1.80 64.50 1880 ---- ---- ---- ---- 67.70 +1.90 65.80 1885 ---- ---- ---- ---- 69.00 +1.90 67.10 1890 ---- ---- ---- ---- 70.40 +1.90 68.50 1895 ---- ---- ---- ---- 71.80 +2.00 69.80 1900 ---- ---- ---- ---- 73.20 +2.00 71.20 1905 ---- ---- ---- ---- 74.70 +2.00 72.70 1910 ---- ---- ---- ---- 76.20 +2.10 74.10 1915 ---- ---- ---- ---- 77.70 +2.10 75.60 1920 ---- ---- ---- ---- 79.30 +2.10 77.20 1925 ---- ---- ---- ---- 80.90 +2.20 78.70 1930 ---- ---- ---- ---- 82.50 +2.20 80.30 1935 ---- ---- ---- ---- 84.20 +2.20 82.00 1940 ---- ---- ---- ---- 85.90 +2.30 83.60 1945 ---- ---- ---- ---- 87.60 +2.30 85.30 1950 ---- ---- ---- ---- 89.40 +2.30 87.10 1955 ---- ---- ---- ---- 91.20 +2.40 88.80 1960 ---- ---- ---- ---- 93.10 +2.50 90.60 1965 ---- ---- ---- ---- 94.90 +2.40 92.50 1970 ---- ---- ---- ---- 96.90 +2.50 94.40 1975 ---- ---- ---- ---- 98.80 +2.50 96.30 1980 ---- ---- ---- ---- 100.80 +2.60 98.20 1985 ---- ---- ---- ---- 102.80 +2.60 100.20 1990 ---- ---- ---- ---- 104.90 +2.60 102.30 1995 ---- ---- ---- ---- 107.00 +2.70 104.30 2000 ---- ---- ---- ---- 109.10 +2.70 106.40 2005 ---- ---- ---- ---- 111.30 +2.70 108.60 2010 ---- ---- ---- ---- 113.50 +2.70 110.80 2015 ---- ---- ---- ---- 115.80 +2.80 113.00 2020 ---- ---- ---- ---- 118.10 +2.90 115.20 2025 ---- ---- ---- ---- 120.40 +2.90 117.50 2030 ---- ---- ---- ---- 122.80 +2.90 119.90 2035 ---- ---- ---- ---- 125.20 +3.00 122.20 2040 ---- ---- ---- ---- 127.60 +3.00 124.60 2045 ---- ---- ---- ---- 130.10 +3.00 127.10 2050 ---- ---- ---- ---- 132.60 +3.00 129.60 2055 ---- ---- ---- ---- 135.20 +3.10 132.10 2060 ---- ---- ---- ---- 137.80 +3.20 134.60 2065 ---- ---- ---- ---- 140.40 +3.20 137.20 2070 ---- ---- ---- ---- 143.10 +3.30 139.80 2075 ---- ---- ---- ---- 145.80 +3.30 142.50 2080 ---- ---- ---- ---- 148.50 +3.30 145.20 2085 ---- ---- ---- ---- 151.20 +3.30 147.90 2090 ---- ---- ---- ---- 154.00 +3.30 150.70 2095 ---- ---- ---- ---- 156.80 +3.40 153.40 2100 ---- ---- ---- ---- 159.70 +3.40 156.30 2105 ---- ---- ---- ---- 162.60 +3.50 159.10 2110 ---- ---- ---- ---- 165.50 +3.50 162.00 2115 ---- ---- ---- ---- 168.40 +3.50 164.90 2120 ---- ---- ---- ---- 171.40 +3.60 167.80 2125 ---- ---- ---- ---- 174.40 +3.60 170.80 2130 ---- ---- ---- ---- 177.40 +3.60 173.80 2135 ---- ---- ---- ---- 180.50 +3.70 176.80 2140 ---- ---- ---- ---- 183.60 +3.70 179.90 2145 ---- ---- ---- ---- 186.70 +3.80 182.90 2150 ---- ---- ---- ---- 189.80 +3.80 186.00 600 2155 ---- ---- ---- ---- 193.00 +3.80 189.20 2160 ---- ---- ---- ---- 196.20 +3.90 192.30 2165 ---- ---- ---- ---- 199.40 +3.90 195.50 2170 ---- ---- ---- ---- 202.70 +4.00 198.70 2175 ---- ---- ---- ---- 205.90 +4.00 201.90 2180 ---- ---- ---- ---- 209.20 +4.00 205.20 2185 ---- ---- ---- ---- 212.50 +4.00 208.50 2190 ---- ---- ---- ---- 215.80 +4.00 211.80 2195 ---- ---- ---- ---- 219.20 +4.10 215.10 2200 ---- ---- ---- ---- 222.60 +4.20 218.40 2205 ---- ---- ---- ---- 226.00 +4.20 221.80 2210 ---- ---- ---- ---- 229.40 +4.20 225.20 2215 ---- ---- ---- ---- 232.80 +4.20 228.60 2220 ---- ---- ---- ---- 236.30 +4.30 232.00 2225 ---- ---- ---- ---- 239.80 +4.30 235.50 2230 ---- ---- ---- ---- 243.30 +4.40 238.90 2235 ---- ---- ---- ---- 246.80 +4.40 242.40 2240 ---- ---- ---- ---- 250.30 +4.40 245.90 2245 ---- ---- ---- ---- 253.90 +4.40 249.50 2250 ---- ---- ---- ---- 257.40 +4.40 253.00 2255 ---- ---- ---- ---- 261.00 +4.40 256.60 2260 ---- ---- ---- ---- 264.60 +4.50 260.10 2265 ---- ---- ---- ---- 268.30 +4.60 263.70 2270 ---- ---- ---- ---- 271.90 +4.60 267.30 2275 ---- ---- ---- ---- 275.50 +4.60 270.90 2280 ---- ---- ---- ---- 279.20 +4.60 274.60 2285 ---- ---- ---- ---- 282.90 +4.70 278.20 2290 ---- ---- ---- ---- 286.60 +4.70 281.90 2295 ---- ---- ---- ---- 290.30 +4.70 285.60 2300 ---- ---- ---- ---- 294.00 +4.80 289.20 2305 ---- ---- ---- ---- 297.70 +4.80 292.90 2310 ---- ---- ---- ---- 301.50 +4.80 296.70 2315 ---- ---- ---- ---- 305.20 +4.80 300.40 2320 ---- ---- ---- ---- 309.00 +4.90 304.10 2325 ---- ---- ---- ---- 312.80 +4.90 307.90 2330 ---- ---- ---- ---- 316.60 +4.90 311.70 2335 ---- ---- ---- ---- 320.40 +5.00 315.40 2340 ---- ---- ---- ---- 324.20 +5.00 319.20 2345 ---- ---- ---- ---- 328.00 +5.00 323.00 2350 ---- ---- ---- ---- 331.90 +5.00 326.90 2355 ---- ---- ---- ---- 335.70 +5.00 330.70 2360 ---- ---- ---- ---- 339.60 +5.10 334.50 2365 ---- ---- ---- ---- 343.50 +5.10 338.40 2370 ---- ---- ---- ---- 347.40 +5.20 342.20 2375 ---- ---- ---- ---- 351.30 +5.20 346.10 2380 ---- ---- ---- ---- 355.20 +5.20 350.00 2385 ---- ---- ---- ---- 359.10 +5.20 353.90 2390 ---- ---- ---- ---- 363.00 +5.20 357.80 2395 ---- ---- ---- ---- 367.00 +5.30 361.70 2400 ---- ---- ---- ---- 370.90 +5.30 365.60 2410 ---- ---- ---- ---- 378.80 +5.30 373.50 2420 ---- ---- ---- ---- 386.80 +5.40 381.40 2425 ---- ---- ---- ---- 390.80 +5.40 385.40 2430 ---- ---- ---- ---- 394.80 +5.40 389.40 2440 ---- ---- ---- ---- 402.80 +5.40 397.40 2450 ---- ---- ---- ---- 410.90 +5.50 405.40 2460 ---- ---- ---- ---- 419.00 +5.50 413.50 2470 ---- ---- ---- ---- 427.10 +5.60 421.50 2475 ---- ---- ---- ---- 431.20 +5.60 425.60 2480 ---- ---- ---- ---- 435.30 +5.60 429.70 2490 ---- ---- ---- ---- 443.50 +5.70 437.80 2500 ---- ---- ---- ---- 451.70 +5.70 446.00 2525 ---- ---- ---- ---- 472.40 +5.80 466.60 2550 ---- ---- ---- ---- 493.30 +5.90 487.40 2575 ---- ---- ---- ---- 514.40 +6.00 508.40 2600 ---- ---- ---- ---- 535.70 +6.20 529.50 2625 ---- ---- ---- ---- 557.10 +6.20 550.90 2650 ---- ---- ---- ---- 578.70 +6.30 572.40 2675 ---- ---- ---- ---- 600.40 +6.40 594.00 2700 ---- ---- ---- ---- 622.40 +6.60 615.80 3000 ---- ---- ---- ---- 896.60 +7.50 889.10 3450 ---- ---- ---- ---- 1337.20 +8.50 1328.70 3475 ---- ---- ---- ---- 1362.20 +8.50 1353.70 3500 ---- ---- ---- ---- 1387.20 +8.50 1378.70 4000 ---- ---- ---- ---- 1887.20 +8.50 1878.70 OG JAN25 Gold Option PUT 1625 ---- ---- ---- ---- 20.70 +.60 20.10 1650 ---- ---- ---- ---- 23.70 +.70 23.00 1675 ---- ---- ---- ---- 27.10 +.80 26.30 1700 ---- ---- ---- ---- 30.80 +.90 29.90 1725 ---- ---- ---- ---- 34.90 +1.10 33.80 1750 ---- ---- ---- ---- 39.30 +1.10 38.20 1775 ---- ---- ---- ---- 44.20 +1.30 42.90 1800 ---- ---- ---- ---- 49.50 +1.40 48.10 1820 ---- ---- ---- ---- 54.00 +1.50 52.50 1825 ---- ---- ---- ---- 55.20 +1.50 53.70 1830 ---- ---- ---- ---- 56.40 +1.50 54.90 1840 ---- ---- ---- ---- 58.80 +1.50 57.30 1850 ---- ---- ---- ---- 61.40 +1.70 59.70 1860 ---- ---- ---- ---- 64.00 +1.70 62.30 1870 ---- ---- ---- ---- 66.70 +1.80 64.90 1875 ---- ---- ---- ---- 68.00 +1.80 66.20 1880 ---- ---- ---- ---- 69.40 +1.80 67.60 1890 ---- ---- ---- ---- 72.20 +1.80 70.40 1900 ---- ---- ---- ---- 75.20 +2.00 73.20 1910 ---- ---- ---- ---- 78.20 +2.00 76.20 1920 ---- ---- ---- ---- 81.30 +2.10 79.20 1925 ---- ---- ---- ---- 82.80 +2.00 80.80 1930 ---- ---- ---- ---- 84.50 +2.20 82.30 1935 ---- ---- ---- ---- 86.10 +2.20 83.90 1940 ---- ---- ---- ---- 87.70 +2.10 85.60 1945 ---- ---- ---- ---- 89.40 +2.20 87.20 1950 ---- ---- ---- ---- 91.10 +2.20 88.90 1955 ---- ---- ---- ---- 92.90 +2.30 90.60 1960 ---- ---- ---- ---- 94.60 +2.30 92.30 1965 ---- ---- ---- ---- 96.40 +2.30 94.10 1970 ---- ---- ---- ---- 98.20 +2.30 95.90 1975 ---- ---- ---- ---- 100.10 +2.40 97.70 1980 ---- ---- ---- ---- 102.00 +2.50 99.50 1985 ---- ---- ---- ---- 103.90 +2.50 101.40 1990 ---- ---- ---- ---- 105.80 +2.50 103.30 1995 ---- ---- ---- ---- 107.80 +2.60 105.20 2000 ---- ---- ---- ---- 109.80 +2.60 107.20 2005 ---- ---- ---- ---- 111.80 +2.60 109.20 2010 ---- ---- ---- ---- 113.90 +2.60 111.30 2015 ---- ---- ---- ---- 116.00 +2.70 113.30 2020 ---- ---- ---- ---- 118.10 +2.70 115.40 2025 ---- ---- ---- ---- 120.30 +2.70 117.60 2030 ---- ---- ---- ---- 122.50 +2.80 119.70 2035 ---- ---- ---- ---- 124.80 +2.90 121.90 2040 ---- ---- ---- ---- 127.10 +2.90 124.20 2045 ---- ---- ---- ---- 129.40 +2.90 126.50 2050 ---- ---- ---- ---- 131.70 +2.90 128.80 2055 ---- ---- ---- ---- 134.10 +3.00 131.10 2060 ---- ---- ---- ---- 136.60 +3.10 133.50 2065 ---- ---- ---- ---- 139.00 +3.00 136.00 2070 ---- ---- ---- ---- 141.50 +3.00 138.50 2075 ---- ---- ---- ---- 144.10 +3.10 141.00 2080 ---- ---- ---- ---- 146.70 +3.20 143.50 2085 ---- ---- ---- ---- 149.30 +3.20 146.10 2090 ---- ---- ---- ---- 152.00 +3.30 148.70 2095 ---- ---- ---- ---- 154.60 +3.20 151.40 2100 ---- ---- ---- ---- 157.40 +3.30 154.10 2105 ---- ---- ---- ---- 160.10 +3.30 156.80 2110 ---- ---- ---- ---- 163.00 +3.40 159.60 2115 ---- ---- ---- ---- 165.80 +3.40 162.40 2120 ---- ---- ---- ---- 168.70 +3.50 165.20 2125 ---- ---- ---- ---- 171.60 +3.50 168.10 2130 ---- ---- ---- ---- 174.50 +3.50 171.00 2135 ---- ---- ---- ---- 177.50 +3.60 173.90 2140 ---- ---- ---- ---- 180.50 +3.60 176.90 2145 ---- ---- ---- ---- 183.50 +3.60 179.90 2150 ---- ---- ---- ---- 186.60 +3.70 182.90 2155 ---- ---- ---- ---- 189.70 +3.70 186.00 2160 ---- ---- ---- ---- 192.80 +3.70 189.10 2165 ---- ---- ---- ---- 195.90 +3.70 192.20 2170 ---- ---- ---- ---- 199.10 +3.80 195.30 2175 ---- ---- ---- ---- 202.30 +3.80 198.50 2180 ---- ---- ---- ---- 205.50 +3.80 201.70 2185 ---- ---- ---- ---- 208.80 +3.90 204.90 2190 ---- ---- ---- ---- 212.10 +3.90 208.20 2195 ---- ---- ---- ---- 215.40 +3.90 211.50 2200 ---- ---- ---- ---- 218.70 +3.90 214.80 2205 ---- ---- ---- ---- 222.10 +4.00 218.10 2210 ---- ---- ---- ---- 225.40 +4.00 221.40 2215 ---- ---- ---- ---- 228.80 +4.00 224.80 2220 ---- ---- ---- ---- 232.20 +4.00 228.20 2225 ---- ---- ---- ---- 235.70 +4.10 231.60 2230 ---- ---- ---- ---- 239.10 +4.10 235.00 2235 ---- ---- ---- ---- 242.60 +4.20 238.40 2240 ---- ---- ---- ---- 246.10 +4.20 241.90 2245 ---- ---- ---- ---- 249.60 +4.20 245.40 2250 ---- ---- ---- ---- 253.20 +4.30 248.90 2255 ---- ---- ---- ---- 256.70 +4.30 252.40 2260 ---- ---- ---- ---- 260.30 +4.40 255.90 2265 ---- ---- ---- ---- 263.80 +4.30 259.50 2270 ---- ---- ---- ---- 267.40 +4.40 263.00 2275 ---- ---- ---- ---- 271.00 +4.40 266.60 2280 ---- ---- ---- ---- 274.60 +4.40 270.20 2285 ---- ---- ---- ---- 278.30 +4.50 273.80 2290 ---- ---- ---- ---- 281.90 +4.50 277.40 2295 ---- ---- ---- ---- 285.60 +4.50 281.10 2300 ---- ---- ---- ---- 289.20 +4.50 284.70 2305 ---- ---- ---- ---- 292.90 +4.50 288.40 2310 ---- ---- ---- ---- 296.60 +4.60 292.00 2315 ---- ---- ---- ---- 300.30 +4.60 295.70 2320 ---- ---- ---- ---- 304.00 +4.60 299.40 2325 ---- ---- ---- ---- 307.80 +4.70 303.10 2330 ---- ---- ---- ---- 311.50 +4.70 306.80 2335 ---- ---- ---- ---- 315.30 +4.80 310.50 2340 ---- ---- ---- ---- 319.00 +4.70 314.30 2345 ---- ---- ---- ---- 322.80 +4.80 318.00 2350 ---- ---- ---- ---- 326.60 +4.80 321.80 2355 ---- ---- ---- ---- 330.40 +4.80 325.60 2360 ---- ---- ---- ---- 334.20 +4.90 329.30 2365 ---- ---- ---- ---- 338.00 +4.90 333.10 2370 ---- ---- ---- ---- 341.90 +4.90 337.00 2375 ---- ---- ---- ---- 345.70 +4.90 340.80 2380 ---- ---- ---- ---- 349.60 +5.00 344.60 2385 ---- ---- ---- ---- 353.40 +4.90 348.50 2390 ---- ---- ---- ---- 357.30 +5.00 352.30 2395 ---- ---- ---- ---- 361.20 +5.00 356.20 2400 ---- ---- ---- ---- 365.10 +5.00 360.10 2405 ---- ---- ---- ---- 369.00 +5.00 364.00 2410 ---- ---- ---- ---- 373.00 +5.10 367.90 2420 ---- ---- ---- ---- 380.80 +5.10 375.70 2425 ---- ---- ---- ---- 384.80 +5.20 379.60 2430 ---- ---- ---- ---- 388.80 +5.20 383.60 2440 ---- ---- ---- ---- 396.80 +5.30 391.50 2450 ---- ---- ---- ---- 404.80 +5.30 399.50 2460 ---- ---- ---- ---- 412.80 +5.30 407.50 2470 ---- ---- ---- ---- 421.00 +5.40 415.60 2475 ---- ---- ---- ---- 425.00 +5.40 419.60 2480 ---- ---- ---- ---- 429.10 +5.40 423.70 2490 ---- ---- ---- ---- 437.30 +5.50 431.80 2500 ---- ---- ---- ---- 445.50 +5.50 440.00 2510 ---- ---- ---- ---- 453.80 +5.50 448.30 2525 ---- ---- ---- ---- 466.30 +5.60 460.70 2550 ---- ---- ---- ---- 487.20 +5.60 481.60 2575 ---- ---- ---- ---- 508.40 +5.80 502.60 2600 ---- ---- ---- ---- 529.80 +5.90 523.90 2625 ---- ---- ---- ---- 551.40 +6.00 545.40 2650 ---- ---- ---- ---- 573.20 +6.10 567.10 2675 ---- ---- ---- ---- 595.10 +6.10 589.00 2700 ---- ---- ---- ---- 617.20 +6.20 611.00 OG JUN25 Gold Option PUT 1025 ---- ---- ---- ---- 2.40 +.10 2.30 1050 ---- ---- ---- ---- 2.80 +.10 2.70 1075 ---- ---- ---- ---- 3.20 +.10 3.10 1100 ---- ---- ---- ---- 3.70 +.10 3.60 1125 ---- ---- ---- ---- 4.30 +.10 4.20 1150 ---- ---- ---- ---- 4.90 +.10 4.80 1175 ---- ---- ---- ---- 5.60 +.10 5.50 1200 ---- ---- ---- ---- 6.40 +.10 6.30 1220 ---- ---- ---- ---- 7.10 +.20 6.90 1225 ---- ---- ---- ---- 7.30 +.20 7.10 1230 ---- ---- ---- ---- 7.50 +.20 7.30 1240 ---- ---- ---- ---- 7.80 +.10 7.70 1250 ---- ---- ---- ---- 8.20 +.20 8.00 1260 ---- ---- ---- ---- 8.60 +.20 8.40 1270 ---- ---- ---- ---- 9.10 +.20 8.90 1275 ---- ---- ---- ---- 9.30 +.20 9.10 1280 ---- ---- ---- ---- 9.50 +.20 9.30 1290 ---- ---- ---- ---- 10.00 +.30 9.70 1300 ---- ---- ---- ---- 10.50 +.30 10.20 1310 ---- ---- ---- ---- 11.00 +.30 10.70 1315 ---- ---- ---- ---- 11.20 +.30 10.90 1320 ---- ---- ---- ---- 11.50 +.30 11.20 1325 ---- ---- ---- ---- 11.70 +.30 11.40 1330 ---- ---- ---- ---- 12.00 +.30 11.70 1335 ---- ---- ---- ---- 12.30 +.30 12.00 1340 ---- ---- ---- ---- 12.50 +.30 12.20 1345 ---- ---- ---- ---- 12.80 +.30 12.50 1350 ---- ---- ---- ---- 13.10 +.30 12.80 1355 ---- ---- ---- ---- 13.40 +.30 13.10 1360 ---- ---- ---- ---- 13.70 +.30 13.40 1365 ---- ---- ---- ---- 14.00 +.30 13.70 1370 ---- ---- ---- ---- 14.30 +.30 14.00 1375 ---- ---- ---- ---- 14.60 +.30 14.30 1380 ---- ---- ---- ---- 15.00 +.40 14.60 1385 ---- ---- ---- ---- 15.30 +.40 14.90 1390 ---- ---- ---- ---- 15.60 +.40 15.20 1395 ---- ---- ---- ---- 15.90 +.30 15.60 1400 ---- ---- ---- ---- 16.30 +.40 15.90 1405 ---- ---- ---- ---- 16.60 +.40 16.20 1410 ---- ---- ---- ---- 17.00 +.40 16.60 1415 ---- ---- ---- ---- 17.30 +.40 16.90 1420 ---- ---- ---- ---- 17.70 +.40 17.30 1425 ---- ---- ---- ---- 18.10 +.50 17.60 1430 ---- ---- ---- ---- 18.50 +.50 18.00 1435 ---- ---- ---- ---- 18.80 +.40 18.40 1440 ---- ---- ---- ---- 19.20 +.40 18.80 1445 ---- ---- ---- ---- 19.60 +.40 19.20 1450 ---- ---- ---- ---- 20.00 +.40 19.60 1455 ---- ---- ---- ---- 20.40 +.50 19.90 1460 ---- ---- ---- ---- 20.80 +.40 20.40 1465 ---- ---- ---- ---- 21.30 +.50 20.80 1470 ---- ---- ---- ---- 21.70 +.50 21.20 1475 ---- ---- ---- ---- 22.10 +.50 21.60 1480 ---- ---- ---- ---- 22.60 +.60 22.00 1485 ---- ---- ---- ---- 23.00 +.50 22.50 1490 ---- ---- ---- ---- 23.50 +.60 22.90 1495 ---- ---- ---- ---- 23.90 +.50 23.40 1500 ---- ---- ---- ---- 24.40 +.60 23.80 1505 ---- ---- ---- ---- 24.90 +.60 24.30 1510 ---- ---- ---- ---- 25.40 +.60 24.80 1515 ---- ---- ---- ---- 25.90 +.70 25.20 1520 ---- ---- ---- ---- 26.30 +.60 25.70 1525 ---- ---- ---- ---- 26.90 +.70 26.20 1530 ---- ---- ---- ---- 27.40 +.70 26.70 1535 ---- ---- ---- ---- 27.90 +.70 27.20 1540 ---- ---- ---- ---- 28.40 +.70 27.70 1545 ---- ---- ---- ---- 28.90 +.60 28.30 1550 ---- ---- ---- ---- 29.50 +.70 28.80 1555 ---- ---- ---- ---- 30.00 +.70 29.30 1560 ---- ---- ---- ---- 30.60 +.70 29.90 1565 ---- ---- ---- ---- 31.10 +.70 30.40 1570 ---- ---- ---- ---- 31.70 +.70 31.00 1575 ---- ---- ---- ---- 32.30 +.80 31.50 1580 ---- ---- ---- ---- 32.90 +.80 32.10 1585 ---- ---- ---- ---- 33.50 +.80 32.70 1590 ---- ---- ---- ---- 34.10 +.80 33.30 1595 ---- ---- ---- ---- 34.70 +.80 33.90 1600 ---- ---- ---- ---- 35.30 +.80 34.50 1605 ---- ---- ---- ---- 35.90 +.80 35.10 1610 ---- ---- ---- ---- 36.50 +.80 35.70 1615 ---- ---- ---- ---- 37.20 +.90 36.30 1620 ---- ---- ---- ---- 37.80 +.90 36.90 1625 ---- ---- ---- ---- 38.40 +.80 37.60 1630 ---- ---- ---- ---- 39.10 +.90 38.20 1635 ---- ---- ---- ---- 39.80 +1.00 38.80 1640 ---- ---- ---- ---- 40.40 +.90 39.50 1645 ---- ---- ---- ---- 41.10 +.90 40.20 1650 ---- ---- ---- ---- 41.80 +1.00 40.80 1655 ---- ---- ---- ---- 42.50 +1.00 41.50 1660 ---- ---- ---- ---- 43.20 +1.00 42.20 1665 ---- ---- ---- ---- 43.90 +1.00 42.90 1670 ---- ---- ---- ---- 44.60 +1.00 43.60 1675 ---- ---- ---- ---- 45.30 +1.00 44.30 1680 ---- ---- ---- ---- 46.00 +1.00 45.00 1685 ---- ---- ---- ---- 46.70 +1.00 45.70 1690 ---- ---- ---- ---- 47.50 +1.10 46.40 1695 ---- ---- ---- ---- 48.20 +1.10 47.10 1700 ---- ---- ---- ---- 49.00 +1.20 47.80 1705 ---- ---- ---- ---- 49.70 +1.10 48.60 1710 ---- ---- ---- ---- 50.50 +1.20 49.30 1715 ---- ---- ---- ---- 51.20 +1.10 50.10 1720 ---- ---- ---- ---- 52.00 +1.20 50.80 1725 ---- ---- ---- ---- 52.80 +1.20 51.60 1730 ---- ---- ---- ---- 53.60 +1.20 52.40 1735 ---- ---- ---- ---- 54.40 +1.30 53.10 1740 ---- ---- ---- ---- 55.20 +1.30 53.90 1745 ---- ---- ---- ---- 56.00 +1.30 54.70 1750 ---- ---- ---- ---- 56.80 +1.30 55.50 1755 ---- ---- ---- ---- 57.70 +1.40 56.30 1760 ---- ---- ---- ---- 58.50 +1.30 57.20 1765 ---- ---- ---- ---- 59.40 +1.40 58.00 1770 ---- ---- ---- ---- 60.20 +1.30 58.90 1775 ---- ---- ---- ---- 61.10 +1.40 59.70 1780 ---- ---- ---- ---- 62.00 +1.40 60.60 1785 ---- ---- ---- ---- 62.90 +1.40 61.50 1790 ---- ---- ---- ---- 63.80 +1.40 62.40 1795 ---- ---- ---- ---- 64.70 +1.40 63.30 1800 ---- ---- ---- ---- 65.70 +1.50 64.20 1805 ---- ---- ---- ---- 66.60 +1.50 65.10 1810 ---- ---- ---- ---- 67.60 +1.50 66.10 1815 ---- ---- ---- ---- 68.60 +1.50 67.10 1820 ---- ---- ---- ---- 69.60 +1.60 68.00 1825 ---- ---- ---- ---- 70.60 +1.60 69.00 1830 ---- ---- ---- ---- 71.70 +1.60 70.10 1835 ---- ---- ---- ---- 72.70 +1.60 71.10 1840 ---- ---- ---- ---- 73.80 +1.60 72.20 1845 ---- ---- ---- ---- 74.90 +1.70 73.20 1850 ---- ---- ---- ---- 76.00 +1.70 74.30 700 1855 ---- ---- ---- ---- 77.20 +1.70 75.50 1860 ---- ---- ---- ---- 78.40 +1.80 76.60 1865 ---- ---- ---- ---- 79.50 +1.70 77.80 1870 ---- ---- ---- ---- 80.80 +1.80 79.00 1875 ---- ---- ---- ---- 82.00 +1.80 80.20 1880 ---- ---- ---- ---- 83.30 +1.90 81.40 1885 ---- ---- ---- ---- 84.60 +1.90 82.70 1890 ---- ---- ---- ---- 85.90 +1.90 84.00 1895 ---- ---- ---- ---- 87.20 +1.90 85.30 1900 ---- ---- ---- ---- 88.60 +2.00 86.60 1905 ---- ---- ---- ---- 90.00 +2.00 88.00 1910 ---- ---- ---- ---- 91.40 +2.00 89.40 1915 ---- ---- ---- ---- 92.90 +2.00 90.90 1920 ---- ---- ---- ---- 94.40 +2.10 92.30 1925 ---- ---- ---- ---- 95.90 +2.10 93.80 1930 ---- ---- ---- ---- 97.50 +2.20 95.30 1935 ---- ---- ---- ---- 99.00 +2.10 96.90 1940 ---- ---- ---- ---- 100.70 +2.20 98.50 1945 ---- ---- ---- ---- 102.30 +2.20 100.10 1950 ---- ---- ---- ---- 104.00 +2.20 101.80 1955 ---- ---- ---- ---- 105.70 +2.20 103.50 1960 ---- ---- ---- ---- 107.50 +2.30 105.20 1965 ---- ---- ---- ---- 109.20 +2.30 106.90 1970 ---- ---- ---- ---- 111.10 +2.40 108.70 1975 ---- ---- ---- ---- 112.90 +2.40 110.50 1980 ---- ---- ---- ---- 114.80 +2.40 112.40 1985 ---- ---- ---- ---- 116.70 +2.50 114.20 1990 ---- ---- ---- ---- 118.60 +2.40 116.20 1995 ---- ---- ---- ---- 120.60 +2.50 118.10 2000 ---- ---- ---- ---- 122.60 +2.50 120.10 2005 ---- ---- ---- ---- 124.70 +2.60 122.10 2010 ---- ---- ---- ---- 126.70 +2.60 124.10 2015 ---- ---- ---- ---- 128.80 +2.60 126.20 2020 ---- ---- ---- ---- 131.00 +2.70 128.30 2025 ---- ---- ---- ---- 133.20 +2.70 130.50 2030 ---- ---- ---- ---- 135.40 +2.70 132.70 2035 ---- ---- ---- ---- 137.60 +2.70 134.90 2040 ---- ---- ---- ---- 139.90 +2.80 137.10 2045 ---- ---- ---- ---- 142.20 +2.80 139.40 2050 ---- ---- ---- ---- 144.50 +2.80 141.70 2055 ---- ---- ---- ---- 146.90 +2.80 144.10 2060 ---- ---- ---- ---- 149.30 +2.90 146.40 2065 ---- ---- ---- ---- 151.80 +3.00 148.80 2070 ---- ---- ---- ---- 154.30 +3.00 151.30 2075 ---- ---- ---- ---- 156.80 +3.00 153.80 2080 ---- ---- ---- ---- 159.30 +3.00 156.30 2085 ---- ---- ---- ---- 161.90 +3.10 158.80 2090 ---- ---- ---- ---- 164.50 +3.10 161.40 2095 ---- ---- ---- ---- 167.10 +3.10 164.00 2100 ---- ---- ---- ---- 169.80 +3.20 166.60 2105 ---- ---- ---- ---- 172.50 +3.20 169.30 2110 ---- ---- ---- ---- 175.20 +3.20 172.00 2115 ---- ---- ---- ---- 178.00 +3.30 174.70 2120 ---- ---- ---- ---- 180.80 +3.30 177.50 2125 ---- ---- ---- ---- 183.60 +3.30 180.30 2130 ---- ---- ---- ---- 186.50 +3.40 183.10 2135 ---- ---- ---- ---- 189.30 +3.30 186.00 2140 ---- ---- ---- ---- 192.20 +3.30 188.90 2145 ---- ---- ---- ---- 195.20 +3.40 191.80 2150 ---- ---- ---- ---- 198.20 +3.50 194.70 2155 ---- ---- ---- ---- 201.20 +3.50 197.70 2160 ---- ---- ---- ---- 204.20 +3.50 200.70 2165 ---- ---- ---- ---- 207.20 +3.50 203.70 2170 ---- ---- ---- ---- 210.30 +3.60 206.70 2175 ---- ---- ---- ---- 213.40 +3.60 209.80 2180 ---- ---- ---- ---- 216.50 +3.60 212.90 2185 ---- ---- ---- ---- 219.70 +3.70 216.00 2190 ---- ---- ---- ---- 222.90 +3.70 219.20 2195 ---- ---- ---- ---- 226.10 +3.70 222.40 2200 ---- ---- ---- ---- 229.30 +3.70 225.60 2205 ---- ---- ---- ---- 232.60 +3.80 228.80 2210 ---- ---- ---- ---- 235.80 +3.80 232.00 2215 ---- ---- ---- ---- 239.10 +3.80 235.30 2220 ---- ---- ---- ---- 242.50 +3.90 238.60 2225 ---- ---- ---- ---- 245.80 +3.90 241.90 2230 ---- ---- ---- ---- 249.20 +3.90 245.30 2235 ---- ---- ---- ---- 252.50 +3.90 248.60 2240 ---- ---- ---- ---- 255.90 +3.90 252.00 2245 ---- ---- ---- ---- 259.40 +4.00 255.40 2250 ---- ---- ---- ---- 262.80 +4.00 258.80 2255 ---- ---- ---- ---- 266.30 +4.10 262.20 2260 ---- ---- ---- ---- 269.80 +4.10 265.70 2265 ---- ---- ---- ---- 273.30 +4.10 269.20 2270 ---- ---- ---- ---- 276.80 +4.10 272.70 2275 ---- ---- ---- ---- 280.30 +4.10 276.20 2280 ---- ---- ---- ---- 283.90 +4.20 279.70 2285 ---- ---- ---- ---- 287.40 +4.20 283.20 2290 ---- ---- ---- ---- 291.00 +4.20 286.80 2295 ---- ---- ---- ---- 294.60 +4.20 290.40 2300 ---- ---- ---- ---- 298.20 +4.20 294.00 2305 ---- ---- ---- ---- 301.90 +4.30 297.60 2310 ---- ---- ---- ---- 305.50 +4.30 301.20 2315 ---- ---- ---- ---- 309.20 +4.40 304.80 2320 ---- ---- ---- ---- 312.80 +4.30 308.50 2325 ---- ---- ---- ---- 316.50 +4.40 312.10 2330 ---- ---- ---- ---- 320.20 +4.40 315.80 2335 ---- ---- ---- ---- 323.90 +4.40 319.50 2340 ---- ---- ---- ---- 327.60 +4.40 323.20 2345 ---- ---- ---- ---- 331.40 +4.50 326.90 2350 ---- ---- ---- ---- 335.10 +4.50 330.60 2355 ---- ---- ---- ---- 338.90 +4.50 334.40 2360 ---- ---- ---- ---- 342.70 +4.60 338.10 2365 ---- ---- ---- ---- 346.50 +4.60 341.90 2370 ---- ---- ---- ---- 350.30 +4.60 345.70 2375 ---- ---- ---- ---- 354.10 +4.60 349.50 2380 ---- ---- ---- ---- 357.90 +4.60 353.30 2385 ---- ---- ---- ---- 361.70 +4.60 357.10 2390 ---- ---- ---- ---- 365.60 +4.70 360.90 2395 ---- ---- ---- ---- 369.40 +4.70 364.70 2400 ---- ---- ---- ---- 373.30 +4.70 368.60 2405 ---- ---- ---- ---- 377.20 +4.70 372.50 2410 ---- ---- ---- ---- 381.10 +4.80 376.30 2415 ---- ---- ---- ---- 385.00 +4.80 380.20 2420 ---- ---- ---- ---- 388.90 +4.80 384.10 2425 ---- ---- ---- ---- 392.80 +4.80 388.00 2430 ---- ---- ---- ---- 396.80 +4.90 391.90 2435 ---- ---- ---- ---- 400.70 +4.80 395.90 2440 ---- ---- ---- ---- 404.70 +4.90 399.80 2450 ---- ---- ---- ---- 412.60 +4.90 407.70 2460 ---- ---- ---- ---- 420.60 +4.90 415.70 2470 ---- ---- ---- ---- 428.70 +5.00 423.70 2475 ---- ---- ---- ---- 432.70 +5.00 427.70 2480 ---- ---- ---- ---- 436.70 +5.00 431.70 2490 ---- ---- ---- ---- 444.90 +5.10 439.80 2500 ---- ---- ---- ---- 453.00 +5.10 447.90 2510 ---- ---- ---- ---- 461.20 +5.20 456.00 2520 ---- ---- ---- ---- 469.40 +5.20 464.20 2525 ---- ---- ---- ---- 473.50 +5.20 468.30 2530 ---- ---- ---- ---- 477.70 +5.30 472.40 2550 ---- ---- ---- ---- 494.30 +5.30 489.00 2575 ---- ---- ---- ---- 515.20 +5.40 509.80 2600 ---- ---- ---- ---- 536.40 +5.50 530.90 2625 ---- ---- ---- ---- 557.70 +5.60 552.10 2650 ---- ---- ---- ---- 579.20 +5.60 573.60 2675 ---- ---- ---- ---- 600.80 +5.70 595.10 2700 ---- ---- ---- ---- 622.60 +5.70 616.90 2725 ---- ---- ---- ---- 644.60 +5.80 638.80 2750 ---- ---- ---- ---- 666.70 +5.90 660.80 2775 ---- ---- ---- ---- 688.90 +5.90 683.00 2800 ---- ---- ---- ---- 711.30 +6.00 705.30 2825 ---- ---- ---- ---- 733.80 +6.10 727.70 2850 ---- ---- ---- ---- 756.40 +6.20 750.20 2875 ---- ---- ---- ---- 779.10 +6.20 772.90 2900 ---- ---- ---- ---- 801.90 +6.30 795.60 2925 ---- ---- ---- ---- 824.80 +6.30 818.50 2950 ---- ---- ---- ---- 847.80 +6.40 841.40 2975 ---- ---- ---- ---- 870.80 +6.40 864.40 3000 ---- ---- ---- ---- 894.00 +6.40 887.60 3100 ---- ---- ---- ---- 987.40 +6.60 980.80 3200 ---- ---- ---- ---- 1081.90 +6.80 1075.10 3300 ---- ---- ---- ---- 1177.30 +6.90 1170.40 3400 ---- ---- ---- ---- 1273.30 +7.00 1266.30 3500 ---- ---- ---- ---- 1370.10 +7.20 1362.90 OG DEC25 Gold Option PUT 1075 ---- ---- ---- ---- 6.40 +.10 6.30 1100 ---- ---- ---- ---- 7.20 +.10 7.10 1125 ---- ---- ---- ---- 8.10 +.10 8.00 1150 ---- ---- ---- ---- 9.10 +.20 8.90 1175 ---- ---- ---- ---- 10.20 +.20 10.00 1200 ---- ---- ---- ---- 11.40 +.20 11.20 1225 ---- ---- ---- ---- 12.70 +.30 12.40 1250 ---- ---- ---- ---- 14.00 +.20 13.80 1270 ---- ---- ---- ---- 15.20 +.30 14.90 1275 ---- ---- ---- ---- 15.50 +.30 15.20 1280 ---- ---- ---- ---- 15.90 +.40 15.50 1290 ---- ---- ---- ---- 16.50 +.30 16.20 1300 ---- ---- ---- ---- 17.10 +.30 16.80 1310 ---- ---- ---- ---- 17.80 +.30 17.50 1320 ---- ---- ---- ---- 18.50 +.40 18.10 1325 ---- ---- ---- ---- 18.90 +.40 18.50 1330 ---- ---- ---- ---- 19.20 +.30 18.90 1340 ---- ---- ---- ---- 20.00 +.40 19.60 1350 ---- ---- ---- ---- 20.70 +.40 20.30 1360 ---- ---- ---- ---- 21.50 +.40 21.10 1370 ---- ---- ---- ---- 22.30 +.40 21.90 1375 ---- ---- ---- ---- 22.70 +.40 22.30 1380 ---- ---- ---- ---- 23.10 +.40 22.70 1385 ---- ---- ---- ---- 23.60 +.50 23.10 1390 ---- ---- ---- ---- 24.00 +.50 23.50 1395 ---- ---- ---- ---- 24.40 +.50 23.90 1400 ---- ---- ---- ---- 24.90 +.50 24.40 1405 ---- ---- ---- ---- 25.30 +.50 24.80 1410 ---- ---- ---- ---- 25.80 +.60 25.20 1415 ---- ---- ---- ---- 26.20 +.50 25.70 1420 ---- ---- ---- ---- 26.70 +.60 26.10 1425 ---- ---- ---- ---- 27.10 +.50 26.60 1430 ---- ---- ---- ---- 27.60 +.50 27.10 1435 ---- ---- ---- ---- 28.10 +.60 27.50 1440 ---- ---- ---- ---- 28.60 +.60 28.00 1445 ---- ---- ---- ---- 29.10 +.60 28.50 1450 ---- ---- ---- ---- 29.60 +.60 29.00 1455 ---- ---- ---- ---- 30.10 +.60 29.50 1460 ---- ---- ---- ---- 30.60 +.60 30.00 1465 ---- ---- ---- ---- 31.10 +.60 30.50 1470 ---- ---- ---- ---- 31.60 +.60 31.00 1475 ---- ---- ---- ---- 32.20 +.70 31.50 1480 ---- ---- ---- ---- 32.70 +.60 32.10 1485 ---- ---- ---- ---- 33.20 +.60 32.60 1490 ---- ---- ---- ---- 33.80 +.70 33.10 1495 ---- ---- ---- ---- 34.40 +.70 33.70 1500 ---- ---- ---- ---- 34.90 +.70 34.20 1505 ---- ---- ---- ---- 35.50 +.70 34.80 1510 ---- ---- ---- ---- 36.10 +.70 35.40 1515 ---- ---- ---- ---- 36.70 +.80 35.90 1520 ---- ---- ---- ---- 37.30 +.80 36.50 1525 ---- ---- ---- ---- 37.90 +.80 37.10 1530 ---- ---- ---- ---- 38.50 +.80 37.70 1535 ---- ---- ---- ---- 39.10 +.80 38.30 1540 ---- ---- ---- ---- 39.70 +.80 38.90 1545 ---- ---- ---- ---- 40.30 +.80 39.50 1550 ---- ---- ---- ---- 41.00 +.80 40.20 1555 ---- ---- ---- ---- 41.60 +.80 40.80 1560 ---- ---- ---- ---- 42.30 +.90 41.40 1565 ---- ---- ---- ---- 42.90 +.80 42.10 1570 ---- ---- ---- ---- 43.60 +.90 42.70 1575 ---- ---- ---- ---- 44.20 +.80 43.40 1580 ---- ---- ---- ---- 44.90 +.80 44.10 1585 ---- ---- ---- ---- 45.60 +.90 44.70 1590 ---- ---- ---- ---- 46.30 +.90 45.40 1595 ---- ---- ---- ---- 47.00 +.90 46.10 1600 ---- ---- ---- ---- 47.70 +.90 46.80 1605 ---- ---- ---- ---- 48.40 +.90 47.50 1610 ---- ---- ---- ---- 49.10 +.90 48.20 1615 ---- ---- ---- ---- 49.90 +1.00 48.90 1620 ---- ---- ---- ---- 50.60 +1.00 49.60 1625 ---- ---- ---- ---- 51.30 +1.00 50.30 1630 ---- ---- ---- ---- 52.10 +1.00 51.10 1635 ---- ---- ---- ---- 52.80 +1.00 51.80 1640 ---- ---- ---- ---- 53.60 +1.00 52.60 1645 ---- ---- ---- ---- 54.40 +1.10 53.30 1650 ---- ---- ---- ---- 55.10 +1.00 54.10 1655 ---- ---- ---- ---- 55.90 +1.10 54.80 1660 ---- ---- ---- ---- 56.70 +1.10 55.60 1665 ---- ---- ---- ---- 57.50 +1.10 56.40 1670 ---- ---- ---- ---- 58.30 +1.20 57.10 1675 ---- ---- ---- ---- 59.10 +1.20 57.90 1680 ---- ---- ---- ---- 59.90 +1.20 58.70 1685 ---- ---- ---- ---- 60.70 +1.20 59.50 1690 ---- ---- ---- ---- 61.50 +1.20 60.30 1695 ---- ---- ---- ---- 62.30 +1.20 61.10 1700 ---- ---- ---- ---- 63.10 +1.20 61.90 1705 ---- ---- ---- ---- 64.00 +1.20 62.80 1710 ---- ---- ---- ---- 64.80 +1.20 63.60 1715 ---- ---- ---- ---- 65.70 +1.30 64.40 1720 ---- ---- ---- ---- 66.50 +1.30 65.20 1725 ---- ---- ---- ---- 67.40 +1.30 66.10 1730 ---- ---- ---- ---- 68.20 +1.30 66.90 1735 ---- ---- ---- ---- 69.10 +1.30 67.80 1740 ---- ---- ---- ---- 70.00 +1.40 68.60 1745 ---- ---- ---- ---- 70.80 +1.30 69.50 1750 ---- ---- ---- ---- 71.70 +1.40 70.30 1755 ---- ---- ---- ---- 72.60 +1.40 71.20 1760 ---- ---- ---- ---- 73.50 +1.40 72.10 1765 ---- ---- ---- ---- 74.40 +1.40 73.00 1770 ---- ---- ---- ---- 75.30 +1.40 73.90 1775 ---- ---- ---- ---- 76.20 +1.40 74.80 1780 ---- ---- ---- ---- 77.10 +1.40 75.70 1785 ---- ---- ---- ---- 78.10 +1.50 76.60 1790 ---- ---- ---- ---- 79.00 +1.50 77.50 1795 ---- ---- ---- ---- 80.00 +1.60 78.40 1800 ---- ---- ---- ---- 80.90 +1.50 79.40 1805 ---- ---- ---- ---- 81.90 +1.50 80.40 1810 ---- ---- ---- ---- 82.90 +1.60 81.30 1815 ---- ---- ---- ---- 83.90 +1.60 82.30 1820 ---- ---- ---- ---- 84.90 +1.60 83.30 1825 ---- ---- ---- ---- 86.00 +1.70 84.30 1830 ---- ---- ---- ---- 87.00 +1.70 85.30 1835 ---- ---- ---- ---- 88.10 +1.70 86.40 1840 ---- ---- ---- ---- 89.10 +1.70 87.40 1845 ---- ---- ---- ---- 90.20 +1.70 88.50 1850 ---- ---- ---- ---- 91.30 +1.70 89.60 1855 ---- ---- ---- ---- 92.50 +1.80 90.70 1860 ---- ---- ---- ---- 93.60 +1.80 91.80 1865 ---- ---- ---- ---- 94.80 +1.80 93.00 1870 ---- ---- ---- ---- 96.00 +1.90 94.10 1875 ---- ---- ---- ---- 97.20 +1.90 95.30 1880 ---- ---- ---- ---- 98.40 +1.90 96.50 1885 ---- ---- ---- ---- 99.70 +1.90 97.80 1890 ---- ---- ---- ---- 100.90 +1.90 99.00 1895 ---- ---- ---- ---- 102.20 +1.90 100.30 1900 ---- ---- ---- ---- 103.60 +2.00 101.60 1905 ---- ---- ---- ---- 104.90 +2.00 102.90 1910 ---- ---- ---- ---- 106.30 +2.00 104.30 1915 ---- ---- ---- ---- 107.70 +2.10 105.60 1920 ---- ---- ---- ---- 109.10 +2.00 107.10 1925 ---- ---- ---- ---- 110.60 +2.10 108.50 1930 ---- ---- ---- ---- 112.10 +2.10 110.00 1935 ---- ---- ---- ---- 113.60 +2.20 111.40 1940 ---- ---- ---- ---- 115.10 +2.10 113.00 1945 ---- ---- ---- ---- 116.70 +2.20 114.50 1950 ---- ---- ---- ---- 118.30 +2.20 116.10 1955 ---- ---- ---- ---- 120.00 +2.30 117.70 1960 ---- ---- ---- ---- 121.60 +2.20 119.40 1965 ---- ---- ---- ---- 123.30 +2.20 121.10 1970 ---- ---- ---- ---- 125.10 +2.30 122.80 1975 ---- ---- ---- ---- 126.90 +2.40 124.50 1980 ---- ---- ---- ---- 128.70 +2.40 126.30 1985 ---- ---- ---- ---- 130.50 +2.40 128.10 1990 ---- ---- ---- ---- 132.40 +2.40 130.00 1995 ---- ---- ---- ---- 134.30 +2.50 131.80 2000 ---- ---- ---- ---- 136.20 +2.50 133.70 2005 ---- ---- ---- ---- 138.20 +2.50 135.70 2010 ---- ---- ---- ---- 140.20 +2.50 137.70 2015 ---- ---- ---- ---- 142.20 +2.50 139.70 2020 ---- ---- ---- ---- 144.30 +2.60 141.70 2025 ---- ---- ---- ---- 146.40 +2.60 143.80 2030 ---- ---- ---- ---- 148.50 +2.60 145.90 2035 ---- ---- ---- ---- 150.70 +2.70 148.00 2040 ---- ---- ---- ---- 152.90 +2.70 150.20 2045 ---- ---- ---- ---- 155.10 +2.70 152.40 2050 ---- ---- ---- ---- 157.40 +2.80 154.60 2055 ---- ---- ---- ---- 159.70 +2.80 156.90 2060 ---- ---- ---- ---- 162.00 +2.80 159.20 2065 ---- ---- ---- ---- 164.40 +2.80 161.60 2070 ---- ---- ---- ---- 166.80 +2.90 163.90 2075 ---- ---- ---- ---- 169.20 +2.90 166.30 2080 ---- ---- ---- ---- 171.70 +2.90 168.80 2085 ---- ---- ---- ---- 174.20 +3.00 171.20 2090 ---- ---- ---- ---- 176.70 +3.00 173.70 2095 ---- ---- ---- ---- 179.30 +3.00 176.30 2100 ---- ---- ---- ---- 181.90 +3.00 178.90 2105 ---- ---- ---- ---- 184.50 +3.00 181.50 2110 ---- ---- ---- ---- 187.20 +3.10 184.10 2115 ---- ---- ---- ---- 189.90 +3.10 186.80 2120 ---- ---- ---- ---- 192.60 +3.10 189.50 2125 ---- ---- ---- ---- 195.30 +3.10 192.20 2130 ---- ---- ---- ---- 198.10 +3.10 195.00 2135 ---- ---- ---- ---- 201.00 +3.20 197.80 2140 ---- ---- ---- ---- 203.80 +3.20 200.60 2145 ---- ---- ---- ---- 206.70 +3.20 203.50 2150 ---- ---- ---- ---- 209.60 +3.30 206.30 2155 ---- ---- ---- ---- 212.60 +3.30 209.30 2160 ---- ---- ---- ---- 215.50 +3.30 212.20 2165 ---- ---- ---- ---- 218.50 +3.30 215.20 2170 ---- ---- ---- ---- 221.50 +3.30 218.20 2175 ---- ---- ---- ---- 224.60 +3.40 221.20 2180 ---- ---- ---- ---- 227.70 +3.40 224.30 2185 ---- ---- ---- ---- 230.80 +3.50 227.30 2190 ---- ---- ---- ---- 233.90 +3.50 230.40 2195 ---- ---- ---- ---- 237.10 +3.50 233.60 2200 ---- ---- ---- ---- 240.30 +3.60 236.70 2205 ---- ---- ---- ---- 243.50 +3.60 239.90 2210 ---- ---- ---- ---- 246.70 +3.60 243.10 2215 ---- ---- ---- ---- 249.90 +3.60 246.30 2220 ---- ---- ---- ---- 253.20 +3.60 249.60 2225 ---- ---- ---- ---- 256.50 +3.60 252.90 2230 ---- ---- ---- ---- 259.80 +3.70 256.10 2235 ---- ---- ---- ---- 263.20 +3.70 259.50 2240 ---- ---- ---- ---- 266.50 +3.70 262.80 2245 ---- ---- ---- ---- 269.90 +3.80 266.10 2250 ---- ---- ---- ---- 273.30 +3.80 269.50 2255 ---- ---- ---- ---- 276.70 +3.80 272.90 2260 ---- ---- ---- ---- 280.10 +3.80 276.30 2265 ---- ---- ---- ---- 283.60 +3.90 279.70 2270 ---- ---- ---- ---- 287.00 +3.80 283.20 2275 ---- ---- ---- ---- 290.50 +3.90 286.60 2280 ---- ---- ---- ---- 294.00 +3.90 290.10 2285 ---- ---- ---- ---- 297.50 +3.90 293.60 2290 ---- ---- ---- ---- 301.10 +4.00 297.10 2295 ---- ---- ---- ---- 304.60 +4.00 300.60 2300 ---- ---- ---- ---- 308.10 +4.00 304.10 2305 ---- ---- ---- ---- 311.70 +4.00 307.70 2310 ---- ---- ---- ---- 315.30 +4.10 311.20 2315 ---- ---- ---- ---- 318.90 +4.10 314.80 2320 ---- ---- ---- ---- 322.50 +4.10 318.40 2325 ---- ---- ---- ---- 326.10 +4.10 322.00 2330 ---- ---- ---- ---- 329.70 +4.10 325.60 2335 ---- ---- ---- ---- 333.30 +4.10 329.20 2340 ---- ---- ---- ---- 337.00 +4.20 332.80 2345 ---- ---- ---- ---- 340.60 +4.20 336.40 2350 ---- ---- ---- ---- 344.30 +4.20 340.10 2355 ---- ---- ---- ---- 348.00 +4.30 343.70 2360 ---- ---- ---- ---- 351.60 +4.20 347.40 2365 ---- ---- ---- ---- 355.30 +4.30 351.00 2370 ---- ---- ---- ---- 359.00 +4.30 354.70 2375 ---- ---- ---- ---- 362.70 +4.30 358.40 2380 ---- ---- ---- ---- 366.40 +4.30 362.10 2385 ---- ---- ---- ---- 370.20 +4.40 365.80 2390 ---- ---- ---- ---- 373.90 +4.40 369.50 2395 ---- ---- ---- ---- 377.60 +4.40 373.20 2400 ---- ---- ---- ---- 381.40 +4.40 377.00 2405 ---- ---- ---- ---- 385.10 +4.40 380.70 2410 ---- ---- ---- ---- 388.90 +4.50 384.40 2415 ---- ---- ---- ---- 392.70 +4.50 388.20 2420 ---- ---- ---- ---- 396.50 +4.50 392.00 2425 ---- ---- ---- ---- 400.30 +4.50 395.80 2430 ---- ---- ---- ---- 404.10 +4.60 399.50 2435 ---- ---- ---- ---- 407.90 +4.60 403.30 2440 ---- ---- ---- ---- 411.70 +4.60 407.10 2445 ---- ---- ---- ---- 415.60 +4.60 411.00 2450 ---- ---- ---- ---- 419.40 +4.60 414.80 2455 ---- ---- ---- ---- 423.30 +4.70 418.60 2460 ---- ---- ---- ---- 427.10 +4.60 422.50 2470 ---- ---- ---- ---- 434.90 +4.70 430.20 2475 ---- ---- ---- ---- 438.80 +4.70 434.10 2480 ---- ---- ---- ---- 442.70 +4.80 437.90 2490 ---- ---- ---- ---- 450.50 +4.80 445.70 2500 ---- ---- ---- ---- 458.40 +4.80 453.60 2510 ---- ---- ---- ---- 466.30 +4.90 461.40 2520 ---- ---- ---- ---- 474.20 +4.90 469.30 2525 ---- ---- ---- ---- 478.20 +4.90 473.30 2530 ---- ---- ---- ---- 482.20 +4.90 477.30 2540 ---- ---- ---- ---- 490.20 +4.90 485.30 2550 ---- ---- ---- ---- 498.20 +4.90 493.30 2560 ---- ---- ---- ---- 506.30 +5.00 501.30 2575 ---- ---- ---- ---- 518.50 +5.10 513.40 2600 ---- ---- ---- ---- 538.90 +5.10 533.80 2625 ---- ---- ---- ---- 559.60 +5.20 554.40 2650 ---- ---- ---- ---- 580.40 +5.30 575.10 2675 ---- ---- ---- ---- 601.40 +5.30 596.10 2700 ---- ---- ---- ---- 622.60 +5.50 617.10 2725 ---- ---- ---- ---- 643.90 +5.50 638.40 2750 ---- ---- ---- ---- 665.40 +5.60 659.80 3500 ---- ---- ---- ---- 1354.90 +6.80 1348.10 OG JUN26 Gold Option PUT 1325 ---- ---- ---- ---- 27.30 +.40 26.90 1350 ---- ---- ---- ---- 29.60 +.50 29.10 1375 ---- ---- ---- ---- 32.10 +.60 31.50 1400 ---- ---- ---- ---- 34.70 +.60 34.10 1425 ---- ---- ---- ---- 37.40 +.60 36.80 1450 ---- ---- ---- ---- 40.30 +.70 39.60 1475 ---- ---- ---- ---- 43.40 +.80 42.60 1500 ---- ---- ---- ---- 46.60 +.80 45.80 1520 ---- ---- ---- ---- 49.30 +.90 48.40 1525 ---- ---- ---- ---- 50.00 +.90 49.10 1530 ---- ---- ---- ---- 50.70 +.90 49.80 1540 ---- ---- ---- ---- 52.10 +.90 51.20 1550 ---- ---- ---- ---- 53.50 +.90 52.60 1560 ---- ---- ---- ---- 55.00 +.90 54.10 1570 ---- ---- ---- ---- 56.50 +1.00 55.50 1575 ---- ---- ---- ---- 57.20 +.90 56.30 1580 ---- ---- ---- ---- 58.00 +1.00 57.00 1590 ---- ---- ---- ---- 59.60 +1.00 58.60 1600 ---- ---- ---- ---- 61.10 +1.00 60.10 1610 ---- ---- ---- ---- 62.70 +1.00 61.70 1615 ---- ---- ---- ---- 63.50 +1.00 62.50 1620 ---- ---- ---- ---- 64.40 +1.10 63.30 1625 ---- ---- ---- ---- 65.20 +1.10 64.10 1630 ---- ---- ---- ---- 66.00 +1.10 64.90 1635 ---- ---- ---- ---- 66.80 +1.10 65.70 1640 ---- ---- ---- ---- 67.70 +1.10 66.60 1645 ---- ---- ---- ---- 68.50 +1.10 67.40 1650 ---- ---- ---- ---- 69.40 +1.20 68.20 1655 ---- ---- ---- ---- 70.20 +1.10 69.10 1660 ---- ---- ---- ---- 71.10 +1.20 69.90 1665 ---- ---- ---- ---- 72.00 +1.20 70.80 1670 ---- ---- ---- ---- 72.80 +1.20 71.60 1675 ---- ---- ---- ---- 73.70 +1.20 72.50 1680 ---- ---- ---- ---- 74.60 +1.20 73.40 1685 ---- ---- ---- ---- 75.50 +1.30 74.20 1690 ---- ---- ---- ---- 76.40 +1.30 75.10 1695 ---- ---- ---- ---- 77.30 +1.30 76.00 1700 ---- ---- ---- ---- 78.20 +1.30 76.90 1705 ---- ---- ---- ---- 79.10 +1.30 77.80 1710 ---- ---- ---- ---- 80.00 +1.30 78.70 1715 ---- ---- ---- ---- 80.90 +1.30 79.60 1720 ---- ---- ---- ---- 81.80 +1.30 80.50 1725 ---- ---- ---- ---- 82.80 +1.40 81.40 1730 ---- ---- ---- ---- 83.70 +1.40 82.30 1735 ---- ---- ---- ---- 84.60 +1.40 83.20 1740 ---- ---- ---- ---- 85.60 +1.50 84.10 1745 ---- ---- ---- ---- 86.50 +1.40 85.10 1750 ---- ---- ---- ---- 87.40 +1.40 86.00 1755 ---- ---- ---- ---- 88.40 +1.50 86.90 1760 ---- ---- ---- ---- 89.30 +1.50 87.80 1765 ---- ---- ---- ---- 90.30 +1.50 88.80 1770 ---- ---- ---- ---- 91.20 +1.50 89.70 1775 ---- ---- ---- ---- 92.20 +1.50 90.70 1780 ---- ---- ---- ---- 93.20 +1.60 91.60 1785 ---- ---- ---- ---- 94.20 +1.60 92.60 1790 ---- ---- ---- ---- 95.20 +1.60 93.60 1795 ---- ---- ---- ---- 96.10 +1.60 94.50 1800 ---- ---- ---- ---- 97.10 +1.60 95.50 1805 ---- ---- ---- ---- 98.20 +1.70 96.50 1810 ---- ---- ---- ---- 99.20 +1.70 97.50 1815 ---- ---- ---- ---- 100.20 +1.70 98.50 1820 ---- ---- ---- ---- 101.30 +1.70 99.60 1825 ---- ---- ---- ---- 102.30 +1.70 100.60 1830 ---- ---- ---- ---- 103.40 +1.70 101.70 1835 ---- ---- ---- ---- 104.50 +1.80 102.70 1840 ---- ---- ---- ---- 105.60 +1.80 103.80 1845 ---- ---- ---- ---- 106.70 +1.80 104.90 1850 ---- ---- ---- ---- 107.80 +1.80 106.00 1855 ---- ---- ---- ---- 108.90 +1.80 107.10 1860 ---- ---- ---- ---- 110.10 +1.90 108.20 1865 ---- ---- ---- ---- 111.30 +1.90 109.40 1870 ---- ---- ---- ---- 112.40 +1.80 110.60 1875 ---- ---- ---- ---- 113.70 +1.90 111.80 1880 ---- ---- ---- ---- 114.90 +1.90 113.00 1885 ---- ---- ---- ---- 116.10 +1.90 114.20 1890 ---- ---- ---- ---- 117.40 +2.00 115.40 1895 ---- ---- ---- ---- 118.70 +2.00 116.70 1900 ---- ---- ---- ---- 120.00 +2.00 118.00 1905 ---- ---- ---- ---- 121.30 +2.00 119.30 1910 ---- ---- ---- ---- 122.70 +2.00 120.70 1915 ---- ---- ---- ---- 124.10 +2.10 122.00 1920 ---- ---- ---- ---- 125.50 +2.10 123.40 1925 ---- ---- ---- ---- 126.90 +2.10 124.80 1930 ---- ---- ---- ---- 128.40 +2.10 126.30 1935 ---- ---- ---- ---- 129.90 +2.20 127.70 1940 ---- ---- ---- ---- 131.40 +2.20 129.20 1945 ---- ---- ---- ---- 133.00 +2.20 130.80 1950 ---- ---- ---- ---- 134.60 +2.30 132.30 1955 ---- ---- ---- ---- 136.20 +2.30 133.90 1960 ---- ---- ---- ---- 137.80 +2.20 135.60 1965 ---- ---- ---- ---- 139.50 +2.30 137.20 1970 ---- ---- ---- ---- 141.20 +2.30 138.90 1975 ---- ---- ---- ---- 142.90 +2.30 140.60 1980 ---- ---- ---- ---- 144.70 +2.30 142.40 1985 ---- ---- ---- ---- 146.50 +2.30 144.20 1990 ---- ---- ---- ---- 148.40 +2.40 146.00 1995 ---- ---- ---- ---- 150.20 +2.40 147.80 2000 ---- ---- ---- ---- 152.10 +2.40 149.70 2005 ---- ---- ---- ---- 154.10 +2.50 151.60 2010 ---- ---- ---- ---- 156.00 +2.50 153.50 2015 ---- ---- ---- ---- 158.00 +2.50 155.50 2020 ---- ---- ---- ---- 160.10 +2.60 157.50 2025 ---- ---- ---- ---- 162.10 +2.50 159.60 2030 ---- ---- ---- ---- 164.20 +2.60 161.60 2035 ---- ---- ---- ---- 166.40 +2.60 163.80 2040 ---- ---- ---- ---- 168.50 +2.60 165.90 2045 ---- ---- ---- ---- 170.70 +2.60 168.10 2050 ---- ---- ---- ---- 172.90 +2.60 170.30 2055 ---- ---- ---- ---- 175.20 +2.70 172.50 2060 ---- ---- ---- ---- 177.50 +2.70 174.80 2065 ---- ---- ---- ---- 179.80 +2.70 177.10 2070 ---- ---- ---- ---- 182.20 +2.80 179.40 2075 ---- ---- ---- ---- 184.60 +2.80 181.80 2080 ---- ---- ---- ---- 187.00 +2.80 184.20 2085 ---- ---- ---- ---- 189.40 +2.80 186.60 2090 ---- ---- ---- ---- 191.90 +2.80 189.10 2095 ---- ---- ---- ---- 194.50 +3.00 191.50 2100 ---- ---- ---- ---- 197.00 +2.90 194.10 2105 ---- ---- ---- ---- 199.60 +3.00 196.60 2110 ---- ---- ---- ---- 202.20 +3.00 199.20 2115 ---- ---- ---- ---- 204.80 +3.00 201.80 2120 ---- ---- ---- ---- 207.50 +3.00 204.50 2125 ---- ---- ---- ---- 210.20 +3.00 207.20 2130 ---- ---- ---- ---- 213.00 +3.10 209.90 2135 ---- ---- ---- ---- 215.70 +3.10 212.60 2140 ---- ---- ---- ---- 218.60 +3.20 215.40 2145 ---- ---- ---- ---- 221.40 +3.20 218.20 2150 ---- ---- ---- ---- 224.20 +3.10 221.10 2155 ---- ---- ---- ---- 227.10 +3.20 223.90 2160 ---- ---- ---- ---- 230.10 +3.30 226.80 2165 ---- ---- ---- ---- 233.00 +3.20 229.80 2170 ---- ---- ---- ---- 236.00 +3.30 232.70 2175 ---- ---- ---- ---- 239.00 +3.30 235.70 2180 ---- ---- ---- ---- 242.00 +3.30 238.70 2185 ---- ---- ---- ---- 245.10 +3.40 241.70 2190 ---- ---- ---- ---- 248.20 +3.40 244.80 2195 ---- ---- ---- ---- 251.30 +3.40 247.90 2200 ---- ---- ---- ---- 254.40 +3.40 251.00 2205 ---- ---- ---- ---- 257.60 +3.40 254.20 2210 ---- ---- ---- ---- 260.80 +3.50 257.30 2215 ---- ---- ---- ---- 264.00 +3.50 260.50 2220 ---- ---- ---- ---- 267.20 +3.50 263.70 2225 ---- ---- ---- ---- 270.50 +3.50 267.00 2230 ---- ---- ---- ---- 273.80 +3.60 270.20 2235 ---- ---- ---- ---- 277.10 +3.60 273.50 2240 ---- ---- ---- ---- 280.40 +3.60 276.80 2245 ---- ---- ---- ---- 283.80 +3.70 280.10 2250 ---- ---- ---- ---- 287.10 +3.60 283.50 2255 ---- ---- ---- ---- 290.50 +3.60 286.90 2260 ---- ---- ---- ---- 293.90 +3.60 290.30 2265 ---- ---- ---- ---- 297.40 +3.70 293.70 2270 ---- ---- ---- ---- 300.80 +3.70 297.10 2275 ---- ---- ---- ---- 304.30 +3.80 300.50 2280 ---- ---- ---- ---- 307.80 +3.80 304.00 2285 ---- ---- ---- ---- 311.30 +3.80 307.50 2290 ---- ---- ---- ---- 314.80 +3.80 311.00 2295 ---- ---- ---- ---- 318.30 +3.80 314.50 2300 ---- ---- ---- ---- 321.90 +3.80 318.10 2305 ---- ---- ---- ---- 325.50 +3.90 321.60 2310 ---- ---- ---- ---- 329.10 +3.90 325.20 2315 ---- ---- ---- ---- 332.70 +3.90 328.80 2320 ---- ---- ---- ---- 336.30 +3.90 332.40 2325 ---- ---- ---- ---- 339.90 +3.90 336.00 2330 ---- ---- ---- ---- 343.60 +4.00 339.60 2335 ---- ---- ---- ---- 347.20 +4.00 343.20 2340 ---- ---- ---- ---- 350.90 +4.00 346.90 2345 ---- ---- ---- ---- 354.60 +4.00 350.60 2350 ---- ---- ---- ---- 358.30 +4.10 354.20 2355 ---- ---- ---- ---- 362.00 +4.10 357.90 2360 ---- ---- ---- ---- 365.70 +4.10 361.60 2365 ---- ---- ---- ---- 369.40 +4.10 365.30 2370 ---- ---- ---- ---- 373.20 +4.10 369.10 2375 ---- ---- ---- ---- 376.90 +4.10 372.80 2380 ---- ---- ---- ---- 380.70 +4.20 376.50 2385 ---- ---- ---- ---- 384.40 +4.10 380.30 2390 ---- ---- ---- ---- 388.20 +4.10 384.10 2395 ---- ---- ---- ---- 392.00 +4.20 387.80 2400 ---- ---- ---- ---- 395.80 +4.20 391.60 2405 ---- ---- ---- ---- 399.70 +4.30 395.40 2410 ---- ---- ---- ---- 403.50 +4.30 399.20 2415 ---- ---- ---- ---- 407.30 +4.30 403.00 2420 ---- ---- ---- ---- 411.20 +4.30 406.90 2425 ---- ---- ---- ---- 415.00 +4.30 410.70 2430 ---- ---- ---- ---- 418.90 +4.30 414.60 2435 ---- ---- ---- ---- 422.80 +4.40 418.40 2440 ---- ---- ---- ---- 426.60 +4.30 422.30 2445 ---- ---- ---- ---- 430.50 +4.30 426.20 2450 ---- ---- ---- ---- 434.50 +4.40 430.10 2455 ---- ---- ---- ---- 438.40 +4.40 434.00 2460 ---- ---- ---- ---- 442.30 +4.40 437.90 2465 ---- ---- ---- ---- 446.20 +4.40 441.80 2470 ---- ---- ---- ---- 450.20 +4.50 445.70 2475 ---- ---- ---- ---- 454.10 +4.40 449.70 2480 ---- ---- ---- ---- 458.10 +4.50 453.60 2490 ---- ---- ---- ---- 466.00 +4.50 461.50 2500 ---- ---- ---- ---- 474.00 +4.50 469.50 2510 ---- ---- ---- ---- 482.00 +4.50 477.50 2520 ---- ---- ---- ---- 490.10 +4.60 485.50 2525 ---- ---- ---- ---- 494.10 +4.60 489.50 2530 ---- ---- ---- ---- 498.20 +4.70 493.50 2540 ---- ---- ---- ---- 506.30 +4.70 501.60 2550 ---- ---- ---- ---- 514.40 +4.70 509.70 2560 ---- ---- ---- ---- 522.60 +4.70 517.90 2570 ---- ---- ---- ---- 530.80 +4.70 526.10 2575 ---- ---- ---- ---- 535.00 +4.80 530.20 2600 ---- ---- ---- ---- 555.60 +4.80 550.80 2625 ---- ---- ---- ---- 576.50 +4.90 571.60 2650 ---- ---- ---- ---- 597.60 +5.00 592.60 2675 ---- ---- ---- ---- 618.80 +5.10 613.70 2700 ---- ---- ---- ---- 640.10 +5.10 635.00 2725 ---- ---- ---- ---- 661.60 +5.10 656.50 2750 ---- ---- ---- ---- 683.20 +5.20 678.00 OG DEC26 Gold Option PUT 1350 ---- ---- ---- ---- 44.50 +.60 43.90 1375 ---- ---- ---- ---- 47.20 +.70 46.50 1400 ---- ---- ---- ---- 49.90 +.70 49.20 1425 ---- ---- ---- ---- 52.70 +.80 51.90 1450 ---- ---- ---- ---- 55.60 +.80 54.80 1475 ---- ---- ---- ---- 58.60 +.80 57.80 1500 ---- ---- ---- ---- 61.70 +.80 60.90 1525 ---- ---- ---- ---- 65.00 +1.00 64.00 1530 ---- ---- ---- ---- 65.60 +.90 64.70 1540 ---- ---- ---- ---- 67.00 +1.00 66.00 1550 ---- ---- ---- ---- 68.30 +.90 67.40 1560 ---- ---- ---- ---- 69.70 +1.00 68.70 1570 ---- ---- ---- ---- 71.10 +1.00 70.10 1575 ---- ---- ---- ---- 71.80 +1.00 70.80 1580 ---- ---- ---- ---- 72.50 +1.00 71.50 1590 ---- ---- ---- ---- 74.00 +1.10 72.90 1600 ---- ---- ---- ---- 75.40 +1.10 74.30 1610 ---- ---- ---- ---- 76.90 +1.10 75.80 1620 ---- ---- ---- ---- 78.40 +1.20 77.20 1625 ---- ---- ---- ---- 79.10 +1.10 78.00 1630 ---- ---- ---- ---- 79.90 +1.20 78.70 1635 ---- ---- ---- ---- 80.70 +1.20 79.50 1640 ---- ---- ---- ---- 81.40 +1.10 80.30 1645 ---- ---- ---- ---- 82.20 +1.20 81.00 1650 ---- ---- ---- ---- 83.00 +1.20 81.80 1655 ---- ---- ---- ---- 83.80 +1.20 82.60 1660 ---- ---- ---- ---- 84.60 +1.30 83.30 1665 ---- ---- ---- ---- 85.40 +1.30 84.10 1670 ---- ---- ---- ---- 86.20 +1.30 84.90 1675 ---- ---- ---- ---- 87.00 +1.30 85.70 1680 ---- ---- ---- ---- 87.80 +1.30 86.50 1685 ---- ---- ---- ---- 88.60 +1.30 87.30 1690 ---- ---- ---- ---- 89.50 +1.30 88.20 1695 ---- ---- ---- ---- 90.30 +1.30 89.00 1700 ---- ---- ---- ---- 91.10 +1.30 89.80 1705 ---- ---- ---- ---- 92.00 +1.40 90.60 1710 ---- ---- ---- ---- 92.80 +1.30 91.50 1715 ---- ---- ---- ---- 93.70 +1.40 92.30 1720 ---- ---- ---- ---- 94.60 +1.40 93.20 1725 ---- ---- ---- ---- 95.40 +1.40 94.00 1730 ---- ---- ---- ---- 96.30 +1.40 94.90 1735 ---- ---- ---- ---- 97.20 +1.50 95.70 1740 ---- ---- ---- ---- 98.10 +1.50 96.60 1745 ---- ---- ---- ---- 99.00 +1.50 97.50 1750 ---- ---- ---- ---- 99.90 +1.50 98.40 1755 ---- ---- ---- ---- 100.80 +1.50 99.30 1760 ---- ---- ---- ---- 101.70 +1.50 100.20 1765 ---- ---- ---- ---- 102.60 +1.50 101.10 1770 ---- ---- ---- ---- 103.50 +1.50 102.00 1775 ---- ---- ---- ---- 104.50 +1.60 102.90 1780 ---- ---- ---- ---- 105.40 +1.60 103.80 1785 ---- ---- ---- ---- 106.30 +1.50 104.80 1790 ---- ---- ---- ---- 107.30 +1.60 105.70 1795 ---- ---- ---- ---- 108.30 +1.70 106.60 1800 ---- ---- ---- ---- 109.20 +1.60 107.60 1805 ---- ---- ---- ---- 110.20 +1.60 108.60 1810 ---- ---- ---- ---- 111.20 +1.70 109.50 1815 ---- ---- ---- ---- 112.20 +1.70 110.50 1820 ---- ---- ---- ---- 113.20 +1.70 111.50 1825 ---- ---- ---- ---- 114.20 +1.70 112.50 1830 ---- ---- ---- ---- 115.30 +1.80 113.50 1835 ---- ---- ---- ---- 116.30 +1.70 114.60 1840 ---- ---- ---- ---- 117.40 +1.80 115.60 1845 ---- ---- ---- ---- 118.50 +1.80 116.70 1850 ---- ---- ---- ---- 119.50 +1.80 117.70 1855 ---- ---- ---- ---- 120.60 +1.80 118.80 1860 ---- ---- ---- ---- 121.80 +1.90 119.90 1865 ---- ---- ---- ---- 122.90 +1.90 121.00 1870 ---- ---- ---- ---- 124.00 +1.80 122.20 1875 ---- ---- ---- ---- 125.20 +1.90 123.30 1880 ---- ---- ---- ---- 126.40 +1.90 124.50 1885 ---- ---- ---- ---- 127.60 +1.90 125.70 1890 ---- ---- ---- ---- 128.80 +1.90 126.90 1895 ---- ---- ---- ---- 130.10 +2.00 128.10 1900 ---- ---- ---- ---- 131.30 +1.90 129.40 1905 ---- ---- ---- ---- 132.60 +2.00 130.60 1910 ---- ---- ---- ---- 133.90 +2.00 131.90 1915 ---- ---- ---- ---- 135.30 +2.10 133.20 1920 ---- ---- ---- ---- 136.60 +2.00 134.60 1925 ---- ---- ---- ---- 138.00 +2.10 135.90 1930 ---- ---- ---- ---- 139.40 +2.10 137.30 1935 ---- ---- ---- ---- 140.80 +2.10 138.70 1940 ---- ---- ---- ---- 142.30 +2.10 140.20 1945 ---- ---- ---- ---- 143.80 +2.20 141.60 1950 ---- ---- ---- ---- 145.30 +2.20 143.10 1955 ---- ---- ---- ---- 146.80 +2.20 144.60 1960 ---- ---- ---- ---- 148.40 +2.20 146.20 1965 ---- ---- ---- ---- 150.00 +2.30 147.70 1970 ---- ---- ---- ---- 151.60 +2.30 149.30 1975 ---- ---- ---- ---- 153.20 +2.20 151.00 1980 ---- ---- ---- ---- 154.90 +2.30 152.60 1985 ---- ---- ---- ---- 156.70 +2.40 154.30 1990 ---- ---- ---- ---- 158.40 +2.30 156.10 1995 ---- ---- ---- ---- 160.20 +2.40 157.80 2000 ---- ---- ---- ---- 162.00 +2.40 159.60 2005 ---- ---- ---- ---- 163.80 +2.40 161.40 2010 ---- ---- ---- ---- 165.70 +2.40 163.30 2015 ---- ---- ---- ---- 167.60 +2.40 165.20 2020 ---- ---- ---- ---- 169.60 +2.50 167.10 2025 ---- ---- ---- ---- 171.60 +2.50 169.10 2030 ---- ---- ---- ---- 173.60 +2.50 171.10 2035 ---- ---- ---- ---- 175.60 +2.50 173.10 2040 ---- ---- ---- ---- 177.70 +2.60 175.10 2045 ---- ---- ---- ---- 179.80 +2.60 177.20 2050 ---- ---- ---- ---- 181.90 +2.60 179.30 2055 ---- ---- ---- ---- 184.10 +2.60 181.50 2060 ---- ---- ---- ---- 186.30 +2.60 183.70 2065 ---- ---- ---- ---- 188.50 +2.60 185.90 2070 ---- ---- ---- ---- 190.80 +2.70 188.10 2075 ---- ---- ---- ---- 193.10 +2.70 190.40 2080 ---- ---- ---- ---- 195.40 +2.70 192.70 2085 ---- ---- ---- ---- 197.80 +2.70 195.10 2090 ---- ---- ---- ---- 200.20 +2.80 197.40 2095 ---- ---- ---- ---- 202.60 +2.80 199.80 2100 ---- ---- ---- ---- 205.10 +2.80 202.30 2105 ---- ---- ---- ---- 207.60 +2.80 204.80 2110 ---- ---- ---- ---- 210.10 +2.80 207.30 2115 ---- ---- ---- ---- 212.70 +2.90 209.80 2120 ---- ---- ---- ---- 215.30 +2.90 212.40 2125 ---- ---- ---- ---- 217.90 +2.90 215.00 2130 ---- ---- ---- ---- 220.60 +3.00 217.60 2135 ---- ---- ---- ---- 223.30 +3.00 220.30 2140 ---- ---- ---- ---- 226.00 +3.00 223.00 2145 ---- ---- ---- ---- 228.70 +3.00 225.70 2150 ---- ---- ---- ---- 231.50 +3.00 228.50 2155 ---- ---- ---- ---- 234.30 +3.00 231.30 2160 ---- ---- ---- ---- 237.20 +3.10 234.10 2165 ---- ---- ---- ---- 240.10 +3.10 237.00 2170 ---- ---- ---- ---- 243.00 +3.20 239.80 2175 ---- ---- ---- ---- 245.90 +3.10 242.80 2180 ---- ---- ---- ---- 248.90 +3.20 245.70 2185 ---- ---- ---- ---- 251.90 +3.20 248.70 2190 ---- ---- ---- ---- 254.90 +3.20 251.70 2195 ---- ---- ---- ---- 258.00 +3.30 254.70 2200 ---- ---- ---- ---- 261.00 +3.20 257.80 2205 ---- ---- ---- ---- 264.10 +3.20 260.90 2210 ---- ---- ---- ---- 267.30 +3.30 264.00 2215 ---- ---- ---- ---- 270.40 +3.30 267.10 2220 ---- ---- ---- ---- 273.60 +3.30 270.30 2225 ---- ---- ---- ---- 276.80 +3.30 273.50 2230 ---- ---- ---- ---- 280.10 +3.40 276.70 2235 ---- ---- ---- ---- 283.30 +3.40 279.90 2240 ---- ---- ---- ---- 286.60 +3.40 283.20 2245 ---- ---- ---- ---- 289.90 +3.50 286.40 2250 ---- ---- ---- ---- 293.20 +3.50 289.70 2255 ---- ---- ---- ---- 296.60 +3.50 293.10 2260 ---- ---- ---- ---- 299.90 +3.50 296.40 2265 ---- ---- ---- ---- 303.30 +3.50 299.80 2270 ---- ---- ---- ---- 306.70 +3.50 303.20 2275 ---- ---- ---- ---- 310.10 +3.50 306.60 2280 ---- ---- ---- ---- 313.60 +3.60 310.00 2285 ---- ---- ---- ---- 317.00 +3.60 313.40 2290 ---- ---- ---- ---- 320.50 +3.60 316.90 2295 ---- ---- ---- ---- 324.00 +3.70 320.30 2300 ---- ---- ---- ---- 327.50 +3.70 323.80 2305 ---- ---- ---- ---- 331.00 +3.70 327.30 2310 ---- ---- ---- ---- 334.60 +3.70 330.90 2315 ---- ---- ---- ---- 338.10 +3.70 334.40 2320 ---- ---- ---- ---- 341.70 +3.80 337.90 2325 ---- ---- ---- ---- 345.30 +3.80 341.50 2330 ---- ---- ---- ---- 348.90 +3.80 345.10 2335 ---- ---- ---- ---- 352.50 +3.80 348.70 2340 ---- ---- ---- ---- 356.10 +3.80 352.30 2345 ---- ---- ---- ---- 359.70 +3.80 355.90 2350 ---- ---- ---- ---- 363.30 +3.80 359.50 2355 ---- ---- ---- ---- 367.00 +3.90 363.10 2360 ---- ---- ---- ---- 370.60 +3.80 366.80 2365 ---- ---- ---- ---- 374.30 +3.90 370.40 2370 ---- ---- ---- ---- 378.00 +3.90 374.10 2375 ---- ---- ---- ---- 381.70 +4.00 377.70 2380 ---- ---- ---- ---- 385.30 +3.90 381.40 2385 ---- ---- ---- ---- 389.00 +3.90 385.10 2390 ---- ---- ---- ---- 392.70 +4.00 388.70 2395 ---- ---- ---- ---- 396.40 +4.00 392.40 2400 ---- ---- ---- ---- 400.20 +4.10 396.10 2405 ---- ---- ---- ---- 403.90 +4.10 399.80 2410 ---- ---- ---- ---- 407.60 +4.00 403.60 2415 ---- ---- ---- ---- 411.40 +4.10 407.30 2420 ---- ---- ---- ---- 415.10 +4.10 411.00 2425 ---- ---- ---- ---- 418.90 +4.20 414.70 2430 ---- ---- ---- ---- 422.60 +4.10 418.50 2435 ---- ---- ---- ---- 426.40 +4.20 422.20 2440 ---- ---- ---- ---- 430.20 +4.20 426.00 2445 ---- ---- ---- ---- 434.00 +4.20 429.80 2450 ---- ---- ---- ---- 437.70 +4.10 433.60 2455 ---- ---- ---- ---- 441.50 +4.20 437.30 2460 ---- ---- ---- ---- 445.40 +4.30 441.10 2465 ---- ---- ---- ---- 449.20 +4.30 444.90 2470 ---- ---- ---- ---- 453.00 +4.30 448.70 2475 ---- ---- ---- ---- 456.80 +4.20 452.60 2480 ---- ---- ---- ---- 460.70 +4.30 456.40 2485 ---- ---- ---- ---- 464.50 +4.30 460.20 2490 ---- ---- ---- ---- 468.40 +4.40 464.00 2495 ---- ---- ---- ---- 472.20 +4.30 467.90 2500 ---- ---- ---- ---- 476.10 +4.30 471.80 2510 ---- ---- ---- ---- 483.90 +4.40 479.50 2520 ---- ---- ---- ---- 491.70 +4.40 487.30 2525 ---- ---- ---- ---- 495.60 +4.40 491.20 2530 ---- ---- ---- ---- 499.50 +4.40 495.10 2540 ---- ---- ---- ---- 507.40 +4.50 502.90 2550 ---- ---- ---- ---- 515.30 +4.50 510.80 2560 ---- ---- ---- ---- 523.20 +4.50 518.70 2570 ---- ---- ---- ---- 531.20 +4.60 526.60 2575 ---- ---- ---- ---- 535.10 +4.50 530.60 2580 ---- ---- ---- ---- 539.10 +4.50 534.60 2590 ---- ---- ---- ---- 547.20 +4.60 542.60 2600 ---- ---- ---- ---- 555.20 +4.60 550.60 2625 ---- ---- ---- ---- 575.50 +4.70 570.80 2650 ---- ---- ---- ---- 595.90 +4.80 591.10 2675 ---- ---- ---- ---- 616.50 +4.80 611.70 2700 ---- ---- ---- ---- 637.30 +4.90 632.40 2725 ---- ---- ---- ---- 658.20 +5.00 653.20 2750 ---- ---- ---- ---- 679.20 +5.00 674.20 2775 ---- ---- ---- ---- 700.40 +5.10 695.30 2800 ---- ---- ---- ---- 721.80 +5.20 716.60 OG JUN27 Gold Option PUT 1350 ---- ---- ---- ---- 45.90 +.60 45.30 1375 ---- ---- ---- ---- 49.00 +.70 48.30 1400 ---- ---- ---- ---- 52.20 +.70 51.50 1425 ---- ---- ---- ---- 55.50 +.70 54.80 1450 ---- ---- ---- ---- 59.00 +.80 58.20 1475 ---- ---- ---- ---- 62.60 +.80 61.80 1500 ---- ---- ---- ---- 66.40 +.90 65.50 1525 ---- ---- ---- ---- 70.30 +1.00 69.30 1550 ---- ---- ---- ---- 74.40 +1.00 73.40 1560 ---- ---- ---- ---- 76.00 +1.00 75.00 1570 ---- ---- ---- ---- 77.70 +1.00 76.70 1575 ---- ---- ---- ---- 78.60 +1.10 77.50 1580 ---- ---- ---- ---- 79.50 +1.10 78.40 1590 ---- ---- ---- ---- 81.20 +1.10 80.10 1600 ---- ---- ---- ---- 83.00 +1.20 81.80 1610 ---- ---- ---- ---- 84.80 +1.20 83.60 1620 ---- ---- ---- ---- 86.60 +1.20 85.40 1625 ---- ---- ---- ---- 87.50 +1.20 86.30 1630 ---- ---- ---- ---- 88.40 +1.20 87.20 1640 ---- ---- ---- ---- 90.30 +1.20 89.10 1650 ---- ---- ---- ---- 92.20 +1.30 90.90 1655 ---- ---- ---- ---- 93.10 +1.30 91.80 1660 ---- ---- ---- ---- 94.10 +1.30 92.80 1665 ---- ---- ---- ---- 95.00 +1.30 93.70 1670 ---- ---- ---- ---- 96.00 +1.30 94.70 1675 ---- ---- ---- ---- 96.90 +1.30 95.60 1680 ---- ---- ---- ---- 97.90 +1.30 96.60 1685 ---- ---- ---- ---- 98.90 +1.40 97.50 1690 ---- ---- ---- ---- 99.90 +1.40 98.50 1695 ---- ---- ---- ---- 100.80 +1.30 99.50 1700 ---- ---- ---- ---- 101.80 +1.30 100.50 1705 ---- ---- ---- ---- 102.80 +1.40 101.40 1710 ---- ---- ---- ---- 103.80 +1.40 102.40 1715 ---- ---- ---- ---- 104.80 +1.40 103.40 1720 ---- ---- ---- ---- 105.80 +1.40 104.40 1725 ---- ---- ---- ---- 106.80 +1.40 105.40 1730 ---- ---- ---- ---- 107.80 +1.40 106.40 1735 ---- ---- ---- ---- 108.80 +1.50 107.30 1740 ---- ---- ---- ---- 109.80 +1.50 108.30 1745 ---- ---- ---- ---- 110.80 +1.50 109.30 1750 ---- ---- ---- ---- 111.90 +1.60 110.30 1755 ---- ---- ---- ---- 112.90 +1.60 111.30 1760 ---- ---- ---- ---- 113.90 +1.60 112.30 1765 ---- ---- ---- ---- 114.90 +1.60 113.30 1770 ---- ---- ---- ---- 115.90 +1.50 114.40 1775 ---- ---- ---- ---- 117.00 +1.60 115.40 1780 ---- ---- ---- ---- 118.00 +1.60 116.40 1785 ---- ---- ---- ---- 119.00 +1.60 117.40 1790 ---- ---- ---- ---- 120.00 +1.60 118.40 1795 ---- ---- ---- ---- 121.10 +1.70 119.40 1800 ---- ---- ---- ---- 122.10 +1.70 120.40 1805 ---- ---- ---- ---- 123.10 +1.70 121.40 1810 ---- ---- ---- ---- 124.20 +1.70 122.50 1815 ---- ---- ---- ---- 125.20 +1.70 123.50 1820 ---- ---- ---- ---- 126.20 +1.70 124.50 1825 ---- ---- ---- ---- 127.30 +1.80 125.50 1830 ---- ---- ---- ---- 128.30 +1.70 126.60 1835 ---- ---- ---- ---- 129.40 +1.80 127.60 1840 ---- ---- ---- ---- 130.50 +1.80 128.70 1845 ---- ---- ---- ---- 131.50 +1.80 129.70 1850 ---- ---- ---- ---- 132.60 +1.80 130.80 1855 ---- ---- ---- ---- 133.70 +1.80 131.90 1860 ---- ---- ---- ---- 134.80 +1.80 133.00 1865 ---- ---- ---- ---- 135.90 +1.80 134.10 1870 ---- ---- ---- ---- 137.10 +1.90 135.20 1875 ---- ---- ---- ---- 138.20 +1.90 136.30 1880 ---- ---- ---- ---- 139.40 +2.00 137.40 1885 ---- ---- ---- ---- 140.50 +1.90 138.60 1890 ---- ---- ---- ---- 141.70 +1.90 139.80 1895 ---- ---- ---- ---- 142.90 +2.00 140.90 1900 ---- ---- ---- ---- 144.10 +2.00 142.10 1905 ---- ---- ---- ---- 145.30 +2.00 143.30 1910 ---- ---- ---- ---- 146.60 +2.00 144.60 1915 ---- ---- ---- ---- 147.90 +2.10 145.80 1920 ---- ---- ---- ---- 149.20 +2.10 147.10 1925 ---- ---- ---- ---- 150.50 +2.10 148.40 1930 ---- ---- ---- ---- 151.80 +2.10 149.70 1935 ---- ---- ---- ---- 153.10 +2.10 151.00 1940 ---- ---- ---- ---- 154.50 +2.10 152.40 1945 ---- ---- ---- ---- 155.90 +2.10 153.80 1950 ---- ---- ---- ---- 157.40 +2.20 155.20 1955 ---- ---- ---- ---- 158.80 +2.20 156.60 1960 ---- ---- ---- ---- 160.30 +2.20 158.10 1965 ---- ---- ---- ---- 161.80 +2.20 159.60 1970 ---- ---- ---- ---- 163.30 +2.20 161.10 1975 ---- ---- ---- ---- 164.90 +2.30 162.60 1980 ---- ---- ---- ---- 166.50 +2.30 164.20 1985 ---- ---- ---- ---- 168.10 +2.30 165.80 1990 ---- ---- ---- ---- 169.80 +2.30 167.50 1995 ---- ---- ---- ---- 171.50 +2.30 169.20 2000 ---- ---- ---- ---- 173.20 +2.30 170.90 2005 ---- ---- ---- ---- 175.00 +2.40 172.60 2010 ---- ---- ---- ---- 176.80 +2.40 174.40 2015 ---- ---- ---- ---- 178.60 +2.40 176.20 2020 ---- ---- ---- ---- 180.50 +2.40 178.10 2025 ---- ---- ---- ---- 182.40 +2.50 179.90 2030 ---- ---- ---- ---- 184.30 +2.40 181.90 2035 ---- ---- ---- ---- 186.30 +2.50 183.80 2040 ---- ---- ---- ---- 188.30 +2.50 185.80 2045 ---- ---- ---- ---- 190.30 +2.50 187.80 2050 ---- ---- ---- ---- 192.40 +2.60 189.80 2055 ---- ---- ---- ---- 194.50 +2.60 191.90 2060 ---- ---- ---- ---- 196.60 +2.60 194.00 2065 ---- ---- ---- ---- 198.80 +2.60 196.20 2070 ---- ---- ---- ---- 201.00 +2.60 198.40 2075 ---- ---- ---- ---- 203.20 +2.60 200.60 2080 ---- ---- ---- ---- 205.50 +2.70 202.80 2085 ---- ---- ---- ---- 207.80 +2.70 205.10 2090 ---- ---- ---- ---- 210.10 +2.70 207.40 2095 ---- ---- ---- ---- 212.50 +2.70 209.80 2100 ---- ---- ---- ---- 214.90 +2.80 212.10 2105 ---- ---- ---- ---- 217.30 +2.80 214.50 2110 ---- ---- ---- ---- 219.80 +2.80 217.00 2115 ---- ---- ---- ---- 222.30 +2.80 219.50 2120 ---- ---- ---- ---- 224.80 +2.80 222.00 2125 ---- ---- ---- ---- 227.40 +2.90 224.50 2130 ---- ---- ---- ---- 230.00 +2.90 227.10 2135 ---- ---- ---- ---- 232.60 +2.90 229.70 2140 ---- ---- ---- ---- 235.20 +2.90 232.30 2145 ---- ---- ---- ---- 237.90 +2.90 235.00 2150 ---- ---- ---- ---- 240.60 +2.90 237.70 2155 ---- ---- ---- ---- 243.40 +3.00 240.40 2160 ---- ---- ---- ---- 246.20 +3.10 243.10 2165 ---- ---- ---- ---- 249.00 +3.10 245.90 2170 ---- ---- ---- ---- 251.80 +3.00 248.80 2175 ---- ---- ---- ---- 254.70 +3.10 251.60 2180 ---- ---- ---- ---- 257.60 +3.10 254.50 2185 ---- ---- ---- ---- 260.50 +3.10 257.40 2190 ---- ---- ---- ---- 263.50 +3.20 260.30 2195 ---- ---- ---- ---- 266.40 +3.10 263.30 2200 ---- ---- ---- ---- 269.50 +3.20 266.30 2205 ---- ---- ---- ---- 272.50 +3.20 269.30 2210 ---- ---- ---- ---- 275.60 +3.30 272.30 2215 ---- ---- ---- ---- 278.60 +3.20 275.40 2220 ---- ---- ---- ---- 281.80 +3.30 278.50 2225 ---- ---- ---- ---- 284.90 +3.30 281.60 2230 ---- ---- ---- ---- 288.10 +3.30 284.80 2235 ---- ---- ---- ---- 291.30 +3.40 287.90 2240 ---- ---- ---- ---- 294.50 +3.40 291.10 2245 ---- ---- ---- ---- 297.70 +3.30 294.40 2250 ---- ---- ---- ---- 301.00 +3.40 297.60 2255 ---- ---- ---- ---- 304.30 +3.40 300.90 2260 ---- ---- ---- ---- 307.60 +3.40 304.20 2265 ---- ---- ---- ---- 310.90 +3.40 307.50 2270 ---- ---- ---- ---- 314.30 +3.50 310.80 2275 ---- ---- ---- ---- 317.70 +3.50 314.20 2280 ---- ---- ---- ---- 321.00 +3.50 317.50 2285 ---- ---- ---- ---- 324.50 +3.60 320.90 2290 ---- ---- ---- ---- 327.90 +3.50 324.40 2295 ---- ---- ---- ---- 331.40 +3.60 327.80 2300 ---- ---- ---- ---- 334.80 +3.50 331.30 2305 ---- ---- ---- ---- 338.30 +3.60 334.70 2310 ---- ---- ---- ---- 341.80 +3.60 338.20 2315 ---- ---- ---- ---- 345.40 +3.70 341.70 2320 ---- ---- ---- ---- 348.90 +3.60 345.30 2325 ---- ---- ---- ---- 352.50 +3.70 348.80 2330 ---- ---- ---- ---- 356.10 +3.70 352.40 2335 ---- ---- ---- ---- 359.60 +3.60 356.00 2340 ---- ---- ---- ---- 363.30 +3.80 359.50 2345 ---- ---- ---- ---- 366.90 +3.70 363.20 2350 ---- ---- ---- ---- 370.50 +3.70 366.80 2355 ---- ---- ---- ---- 374.20 +3.80 370.40 2360 ---- ---- ---- ---- 377.80 +3.70 374.10 2365 ---- ---- ---- ---- 381.50 +3.80 377.70 2370 ---- ---- ---- ---- 385.20 +3.80 381.40 2375 ---- ---- ---- ---- 388.90 +3.80 385.10 2380 ---- ---- ---- ---- 392.60 +3.80 388.80 2385 ---- ---- ---- ---- 396.30 +3.80 392.50 2390 ---- ---- ---- ---- 400.10 +3.90 396.20 2395 ---- ---- ---- ---- 403.80 +3.90 399.90 2400 ---- ---- ---- ---- 407.60 +3.90 403.70 2405 ---- ---- ---- ---- 411.30 +3.90 407.40 2410 ---- ---- ---- ---- 415.10 +3.90 411.20 2415 ---- ---- ---- ---- 418.90 +4.00 414.90 2420 ---- ---- ---- ---- 422.70 +4.00 418.70 2425 ---- ---- ---- ---- 426.50 +4.00 422.50 2430 ---- ---- ---- ---- 430.30 +4.00 426.30 2435 ---- ---- ---- ---- 434.10 +4.00 430.10 2440 ---- ---- ---- ---- 438.00 +4.10 433.90 2445 ---- ---- ---- ---- 441.80 +4.00 437.80 2450 ---- ---- ---- ---- 445.70 +4.10 441.60 2455 ---- ---- ---- ---- 449.50 +4.10 445.40 2460 ---- ---- ---- ---- 453.40 +4.10 449.30 2465 ---- ---- ---- ---- 457.30 +4.10 453.20 2470 ---- ---- ---- ---- 461.20 +4.20 457.00 2475 ---- ---- ---- ---- 465.10 +4.20 460.90 2480 ---- ---- ---- ---- 469.00 +4.20 464.80 2485 ---- ---- ---- ---- 472.90 +4.20 468.70 2490 ---- ---- ---- ---- 476.80 +4.20 472.60 2495 ---- ---- ---- ---- 480.70 +4.20 476.50 2500 ---- ---- ---- ---- 484.70 +4.20 480.50 2505 ---- ---- ---- ---- 488.60 +4.20 484.40 2510 ---- ---- ---- ---- 492.60 +4.30 488.30 2515 ---- ---- ---- ---- 496.60 +4.30 492.30 2520 ---- ---- ---- ---- 500.50 +4.20 496.30 2525 ---- ---- ---- ---- 504.50 +4.30 500.20 2530 ---- ---- ---- ---- 508.50 +4.30 504.20 2540 ---- ---- ---- ---- 516.50 +4.30 512.20 2550 ---- ---- ---- ---- 524.50 +4.30 520.20 2560 ---- ---- ---- ---- 532.60 +4.40 528.20 2570 ---- ---- ---- ---- 540.70 +4.40 536.30 2575 ---- ---- ---- ---- 544.80 +4.50 540.30 2580 ---- ---- ---- ---- 548.80 +4.40 544.40 2590 ---- ---- ---- ---- 557.00 +4.50 552.50 2600 ---- ---- ---- ---- 565.20 +4.50 560.70 2610 ---- ---- ---- ---- 573.40 +4.50 568.90 2625 ---- ---- ---- ---- 585.70 +4.50 581.20 2650 ---- ---- ---- ---- 606.50 +4.60 601.90 2675 ---- ---- ---- ---- 627.40 +4.70 622.70 2700 ---- ---- ---- ---- 648.50 +4.80 643.70 2725 ---- ---- ---- ---- 669.70 +4.80 664.90 2750 ---- ---- ---- ---- 691.00 +4.80 686.20 2775 ---- ---- ---- ---- 712.50 +4.90 707.60 2800 ---- ---- ---- ---- 734.10 +4.90 729.20 OG DEC27 Gold Option PUT 1375 ---- ---- ---- ---- 57.10 +.70 56.40 1400 ---- ---- ---- ---- 60.60 +.80 59.80 1425 ---- ---- ---- ---- 64.10 +.80 63.30 1450 ---- ---- ---- ---- 67.80 +.90 66.90 1475 ---- ---- ---- ---- 71.60 +.90 70.70 1500 ---- ---- ---- ---- 75.50 +.90 74.60 1525 ---- ---- ---- ---- 79.60 +1.00 78.60 1550 ---- ---- ---- ---- 83.90 +1.10 82.80 1570 ---- ---- ---- ---- 87.40 +1.10 86.30 1575 ---- ---- ---- ---- 88.20 +1.10 87.10 1580 ---- ---- ---- ---- 89.10 +1.10 88.00 1590 ---- ---- ---- ---- 90.90 +1.10 89.80 1600 ---- ---- ---- ---- 92.80 +1.20 91.60 1610 ---- ---- ---- ---- 94.60 +1.20 93.40 1620 ---- ---- ---- ---- 96.50 +1.20 95.30 1625 ---- ---- ---- ---- 97.40 +1.20 96.20 1630 ---- ---- ---- ---- 98.40 +1.30 97.10 1640 ---- ---- ---- ---- 100.30 +1.30 99.00 1650 ---- ---- ---- ---- 102.20 +1.30 100.90 1660 ---- ---- ---- ---- 104.20 +1.30 102.90 1670 ---- ---- ---- ---- 106.20 +1.40 104.80 1675 ---- ---- ---- ---- 107.10 +1.30 105.80 1680 ---- ---- ---- ---- 108.10 +1.30 106.80 1685 ---- ---- ---- ---- 109.10 +1.30 107.80 1690 ---- ---- ---- ---- 110.10 +1.30 108.80 1695 ---- ---- ---- ---- 111.20 +1.40 109.80 1700 ---- ---- ---- ---- 112.20 +1.40 110.80 1705 ---- ---- ---- ---- 113.20 +1.40 111.80 1710 ---- ---- ---- ---- 114.20 +1.40 112.80 1715 ---- ---- ---- ---- 115.20 +1.40 113.80 1720 ---- ---- ---- ---- 116.20 +1.40 114.80 1725 ---- ---- ---- ---- 117.30 +1.50 115.80 1730 ---- ---- ---- ---- 118.30 +1.50 116.80 1735 ---- ---- ---- ---- 119.30 +1.50 117.80 1740 ---- ---- ---- ---- 120.40 +1.50 118.90 1745 ---- ---- ---- ---- 121.40 +1.50 119.90 1750 ---- ---- ---- ---- 122.40 +1.50 120.90 1755 ---- ---- ---- ---- 123.50 +1.60 121.90 1760 ---- ---- ---- ---- 124.50 +1.50 123.00 1765 ---- ---- ---- ---- 125.60 +1.60 124.00 1770 ---- ---- ---- ---- 126.60 +1.60 125.00 1775 ---- ---- ---- ---- 127.60 +1.60 126.00 1780 ---- ---- ---- ---- 128.70 +1.60 127.10 1785 ---- ---- ---- ---- 129.70 +1.60 128.10 1790 ---- ---- ---- ---- 130.80 +1.70 129.10 1795 ---- ---- ---- ---- 131.80 +1.60 130.20 1800 ---- ---- ---- ---- 132.90 +1.70 131.20 1805 ---- ---- ---- ---- 133.90 +1.60 132.30 1810 ---- ---- ---- ---- 135.00 +1.70 133.30 1815 ---- ---- ---- ---- 136.00 +1.70 134.30 1820 ---- ---- ---- ---- 137.10 +1.70 135.40 1825 ---- ---- ---- ---- 138.10 +1.70 136.40 1830 ---- ---- ---- ---- 139.20 +1.80 137.40 1835 ---- ---- ---- ---- 140.30 +1.80 138.50 1840 ---- ---- ---- ---- 141.30 +1.80 139.50 1845 ---- ---- ---- ---- 142.40 +1.80 140.60 1850 ---- ---- ---- ---- 143.50 +1.90 141.60 1855 ---- ---- ---- ---- 144.50 +1.80 142.70 1860 ---- ---- ---- ---- 145.60 +1.80 143.80 1865 ---- ---- ---- ---- 146.70 +1.90 144.80 1870 ---- ---- ---- ---- 147.80 +1.90 145.90 1875 ---- ---- ---- ---- 148.90 +1.90 147.00 1880 ---- ---- ---- ---- 150.00 +1.90 148.10 1885 ---- ---- ---- ---- 151.20 +2.00 149.20 1890 ---- ---- ---- ---- 152.30 +1.90 150.40 1895 ---- ---- ---- ---- 153.40 +1.90 151.50 1900 ---- ---- ---- ---- 154.60 +2.00 152.60 1905 ---- ---- ---- ---- 155.80 +2.00 153.80 1910 ---- ---- ---- ---- 157.00 +2.00 155.00 1915 ---- ---- ---- ---- 158.20 +2.00 156.20 1920 ---- ---- ---- ---- 159.40 +2.00 157.40 1925 ---- ---- ---- ---- 160.70 +2.10 158.60 1930 ---- ---- ---- ---- 161.90 +2.10 159.80 1935 ---- ---- ---- ---- 163.20 +2.10 161.10 1940 ---- ---- ---- ---- 164.50 +2.10 162.40 1945 ---- ---- ---- ---- 165.80 +2.10 163.70 1950 ---- ---- ---- ---- 167.20 +2.20 165.00 1955 ---- ---- ---- ---- 168.50 +2.10 166.40 1960 ---- ---- ---- ---- 169.90 +2.20 167.70 1965 ---- ---- ---- ---- 171.30 +2.20 169.10 1970 ---- ---- ---- ---- 172.70 +2.20 170.50 1975 ---- ---- ---- ---- 174.20 +2.20 172.00 1980 ---- ---- ---- ---- 175.70 +2.20 173.50 1985 ---- ---- ---- ---- 177.20 +2.20 175.00 1990 ---- ---- ---- ---- 178.80 +2.30 176.50 1995 ---- ---- ---- ---- 180.30 +2.20 178.10 2000 ---- ---- ---- ---- 182.00 +2.40 179.60 2005 ---- ---- ---- ---- 183.60 +2.30 181.30 2010 ---- ---- ---- ---- 185.30 +2.40 182.90 2015 ---- ---- ---- ---- 187.00 +2.40 184.60 2020 ---- ---- ---- ---- 188.70 +2.40 186.30 2025 ---- ---- ---- ---- 190.50 +2.40 188.10 2030 ---- ---- ---- ---- 192.30 +2.40 189.90 2035 ---- ---- ---- ---- 194.20 +2.50 191.70 2040 ---- ---- ---- ---- 196.00 +2.40 193.60 2045 ---- ---- ---- ---- 197.90 +2.40 195.50 2050 ---- ---- ---- ---- 199.90 +2.50 197.40 2055 ---- ---- ---- ---- 201.90 +2.60 199.30 2060 ---- ---- ---- ---- 203.90 +2.60 201.30 2065 ---- ---- ---- ---- 205.90 +2.50 203.40 2070 ---- ---- ---- ---- 208.00 +2.60 205.40 2075 ---- ---- ---- ---- 210.10 +2.60 207.50 2080 ---- ---- ---- ---- 212.30 +2.60 209.70 2085 ---- ---- ---- ---- 214.50 +2.70 211.80 2090 ---- ---- ---- ---- 216.70 +2.70 214.00 2095 ---- ---- ---- ---- 218.90 +2.70 216.20 2100 ---- ---- ---- ---- 221.20 +2.70 218.50 2105 ---- ---- ---- ---- 223.50 +2.70 220.80 2110 ---- ---- ---- ---- 225.90 +2.80 223.10 2115 ---- ---- ---- ---- 228.30 +2.80 225.50 2120 ---- ---- ---- ---- 230.70 +2.80 227.90 2125 ---- ---- ---- ---- 233.10 +2.80 230.30 2130 ---- ---- ---- ---- 235.60 +2.80 232.80 2135 ---- ---- ---- ---- 238.10 +2.80 235.30 2140 ---- ---- ---- ---- 240.70 +2.90 237.80 2145 ---- ---- ---- ---- 243.30 +2.90 240.40 2150 ---- ---- ---- ---- 245.90 +2.90 243.00 2155 ---- ---- ---- ---- 248.50 +2.90 245.60 2160 ---- ---- ---- ---- 251.20 +2.90 248.30 2165 ---- ---- ---- ---- 253.90 +2.90 251.00 2170 ---- ---- ---- ---- 256.70 +3.00 253.70 2175 ---- ---- ---- ---- 259.40 +3.00 256.40 2180 ---- ---- ---- ---- 262.20 +3.00 259.20 2185 ---- ---- ---- ---- 265.10 +3.10 262.00 2190 ---- ---- ---- ---- 268.00 +3.10 264.90 2195 ---- ---- ---- ---- 270.90 +3.10 267.80 2200 ---- ---- ---- ---- 273.80 +3.10 270.70 2205 ---- ---- ---- ---- 276.80 +3.20 273.60 2210 ---- ---- ---- ---- 279.80 +3.20 276.60 2215 ---- ---- ---- ---- 282.80 +3.20 279.60 2220 ---- ---- ---- ---- 285.80 +3.20 282.60 2225 ---- ---- ---- ---- 288.90 +3.20 285.70 2230 ---- ---- ---- ---- 292.00 +3.20 288.80 2235 ---- ---- ---- ---- 295.10 +3.20 291.90 2240 ---- ---- ---- ---- 298.30 +3.20 295.10 2245 ---- ---- ---- ---- 301.50 +3.30 298.20 2250 ---- ---- ---- ---- 304.70 +3.30 301.40 2255 ---- ---- ---- ---- 308.00 +3.30 304.70 2260 ---- ---- ---- ---- 311.20 +3.30 307.90 2265 ---- ---- ---- ---- 314.50 +3.30 311.20 2270 ---- ---- ---- ---- 317.80 +3.30 314.50 2275 ---- ---- ---- ---- 321.20 +3.40 317.80 2280 ---- ---- ---- ---- 324.50 +3.40 321.10 2285 ---- ---- ---- ---- 327.90 +3.40 324.50 2290 ---- ---- ---- ---- 331.30 +3.40 327.90 2295 ---- ---- ---- ---- 334.80 +3.50 331.30 2300 ---- ---- ---- ---- 338.20 +3.50 334.70 2305 ---- ---- ---- ---- 341.70 +3.50 338.20 2310 ---- ---- ---- ---- 345.20 +3.50 341.70 2315 ---- ---- ---- ---- 348.70 +3.50 345.20 2320 ---- ---- ---- ---- 352.20 +3.50 348.70 2325 ---- ---- ---- ---- 355.80 +3.60 352.20 2330 ---- ---- ---- ---- 359.30 +3.50 355.80 2335 ---- ---- ---- ---- 362.90 +3.60 359.30 2340 ---- ---- ---- ---- 366.50 +3.60 362.90 2345 ---- ---- ---- ---- 370.10 +3.60 366.50 2350 ---- ---- ---- ---- 373.80 +3.70 370.10 2355 ---- ---- ---- ---- 377.40 +3.60 373.80 2360 ---- ---- ---- ---- 381.10 +3.70 377.40 2365 ---- ---- ---- ---- 384.80 +3.70 381.10 2370 ---- ---- ---- ---- 388.50 +3.70 384.80 2375 ---- ---- ---- ---- 392.20 +3.70 388.50 2380 ---- ---- ---- ---- 395.90 +3.70 392.20 2385 ---- ---- ---- ---- 399.60 +3.70 395.90 2390 ---- ---- ---- ---- 403.40 +3.80 399.60 2395 ---- ---- ---- ---- 407.10 +3.80 403.30 2400 ---- ---- ---- ---- 410.90 +3.80 407.10 2405 ---- ---- ---- ---- 414.70 +3.80 410.90 2410 ---- ---- ---- ---- 418.50 +3.90 414.60 2415 ---- ---- ---- ---- 422.30 +3.90 418.40 2420 ---- ---- ---- ---- 426.10 +3.90 422.20 2425 ---- ---- ---- ---- 429.90 +3.90 426.00 2430 ---- ---- ---- ---- 433.70 +3.90 429.80 2435 ---- ---- ---- ---- 437.60 +3.90 433.70 2440 ---- ---- ---- ---- 441.40 +3.90 437.50 2445 ---- ---- ---- ---- 445.30 +4.00 441.30 2450 ---- ---- ---- ---- 449.10 +3.90 445.20 2455 ---- ---- ---- ---- 453.00 +4.00 449.00 2460 ---- ---- ---- ---- 456.90 +4.00 452.90 2465 ---- ---- ---- ---- 460.80 +4.00 456.80 2470 ---- ---- ---- ---- 464.70 +4.00 460.70 2475 ---- ---- ---- ---- 468.60 +4.00 464.60 2480 ---- ---- ---- ---- 472.50 +4.00 468.50 2485 ---- ---- ---- ---- 476.40 +4.00 472.40 2490 ---- ---- ---- ---- 480.40 +4.10 476.30 2495 ---- ---- ---- ---- 484.30 +4.10 480.20 2500 ---- ---- ---- ---- 488.30 +4.10 484.20 2505 ---- ---- ---- ---- 492.20 +4.10 488.10 2510 ---- ---- ---- ---- 496.20 +4.10 492.10 2515 ---- ---- ---- ---- 500.20 +4.20 496.00 2520 ---- ---- ---- ---- 504.20 +4.20 500.00 2525 ---- ---- ---- ---- 508.10 +4.10 504.00 2530 ---- ---- ---- ---- 512.10 +4.10 508.00 2535 ---- ---- ---- ---- 516.20 +4.20 512.00 2540 ---- ---- ---- ---- 520.20 +4.20 516.00 2550 ---- ---- ---- ---- 528.20 +4.20 524.00 2560 ---- ---- ---- ---- 536.30 +4.20 532.10 2570 ---- ---- ---- ---- 544.40 +4.20 540.20 2575 ---- ---- ---- ---- 548.50 +4.30 544.20 2580 ---- ---- ---- ---- 552.60 +4.30 548.30 2590 ---- ---- ---- ---- 560.80 +4.40 556.40 2600 ---- ---- ---- ---- 569.00 +4.40 564.60 2610 ---- ---- ---- ---- 577.20 +4.40 572.80 2620 ---- ---- ---- ---- 585.50 +4.40 581.10 2625 ---- ---- ---- ---- 589.60 +4.40 585.20 2630 ---- ---- ---- ---- 593.70 +4.40 589.30 2650 ---- ---- ---- ---- 610.40 +4.50 605.90 2675 ---- ---- ---- ---- 631.40 +4.60 626.80 2700 ---- ---- ---- ---- 652.50 +4.60 647.90 2725 ---- ---- ---- ---- 673.70 +4.60 669.10 2750 ---- ---- ---- ---- 695.20 +4.70 690.50 2775 ---- ---- ---- ---- 716.70 +4.70 712.00 2800 ---- ---- ---- ---- 738.40 +4.80 733.60 2825 ---- ---- ---- ---- 760.20 +4.90 755.30 OG JUN28 Gold Option PUT 1400 ---- ---- ---- ---- 69.20 +.80 68.40 1425 ---- ---- ---- ---- 73.00 +.90 72.10 1450 ---- ---- ---- ---- 76.90 +.90 76.00 1475 ---- ---- ---- ---- 80.90 +.90 80.00 1500 ---- ---- ---- ---- 85.10 +1.00 84.10 1525 ---- ---- ---- ---- 89.30 +1.00 88.30 1550 ---- ---- ---- ---- 93.70 +1.00 92.70 1575 ---- ---- ---- ---- 98.30 +1.20 97.10 1580 ---- ---- ---- ---- 99.20 +1.10 98.10 1590 ---- ---- ---- ---- 101.10 +1.20 99.90 1600 ---- ---- ---- ---- 103.00 +1.20 101.80 1610 ---- ---- ---- ---- 104.90 +1.20 103.70 1620 ---- ---- ---- ---- 106.80 +1.20 105.60 1625 ---- ---- ---- ---- 107.80 +1.30 106.50 1630 ---- ---- ---- ---- 108.80 +1.30 107.50 1640 ---- ---- ---- ---- 110.80 +1.30 109.50 1650 ---- ---- ---- ---- 112.70 +1.30 111.40 1660 ---- ---- ---- ---- 114.80 +1.40 113.40 1670 ---- ---- ---- ---- 116.80 +1.40 115.40 1675 ---- ---- ---- ---- 117.80 +1.40 116.40 1680 ---- ---- ---- ---- 118.80 +1.40 117.40 1685 ---- ---- ---- ---- 119.90 +1.40 118.50 1690 ---- ---- ---- ---- 120.90 +1.40 119.50 1695 ---- ---- ---- ---- 121.90 +1.40 120.50 1700 ---- ---- ---- ---- 123.00 +1.50 121.50 1705 ---- ---- ---- ---- 124.00 +1.50 122.50 1710 ---- ---- ---- ---- 125.00 +1.40 123.60 1715 ---- ---- ---- ---- 126.10 +1.50 124.60 1720 ---- ---- ---- ---- 127.10 +1.50 125.60 1725 ---- ---- ---- ---- 128.20 +1.50 126.70 1730 ---- ---- ---- ---- 129.20 +1.50 127.70 1735 ---- ---- ---- ---- 130.30 +1.50 128.80 1740 ---- ---- ---- ---- 131.40 +1.60 129.80 1745 ---- ---- ---- ---- 132.40 +1.50 130.90 1750 ---- ---- ---- ---- 133.50 +1.60 131.90 1755 ---- ---- ---- ---- 134.50 +1.50 133.00 1760 ---- ---- ---- ---- 135.60 +1.60 134.00 1765 ---- ---- ---- ---- 136.70 +1.60 135.10 1770 ---- ---- ---- ---- 137.70 +1.60 136.10 1775 ---- ---- ---- ---- 138.80 +1.60 137.20 1780 ---- ---- ---- ---- 139.90 +1.70 138.20 1785 ---- ---- ---- ---- 140.90 +1.60 139.30 1790 ---- ---- ---- ---- 142.00 +1.70 140.30 1795 ---- ---- ---- ---- 143.10 +1.70 141.40 1800 ---- ---- ---- ---- 144.10 +1.70 142.40 1805 ---- ---- ---- ---- 145.20 +1.70 143.50 1810 ---- ---- ---- ---- 146.30 +1.80 144.50 1815 ---- ---- ---- ---- 147.30 +1.70 145.60 1820 ---- ---- ---- ---- 148.40 +1.80 146.60 1825 ---- ---- ---- ---- 149.50 +1.80 147.70 1830 ---- ---- ---- ---- 150.50 +1.80 148.70 1835 ---- ---- ---- ---- 151.60 +1.80 149.80 1840 ---- ---- ---- ---- 152.70 +1.90 150.80 1845 ---- ---- ---- ---- 153.70 +1.80 151.90 1850 ---- ---- ---- ---- 154.80 +1.80 153.00 1855 ---- ---- ---- ---- 155.90 +1.90 154.00 1860 ---- ---- ---- ---- 156.90 +1.80 155.10 1865 ---- ---- ---- ---- 158.00 +1.80 156.20 1870 ---- ---- ---- ---- 159.10 +1.90 157.20 1875 ---- ---- ---- ---- 160.20 +1.90 158.30 1880 ---- ---- ---- ---- 161.30 +1.90 159.40 1885 ---- ---- ---- ---- 162.40 +1.90 160.50 1890 ---- ---- ---- ---- 163.60 +2.00 161.60 1895 ---- ---- ---- ---- 164.70 +2.00 162.70 1900 ---- ---- ---- ---- 165.90 +2.00 163.90 1905 ---- ---- ---- ---- 167.00 +2.00 165.00 1910 ---- ---- ---- ---- 168.20 +2.00 166.20 1915 ---- ---- ---- ---- 169.40 +2.10 167.30 1920 ---- ---- ---- ---- 170.60 +2.10 168.50 1925 ---- ---- ---- ---- 171.80 +2.10 169.70 1930 ---- ---- ---- ---- 173.00 +2.10 170.90 1935 ---- ---- ---- ---- 174.30 +2.10 172.20 1940 ---- ---- ---- ---- 175.50 +2.10 173.40 1945 ---- ---- ---- ---- 176.80 +2.10 174.70 1950 ---- ---- ---- ---- 178.10 +2.10 176.00 1955 ---- ---- ---- ---- 179.40 +2.10 177.30 1960 ---- ---- ---- ---- 180.80 +2.20 178.60 1965 ---- ---- ---- ---- 182.10 +2.10 180.00 1970 ---- ---- ---- ---- 183.50 +2.20 181.30 1975 ---- ---- ---- ---- 185.00 +2.30 182.70 1980 ---- ---- ---- ---- 186.40 +2.20 184.20 1985 ---- ---- ---- ---- 187.90 +2.30 185.60 1990 ---- ---- ---- ---- 189.40 +2.30 187.10 1995 ---- ---- ---- ---- 190.90 +2.30 188.60 2000 ---- ---- ---- ---- 192.50 +2.40 190.10 2005 ---- ---- ---- ---- 194.00 +2.30 191.70 2010 ---- ---- ---- ---- 195.70 +2.40 193.30 2015 ---- ---- ---- ---- 197.30 +2.30 195.00 2020 ---- ---- ---- ---- 199.00 +2.40 196.60 2025 ---- ---- ---- ---- 200.70 +2.40 198.30 2030 ---- ---- ---- ---- 202.50 +2.40 200.10 2035 ---- ---- ---- ---- 204.30 +2.50 201.80 2040 ---- ---- ---- ---- 206.10 +2.40 203.70 2045 ---- ---- ---- ---- 208.00 +2.50 205.50 2050 ---- ---- ---- ---- 209.90 +2.50 207.40 2055 ---- ---- ---- ---- 211.80 +2.50 209.30 2060 ---- ---- ---- ---- 213.80 +2.60 211.20 2065 ---- ---- ---- ---- 215.70 +2.50 213.20 2070 ---- ---- ---- ---- 217.80 +2.60 215.20 2075 ---- ---- ---- ---- 219.90 +2.60 217.30 2080 ---- ---- ---- ---- 222.00 +2.60 219.40 2085 ---- ---- ---- ---- 224.10 +2.60 221.50 2090 ---- ---- ---- ---- 226.30 +2.70 223.60 2095 ---- ---- ---- ---- 228.50 +2.70 225.80 2100 ---- ---- ---- ---- 230.70 +2.70 228.00 2105 ---- ---- ---- ---- 233.00 +2.70 230.30 2110 ---- ---- ---- ---- 235.30 +2.70 232.60 2115 ---- ---- ---- ---- 237.60 +2.70 234.90 2120 ---- ---- ---- ---- 240.00 +2.70 237.30 2125 ---- ---- ---- ---- 242.40 +2.70 239.70 2130 ---- ---- ---- ---- 244.90 +2.80 242.10 2135 ---- ---- ---- ---- 247.40 +2.90 244.50 2140 ---- ---- ---- ---- 249.90 +2.90 247.00 2145 ---- ---- ---- ---- 252.40 +2.80 249.60 2150 ---- ---- ---- ---- 255.00 +2.90 252.10 2155 ---- ---- ---- ---- 257.60 +2.90 254.70 2160 ---- ---- ---- ---- 260.30 +2.90 257.40 2165 ---- ---- ---- ---- 263.00 +3.00 260.00 2170 ---- ---- ---- ---- 265.70 +3.00 262.70 2175 ---- ---- ---- ---- 268.40 +2.90 265.50 2180 ---- ---- ---- ---- 271.20 +3.00 268.20 2185 ---- ---- ---- ---- 274.00 +3.00 271.00 2190 ---- ---- ---- ---- 276.90 +3.00 273.90 2195 ---- ---- ---- ---- 279.70 +3.00 276.70 2200 ---- ---- ---- ---- 282.70 +3.10 279.60 2205 ---- ---- ---- ---- 285.60 +3.10 282.50 2210 ---- ---- ---- ---- 288.60 +3.10 285.50 2215 ---- ---- ---- ---- 291.60 +3.10 288.50 2220 ---- ---- ---- ---- 294.60 +3.10 291.50 2225 ---- ---- ---- ---- 297.70 +3.20 294.50 2230 ---- ---- ---- ---- 300.80 +3.20 297.60 2235 ---- ---- ---- ---- 303.90 +3.20 300.70 2240 ---- ---- ---- ---- 307.10 +3.20 303.90 2245 ---- ---- ---- ---- 310.20 +3.20 307.00 2250 ---- ---- ---- ---- 313.50 +3.30 310.20 2255 ---- ---- ---- ---- 316.70 +3.30 313.40 2260 ---- ---- ---- ---- 319.90 +3.20 316.70 2265 ---- ---- ---- ---- 323.20 +3.30 319.90 2270 ---- ---- ---- ---- 326.50 +3.30 323.20 2275 ---- ---- ---- ---- 329.90 +3.40 326.50 2280 ---- ---- ---- ---- 333.20 +3.30 329.90 2285 ---- ---- ---- ---- 336.60 +3.40 333.20 2290 ---- ---- ---- ---- 340.00 +3.40 336.60 2295 ---- ---- ---- ---- 343.40 +3.40 340.00 2300 ---- ---- ---- ---- 346.90 +3.50 343.40 2305 ---- ---- ---- ---- 350.30 +3.40 346.90 2310 ---- ---- ---- ---- 353.80 +3.50 350.30 2315 ---- ---- ---- ---- 357.30 +3.50 353.80 2320 ---- ---- ---- ---- 360.80 +3.50 357.30 2325 ---- ---- ---- ---- 364.30 +3.50 360.80 2330 ---- ---- ---- ---- 367.90 +3.50 364.40 2335 ---- ---- ---- ---- 371.50 +3.60 367.90 2340 ---- ---- ---- ---- 375.00 +3.50 371.50 2345 ---- ---- ---- ---- 378.60 +3.50 375.10 2350 ---- ---- ---- ---- 382.20 +3.50 378.70 2355 ---- ---- ---- ---- 385.90 +3.60 382.30 2360 ---- ---- ---- ---- 389.50 +3.60 385.90 2365 ---- ---- ---- ---- 393.20 +3.70 389.50 2370 ---- ---- ---- ---- 396.80 +3.60 393.20 2375 ---- ---- ---- ---- 400.50 +3.70 396.80 2380 ---- ---- ---- ---- 404.20 +3.70 400.50 2385 ---- ---- ---- ---- 407.90 +3.70 404.20 2390 ---- ---- ---- ---- 411.60 +3.70 407.90 2395 ---- ---- ---- ---- 415.30 +3.80 411.50 2400 ---- ---- ---- ---- 419.00 +3.80 415.20 2405 ---- ---- ---- ---- 422.70 +3.70 419.00 2410 ---- ---- ---- ---- 426.40 +3.70 422.70 2415 ---- ---- ---- ---- 430.20 +3.80 426.40 2420 ---- ---- ---- ---- 433.90 +3.80 430.10 2425 ---- ---- ---- ---- 437.70 +3.90 433.80 2430 ---- ---- ---- ---- 441.40 +3.80 437.60 2435 ---- ---- ---- ---- 445.20 +3.90 441.30 2440 ---- ---- ---- ---- 448.90 +3.80 445.10 2445 ---- ---- ---- ---- 452.70 +3.90 448.80 2450 ---- ---- ---- ---- 456.50 +3.90 452.60 2455 ---- ---- ---- ---- 460.20 +3.90 456.30 2460 ---- ---- ---- ---- 464.00 +3.90 460.10 2465 ---- ---- ---- ---- 467.80 +3.90 463.90 2470 ---- ---- ---- ---- 471.60 +3.90 467.70 2475 ---- ---- ---- ---- 475.40 +4.00 471.40 2480 ---- ---- ---- ---- 479.20 +4.00 475.20 2485 ---- ---- ---- ---- 483.00 +4.00 479.00 2490 ---- ---- ---- ---- 486.80 +4.00 482.80 2495 ---- ---- ---- ---- 490.60 +4.00 486.60 2500 ---- ---- ---- ---- 494.50 +4.10 490.40 2505 ---- ---- ---- ---- 498.30 +4.00 494.30 2510 ---- ---- ---- ---- 502.10 +4.00 498.10 2515 ---- ---- ---- ---- 506.00 +4.10 501.90 2520 ---- ---- ---- ---- 509.90 +4.10 505.80 2525 ---- ---- ---- ---- 513.70 +4.10 509.60 2530 ---- ---- ---- ---- 517.60 +4.10 513.50 2535 ---- ---- ---- ---- 521.50 +4.20 517.30 2540 ---- ---- ---- ---- 525.30 +4.10 521.20 2545 ---- ---- ---- ---- 529.20 +4.10 525.10 2550 ---- ---- ---- ---- 533.10 +4.10 529.00 2560 ---- ---- ---- ---- 540.90 +4.20 536.70 2570 ---- ---- ---- ---- 548.80 +4.30 544.50 2575 ---- ---- ---- ---- 552.70 +4.20 548.50 2580 ---- ---- ---- ---- 556.60 +4.20 552.40 2590 ---- ---- ---- ---- 564.50 +4.20 560.30 2600 ---- ---- ---- ---- 572.40 +4.20 568.20 2610 ---- ---- ---- ---- 580.40 +4.30 576.10 2620 ---- ---- ---- ---- 588.40 +4.40 584.00 2625 ---- ---- ---- ---- 592.40 +4.40 588.00 2630 ---- ---- ---- ---- 596.40 +4.40 592.00 2640 ---- ---- ---- ---- 604.40 +4.40 600.00 2650 ---- ---- ---- ---- 612.50 +4.40 608.10 2675 ---- ---- ---- ---- 632.80 +4.50 628.30 2700 ---- ---- ---- ---- 653.20 +4.60 648.60 2725 ---- ---- ---- ---- 673.80 +4.60 669.20 2750 ---- ---- ---- ---- 694.50 +4.70 689.80 2775 ---- ---- ---- ---- 715.40 +4.70 710.70 2800 ---- ---- ---- ---- 736.40 +4.80 731.60 2825 ---- ---- ---- ---- 757.50 +4.80 752.70 OG DEC28 Gold Option PUT 1625 ---- ---- ---- ---- 105.50 +1.20 104.30 1650 ---- ---- ---- ---- 109.60 +1.30 108.30 1675 ---- ---- ---- ---- 113.80 +1.30 112.50 1700 ---- ---- ---- ---- 118.10 +1.40 116.70 1725 ---- ---- ---- ---- 122.60 +1.50 121.10 1750 ---- ---- ---- ---- 127.30 +1.50 125.80 1775 ---- ---- ---- ---- 132.30 +1.60 130.70 1800 ---- ---- ---- ---- 137.60 +1.70 135.90 1820 ---- ---- ---- ---- 142.20 +1.70 140.50 1825 ---- ---- ---- ---- 143.30 +1.70 141.60 1830 ---- ---- ---- ---- 144.60 +1.80 142.80 1840 ---- ---- ---- ---- 147.00 +1.70 145.30 1850 ---- ---- ---- ---- 149.60 +1.80 147.80 1860 ---- ---- ---- ---- 152.30 +1.80 150.50 1870 ---- ---- ---- ---- 155.00 +1.80 153.20 1875 ---- ---- ---- ---- 156.50 +1.90 154.60 1880 ---- ---- ---- ---- 157.90 +1.90 156.00 1890 ---- ---- ---- ---- 160.90 +1.90 159.00 1900 ---- ---- ---- ---- 163.90 +1.90 162.00 1910 ---- ---- ---- ---- 167.10 +2.00 165.10 1915 ---- ---- ---- ---- 168.70 +2.00 166.70 1920 ---- ---- ---- ---- 170.30 +2.00 168.30 1925 ---- ---- ---- ---- 171.90 +2.00 169.90 1930 ---- ---- ---- ---- 173.60 +2.00 171.60 1935 ---- ---- ---- ---- 175.30 +2.10 173.20 1940 ---- ---- ---- ---- 177.00 +2.10 174.90 1945 ---- ---- ---- ---- 178.70 +2.10 176.60 1950 ---- ---- ---- ---- 180.50 +2.10 178.40 1955 ---- ---- ---- ---- 182.20 +2.10 180.10 1960 ---- ---- ---- ---- 184.00 +2.10 181.90 1965 ---- ---- ---- ---- 185.80 +2.20 183.60 1970 ---- ---- ---- ---- 187.60 +2.20 185.40 1975 ---- ---- ---- ---- 189.40 +2.20 187.20 1980 ---- ---- ---- ---- 191.30 +2.20 189.10 1985 ---- ---- ---- ---- 193.10 +2.20 190.90 1990 ---- ---- ---- ---- 195.00 +2.20 192.80 1995 ---- ---- ---- ---- 196.90 +2.30 194.60 2000 ---- ---- ---- ---- 198.80 +2.30 196.50 2005 ---- ---- ---- ---- 200.70 +2.30 198.40 2010 ---- ---- ---- ---- 202.60 +2.30 200.30 2015 ---- ---- ---- ---- 204.60 +2.30 202.30 2020 ---- ---- ---- ---- 206.50 +2.30 204.20 2025 ---- ---- ---- ---- 208.50 +2.40 206.10 2030 ---- ---- ---- ---- 210.50 +2.40 208.10 2035 ---- ---- ---- ---- 212.40 +2.30 210.10 2040 ---- ---- ---- ---- 214.40 +2.40 212.00 2045 ---- ---- ---- ---- 216.40 +2.40 214.00 2050 ---- ---- ---- ---- 218.40 +2.40 216.00 2055 ---- ---- ---- ---- 220.50 +2.50 218.00 2060 ---- ---- ---- ---- 222.50 +2.50 220.00 2065 ---- ---- ---- ---- 224.50 +2.50 222.00 2070 ---- ---- ---- ---- 226.60 +2.50 224.10 2075 ---- ---- ---- ---- 228.70 +2.60 226.10 2080 ---- ---- ---- ---- 230.70 +2.50 228.20 2085 ---- ---- ---- ---- 232.80 +2.50 230.30 2090 ---- ---- ---- ---- 235.00 +2.60 232.40 2095 ---- ---- ---- ---- 237.10 +2.60 234.50 2100 ---- ---- ---- ---- 239.20 +2.60 236.60 2105 ---- ---- ---- ---- 241.40 +2.60 238.80 2110 ---- ---- ---- ---- 243.60 +2.60 241.00 2115 ---- ---- ---- ---- 245.80 +2.70 243.10 2120 ---- ---- ---- ---- 248.10 +2.70 245.40 2125 ---- ---- ---- ---- 250.30 +2.70 247.60 2130 ---- ---- ---- ---- 252.60 +2.70 249.90 2135 ---- ---- ---- ---- 254.90 +2.80 252.10 2140 ---- ---- ---- ---- 257.20 +2.80 254.40 2145 ---- ---- ---- ---- 259.60 +2.80 256.80 2150 ---- ---- ---- ---- 261.90 +2.80 259.10 2155 ---- ---- ---- ---- 264.30 +2.80 261.50 2160 ---- ---- ---- ---- 266.80 +2.90 263.90 2165 ---- ---- ---- ---- 269.20 +2.80 266.40 2170 ---- ---- ---- ---- 271.70 +2.80 268.90 2175 ---- ---- ---- ---- 274.20 +2.80 271.40 2180 ---- ---- ---- ---- 276.80 +2.90 273.90 2185 ---- ---- ---- ---- 279.40 +2.90 276.50 2190 ---- ---- ---- ---- 282.00 +2.90 279.10 2195 ---- ---- ---- ---- 284.70 +3.00 281.70 2200 ---- ---- ---- ---- 287.30 +2.90 284.40 2205 ---- ---- ---- ---- 290.10 +3.00 287.10 2210 ---- ---- ---- ---- 292.80 +3.00 289.80 2215 ---- ---- ---- ---- 295.60 +3.00 292.60 2220 ---- ---- ---- ---- 298.50 +3.10 295.40 2225 ---- ---- ---- ---- 301.30 +3.00 298.30 2230 ---- ---- ---- ---- 304.20 +3.00 301.20 2235 ---- ---- ---- ---- 307.20 +3.10 304.10 2240 ---- ---- ---- ---- 310.20 +3.10 307.10 2245 ---- ---- ---- ---- 313.20 +3.10 310.10 2250 ---- ---- ---- ---- 316.30 +3.20 313.10 2255 ---- ---- ---- ---- 319.30 +3.10 316.20 2260 ---- ---- ---- ---- 322.50 +3.20 319.30 2265 ---- ---- ---- ---- 325.60 +3.20 322.40 2270 ---- ---- ---- ---- 328.80 +3.20 325.60 2275 ---- ---- ---- ---- 332.00 +3.20 328.80 2280 ---- ---- ---- ---- 335.30 +3.30 332.00 2285 ---- ---- ---- ---- 338.60 +3.30 335.30 2290 ---- ---- ---- ---- 341.90 +3.30 338.60 2295 ---- ---- ---- ---- 345.20 +3.30 341.90 2300 ---- ---- ---- ---- 348.60 +3.30 345.30 2305 ---- ---- ---- ---- 352.00 +3.30 348.70 2310 ---- ---- ---- ---- 355.40 +3.30 352.10 2315 ---- ---- ---- ---- 358.90 +3.40 355.50 2320 ---- ---- ---- ---- 362.40 +3.40 359.00 2325 ---- ---- ---- ---- 365.90 +3.40 362.50 2330 ---- ---- ---- ---- 369.40 +3.40 366.00 2335 ---- ---- ---- ---- 373.00 +3.50 369.50 2340 ---- ---- ---- ---- 376.50 +3.40 373.10 2345 ---- ---- ---- ---- 380.20 +3.50 376.70 2350 ---- ---- ---- ---- 383.80 +3.50 380.30 2355 ---- ---- ---- ---- 387.40 +3.50 383.90 2360 ---- ---- ---- ---- 391.10 +3.50 387.60 2365 ---- ---- ---- ---- 394.80 +3.60 391.20 2370 ---- ---- ---- ---- 398.50 +3.60 394.90 2375 ---- ---- ---- ---- 402.20 +3.60 398.60 2380 ---- ---- ---- ---- 405.90 +3.50 402.40 2385 ---- ---- ---- ---- 409.70 +3.60 406.10 2390 ---- ---- ---- ---- 413.50 +3.60 409.90 2395 ---- ---- ---- ---- 417.30 +3.70 413.60 2400 ---- ---- ---- ---- 421.10 +3.70 417.40 2405 ---- ---- ---- ---- 424.90 +3.70 421.20 2410 ---- ---- ---- ---- 428.70 +3.70 425.00 2415 ---- ---- ---- ---- 432.60 +3.70 428.90 2420 ---- ---- ---- ---- 436.40 +3.70 432.70 2425 ---- ---- ---- ---- 440.30 +3.70 436.60 2430 ---- ---- ---- ---- 444.20 +3.80 440.40 2435 ---- ---- ---- ---- 448.10 +3.80 444.30 2440 ---- ---- ---- ---- 452.00 +3.80 448.20 2445 ---- ---- ---- ---- 455.90 +3.80 452.10 2450 ---- ---- ---- ---- 459.80 +3.80 456.00 2455 ---- ---- ---- ---- 463.70 +3.80 459.90 2460 ---- ---- ---- ---- 467.60 +3.80 463.80 2465 ---- ---- ---- ---- 471.60 +3.80 467.80 2470 ---- ---- ---- ---- 475.50 +3.80 471.70 2475 ---- ---- ---- ---- 479.50 +3.80 475.70 2480 ---- ---- ---- ---- 483.50 +3.90 479.60 2485 ---- ---- ---- ---- 487.40 +3.80 483.60 2490 ---- ---- ---- ---- 491.40 +3.90 487.50 2495 ---- ---- ---- ---- 495.40 +3.90 491.50 2500 ---- ---- ---- ---- 499.40 +3.90 495.50 2505 ---- ---- ---- ---- 503.40 +3.90 499.50 2510 ---- ---- ---- ---- 507.50 +4.00 503.50 2515 ---- ---- ---- ---- 511.50 +4.00 507.50 2520 ---- ---- ---- ---- 515.50 +3.90 511.60 2525 ---- ---- ---- ---- 519.60 +4.00 515.60 2530 ---- ---- ---- ---- 523.60 +4.00 519.60 2535 ---- ---- ---- ---- 527.70 +4.00 523.70 2540 ---- ---- ---- ---- 531.70 +4.00 527.70 2545 ---- ---- ---- ---- 535.80 +4.00 531.80 2550 ---- ---- ---- ---- 539.90 +4.00 535.90 2555 ---- ---- ---- ---- 544.00 +4.10 539.90 2560 ---- ---- ---- ---- 548.10 +4.10 544.00 2565 ---- ---- ---- ---- 552.20 +4.10 548.10 2570 ---- ---- ---- ---- 556.30 +4.10 552.20 2575 ---- ---- ---- ---- 560.40 +4.10 556.30 2580 ---- ---- ---- ---- 564.60 +4.20 560.40 2590 ---- ---- ---- ---- 572.80 +4.10 568.70 2600 ---- ---- ---- ---- 581.10 +4.10 577.00 2610 ---- ---- ---- ---- 589.50 +4.20 585.30 2620 ---- ---- ---- ---- 597.80 +4.20 593.60 2625 ---- ---- ---- ---- 602.00 +4.20 597.80 2630 ---- ---- ---- ---- 606.20 +4.20 602.00 2640 ---- ---- ---- ---- 614.60 +4.20 610.40 2650 ---- ---- ---- ---- 623.00 +4.20 618.80 2660 ---- ---- ---- ---- 631.50 +4.30 627.20 2675 ---- ---- ---- ---- 644.20 +4.30 639.90 2700 ---- ---- ---- ---- 665.60 +4.40 661.20 2725 ---- ---- ---- ---- 687.10 +4.40 682.70 2750 ---- ---- ---- ---- 708.70 +4.40 704.30 2775 ---- ---- ---- ---- 730.50 +4.50 726.00 2800 ---- ---- ---- ---- 752.40 +4.50 747.90 2825 ---- ---- ---- ---- 774.40 +4.60 769.80 2850 ---- ---- ---- ---- 796.60 +4.60 792.00 TOTAL EST.VOL VOLUME OPEN INT OG1 JUN23 Gold Weekly 1 Options CALL 1780 ---- 225.80B 197.10A 225.80B 203.10 -9.70 212.80 1785 ---- 220.80B 192.10A 220.80B 198.10 -9.70 207.80 1790 ---- 215.80B 187.10A 215.80B 193.10 -9.70 202.80 1795 ---- 210.80B 182.10A 210.80B 188.10 -9.70 197.80 1800 ---- 205.80B 177.10A 205.80B 183.20 -9.60 192.80 1805 ---- 200.80B 172.10A 200.80B 178.20 -9.70 187.90 1810 ---- 195.80B 167.10A 195.80B 173.20 -9.70 182.90 1815 ---- 190.80B 162.20A 190.80B 168.20 -9.70 177.90 1820 ---- 185.80B 157.20A 185.80B 163.20 -9.70 172.90 1825 ---- 180.80B 152.20A 180.80B 158.20 -9.70 167.90 1830 ---- 175.80B 147.20A 175.80B 153.20 -9.70 162.90 1835 ---- 170.90B 142.20A 170.90B 148.30 -9.60 157.90 1840 ---- 165.90B 137.30A 165.90B 143.30 -9.60 152.90 1845 ---- 160.90B 132.30A 160.90B 138.30 -9.70 148.00 1850 ---- 155.90B 127.40A 155.90B 133.30 -9.70 143.00 1855 ---- 150.90B 122.40A 150.90B 128.40 -9.60 138.00 1860 ---- 145.90B 117.50A 145.90B 123.40 -9.70 133.10 1865 ---- 141.00B 112.60A 141.00B 118.50 -9.60 128.10 1870 ---- 136.00B 107.60A 136.00B 113.50 -9.60 123.10 1875 ---- 131.00B 102.70A 131.00B 108.60 -9.60 118.20 1880 ---- 126.10B 97.90A 126.10B 103.70 -9.60 113.30 1885 ---- 121.20B 93.00A 121.20B 98.80 -9.60 108.40 1890 ---- 116.20B 88.20A 116.20B 93.90 -9.60 103.50 1895 ---- 111.30B 83.40A 111.30B 89.00 -9.60 98.60 1900 ---- 106.40B 78.60A 106.40B 84.20 -9.60 93.80 1905 ---- 101.50B 73.90A 101.50B 79.40 -9.60 89.00 1910 ---- 96.60B 69.30A 96.60B 74.70 -9.50 84.20 1915 ---- 91.80B 64.70A 91.80B 70.00 -9.40 79.40 1920 ---- 87.00B 60.20A 87.00B 65.40 -9.40 74.80 1 1925 ---- 82.20B 55.80A 82.20B 60.80 -9.30 70.10 1 1930 ---- 77.50B 51.50A 77.50B 56.40 -9.20 65.60 1935 ---- 72.80B 47.40A 72.80B 52.10 -9.00 61.10 1940 ---- 68.20B 43.40A 68.20B 47.80 -8.90 56.70 1945 ---- 63.60B 39.60A 63.60B 43.80 -8.60 52.40 1950 ---- 59.20B 35.90A 59.20B 39.90 -8.40 48.30 1955 ---- 54.80B 32.50A 54.80B 36.10 -8.20 44.30 1960 ---- 50.60B 29.20A 50.60B 32.60 -7.80 40.40 1965 ---- 46.50B 26.20A 46.50B 29.40 -7.40 36.80 1970 ---- 42.60B 23.40A 42.60B 26.30 -7.00 7 33.30 5 9 1975 ---- 38.80B 20.80A 38.80B 23.50 -6.60 30.10 20 10 1980 26.10 35.30B 18.50A 21.90B 20.90 -6.20 22 27.10 8 119 1985 ---- 31.90B 16.40A 31.90B 18.50 -5.80 27 24.30 31 156 1990 19.40 28.70B 14.50A 14.50A 16.30 -5.40 12 21.70 1 5 1995 20.30 25.80B 12.80A 25.80B 14.40 -5.00 32 19.40 1 76 2000 18.00 23.10B 11.30A 16.70B 12.70 -4.60 53 17.30 55 99 2005 18.60 20.70B 10.00A 10.70B 11.20 -4.10 46 15.30 3 141 2010 14.60 18.40B 8.90A 10.50B 9.90 -3.70 14 13.60 47 119 2015 14.20 16.40B 7.90A 7.90A 8.80 -3.30 9 12.10 5 16 2020 12.00 14.60B 7.00A 8.20B 7.80 -2.90 32 10.70 4 35 2025 10.90 13.00B 6.20A 6.20A 7.00 -2.60 26 9.60 2 39 2030 8.50 11.60B 5.50A 8.80B 6.20 -2.30 17 8.50 45 94 2035 ---- 10.30B 5.00A 10.30B 5.50 -2.10 7 7.60 7 15 2040 7.50 9.20B 4.40A 4.40A 5.00 -1.80 17 6.80 10 23 2045 6.10 8.20B 4.00A 4.00A 4.50 -1.60 124 6.10 52 21 2050 6.30 7.30B 3.60A 4.10B 4.00 -1.50 260 5.50 279 246 2055 5.30 6.60B 3.20A 3.20A 3.60 -1.30 32 4.90 46 34 2060 4.70 5.90B 2.90A 5.90B 3.20 -1.20 8 4.40 6 71 2065 4.50 5.30B 2.60A 5.30B 2.90 -1.10 24 4.00 17 42 2070 4.00 4.70B 2.40A 2.40A 2.60 -1.00 15 3.60 4 64 2075 2.30 4.20B 2.20A 2.20A 2.30 -.90 62 3.20 1 14 2080 2.10 3.80B 2.00A 2.00A 2.10 -.80 6 2.90 4 12 2085 ---- 3.40B 1.80A 3.40B 1.90 -.70 2.60 7 59 2090 1.70 3.10B 1.60A 1.60A 1.70 -.60 5 2.30 6 16 2095 ---- 2.70B 1.50A 2.70B 1.50 -.60 2.10 301 2100 2.30 2.50B 1.30 1.30A 1.40 -.50 116 1.90 51 138 2105 ---- 2.20B 1.20A 2.20B 1.20 -.50 1.70 15 2110 1.10 2.00B 1.00 1.00 1.10 -.40 34 1.50 7 37 2115 ---- 1.80B 1.00A 1.80B 1.00 -.40 1.40 21 22 2120 1.20 1.60B .90A .90A .90 -.40 2 1.30 26 50 2125 1.30 1.50B .80 .80 .90 -.20 6 1.10 258 224 2130 1.00 1.30B .80A .80A .80 -.20 4 1.00 6 12 2135 ---- 1.20B .70A 1.20B .70 -.20 .90 2 2140 .80 1.10B .70A .70A .70 -.20 2 .90 45 51 2145 ---- 1.00B .60A 1.00B .70 -.10 .80 15 2150 .90 .90 .50 .50 .60 -.10 11 .70 23 93 2155 ---- .80B .50A .80B .60 -.10 .70 5 2160 .60 .70B .50 .50 .50 -.10 15 .60 4 13 2165 .60 .60 .40 .40 .50 -.10 19 .60 2170 ---- .60B .40A .60B .40 -.10 .50 21 2175 .30 .30 .30 .30 .40 -.10 10 .50 58 2180 .50 .50 .30 .30 .40 .00 4 .40 5 18 2185 ---- ---- .30A .30A .30 -.10 .40 2190 ---- ---- .30A .30A .30 -.10 .40 1 2195 .20 .20 .20 .20 .30 -.10 20 .40 2200 ---- ---- .20A .20A .30 .00 33 .30 2 120 2205 ---- ---- ---- ---- .20 -.10 .30 2210 ---- ---- ---- ---- .20 -.10 .30 26 2215 ---- ---- .20A .20A .20 -.10 .30 2220 ---- ---- .20A .20A .20 -.10 .30 19 2225 ---- ---- .20A .20A .20 -.10 .30 13 2230 ---- ---- ---- ---- .10 -.10 .20 2235 ---- ---- ---- ---- .10 -.10 .20 2240 ---- ---- ---- ---- .10 -.10 .20 2245 ---- ---- ---- ---- .10 -.10 .20 2250 ---- ---- ---- ---- .10 -.10 .20 5 2255 ---- ---- ---- ---- .10 -.10 .20 2260 ---- ---- ---- ---- .10 -.10 .20 120 2300 ---- ---- ---- ---- .10 .00 .10 123 TOTAL EST.VOL VOLUME OPEN INT OG1 JUN23 Gold Weekly 1 Options PUT 1780 ---- ---- ---- ---- .10 .00 .10 20 1785 ---- ---- ---- ---- .10 .00 .10 1790 ---- ---- ---- ---- .10 .00 .10 1795 ---- ---- ---- ---- .10 -.10 .20 1800 ---- ---- ---- ---- .20 .00 .20 1805 ---- ---- ---- ---- .20 .00 .20 1810 ---- ---- ---- ---- .20 .00 .20 1815 ---- ---- ---- ---- .20 .00 2 .20 1820 ---- ---- ---- ---- .20 .00 21 .20 2 1825 ---- ---- ---- ---- .20 .00 10 .20 1830 ---- ---- ---- ---- .20 .00 .20 1835 .20 .20 .20 .20 .20 .00 5 .20 42 1840 ---- ---- ---- ---- .30 .00 .30 1 4 1845 ---- ---- ---- ---- .30 .00 .30 15 1850 .30 .50 .30 .40A .30 .00 5 .30 19 60 1855 ---- .40B ---- .40B .40 +.10 .30 6 6 1860 ---- ---- ---- ---- .40 .00 .40 2 1865 ---- .50B ---- .50B .40 .00 2 .40 15 1870 ---- .60B ---- .60B .50 +.10 .40 4 1875 .60 .70B .50A .50A .60 +.10 7 .50 1 1880 .60 .80B .60 .80B .70 +.10 1 .60 1 9 1885 .60 .90B .60 .90B .80 +.10 18 .70 81 1890 .60 1.10B .60 1.10B .90 +.10 2 .80 2 20 1895 ---- 1.30B .80A .80A 1.00 +.10 10 .90 2 1900 1.00 1.50B .90A 1.30B 1.20 +.10 6 1.10 18 48 1905 ---- 1.80B 1.00A 1.00A 1.40 +.20 1.20 1 59 1910 ---- 2.20B 1.10A 1.10A 1.70 +.20 2 1.50 1 9 1915 ---- 2.60B 1.30A 1.30A 2.00 +.30 7 1.70 22 1920 2.20 3.10B 1.50A 3.10B 2.40 +.40 21 2.00 59 83 1925 ---- 3.70B 1.70A 1.70A 2.80 +.40 8 2.40 44 1930 2.80 4.40B 2.00A 4.40B 3.30 +.50 1 2.80 151 1935 4.80 5.30B 2.30A 3.90A 4.00 +.70 17 3.30 22 1940 3.40 6.20B 2.70A 6.20B 4.80 +.80 12 4.00 20 567 1945 4.10 7.40B 3.20A 7.40B 5.70 +1.00 2 4.70 62 89 1950 5.20 8.70B 3.70A 8.00 6.80 +1.30 62 5.50 81 522 1955 5.40 10.20B 4.30A 4.30A 8.10 +1.60 5 6.50 5 39 1960 5.10 11.90B 5.10 11.90B 9.60 +1.90 71 7.70 86 1965 8.40 13.90B 6.00A 10.60A 11.30 +2.30 4 9.00 33 1970 10.50 16.10B 7.10A 7.10A 13.20 +2.60 24 10.60 8 138 1975 12.50 18.50B 8.30A 14.40A 15.40 +3.10 12 12.30 42 45 1980 12.70 21.10B 9.70A 16.70A 17.80 +3.50 22 14.30 44 62 1985 14.20 24.00B 11.40A 16.60A 20.40 +3.90 93 16.50 1 51 1990 20.00 27.10B 13.30A 26.30B 23.20 +4.30 14 18.90 52 96 1995 20.00 30.50B 15.40A 21.80A 26.30 +4.70 84 21.60 1 34 2000 22.70 34.00B 17.80A 34.00B 29.60 +5.10 32 24.50 61 2005 24.00 37.70B 20.30A 37.70B 33.10 +5.60 9 27.50 47 60 2010 ---- 41.60B 23.10A 23.10A 36.80 +6.00 30.80 10 2015 ---- 45.60B 26.10A 26.10A 40.70 +6.40 34.30 30 2020 ---- 49.70B 29.30A 29.30A 44.70 +6.80 37.90 23 2025 36.80 54.00B 32.70A 32.70A 48.80 +7.10 12 41.70 50 2030 ---- 58.30B 36.20A 36.20A 53.10 +7.40 45.70 30 2035 ---- 62.80B 39.90A 39.90A 57.40 +7.60 49.80 15 2040 ---- 67.30B 43.80A 43.80A 61.80 +7.80 54.00 9 2045 ---- 71.80B 47.80A 47.80A 66.30 +8.10 58.20 3 2050 ---- 76.40B 51.90A 51.90A 70.80 +8.20 62.60 22 2055 ---- 81.00B 56.10A 56.10A 75.40 +8.40 67.00 2060 ---- 85.70B 60.40A 60.40A 80.00 +8.50 71.50 5 2065 ---- 90.40B 64.80A 64.80A 84.70 +8.60 76.10 2 2070 ---- 95.20B 69.20A 69.20A 89.40 +8.70 80.70 2075 ---- 100.00B 73.70A 73.70A 94.20 +8.90 85.30 2080 ---- 104.80B 78.30A 78.30A 98.90 +8.90 90.00 2085 ---- 109.60B 82.90A 82.90A 103.70 +9.00 94.70 2090 ---- 114.40B 87.50A 87.50A 108.50 +9.10 99.40 2095 ---- 119.30B 92.20A 92.20A 113.30 +9.10 104.20 2100 ---- 124.10B 96.90A 96.90A 118.20 +9.20 109.00 2105 ---- 129.00B 101.60A 101.60A 123.00 +9.20 113.80 2110 ---- 133.90B 106.40A 106.40A 127.90 +9.30 118.60 2115 ---- 138.80B 111.20A 111.20A 132.80 +9.30 123.50 2120 ---- 143.70B 116.00A 116.00A 137.70 +9.40 128.30 2125 ---- 148.60B 120.90A 120.90A 142.60 +9.40 133.20 2130 ---- 153.60B 125.70A 125.70A 147.60 +9.50 138.10 2135 ---- 158.50B 130.60A 130.60A 152.50 +9.50 143.00 2140 ---- 163.50B 135.50A 135.50A 157.50 +9.60 147.90 2145 ---- 168.40B 140.30A 140.30A 162.40 +9.60 152.80 2150 ---- 173.40B 145.20A 145.20A 167.40 +9.60 157.80 2155 ---- 178.30B 150.20A 150.20A 172.30 +9.60 162.70 2160 ---- 183.30B 155.10A 155.10A 177.30 +9.60 167.70 2165 ---- 188.30B 160.00A 160.00A 182.20 +9.60 172.60 1 1 2170 ---- 193.20B 164.90A 164.90A 187.20 +9.60 177.60 2175 ---- 198.20B 169.90A 169.90A 192.20 +9.70 182.50 2180 ---- 203.20B 174.80A 174.80A 197.10 +9.60 187.50 2185 ---- 208.20B 179.80A 179.80A 202.10 +9.60 192.50 2190 ---- 213.20B 184.70A 184.70A 207.10 +9.70 197.40 2195 ---- 218.10B 189.70A 189.70A 212.00 +9.60 202.40 2200 ---- 223.10B 194.70A 194.70A 217.00 +9.60 207.40 2205 ---- 228.10B 199.60A 199.60A 222.00 +9.60 212.40 2210 ---- 233.10B 204.60A 204.60A 227.00 +9.60 217.40 2215 ---- 238.10B 209.60A 209.60A 232.00 +9.70 222.30 2220 ---- 243.10B 214.50A 214.50A 237.00 +9.70 227.30 2225 ---- 248.10B 219.50A 219.50A 241.90 +9.60 232.30 2230 ---- 253.10B 224.50A 224.50A 246.90 +9.60 237.30 2235 ---- 258.10B 229.50A 229.50A 251.90 +9.60 242.30 2240 ---- 263.10B 234.50A 234.50A 256.90 +9.60 247.30 2245 ---- 268.10B 239.40A 239.40A 261.90 +9.60 252.30 2250 ---- 273.10B 244.40A 244.40A 266.90 +9.60 257.30 1 2 2255 ---- 278.10B 249.40A 249.40A 271.90 +9.70 262.20 2260 ---- 283.00B 254.40A 254.40A 276.90 +9.70 267.20 2300 ---- 322.10B 294.30A 294.30A 316.90 +9.70 307.20 TOTAL EST.VOL VOLUME OPEN INT OG2 JUN23 Gold Weekly 2 Options CALL 1780 ---- 225.80B 197.20A 225.80B 203.20 -9.70 212.90 1785 ---- 220.80B 192.20A 220.80B 198.20 -9.70 207.90 1790 ---- 215.80B 187.20A 215.80B 193.20 -9.70 202.90 1795 ---- 210.80B 182.20A 210.80B 188.30 -9.60 197.90 1800 ---- 205.80B 177.30A 205.80B 183.30 -9.60 192.90 1805 ---- 200.80B 172.30A 200.80B 178.30 -9.60 187.90 1810 ---- 195.90B 167.30A 195.90B 173.30 -9.70 183.00 1815 ---- 190.90B 162.40A 190.90B 168.40 -9.60 178.00 1820 ---- 185.90B 157.40A 185.90B 163.40 -9.60 173.00 1825 ---- 180.90B 152.50A 180.90B 158.40 -9.60 168.00 1830 ---- 176.00B 147.60A 176.00B 153.50 -9.60 163.10 1835 ---- 171.00B 142.60A 171.00B 148.50 -9.60 158.10 1840 ---- 166.00B 137.70A 166.00B 143.60 -9.60 153.20 1845 ---- 161.10B 132.80A 161.10B 138.70 -9.50 148.20 1850 ---- 156.10B 127.90A 156.10B 133.70 -9.60 143.30 1855 ---- 151.20B 123.00A 151.20B 128.80 -9.60 138.40 1860 ---- 146.30B 118.20A 146.30B 123.90 -9.60 133.50 1865 ---- 141.30B 113.30A 141.30B 119.00 -9.60 128.60 1870 ---- 136.40B 108.50A 136.40B 114.20 -9.50 123.70 1875 ---- 131.50B 103.70A 131.50B 109.30 -9.60 118.90 1880 ---- 126.60B 99.00A 126.60B 104.50 -9.50 114.00 1885 ---- 121.80B 94.30A 121.80B 99.80 -9.40 109.20 1890 ---- 116.90B 89.70A 116.90B 95.00 -9.50 104.50 1895 ---- 112.10B 85.10A 112.10B 90.30 -9.40 99.70 1900 ---- 107.30B 80.60A 107.30B 85.70 -9.30 95.00 1905 ---- 102.50B 76.10A 102.50B 81.10 -9.20 90.30 1910 ---- 97.80B 71.70A 97.80B 76.60 -9.10 85.70 1915 ---- 93.10B 67.40A 93.10B 72.20 -9.00 81.20 1920 ---- 88.50B 63.30A 88.50B 67.80 -9.00 76.80 1925 ---- 84.00B 59.20A 84.00B 63.60 -8.80 72.40 1930 ---- 79.50B 55.20A 79.50B 59.50 -8.60 68.10 1935 ---- 75.00B 51.40A 75.00B 55.40 -8.50 63.90 1940 ---- 70.70B 47.70A 70.70B 51.50 -8.40 59.90 1945 ---- 66.40B 44.20A 66.40B 47.80 -8.10 55.90 1950 ---- 62.30B 40.80A 62.30B 44.20 -7.90 52.10 1955 ---- 58.20B 37.60A 58.20B 40.80 -7.60 48.40 1960 ---- 54.30B 34.60A 54.30B 37.50 -7.40 44.90 1965 ---- 50.50B 31.70A 50.50B 34.50 -7.00 41.50 1970 ---- 46.90B 29.00A 46.90B 31.60 -6.70 38.30 4 1975 ---- 43.40B 26.50A 43.40B 28.90 -6.30 35.20 100 1980 29.00 40.10B 24.10A 31.80B 26.40 -6.00 3 32.40 1985 31.90 37.00B 22.00A 37.00B 24.10 -5.60 1 29.70 8 1990 ---- 34.00B 20.00A 34.00B 22.00 -5.10 27.10 82 63 1995 ---- 31.20B 18.20A 31.20B 20.00 -4.80 24.80 6 28 2000 24.40 28.60B 16.50 19.00B 18.20 -4.40 24 22.60 2 24 2005 19.20 26.20B 15.10A 15.10A 16.60 -4.10 12 20.70 2 4 2010 24.00 24.00 13.80A 13.80A 15.10 -3.80 2 18.90 1 17 2015 18.20 22.00B 12.60A 12.60A 13.70 -3.50 3 17.20 9 2020 18.50 20.10B 11.50A 11.50A 12.50 -3.20 22 15.70 81 272 2025 12.70 18.40B 10.40A 14.20B 11.40 -2.90 17 14.30 32 53 2030 ---- 16.80B 9.50A 16.80B 10.40 -2.70 1 13.10 1 34 2035 13.50 15.40B 8.80A 8.80A 9.50 -2.50 29 12.00 23 28 2040 ---- 14.10B 8.00A 14.10B 8.70 -2.20 15 10.90 8 18 2045 ---- 12.90B 7.40A 12.90B 7.90 -2.10 10.00 13 2050 9.40 11.80B 6.70A 6.70A 7.30 -1.90 29 9.20 1 93 2055 ---- 10.80B 6.20A 10.80B 6.70 -1.70 8.40 1 2060 7.60 9.90B 5.70A 7.90B 6.10 -1.60 1 7.70 1 12 2065 ---- 9.10B 5.30A 9.10B 5.60 -1.50 7.10 15 2070 5.60 8.30B 4.90A 4.90A 5.20 -1.30 2 6.50 5 20 2075 ---- 7.60B 4.50A 7.60B 4.80 -1.20 6.00 2080 ---- 7.00B 4.20A 7.00B 4.40 -1.10 20 5.50 2 272 2085 4.90 6.50B 3.90A 3.90A 4.10 -.90 12 5.00 1 10 2090 ---- 5.90B 3.60A 5.90B 3.80 -.90 4.70 12 2095 ---- 5.50B 3.30A 5.50B 3.50 -.80 4.30 11 2100 3.10 5.00B 3.00 3.00 3.20 -.80 3 4.00 2 43 2105 ---- 4.60B 2.90A 4.60B 3.00 -.70 3.70 1 2110 ---- 4.30B 2.70A 4.30B 2.80 -.60 3.40 3 25 2115 ---- 3.90B 2.50A 3.90B 2.60 -.60 3.20 2 2120 ---- 3.60B 2.30A 3.60B 2.40 -.50 2.90 8 2125 ---- 3.30B 2.10A 3.30B 2.20 -.50 2.70 6 6 2130 2.80 3.10B 2.00A 3.10B 2.10 -.40 5 2.50 2 11 2135 ---- 2.90B 1.90A 2.90B 1.90 -.40 2.30 2140 ---- 2.60B 1.70A 2.60B 1.80 -.40 2.20 1 18 2145 ---- 2.40B 1.60A 2.40B 1.70 -.30 2.00 2150 ---- 2.20B 1.50A 2.20B 1.60 -.30 1.90 1 380 2155 ---- 2.10B 1.40A 2.10B 1.50 -.20 1.70 2160 ---- 1.90B 1.30A 1.90B 1.40 -.20 1.60 1 2165 ---- 1.80B 1.20A 1.80B 1.30 -.20 1.50 2170 ---- 1.60B 1.10A 1.60B 1.20 -.10 1.30 2175 ---- 1.50B 1.10A 1.50B 1.10 -.10 1.20 2180 ---- 1.40B 1.00A 1.40B 1.10 .00 1.10 16 2185 ---- 1.30B .90A 1.30B 1.00 -.10 1.10 18 2190 ---- 1.20B .90A 1.20B 1.00 .00 1.00 6 2195 ---- 1.10B .80A 1.10B .90 .00 .90 2200 ---- 1.00B ---- 1.00B .80 .00 1 .80 13 2205 ---- 1.00B .70A 1.00B .80 .00 .80 1 2210 ---- .90B ---- .90B .80 +.10 .70 6 2215 ---- .80B ---- .80B .70 .00 .70 2220 ---- .80B ---- .80B .70 +.10 .60 2225 ---- .70B ---- .70B .60 .00 .60 2230 ---- .70B ---- .70B .60 +.10 .50 2235 ---- .60B ---- .60B .60 +.10 .50 2240 ---- .60B ---- .60B .60 +.20 .40 TOTAL EST.VOL VOLUME OPEN INT OG2 JUN23 Gold Weekly 2 Options PUT 1780 ---- ---- ---- ---- .30 .00 .30 1785 ---- ---- ---- ---- .30 .00 .30 1790 ---- ---- ---- ---- .30 .00 .30 1795 ---- ---- ---- ---- .30 .00 .30 1800 ---- ---- ---- ---- .40 +.10 .30 1805 ---- ---- ---- ---- .40 +.10 .30 1810 .30 .40B .30 .40B .40 .00 10 .40 5 1815 ---- ---- ---- ---- .50 +.10 .40 1820 ---- .50B ---- .50B .50 +.10 .40 7 1825 ---- .50B ---- .50B .50 +.10 .40 39 1830 ---- .60B ---- .60B .60 +.10 .50 9 1835 ---- .60B ---- .60B .60 +.10 .50 1840 ---- .70B ---- .70B .70 +.10 .60 15 15 1845 ---- .80B ---- .80B .70 +.10 .60 1850 1.00 1.00 1.00 .90A .80 +.10 2 .70 4 1855 ---- 1.10B ---- 1.00B .90 +.10 .80 1860 ---- 1.20B ---- 1.20B 1.00 +.10 .90 1865 ---- 1.40B .90A .90A 1.10 +.10 1.00 1 1870 ---- 1.50B 1.00A 1.00A 1.20 +.10 1.10 2 1875 ---- 1.80B 1.10A 1.10A 1.40 +.10 1.30 5 1880 ---- 2.00B 1.30A 1.30A 1.60 +.20 1.40 1 1885 ---- 2.30B 1.40A 1.40A 1.80 +.20 1.60 1890 ---- 2.60B 1.60A 1.60A 2.10 +.30 1.80 1 1895 ---- 3.00B 1.70A 1.70A 2.40 +.30 2.10 25 1900 2.40 3.60 1.90A 2.80A 2.70 +.30 17 2.40 12 23 1905 ---- 4.00B 2.20A 2.20A 3.20 +.50 2.70 2 3 1910 4.20 4.60B 2.50A 3.60A 3.60 +.50 20 3.10 6 1915 ---- 5.30B 2.80A 2.80A 4.20 +.60 3.60 15 1920 ---- 6.10B 3.20A 3.20A 4.90 +.80 1 4.10 5 1925 4.50 7.10B 3.60A 7.10B 5.60 +.90 600 4.70 992 619 1930 4.80 8.10B 4.10A 4.10A 6.40 +1.00 8 5.40 14 21 1935 4.90 9.30B 4.60A 8.60B 7.40 +1.10 14 6.30 1940 7.40 10.60B 5.30A 7.30A 8.50 +1.30 7 7.20 6 14 1945 ---- 12.00B 6.00A 6.00A 9.80 +1.60 1 8.20 1950 8.10 13.60B 6.80A 10.80A 11.20 +1.80 106 9.40 104 136 1955 ---- 15.40B 7.80A 7.80A 12.70 +2.00 1 10.70 5 10 1960 ---- 17.30B 8.80A 8.80A 14.50 +2.30 12.20 6 102 1965 ---- 19.50B 10.00A 10.00A 16.40 +2.60 13.80 34 1970 16.00 21.80B 11.40A 21.80B 18.50 +3.00 209 15.50 11 233 1975 ---- 24.30B 13.00A 13.00A 20.80 +3.30 17.50 47 1980 21.90 26.80B 14.70A 20.10A 23.30 +3.70 203 19.60 1 1985 ---- 29.60B 16.50A 16.50A 26.00 +4.10 21.90 22 1990 ---- 32.60B 18.60A 18.60A 28.90 +4.60 24.30 3 46 1995 29.60 35.90B 20.90A 35.00B 31.90 +4.90 4 27.00 4 12 2000 ---- 39.30B 23.30A 23.30A 35.10 +5.30 1 29.80 2 32 2005 33.70 42.80B 25.90A 33.50A 38.40 +5.60 1 32.80 2010 ---- 46.40B 28.70A 28.70A 41.90 +5.90 36.00 1 28 2015 ---- 50.20B 31.60A 31.60A 45.60 +6.20 39.40 1 2020 ---- 54.10B 34.70A 34.70A 49.30 +6.50 42.80 2025 ---- 58.10B 38.00A 38.00A 53.20 +6.70 46.50 1 2030 ---- 62.30B 41.40A 41.40A 57.20 +7.00 50.20 2 44 2035 ---- 66.40B 44.90A 44.90A 61.30 +7.20 54.10 1 2040 ---- 70.70B 48.60A 48.60A 65.50 +7.50 58.00 1 1 2045 ---- 75.10B 52.40A 52.40A 69.70 +7.60 62.10 2050 ---- 79.50B 56.20A 56.20A 74.00 +7.80 66.20 1 20 2055 ---- 83.90B 60.20A 60.20A 78.40 +7.90 70.50 2060 ---- 88.50B 64.30A 64.30A 82.90 +8.10 74.80 1 1 2065 88.90 93.00B 68.50A 92.10B 87.40 +8.30 1 79.10 2070 ---- 97.60B 72.70A 72.70A 91.90 +8.40 83.50 2075 ---- 102.20B 77.00A 77.00A 96.50 +8.50 88.00 2080 ---- 106.90B 81.40A 81.40A 101.10 +8.60 92.50 2085 ---- 111.60B 85.80A 85.80A 105.80 +8.70 97.10 2090 ---- 116.30B 90.30A 90.30A 110.50 +8.80 101.70 2095 ---- 121.00B 94.80A 94.80A 115.20 +8.90 106.30 2100 ---- 125.80B 99.40A 99.40A 119.90 +8.90 111.00 2105 ---- 130.60B 104.00A 104.00A 124.70 +9.00 115.70 2110 ---- 135.40B 108.60A 108.60A 129.50 +9.10 120.40 2115 ---- 140.20B 113.30A 113.30A 134.30 +9.20 125.10 2120 ---- 145.00B 118.00A 118.00A 139.10 +9.20 129.90 2125 ---- 149.90B 122.70A 122.70A 143.90 +9.20 134.70 2130 ---- 154.70B 127.40A 127.40A 148.70 +9.20 139.50 2135 ---- 159.60B 132.20A 132.20A 153.60 +9.30 144.30 2140 ---- 164.40B 137.00A 137.00A 158.50 +9.40 149.10 2145 ---- 169.30B 141.80A 141.80A 163.30 +9.30 154.00 2150 ---- 174.20B 146.60A 146.60A 168.20 +9.40 158.80 2155 ---- 179.10B 151.40A 151.40A 173.10 +9.40 163.70 2160 ---- 184.00B 156.20A 156.20A 178.00 +9.50 168.50 2165 ---- 188.90B 161.10A 161.10A 182.90 +9.50 173.40 2170 ---- 193.80B 166.00A 166.00A 187.90 +9.60 178.30 2175 ---- 198.80B 170.80A 170.80A 192.80 +9.60 183.20 2180 ---- 203.70B 175.70A 175.70A 197.70 +9.60 188.10 2185 ---- 208.60B 180.60A 180.60A 202.60 +9.60 193.00 2190 ---- 213.60B 185.50A 185.50A 207.60 +9.70 197.90 2195 ---- 218.50B 190.40A 190.40A 212.50 +9.70 202.80 2200 ---- 223.50B 195.30A 195.30A 217.50 +9.70 207.80 2205 ---- 228.40B 200.20A 200.20A 222.40 +9.70 212.70 2210 ---- 233.40B 205.20A 205.20A 227.40 +9.80 217.60 2215 ---- 238.30B 210.10A 210.10A 232.30 +9.70 222.60 2220 ---- 243.30B 215.00A 215.00A 237.30 +9.80 227.50 2225 ---- 248.30B 220.00A 220.00A 242.30 +9.80 232.50 2230 ---- 253.30B 224.90A 224.90A 247.20 +9.80 237.40 2235 ---- 258.20B 229.90A 229.90A 252.20 +9.80 242.40 2240 ---- 263.20B 234.80A 234.80A 257.20 +9.80 247.40 TOTAL EST.VOL VOLUME OPEN INT OG3 JUN23 Gold Weekly 3 Options CALL 1795 ---- 210.00B 183.30A 210.00B 188.40 -9.70 198.10 1800 ---- 206.00B 177.70A 206.00B 183.50 -9.60 193.10 1805 ---- 199.90B 173.40A 199.90B 178.50 -9.70 188.20 1810 ---- 195.10B 168.50A 195.10B 173.60 -9.60 183.20 1815 ---- 190.00B 163.60A 190.00B 168.70 -9.60 178.30 1820 ---- 185.20B 158.80A 185.20B 163.80 -9.60 173.40 1825 ---- 181.20B 153.10A 181.20B 158.90 -9.60 168.50 1830 ---- 175.40B 149.00A 175.40B 154.00 -9.60 163.60 1835 ---- 170.50B 144.10A 170.50B 149.10 -9.60 158.70 1840 ---- 165.60B 139.40A 165.60B 144.30 -9.50 153.80 1845 ---- 160.70B 134.50A 160.70B 139.40 -9.60 149.00 1850 ---- 156.70B 129.10A 156.70B 134.60 -9.50 144.10 1855 ---- 150.80B 125.10A 150.80B 129.80 -9.50 139.30 1860 ---- 146.00B 120.30A 146.00B 125.00 -9.50 134.50 1865 ---- 141.30B 115.60A 141.30B 120.30 -9.40 129.70 1870 ---- 136.50B 111.00A 136.50B 115.60 -9.40 125.00 1875 ---- 132.50B 105.80A 132.50B 110.90 -9.30 120.20 1880 ---- 126.80B 101.20A 126.80B 106.30 -9.30 115.60 1885 ---- 122.30B 96.80A 122.30B 101.70 -9.20 110.90 1890 ---- 117.60B 92.40A 117.60B 97.20 -9.20 106.40 1895 ---- 112.90B 88.00A 112.90B 92.70 -9.10 101.80 1900 ---- 109.10B 83.80A 109.10B 88.40 -9.00 97.40 1905 ---- 104.60B 79.60A 104.60B 84.00 -9.00 93.00 1910 ---- 100.10B 75.50A 100.10B 79.80 -8.80 88.60 1915 ---- 95.60B 71.60A 95.60B 75.70 -8.70 84.40 1920 ---- 91.30B 67.70A 91.30B 71.60 -8.60 80.20 1925 ---- 86.90B 63.90A 86.90B 67.70 -8.40 76.10 1930 ---- 82.70B 60.20A 82.70B 63.80 -8.30 72.10 1935 ---- 78.60B 56.70A 78.60B 60.10 -8.10 68.20 1940 ---- 74.50B 53.30A 74.50B 56.50 -7.90 64.40 1945 ---- 70.60B 50.00A 70.60B 53.10 -7.60 60.70 1950 ---- 66.70B 46.80A 66.70B 49.80 -7.40 57.20 1955 ---- 63.00B 43.90A 63.00B 46.60 -7.10 53.70 1960 42.10 59.30B 41.00A 41.00A 43.50 -6.90 2 50.40 1 1965 ---- 55.80B 38.20A 55.80B 40.70 -6.60 47.30 1970 ---- 52.50B 35.60A 52.50B 37.90 -6.40 44.30 1975 ---- 49.20B 33.10A 49.20B 35.30 -6.10 41.40 1980 ---- 46.10B 30.70A 46.10B 32.90 -5.80 38.70 1985 ---- 43.20B 28.50A 43.20B 30.60 -5.50 36.10 1990 ---- 40.40B 26.50A 40.40B 28.40 -5.20 33.60 1995 ---- 37.70B 24.60A 37.70B 26.40 -4.90 31.30 2000 30.90 35.20B 22.90A 22.90A 24.50 -4.70 50 29.20 62 126 2005 ---- 32.80B 21.30A 32.80B 22.70 -4.50 27.20 2010 ---- 30.60B 19.70A 30.60B 21.10 -4.20 25.30 2015 ---- 28.50B 18.30A 28.50B 19.60 -3.90 23.50 7 7 2020 ---- 26.60B 17.00A 26.50B 18.10 -3.70 21.80 18 12 2025 ---- 24.80B 15.80A 24.70B 16.80 -3.50 20.30 14 14 2030 ---- 23.10B 14.70A 23.00B 15.60 -3.30 81 18.90 3 3 2035 ---- 21.50B 13.70A 21.50B 14.50 -3.10 17.60 2040 ---- 20.00B 12.70A 20.00B 13.50 -2.80 1 16.30 13 13 2045 ---- 18.60B 11.90A 18.60B 12.50 -2.70 15.20 2050 ---- 17.40B 11.00A 17.30B 11.70 -2.40 14.10 2055 ---- 16.20B 10.30A 16.20B 10.90 -2.30 13.20 5 2060 ---- 15.10B 9.60A 15.00B 10.10 -2.20 12.30 1 1 2065 ---- 14.00B 9.00A 14.00B 9.50 -1.90 11.40 2070 ---- 13.10B 8.40A 13.10B 8.80 -1.80 10.60 1 1 2075 ---- 12.20B 7.90A 12.20B 8.30 -1.60 9.90 1 1 2080 8.00 11.40B 7.40A 7.40A 7.70 -1.60 2 9.30 1 2085 ---- 10.60B 6.90A 10.60B 7.20 -1.50 8.70 2090 ---- 9.90B 6.50A 9.90B 6.80 -1.30 1 8.10 2095 ---- 9.20B 6.10A 9.20B 6.40 -1.20 7.60 1 1 2100 ---- 8.60B 5.70A 8.60B 6.00 -1.10 1 7.10 1 1 2105 ---- 8.10B 5.30A 8.10B 5.60 -1.00 6.60 2110 ---- 7.60B 5.00A 7.50B 5.30 -.90 6.20 2 1 2115 ---- 7.10B 4.70A 7.10B 5.00 -.80 5.80 2120 ---- 6.60B 4.50A 6.60B 4.70 -.80 5.50 2125 ---- 6.20B 4.20A 6.20B 4.40 -.70 5.10 2130 ---- 5.80B 3.90A 5.80B 4.10 -.70 4.80 2135 ---- 5.40B 3.70A 5.40B 3.90 -.60 4.50 2140 ---- 5.10B 3.50A 5.10B 3.70 -.60 4.30 2145 ---- 4.80B 3.30A 4.80B 3.50 -.50 4.00 2150 ---- 4.50B 3.10A 4.50B 3.30 -.50 1 3.80 1 1 2155 ---- 4.20B 2.90A 4.20B 3.10 -.50 3.60 2160 ---- 4.00B 2.80A 4.00B 2.90 -.50 3.40 2165 ---- 3.70B 2.60A 3.70B 2.70 -.50 3.20 2170 ---- 3.50B 2.50A 3.50B 2.60 -.40 3.00 2175 ---- 3.30B 2.30A 3.30B 2.50 -.30 2.80 31 31 2180 ---- 3.10B 2.20A 3.10B 2.30 -.40 2.70 2185 ---- 2.90B 2.10A 2.90B 2.20 -.30 2.50 2190 ---- 2.70B 2.00A 2.70B 2.10 -.30 2.40 2195 ---- 2.60B 1.90A 2.60B 2.00 -.30 2.30 2200 2.20 2.40B 1.80A 2.40B 1.90 -.30 31 2.20 TOTAL EST.VOL VOLUME OPEN INT OG3 JUN23 Gold Weekly 3 Options PUT 1795 ---- .70B ---- .70B .60 .00 .60 1800 ---- .80B ---- .70B .70 +.10 .60 1805 ---- .80B ---- .80B .70 .00 .70 1 1810 ---- .90B .70A .70A .80 .00 .80 1815 ---- 1.00B ---- 1.00B .90 +.10 .80 1820 ---- 1.10B .80A .80A 1.00 +.10 .90 1825 ---- 1.30B .90A .90A 1.10 +.10 1.00 1830 ---- 1.40B 1.00A 1.00A 1.20 +.10 1.10 1835 ---- 1.50B 1.10A 1.10A 1.30 +.10 1.20 5 1840 ---- 1.70B 1.20A 1.20A 1.50 +.20 1.30 1845 ---- 1.90B 1.30A 1.30A 1.60 +.10 1.50 1850 ---- 2.10B 1.40A 1.40A 1.80 +.20 1.60 1 1 1855 ---- 2.40B 1.50A 1.50A 2.00 +.20 1.80 1860 ---- 2.70B 1.70A 1.70A 2.20 +.20 2.00 1865 ---- 3.00B 1.80A 1.80A 2.50 +.30 2.20 5 1870 ---- 3.30B 2.00A 2.00A 2.70 +.30 2.40 1875 ---- 3.70B 2.20A 2.20A 3.10 +.40 2.70 1880 ---- 4.20B 2.50A 2.50A 3.40 +.40 2 3.00 1885 3.90 4.70B 2.80A 4.30B 3.90 +.50 1 3.40 1 1890 ---- 5.30B 3.10A 3.10A 4.30 +.50 3.80 1 1 1895 4.90 5.90B 3.40A 5.50B 4.90 +.60 5 4.30 1 1 1900 4.30 6.60B 3.80A 6.20B 5.50 +.70 35 4.80 12 12 1905 ---- 7.40B 4.20A 4.20A 6.10 +.70 5.40 1910 ---- 8.30B 4.70A 4.70A 6.90 +.90 6.00 11 11 1915 ---- 9.30B 5.30A 5.30A 7.70 +.90 6.80 1920 8.70 10.40B 5.90A 9.80B 8.70 +1.10 13 7.60 27 10 1925 ---- 11.60B 6.60A 6.60A 9.70 +1.20 8.50 1 2 1930 ---- 12.90B 7.30A 7.30A 10.90 +1.50 9.40 20 1935 ---- 14.40B 8.20A 8.20A 12.10 +1.60 10.50 1 2 1940 14.80 15.90B 9.10A 15.10B 13.50 +1.80 9 11.70 7 7 1945 15.80 17.70B 10.10A 14.70A 15.10 +2.10 91 13.00 1 1950 12.60 19.50B 11.30A 15.40A 16.70 +2.20 10 14.50 1955 ---- 21.40B 12.50A 12.50A 18.60 +2.60 16.00 14 14 1960 ---- 23.60B 13.90A 13.90A 20.50 +2.80 1 17.70 1965 21.40 25.80B 15.40A 20.00A 22.60 +3.00 11 19.60 1970 ---- 28.20B 17.10A 17.10A 24.90 +3.40 21.50 1975 25.30 30.70B 18.80A 30.70B 27.30 +3.60 21 23.70 1980 23.60 33.40B 20.80A 31.00A 29.80 +3.90 46 25.90 2 4 1985 ---- 36.20B 22.80A 22.80A 32.50 +4.20 28.30 1990 ---- 39.10B 25.00A 25.00A 35.30 +4.40 30.90 5 7 1995 ---- 42.20B 27.40A 27.40A 38.30 +4.80 33.50 2000 ---- 45.50B 29.90A 29.90A 41.40 +5.00 38 36.40 2005 ---- 48.80B 32.60A 32.60A 44.60 +5.30 39.30 6 2010 ---- 52.20B 35.40A 35.40A 47.90 +5.50 42.40 1 2015 ---- 55.80B 38.30A 38.30A 51.40 +5.80 45.60 2020 ---- 59.50B 41.40A 41.40A 55.00 +6.00 49.00 2025 ---- 63.30B 44.50A 44.50A 58.60 +6.20 52.40 2030 ---- 67.20B 47.80A 47.80A 62.40 +6.40 56.00 2035 ---- 71.20B 51.10A 51.10A 66.30 +6.70 59.60 2040 ---- 75.20B 54.60A 54.60A 70.20 +6.80 63.40 2045 ---- 79.30B 58.20A 58.20A 74.30 +7.10 67.20 2050 ---- 83.50B 61.90A 61.90A 78.40 +7.20 71.20 2055 ---- 87.80B 65.70A 65.70A 82.60 +7.40 75.20 2060 ---- 92.10B 69.50A 69.50A 86.80 +7.50 79.30 2065 ---- 96.50B 73.50A 73.50A 91.20 +7.80 83.40 2070 ---- 100.90B 77.50A 77.50A 95.50 +7.90 87.60 2075 ---- 105.40B 81.60A 81.60A 99.90 +8.00 91.90 2080 ---- 109.90B 85.70A 85.70A 104.40 +8.20 96.20 2085 ---- 114.40B 90.00A 90.00A 108.90 +8.30 100.60 2090 ---- 119.00B 94.20A 94.20A 113.40 +8.40 105.00 2095 ---- 123.60B 98.60A 98.60A 118.00 +8.50 109.50 2100 ---- 128.20B 103.00A 103.00A 122.60 +8.60 114.00 2105 ---- 132.90B 107.40A 107.40A 127.20 +8.70 118.50 2110 ---- 137.60B 111.80A 111.80A 131.90 +8.80 123.10 2115 ---- 142.30B 116.30A 116.30A 136.50 +8.80 127.70 2120 ---- 146.30B 120.90A 120.90A 141.20 +8.90 132.30 2125 ---- 151.70B 125.40A 125.40A 146.00 +9.00 137.00 2130 ---- 155.70B 130.00A 130.00A 150.70 +9.00 141.70 2135 ---- 160.50B 134.70A 134.70A 155.40 +9.00 146.40 2140 ---- 165.30B 139.30A 139.30A 160.20 +9.10 151.10 2145 ---- 170.10B 144.00A 144.00A 165.00 +9.20 155.80 2150 ---- 175.70B 148.70A 148.70A 169.80 +9.20 160.60 2155 ---- 179.70B 154.10A 154.10A 174.60 +9.20 165.40 2160 ---- 184.50B 159.00A 159.00A 179.40 +9.20 170.20 2165 ---- 189.40B 163.50A 163.50A 184.30 +9.30 175.00 2170 ---- 194.20B 168.30A 168.30A 189.10 +9.30 179.80 2175 ---- 199.90B 172.50A 172.50A 194.00 +9.40 184.60 2180 ---- 204.00B 178.10A 178.10A 198.80 +9.30 189.50 2185 ---- 208.80B 182.60A 182.60A 203.70 +9.40 194.30 2190 ---- 213.70B 187.60A 187.60A 208.60 +9.40 199.20 2195 ---- 218.60B 192.50A 192.50A 213.50 +9.50 204.00 2200 ---- 224.30B 196.60A 196.60A 218.40 +9.50 208.90 TOTAL EST.VOL VOLUME OPEN INT OG4 MAY23 Gold Weekly 4 Options CALL 1780 ---- 225.10B 197.00A 224.80B 203.20 -9.70 212.90 1785 ---- 219.90B 192.00A 219.80B 198.20 -9.70 207.90 1790 ---- 215.20B 187.00A 214.80B 193.20 -9.70 202.90 1795 ---- 210.20B 182.00A 209.80B 188.20 -9.70 197.90 1800 ---- 205.70B 177.00A 205.70B 183.20 -9.70 192.90 1805 ---- 200.70B 172.00A 200.70B 178.20 -9.70 187.90 1810 ---- 195.80B 167.00A 195.80B 173.20 -9.70 182.90 1815 ---- 190.80B 162.00A 190.80B 168.20 -9.70 177.90 1820 ---- 185.80B 157.00A 185.80B 163.20 -9.70 172.90 1825 156.40 180.80B 152.00A 160.50B 158.20 -9.70 1 167.90 1830 ---- 175.80B 147.00A 175.80B 153.20 -9.70 162.90 1835 ---- 170.80B 142.00A 170.80B 148.20 -9.70 157.90 1840 ---- 165.80B 137.00A 165.80B 143.20 -9.70 152.90 1845 ---- 160.80B 132.00A 160.80B 138.20 -9.70 147.90 1850 ---- 155.80B 127.00A 155.80B 133.20 -9.70 142.90 1855 ---- 150.80B 122.00A 150.80B 128.20 -9.70 137.90 1860 121.30 145.80B 117.10A 125.60B 123.20 -9.70 1 132.90 1865 ---- 140.80B 112.10A 140.80B 118.20 -9.70 127.90 1870 ---- 135.80B 107.10A 135.80B 113.20 -9.70 122.90 1875 ---- 130.80B 102.10A 130.80B 108.20 -9.70 117.90 1880 ---- 125.80B 97.10A 125.80B 103.20 -9.70 112.90 1885 ---- 120.80B 92.10A 120.80B 98.20 -9.70 107.90 1890 ---- 115.80B 87.10A 115.80B 93.20 -9.70 102.90 1895 ---- 110.80B 82.10A 110.80B 88.20 -9.70 97.90 1900 ---- 105.80B 77.20A 105.80B 83.30 -9.70 93.00 1905 ---- 100.80B 72.20A 100.80B 78.30 -9.70 88.00 40 1910 ---- 95.80B 67.30A 95.80B 73.30 -9.80 83.10 1915 ---- 90.90B 62.30A 90.90B 68.40 -9.70 78.10 1920 ---- 85.90B 57.40A 85.90B 63.40 -9.80 73.20 1925 ---- 80.90B 52.50A 80.90B 58.50 -9.70 68.20 1930 ---- 75.90B 47.70A 75.90B 53.50 -9.80 63.30 1935 ---- 71.00B 42.90A 71.00B 48.60 -9.80 58.40 1940 ---- 66.10B 38.20A 66.10B 43.80 -9.70 53.50 1945 ---- 61.20B 33.60A 61.20B 39.00 -9.70 48.70 1950 ---- 56.30B 29.10A 56.30B 34.40 -9.60 44.00 9 1955 ---- 51.40B 24.90A 51.40B 29.80 -9.60 39.40 1960 37.20 46.60B 20.80 21.00 25.50 -9.40 7 34.90 2 6 1965 18.60 41.90B 17.40A 20.00B 21.50 -9.10 3 30.60 1 1970 19.60 37.30B 14.10A 19.30B 17.80 -8.70 49 26.50 17 111 1975 ---- 32.80B 11.20A 32.80B 14.50 -8.20 5 22.70 3 157 1980 26.00 28.40B 8.80A 8.80A 11.60 -7.60 17 19.20 100 431 1985 7.60 24.40B 6.90A 10.00B 9.10 -7.00 1 16.10 1 3 1990 14.00 20.70B 5.30A 5.30A 7.20 -6.20 43 13.40 9 12 1995 12.00 17.30B 4.10A 6.10B 5.60 -5.40 25 11.00 62 138 2000 10.90 14.30B 2.80 2.90B 4.30 -4.70 198 9.00 129 165 2005 7.90 11.70B 2.50A 3.50B 3.40 -3.90 34 7.30 49 78 2010 8.20 9.50B 2.00A 2.00A 2.60 -3.30 21 5.90 31 50 2015 ---- 7.70B 1.60A 7.70B 2.10 -2.70 5 4.80 291 249 2020 5.10 6.30 1.30A 1.60B 1.60 -2.30 78 3.90 56 72 2025 3.50 5.00B 1.00A 5.00B 1.30 -1.90 2 3.20 275 226 2030 3.50 4.00B .80A .80A 1.10 -1.50 177 2.60 86 99 2035 .80 3.20B .70A .70A .90 -1.20 15 2.10 79 49 2040 1.70 2.50B .40 .40 .70 -1.00 24 1.70 56 85 2045 ---- 2.00B .50A 2.00B .60 -.80 1.40 20 72 2050 1.50 1.70B .40A .40A .50 -.70 3 1.20 76 188 2055 .90 1.30B .40A 1.30B .40 -.60 5 1.00 1 107 2060 .30 1.10B .30 .30 .40 -.40 62 .80 31 287 2065 ---- .90B .30A .90B .30 -.40 .70 64 2070 .30 .80B .30 .30 .20 -.40 7 .60 32 76 2075 .20 .60B .20 .20 .20 -.30 36 .50 3 390 2080 .50 .50 .20A .20A .20 -.20 7 .40 4 70 2085 .30 .30 .20 .20 .10 -.30 22 .40 54 2090 .20 .40B .20 .20 .10 -.20 2 .30 10 40 2095 .10 .10 .10 .10 .10 -.20 20 .30 147 2100 ---- ---- .20A .20A .10 -.20 .30 52 260 2105 ---- ---- .10A .10A .10 -.10 .20 24 2110 ---- ---- .10A .10A .10 -.10 .20 50 2115 ---- ---- .10A .10A .10 -.10 .20 97 2120 ---- ---- .10A .10A .10 -.10 .20 60 2125 ---- ---- ---- ---- .10 .00 .10 44 2130 .10 .10 .10 .10 .10 .00 4 .10 55 2135 ---- ---- ---- ---- .10 .00 .10 36 2140 .10 .10 .10 .10 .10 .00 2 .10 185 2145 ---- ---- ---- ---- .10 .00 .10 19 2150 ---- ---- ---- ---- .10 .00 .10 216 2155 .10 .10 .10 .10 .10 .00 2 .10 9 2160 .10 .10 .10 .10 .10 .00 2 .10 21 2165 ---- ---- ---- ---- .10 .00 .10 4 2170 ---- ---- ---- ---- .10 .00 .10 25 2175 ---- ---- ---- ---- .10 .00 .10 2 2180 ---- ---- ---- ---- .10 .00 .10 10 2185 ---- ---- ---- ---- .10 .00 .10 42 2190 ---- ---- ---- ---- .10 .00 .10 24 2195 ---- ---- ---- ---- .10 .00 .10 2 2200 ---- ---- ---- ---- .10 .00 .10 205 2205 ---- ---- ---- ---- .10 .00 .10 2210 ---- ---- ---- ---- .10 .00 .10 3 2215 ---- ---- ---- ---- .10 .00 .10 6 2220 ---- ---- ---- ---- .10 .00 .10 10 2225 ---- ---- ---- ---- .10 .00 .10 23 2230 ---- ---- ---- ---- .10 .00 .10 14 2235 ---- ---- ---- ---- .10 .00 .10 4 2240 ---- ---- ---- ---- .10 .00 .10 10 2245 ---- ---- ---- ---- .10 .00 .10 12 2250 ---- ---- ---- ---- .10 .00 .10 161 2255 ---- ---- ---- ---- .10 .00 .10 2 2260 ---- ---- ---- ---- .10 .00 .10 2265 ---- ---- ---- ---- .10 .00 .10 2270 ---- ---- ---- ---- .10 .00 .10 3 2275 ---- ---- ---- ---- .10 .00 .10 15 TOTAL EST.VOL VOLUME OPEN INT OG4 MAY23 Gold Weekly 4 Options PUT 1780 ---- ---- ---- ---- .10 .00 .10 1785 ---- ---- ---- ---- .10 .00 .10 1790 ---- ---- ---- ---- .10 .00 .10 1795 ---- ---- ---- ---- .10 .00 .10 1800 ---- ---- ---- ---- .10 .00 .10 64 1805 ---- ---- ---- ---- .10 .00 .10 500 500 1810 ---- ---- ---- ---- .10 .00 .10 78 1815 ---- ---- ---- ---- .10 .00 .10 1 1 1820 ---- ---- ---- ---- .10 .00 .10 50 1825 ---- ---- ---- ---- .10 .00 .10 1830 ---- ---- ---- ---- .10 .00 .10 1835 ---- ---- ---- ---- .10 .00 .10 27 1840 ---- ---- ---- ---- .10 .00 .10 11 1845 ---- ---- ---- ---- .10 .00 .10 2 1850 ---- ---- ---- ---- .10 .00 .10 1 1855 ---- ---- ---- ---- .10 .00 .10 2 1860 .10 .20 .10 .10 .10 .00 19 .10 9 1865 ---- ---- ---- ---- .10 .00 .10 5 1870 ---- ---- ---- ---- .10 .00 .10 3 1875 ---- ---- ---- ---- .10 .00 .10 121 1880 ---- ---- ---- ---- .10 .00 .10 11 1885 .10 .10 .10 .10 .10 .00 3 .10 1 96 1890 ---- ---- ---- ---- .10 .00 .10 62 1895 ---- ---- ---- ---- .10 .00 .10 19 1900 .20 .20 .20 .20 .20 .00 2 .20 54 85 1905 .20 .30 .20 .20A .20 .00 8 .20 17 1910 ---- ---- .20A .20A .20 -.10 .30 16 1915 .20 .20 .20 .20 .30 .00 20 .30 1 13 1920 .30 .40 .30 .30A .30 -.10 11 .40 46 140 1925 .40 .40 .30A .40 .40 .00 3 .40 12 86 1930 ---- .60B .30A .30A .40 -.10 .50 9 141 1935 .40 .80B .40 .80B .50 -.10 1 .60 7 33 1940 .60 1.10B .50A .90 .70 .00 14 .70 74 536 1945 .70 1.50 .60A 1.10 .90 .00 36 .90 2 106 1950 .90 2.00B .70A 2.00B 1.30 +.10 39 1.20 23 181 1955 2.40 2.70B .80A 1.90A 1.70 +.10 7 1.60 33 37 1960 1.70 3.80B 1.00 3.10B 2.40 +.30 31 2.10 147 216 1965 2.10 5.20B 1.30A 3.70A 3.40 +.60 41 2.80 64 230 1970 1.90 6.90B 1.60A 6.00B 4.70 +1.00 178 3.70 63 494 1975 7.40 9.10B 2.10A 8.10B 6.40 +1.50 78 4.90 87 208 1980 4.80 11.70B 2.90A 11.70B 8.50 +2.10 23 6.40 67 413 1985 13.20 14.80B 3.80A 9.70A 11.00 +2.70 5 8.30 59 67 1990 8.60 18.30B 5.20A 18.30B 14.10 +3.50 44 10.60 3 36 1995 10.80 22.10B 6.80A 12.20A 17.50 +4.30 37 13.20 83 137 2000 13.90 26.20B 8.80A 25.10B 21.20 +5.00 15 16.20 28 129 2005 27.00 30.50B 11.30A 29.40B 25.30 +5.80 4 19.50 4 26 2010 28.00 35.00B 14.10A 27.40A 29.50 +6.40 2 23.10 2 17 2015 ---- 39.60B 17.30A 17.30A 34.00 +7.00 27.00 20 2020 22.90 44.20B 20.70A 28.30A 38.50 +7.40 6 31.10 52 2025 ---- 49.00B 24.50A 24.50A 43.20 +7.80 35.40 59 2030 ---- 53.80B 28.50A 28.50A 48.00 +8.20 39.80 11 2035 ---- 58.70B 32.70A 32.70A 52.80 +8.50 44.30 13 2040 46.20 63.50B 37.10A 37.10A 57.60 +8.70 3 48.90 12 2045 ---- 68.50B 41.50A 41.50A 62.50 +8.90 53.60 9 2050 ---- 73.40B 46.10A 46.10A 67.40 +9.10 58.30 29 2055 ---- 78.30B 50.80A 50.80A 72.30 +9.20 63.10 3 2060 ---- 83.30B 55.50A 55.50A 77.30 +9.30 68.00 23 2065 ---- 88.20B 60.30A 60.30A 82.20 +9.30 72.90 2070 ---- 93.20B 65.10A 65.10A 87.10 +9.30 77.80 22 2075 ---- 98.20B 70.00A 70.00A 92.10 +9.40 82.70 4 2080 ---- 103.20B 74.90A 74.90A 97.10 +9.50 87.60 20 2085 ---- 108.20B 79.80A 79.80A 102.00 +9.50 92.50 4 2090 ---- 113.10B 84.70A 84.70A 107.00 +9.50 97.50 2095 ---- 118.10B 89.70A 89.70A 112.00 +9.50 102.50 4 2100 ---- 123.10B 94.60A 94.60A 117.00 +9.60 107.40 2 2105 ---- 128.10B 99.60A 99.60A 122.00 +9.60 112.40 2110 ---- 133.10B 104.50A 104.50A 127.00 +9.60 117.40 2115 ---- 138.10B 109.50A 109.50A 132.00 +9.70 122.30 2120 ---- 143.10B 114.50A 114.50A 137.00 +9.70 127.30 2125 ---- 148.10B 119.50A 119.50A 142.00 +9.70 132.30 2130 ---- 153.10B 124.40A 124.40A 147.00 +9.70 137.30 2135 ---- 158.10B 129.40A 129.40A 152.00 +9.70 142.30 2140 ---- 163.10B 134.40A 134.40A 157.00 +9.70 147.30 2 2145 ---- 168.10B 139.40A 139.40A 162.00 +9.70 152.30 2 2150 ---- 173.10B 144.40A 144.40A 167.00 +9.70 157.30 2155 ---- 178.10B 149.40A 149.40A 172.00 +9.70 162.30 2160 ---- 183.10B 154.40A 154.40A 177.00 +9.70 167.30 2165 ---- 188.10B 159.40A 159.40A 182.00 +9.70 172.30 2170 ---- 193.10B 164.40A 164.40A 187.00 +9.70 177.30 2175 ---- 198.10B 169.30A 169.30A 192.00 +9.70 182.30 2180 ---- 202.30B 174.30A 174.30A 197.00 +9.70 187.30 2185 ---- 207.30B 179.30A 179.30A 202.00 +9.70 192.30 2190 ---- 212.30B 184.30A 184.30A 207.00 +9.70 197.30 2195 ---- 217.40B 189.30A 189.30A 212.00 +9.70 202.30 2200 ---- 223.00B 194.30A 194.30A 217.00 +9.70 207.30 1 2205 ---- 227.40B 199.30A 199.30A 222.00 +9.70 212.30 2210 ---- 232.40B 204.30A 204.30A 227.00 +9.70 217.30 2215 ---- 237.40B 209.30A 209.30A 232.00 +9.70 222.30 2220 ---- 242.40B 214.30A 214.30A 237.00 +9.70 227.30 2225 ---- 247.40B 219.30A 219.30A 242.00 +9.70 232.30 2230 ---- 252.40B 224.90A 224.90A 247.00 +9.70 237.30 2235 ---- 257.40B 229.90A 229.90A 252.00 +9.70 242.30 2240 ---- 262.30B 234.90A 234.90A 257.00 +9.70 247.30 2245 ---- 267.30B 239.90A 239.90A 262.00 +9.80 252.20 2250 ---- 272.50B 244.30A 244.30A 267.00 +9.80 257.20 2255 ---- 277.30B 249.90A 249.90A 272.00 +9.80 262.20 2260 ---- 282.30B 255.10A 255.10A 277.00 +9.80 267.20 2265 ---- 287.30B 259.90A 259.90A 282.00 +9.80 272.20 2270 ---- 292.30B 264.90A 264.90A 287.00 +9.80 277.20 2275 ---- 297.30B 270.10A 270.10A 292.00 +9.80 282.20 TOTAL EST.VOL VOLUME OPEN INT SO JUN23 Silver Option CALL 1025 ---- ---- ---- ---- 12.991 -.384 13.375 1050 ---- ---- ---- ---- 12.741 -.384 13.125 1075 ---- ---- ---- ---- 12.491 -.384 12.875 1100 ---- ---- ---- ---- 12.241 -.384 12.625 1125 ---- ---- ---- ---- 11.991 -.384 12.375 1150 ---- ---- ---- ---- 11.741 -.384 12.125 1175 ---- ---- ---- ---- 11.491 -.384 11.875 1200 ---- ---- ---- ---- 11.241 -.384 11.625 1225 ---- ---- ---- ---- 10.991 -.384 11.375 1250 ---- ---- ---- ---- 10.741 -.384 11.125 1275 ---- ---- ---- ---- 10.491 -.384 10.875 1300 ---- ---- ---- ---- 10.241 -.384 10.625 1325 ---- ---- ---- ---- 9.991 -.384 10.375 1350 ---- ---- ---- ---- 9.741 -.384 10.125 1375 ---- ---- ---- ---- 9.491 -.384 9.875 1400 ---- ---- ---- ---- 9.241 -.384 9.625 1425 ---- ---- ---- ---- 8.991 -.384 9.375 1450 ---- ---- ---- ---- 8.741 -.384 9.125 1475 ---- ---- ---- ---- 8.491 -.384 8.875 1500 ---- ---- ---- ---- 8.241 -.384 8.625 1525 ---- ---- ---- ---- 7.991 -.384 8.375 1550 ---- ---- ---- ---- 7.741 -.384 8.125 1575 ---- ---- ---- ---- 7.491 -.384 7.875 1600 ---- ---- ---- ---- 7.241 -.384 7.625 1625 ---- ---- ---- ---- 6.991 -.384 7.375 1650 ---- ---- ---- ---- 6.741 -.384 7.125 1675 ---- ---- ---- ---- 6.491 -.384 6.875 1700 ---- ---- ---- ---- 6.241 -.384 6.625 1725 ---- ---- ---- ---- 5.991 -.384 6.375 1750 ---- ---- ---- ---- 5.741 -.384 6.125 1775 ---- ---- ---- ---- 5.491 -.384 5.875 2 1800 ---- ---- ---- ---- 5.241 -.384 5.625 1825 ---- ---- ---- ---- 4.991 -.384 5.375 1 1835 ---- ---- ---- ---- 4.891 -.384 5.275 1840 ---- ---- ---- ---- 4.841 -.384 5.225 1845 ---- ---- ---- ---- 4.791 -.384 5.175 1850 ---- ---- ---- ---- 4.741 -.384 5.125 4 1855 ---- ---- ---- ---- 4.691 -.384 5.075 1860 ---- ---- ---- ---- 4.641 -.384 5.025 1865 ---- ---- ---- ---- 4.591 -.384 4.975 1870 ---- ---- ---- ---- 4.541 -.384 4.925 1875 ---- ---- ---- ---- 4.491 -.384 4.875 5 1880 ---- ---- ---- ---- 4.441 -.384 4.825 1885 ---- ---- ---- ---- 4.391 -.384 4.775 1890 ---- ---- ---- ---- 4.341 -.384 4.725 1895 ---- ---- ---- ---- 4.291 -.384 4.675 1900 ---- ---- ---- ---- 4.241 -.384 4.625 1 1905 ---- ---- ---- ---- 4.191 -.384 4.575 1910 ---- ---- ---- ---- 4.141 -.384 4.525 1915 ---- ---- ---- ---- 4.091 -.384 4.475 1920 ---- ---- ---- ---- 4.041 -.384 4.425 1925 ---- ---- ---- ---- 3.991 -.384 4.375 5 1930 ---- ---- ---- ---- 3.941 -.384 4.325 1935 ---- ---- ---- ---- 3.891 -.384 4.275 2 1940 ---- ---- ---- ---- 3.841 -.384 4.225 1945 ---- ---- ---- ---- 3.791 -.384 4.175 3 1950 ---- ---- ---- ---- 3.741 -.384 4.125 3 1955 ---- ---- ---- ---- 3.691 -.384 4.075 1960 ---- ---- ---- ---- 3.642 -.383 4.025 1965 ---- ---- ---- ---- 3.592 -.383 3.975 1970 ---- ---- ---- ---- 3.542 -.383 3.925 1975 ---- ---- ---- ---- 3.492 -.383 3.875 1980 ---- ---- ---- ---- 3.442 -.383 3.825 4 1985 ---- ---- ---- ---- 3.392 -.383 3.775 1990 ---- ---- ---- ---- 3.342 -.383 3.725 10 1995 ---- ---- ---- ---- 3.292 -.383 3.675 3 2000 ---- ---- ---- ---- 3.242 -.383 3.625 7 2005 ---- ---- ---- ---- 3.192 -.383 3.575 3 2010 ---- ---- ---- ---- 3.142 -.383 3.525 2 2015 ---- ---- ---- ---- 3.092 -.383 3.475 3 2020 ---- ---- ---- ---- 3.042 -.383 3.425 60 2025 ---- ---- ---- ---- 2.992 -.383 3.375 3 2030 ---- ---- ---- ---- 2.942 -.383 3.325 73 2035 ---- ---- ---- ---- 2.892 -.383 3.275 2040 ---- ---- ---- ---- 2.842 -.383 3.225 1 2045 ---- ---- ---- ---- 2.792 -.383 3.175 1 2050 ---- ---- ---- ---- 2.742 -.383 3.125 12 2055 ---- ---- ---- ---- 2.692 -.383 3.075 1 2060 ---- ---- ---- ---- 2.642 -.383 3.025 2065 ---- ---- ---- ---- 2.592 -.383 2.975 2070 ---- ---- ---- ---- 2.542 -.383 2.925 1 2075 ---- ---- ---- ---- 2.492 -.383 2.875 5 2080 ---- ---- ---- ---- 2.442 -.383 2.825 4 2085 ---- ---- ---- ---- 2.393 -.382 2.775 13 2090 ---- ---- ---- ---- 2.343 -.382 2.725 2095 ---- ---- ---- ---- 2.293 -.382 2.675 21 2100 ---- ---- ---- ---- 2.243 -.382 2.625 27 2105 ---- ---- ---- ---- 2.193 -.382 2.575 4 2110 ---- ---- ---- ---- 2.143 -.382 2.525 2115 ---- ---- ---- ---- 2.093 -.382 2.475 4 2120 ---- ---- ---- ---- 2.043 -.382 2.425 4 2125 ---- ---- ---- ---- 1.993 -.382 2.375 71 2130 ---- ---- ---- ---- 1.943 -.382 2.325 1 2135 ---- ---- ---- ---- 1.893 -.382 2.275 3 2140 ---- ---- ---- ---- 1.843 -.382 2.225 2145 ---- ---- ---- ---- 1.794 -.381 2.175 2 2150 ---- ---- ---- ---- 1.744 -.382 2.126 37 2155 ---- ---- ---- ---- 1.694 -.382 2.076 4 2160 ---- ---- ---- ---- 1.644 -.382 2.026 2 2165 ---- ---- ---- ---- 1.594 -.382 1.976 15 2170 ---- ---- ---- ---- 1.544 -.382 1.926 3 2175 ---- ---- ---- ---- 1.494 -.382 1.876 22 2180 ---- ---- ---- ---- 1.445 -.382 1.827 16 2185 ---- ---- ---- ---- 1.395 -.382 1.777 4 2190 ---- ---- ---- ---- 1.345 -.382 1.727 64 2195 ---- ---- ---- ---- 1.295 -.382 1.677 5 2200 ---- ---- ---- ---- 1.245 -.383 1.628 140 2205 ---- ---- ---- ---- 1.196 -.382 1.578 10 2210 ---- ---- ---- ---- 1.146 -.382 1.528 22 2215 ---- ---- ---- ---- 1.096 -.383 1.479 1 2220 ---- ---- ---- ---- 1.047 -.382 1.429 2 2225 ---- ---- ---- ---- .997 -.383 1.380 120 2230 ---- ---- ---- ---- .948 -.383 1.331 3 2235 ---- ---- ---- ---- .898 -.383 1.281 3 2240 ---- ---- ---- ---- .849 -.383 1.232 14 2245 ---- ---- ---- ---- .800 -.383 1.183 3 2250 ---- ---- .666A .666A .751 -.383 1.134 293 2255 ---- ---- ---- ---- .703 -.382 1.085 6 2260 ---- ---- ---- ---- .654 -.382 1.036 1 2265 ---- ---- ---- ---- .607 -.381 .988 2 2270 ---- ---- .527A .527A .560 -.380 .940 5 2275 ---- .908B .435A .435A .514 -.378 .892 33 2280 ---- ---- .437A .437A .469 -.375 .844 3 2285 ---- ---- .394A .394A .425 -.372 .797 13 2290 ---- ---- .353A .353A .382 -.368 .750 4 2295 ---- ---- .313A .313A .341 -.363 .704 8 2300 .310 .672B .231 .249B .302 -.357 12 .659 1 147 2305 .248 .249 .203A .203A .264 -.351 7 .615 2 22 2310 .284 .284 .172A .172A .229 -.342 17 .571 13 2315 .251 .284 .145A .287B .196 -.332 10 .528 10 2320 .251 .251 .120A .255B .166 -.321 4 .487 6 2325 .128 .457B .095 .095 .138 -.309 89 .447 148 195 2330 .191 .191 .080 .088B .115 -.293 12 .408 68 48 2335 .136 .136 .068A .068A .094 -.277 7 .371 3 10 2340 .140 .140 .052 .052 .077 -.259 5 .336 17 4 2345 .133 .310B .041 .041 .062 -.240 13 .302 16 55 2350 .217 .277B .032 .033B .051 -.220 62 .271 121 250 2355 .144 .248B .031A .044B .041 -.200 12 .241 5 54 2360 .125 .220B .027A .127B .034 -.180 1 .214 5 7 2365 .167 .195B .023A .023A .028 -.161 9 .189 51 59 2370 .135 .170B .018 .018 .023 -.143 12 .166 12 10 2375 .090 .148B .016A .016A .019 -.127 97 .146 28 228 2380 .101 .131B .014A .014A .016 -.111 3 .127 3 24 2385 .081 .114B .013A .013A .013 -.098 6 .111 52 66 2390 .055 .100B .012 .012 .011 -.085 13 .096 8 12 2395 .059 .087B .010A .010A .009 -.075 35 .084 6 33 2400 .048 .074B .009A .009A .008 -.065 56 .073 519 1025 2405 .051 .065B .008A .008A .007 -.056 3 .063 1 31 2410 .033 .057B .007A .007A .006 -.049 24 .055 16 56 2415 .030 .049B .007A .007A .005 -.043 4 .048 25 41 2420 .032 .043B .006A .006A .005 -.037 7 .042 12 242 2425 .022 .022 .002 .004B .004 -.033 3 .037 26 399 2430 .019 .019 .005 .005A .004 -.028 32 .032 3 143 2435 ---- ---- .004A .004A .003 -.025 .028 1 34 2440 ---- ---- .004A .004A .003 -.022 .025 6 65 2445 ---- ---- .004A .004A .003 -.019 1 .022 11 85 2450 .015 .015 .003A .003A .003 -.016 16 .019 49 605 2455 ---- ---- .003A .003A .002 -.015 1 .017 21 42 2460 ---- ---- .003A .003A .002 -.013 .015 1 207 2465 ---- ---- .003A .003A .002 -.011 .013 8 41 2470 .008 .008 .002A .002A .002 -.010 23 .012 20 42 2475 .006 .006 .002A .002A .002 -.008 1 .010 4 123 2480 .005 .005 .002A .002A .002 -.007 3 .009 56 2485 ---- ---- .002A .002A .002 -.006 .008 1 10 2490 ---- ---- .002A .002A .001 -.007 .008 16 2495 ---- ---- .002A .002A .001 -.006 .007 2 31 2500 ---- ---- .002A .002A .001 -.005 1 .006 47 1073 2505 .003 .004 .002A .002A .001 -.005 3 .006 1 63 2510 ---- ---- .002A .002A .001 -.004 .005 1 30 2515 ---- ---- .002A .002A .001 -.004 .005 4 74 2520 ---- ---- .002A .002A .001 -.004 .005 2 56 2525 ---- ---- .002A .002A .001 -.003 .004 4 126 2530 ---- ---- .002A .002A .001 -.003 .004 2 93 2535 .001 .001 .001 .001 .001 -.003 1 .004 111 2540 ---- ---- .002A .002A .001 -.002 .003 126 2545 ---- ---- .002A .002A .001 -.002 1 .003 34 2550 ---- ---- .002A .002A .001 -.002 1 .003 3 615 2555 ---- ---- .002A .002A .001 -.002 .003 105 2560 .001 .001 .001 .001 .001 -.002 1 .003 113 2565 ---- ---- .001A .001A .001 -.002 1 .003 46 2570 ---- ---- .001A .001A .001 -.001 .002 165 2575 ---- ---- .001A .001A .001 -.001 .002 565 2580 ---- ---- .001A .001A .001 -.001 .002 10 80 2585 ---- ---- .001A .001A .001 -.001 .002 2 66 2590 ---- ---- .001A .001A .001 -.001 .002 33 2595 .001 .001 .001 .001 .001 -.001 1 .002 75 2600 ---- ---- .001A .001A .001 -.001 .002 986 2605 ---- ---- .001A .001A .001 -.001 .002 39 2610 ---- ---- .001A .001A .001 -.001 .002 27 2615 ---- ---- .001A .001A .001 -.001 .002 28 2620 ---- ---- ---- ---- .001 .000 .001 86 2625 ---- ---- ---- ---- .001 .000 .001 342 2630 ---- ---- ---- ---- .001 .000 .001 85 2635 ---- ---- ---- ---- .001 .000 .001 4 49 2640 ---- ---- ---- ---- .001 .000 .001 20 5 2650 .001 .001 .001 .001 .001 .000 1 .001 684 2675 ---- ---- ---- ---- .001 .000 .001 308 2700 .002 .002 .002 .001A .001 .000 2 .001 4 1365 2725 ---- ---- ---- ---- .001 .000 .001 262 2750 ---- ---- ---- ---- .001 .000 .001 723 2775 ---- ---- ---- ---- .001 .000 .001 297 2800 ---- ---- ---- ---- .001 .000 .001 1 689 2825 ---- ---- ---- ---- .001 .000 .001 133 2850 ---- ---- ---- ---- .001 .000 .001 232 2875 ---- ---- ---- ---- .001 .000 .001 61 2900 ---- ---- ---- ---- .001 .000 .001 1251 2925 ---- ---- ---- ---- .001 .000 .001 49 2950 ---- ---- ---- ---- .001 .000 .001 166 2975 ---- ---- ---- ---- .001 .000 .001 41 3000 ---- ---- ---- ---- .001 .000 .001 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 .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 ---- ---- ---- ---- 15.990 -.384 16.374 750 ---- ---- ---- ---- 15.740 -.384 16.124 775 ---- ---- ---- ---- 15.490 -.384 15.874 800 ---- ---- ---- ---- 15.240 -.384 15.624 825 ---- ---- ---- ---- 14.990 -.384 15.374 850 ---- ---- ---- ---- 14.740 -.384 15.124 875 ---- ---- ---- ---- 14.490 -.384 14.874 900 ---- ---- ---- ---- 14.240 -.384 14.624 925 ---- ---- ---- ---- 13.990 -.384 14.374 950 ---- ---- ---- ---- 13.740 -.384 14.124 975 ---- ---- ---- ---- 13.490 -.384 13.874 1000 ---- ---- ---- ---- 13.240 -.384 13.624 1025 ---- ---- ---- ---- 12.990 -.384 13.374 1050 ---- ---- ---- ---- 12.740 -.384 13.124 1075 ---- ---- ---- ---- 12.490 -.384 12.874 1100 ---- ---- ---- ---- 12.240 -.384 12.624 1125 ---- ---- ---- ---- 11.990 -.384 12.374 1150 ---- ---- ---- ---- 11.740 -.384 12.124 1175 ---- ---- ---- ---- 11.490 -.384 11.874 1200 ---- ---- ---- ---- 11.240 -.384 11.624 1225 ---- ---- ---- ---- 10.990 -.384 11.374 1250 ---- ---- ---- ---- 10.740 -.384 11.124 1275 ---- ---- ---- ---- 10.490 -.384 10.874 1300 ---- ---- ---- ---- 10.240 -.384 10.624 1325 ---- ---- ---- ---- 9.990 -.384 10.374 1350 ---- ---- ---- ---- 9.740 -.384 10.124 1375 ---- ---- ---- ---- 9.490 -.384 9.874 1400 ---- ---- ---- ---- 9.240 -.384 9.624 1425 ---- ---- ---- ---- 8.990 -.384 9.374 1450 ---- ---- ---- ---- 8.740 -.384 9.124 1475 ---- ---- ---- ---- 8.490 -.384 8.874 1500 ---- ---- ---- ---- 8.240 -.384 8.624 1525 ---- ---- ---- ---- 7.990 -.384 8.374 1550 ---- ---- ---- ---- 7.740 -.384 8.124 1 1575 ---- ---- ---- ---- 7.490 -.384 7.874 1600 ---- ---- ---- ---- 7.240 -.384 7.624 1625 ---- ---- ---- ---- 6.990 -.384 7.374 1650 ---- ---- ---- ---- 6.740 -.384 7.124 1 1675 ---- ---- ---- ---- 6.490 -.384 6.874 1 1700 ---- ---- ---- ---- 6.240 -.384 6.624 1725 ---- ---- ---- ---- 5.990 -.384 6.374 1750 ---- ---- ---- ---- 5.740 -.384 6.124 1775 ---- ---- ---- ---- 5.490 -.384 5.874 1800 ---- ---- ---- ---- 5.240 -.384 20 5.624 20 58 1825 ---- ---- ---- ---- 4.991 -.384 5.375 1 1850 ---- ---- ---- ---- 4.742 -.384 5.126 1 1875 ---- ---- ---- ---- 4.495 -.383 4.878 3 1900 ---- ---- ---- ---- 4.248 -.383 4.631 1 1925 ---- ---- ---- ---- 4.003 -.381 4.384 1 1950 ---- ---- ---- ---- 3.759 -.379 4.138 1 1975 ---- ---- ---- ---- 3.517 -.376 3.893 11 2000 ---- ---- 3.192A 3.192A 3.277 -.373 3.650 26 2025 ---- ---- 2.955A 2.955A 3.039 -.369 3.408 1 2050 ---- 3.193B 2.722A 2.722A 2.804 -.364 3.168 3 2075 ---- 2.955B 2.492A 2.492A 2.573 -.357 2.930 8 2100 ---- 2.720B 2.268A 2.268A 2.347 -.349 2.696 165 2125 ---- 2.490B 2.049A 2.049A 2.127 -.339 2.466 1 79 2150 ---- 2.265B 1.839A 1.839A 1.914 -.327 2.241 1 16 2160 ---- ---- 1.795A 1.795A 1.831 -.321 2.152 2165 ---- ---- 1.754A 1.754A 1.790 -.319 2.109 2170 ---- ---- 1.714A 1.714A 1.750 -.315 2.065 2175 ---- 2.045B 1.637A 1.637A 1.710 -.312 2.022 37 2180 ---- ---- 1.635A 1.635A 1.670 -.310 1.980 2185 ---- ---- 1.596A 1.596A 1.631 -.306 1.937 2190 ---- ---- 1.558A 1.558A 1.592 -.303 1.895 2195 ---- ---- 1.520A 1.520A 1.554 -.300 1.854 2200 1.590 1.835B 1.449A 1.619B 1.515 -.298 4 1.813 2 303 2205 ---- ---- 1.445A 1.445A 1.478 -.294 1.772 2210 ---- ---- 1.408A 1.408A 1.440 -.291 1.731 2215 ---- ---- 1.372A 1.372A 1.403 -.288 1.691 2220 ---- ---- 1.336A 1.336A 1.367 -.285 1.652 2225 ---- 1.633B 1.269A 1.269A 1.331 -.282 1.613 9 2230 ---- ---- 1.266A 1.266A 1.296 -.278 1.574 2235 ---- ---- 1.231A 1.231A 1.261 -.275 1.536 1 2240 1.296 1.296 1.165A 1.302B 1.227 -.272 1 1.499 1 2245 1.143 1.143 1.133A 1.133A 1.193 -.268 2 1.461 2250 1.219 1.444B 1.101A 1.101A 1.160 -.265 2 1.425 45 2255 1.186 1.186 1.070A 1.070A 1.128 -.261 3 1.389 2260 ---- ---- 1.039A 1.039A 1.097 -.256 1.353 2265 ---- 1.329B 1.009A 1.009A 1.066 -.252 1.318 2270 ---- 1.295B .980A .980A 1.036 -.247 1.283 2275 .952 1.268B .951A .971B 1.006 -.243 6 1.249 84 2280 ---- 1.238B .918A .918A .977 -.238 1.215 6 2285 ---- 1.205B .890A .890A .948 -.234 1.182 1 2290 ---- 1.173B .863A .863A .920 -.229 1.149 2 11 2295 ---- 1.141B .836A .836A .893 -.224 1.117 1 4 2300 1.088 1.110B .811A .831B .866 -.220 8 1.086 14 369 2305 ---- 1.076B .785A 1.076B .839 -.216 1.055 1 1 2310 ---- 1.046B .760A 1.046B .814 -.211 1.025 1 5 2315 ---- 1.016B .736A 1.016B .788 -.207 .995 1 2320 .770 .988B .713A .775B .764 -.203 6 .967 8 7 2325 .785 .962B .690A .704A .740 -.198 54 .938 75 2330 .766 .935B .668A .730B .716 -.195 7 .911 3 2335 .742 .908B .647A .647A .694 -.190 13 .884 25 25 2340 .778 .879B .626A .641B .671 -.187 22 .858 1 2345 .754 .854B .606A .606A .650 -.182 15 .832 8 8 2350 .731 .830B .587A .594A .629 -.178 88 .807 564 603 2355 .708 .805B .568A .568A .609 -.174 15 .783 2 3 2360 .743 .781B .549A .549A .589 -.170 7 .759 10 6 2365 .722 .757B .531A .531A .570 -.166 4 .736 50 54 2370 ---- .734B .514A .733B .551 -.162 .713 1 19 2375 .630 .712B .497A .608B .533 -.158 32 .691 64 197 2380 .508 .687B .481A .523B .516 -.153 1 .669 1 8 2385 .536 .666B .465A .465A .499 -.150 3 .649 1 119 2390 .521 .645B .450A .450A .482 -.146 1 .628 1 18 2395 ---- .626B .435A .626B .466 -.142 .608 3 10 2400 .600 .608B .421A .427B .451 -.138 90 .589 242 831 2405 .424 .586B .407A .415B .436 -.134 14 .570 5 2410 ---- .568B .393A .568B .422 -.130 .552 26 19 2415 .393 .549B .380A .401B .408 -.126 8 .534 6 13 2420 .460 .531B .368A .368A .394 -.123 1 .517 1 7 2425 .367 .515B .356A .377B .381 -.120 36 .501 188 206 2430 .415 .499B .344A .416B .368 -.117 4 .485 4 5 2435 .460 .483B .333A .351B .356 -.113 11 .469 6 8 2440 .389 .467B .321A .390B .344 -.110 6 .454 1 9 2445 .435 .452B .310A .310A .332 -.107 7 .439 1 16 2450 .430 .437B .299A .361B .321 -.104 144 .425 91 302 2455 .337 .423B .289A .289A .310 -.101 15 .411 1 4 2460 .342 .409B .279A .279A .300 -.098 2 .398 7 2465 ---- .400B .269A .400B .289 -.096 1 .385 2 31 2470 .338 .387B .260A .260A .280 -.093 4 .373 7 55 2475 .341 .375B .252A .357B .270 -.091 8 .361 35 168 2480 .330 .362B .243A .345B .261 -.088 7 .349 12 2485 .247 .351B .235A .256B .253 -.085 2 .338 15 2490 ---- .339B .227A .339B .244 -.083 1 .327 19 2495 .316 .328B .220A .322B .236 -.081 6 .317 3 8 2500 .305 .318B .212 .219 .229 -.077 93 .306 283 1138 2505 .242 .307B .206A .249B .221 -.076 6 .297 14 2510 ---- .297B .199A .297B .214 -.073 .287 1 30 2515 .249 .288B .193A .193A .208 -.070 15 .278 24 2520 ---- .279B .187A .279B .201 -.068 1 .269 2 114 2525 .262 .270B .181A .198B .195 -.066 84 .261 43 273 2530 .254 .262B .176A .178A .189 -.064 12 .253 192 2535 .200 .254B .171A .171A .184 -.061 1 .245 10 2540 ---- .246B .166A .246B .178 -.059 .237 1 46 2545 .188 .238B .161A .161A .173 -.057 5 .230 5 58 2550 .183 .231B .157A .164A .168 -.055 33 .223 25 958 2555 .177 .224B .153A .189B .163 -.053 2 .216 10 2560 ---- .217B .149A .217B .159 -.050 1 .209 45 2565 .152 .211B .145A .150A .155 -.048 7 .203 3 2570 ---- .204B .141A .204B .150 -.047 .197 9 61 2575 ---- .198B .138A .198B .146 -.045 27 .191 16 80 2580 .139 .192B .135A .143B .142 -.043 6 .185 1 33 2585 .147 .186B .132A .139B .138 -.042 9 .180 3 10 2590 .155 .181B .127 .135B .135 -.039 7 .174 3 84 2595 .144 .175B .125A .150B .131 -.038 3 .169 11 43 2600 .139 .170B .120 .123 .128 -.036 52 .164 99 1214 2605 .141 .165B .119A .121B .124 -.035 50 .159 31 2610 .139 .160B .116A .121B .121 -.034 11 .155 8 21 2615 .135 .156B .113 .115B .117 -.033 29 .150 2 15 2620 .131 .151B .110A .110A .114 -.032 3 .146 1 45 2625 .125 .147B .107A .126B .111 -.031 34 .142 22 287 2630 .117 .143B .105A .123B .108 -.030 2 .138 2 35 2635 .118 .139B .102A .103 .105 -.029 21 .134 1 54 2640 .110 .135B .100A .116B .103 -.027 6 .130 16 39 2650 .112 .127B .095 .096A .097 -.026 107 .123 11 597 2675 ---- .110B .084A .110B .085 -.022 2 .107 1 250 2700 .085 .096B .071 .071 .075 -.018 94 .093 76 1118 2725 ---- .084B .066A .084B .066 -.016 81 .082 1 260 2750 .068 .075B .060A .060A .059 -.013 4 .072 3 288 2775 .051 .066B .051 .052B .053 -.011 1 .064 200 2800 .052 .058B .046 .046 .047 -.010 8 .057 22 1452 2825 ---- .052B .044A .052B .043 -.008 1 .051 2 134 2850 ---- .046B .040A .046B .039 -.006 6 .045 1 195 2875 ---- ---- .036A .036A .035 -.006 2 .041 1 74 2900 ---- ---- .033A .033A .032 -.005 2 .037 7 467 2925 .029 .029 .029 .029 .029 -.005 2 .034 82 2950 ---- ---- .027A .027A .027 -.004 .031 159 2975 ---- ---- .025A .025A .025 -.003 .028 55 3000 .025 .025 .022 .022 .023 -.003 8 .026 7 2501 3025 ---- ---- .021A .021A .021 -.002 .023 73 3050 .018 .018 .018 .018 .019 -.003 5 .022 61 3075 ---- ---- .018A .018A .017 -.003 .020 27 3100 ---- ---- .017A .017A .016 -.002 1 .018 8 144 3125 ---- ---- .016A .016A .014 -.003 .017 136 3150 ---- ---- .015A .015A .013 -.003 .016 114 3175 .014 .014 .014 .014 .012 -.003 4 .015 11 3200 .014 .014 .013A .013A .011 -.003 1 .014 7 312 3225 ---- ---- .012A .012A .010 -.003 .013 8 3250 ---- ---- .011A .011A .009 -.003 .012 1 63 3275 ---- ---- ---- ---- .009 -.002 .011 7 3300 ---- ---- .010A .010A .008 -.003 1 .011 360 3325 ---- ---- .009A .009A .008 -.002 .010 3 3350 ---- ---- ---- ---- .008 -.001 .009 30 3375 ---- ---- .008A .008A .007 -.002 .009 18 3400 ---- ---- ---- ---- .007 -.001 .008 109 3425 ---- ---- ---- ---- .007 -.001 .008 3 3450 ---- ---- .007A .007A .007 -.001 .008 42 3475 ---- ---- ---- ---- .007 .000 .007 1 3500 .007 .007 .007 .007 .006 -.001 5 .007 10 2272 3525 ---- ---- ---- ---- .006 -.001 .007 15 3550 ---- ---- ---- ---- .006 .000 .006 6 3575 ---- ---- ---- ---- .006 .000 .006 4 3600 ---- ---- ---- ---- .006 .000 .006 136 3625 ---- ---- ---- ---- .005 .000 .005 1 3650 ---- ---- ---- ---- .005 .000 .005 19 3675 ---- ---- ---- ---- .005 .000 .005 3700 ---- ---- ---- ---- .005 .000 .005 29 3725 ---- ---- ---- ---- .005 .000 .005 1 3750 ---- ---- ---- ---- .004 -.001 .005 12 3775 ---- ---- ---- ---- .004 .000 .004 4 3800 ---- ---- ---- ---- .004 .000 .004 360 3825 ---- ---- ---- ---- .004 .000 .004 3850 ---- ---- ---- ---- .004 .000 .004 4 3875 ---- ---- ---- ---- .004 .000 .004 3900 ---- ---- ---- ---- .003 -.001 .004 226 3925 ---- ---- ---- ---- .003 -.001 .004 3950 ---- ---- ---- ---- .003 .000 .003 7 3975 ---- ---- ---- ---- .003 .000 .003 15 4000 ---- ---- ---- ---- .003 .000 .003 20 4228 4025 ---- ---- ---- ---- .003 .000 .003 10 4050 ---- ---- ---- ---- .003 .000 .003 1 23 4075 ---- ---- ---- ---- .003 .000 .003 1 2 4500 ---- ---- ---- ---- .002 .000 .002 135 5000 ---- ---- ---- ---- .002 .000 .002 475 6000 ---- ---- ---- ---- .001 .000 .001 81 7000 ---- ---- ---- ---- .001 .000 .001 126 8000 ---- ---- ---- ---- .001 .000 .001 15 9000 ---- ---- ---- ---- .001 .000 .001 100 10000 ---- ---- ---- ---- .001 .000 .001 347 SO AUG23 Silver Option CALL 1050 ---- ---- ---- ---- 12.956 -.380 13.336 1075 ---- ---- ---- ---- 12.706 -.380 13.086 1100 ---- ---- ---- ---- 12.456 -.380 12.836 1125 ---- ---- ---- ---- 12.206 -.380 12.586 1150 ---- ---- ---- ---- 11.956 -.380 12.336 1175 ---- ---- ---- ---- 11.706 -.380 12.086 1200 ---- ---- ---- ---- 11.456 -.380 11.836 1225 ---- ---- ---- ---- 11.206 -.380 11.586 1250 ---- ---- ---- ---- 10.956 -.380 11.336 1275 ---- ---- ---- ---- 10.706 -.380 11.086 1300 ---- ---- ---- ---- 10.456 -.380 10.836 1325 ---- ---- ---- ---- 10.206 -.380 10.586 1350 ---- ---- ---- ---- 9.956 -.380 10.336 1375 ---- ---- ---- ---- 9.706 -.380 10.086 1400 ---- ---- ---- ---- 9.456 -.380 9.836 1425 ---- ---- ---- ---- 9.206 -.380 9.586 1450 ---- ---- ---- ---- 8.956 -.380 9.336 1475 ---- ---- ---- ---- 8.706 -.380 9.086 1500 ---- ---- ---- ---- 8.456 -.380 8.836 1525 ---- ---- ---- ---- 8.206 -.380 8.586 1550 ---- ---- ---- ---- 7.956 -.380 8.336 1575 ---- ---- ---- ---- 7.706 -.380 8.086 1600 ---- ---- ---- ---- 7.456 -.380 7.836 1625 ---- ---- ---- ---- 7.206 -.380 7.586 1650 ---- ---- ---- ---- 6.956 -.380 7.336 1675 ---- ---- ---- ---- 6.706 -.380 7.086 1700 ---- ---- ---- ---- 6.456 -.380 6.836 1725 ---- ---- ---- ---- 6.206 -.380 6.586 1750 ---- ---- ---- ---- 5.957 -.379 6.336 1775 ---- ---- ---- ---- 5.709 -.378 6.087 1800 ---- ---- ---- ---- 5.462 -.376 5.838 15 1825 ---- ---- ---- ---- 5.217 -.374 5.591 1850 ---- ---- ---- ---- 4.972 -.373 5.345 1875 ---- ---- ---- ---- 4.729 -.371 5.100 1900 ---- ---- ---- ---- 4.488 -.369 4.857 1925 ---- ---- 4.164A 4.164A 4.249 -.366 4.615 1950 ---- ---- 3.928A 3.928A 4.012 -.363 4.375 1975 ---- 4.163B 3.695A 3.695A 3.777 -.360 4.137 2000 ---- 3.926B 3.464A 3.464A 3.545 -.356 3.901 17 2025 ---- 3.693B 3.237A 3.237A 3.317 -.350 3.667 2 2050 ---- 3.462B 3.014A 3.014A 3.092 -.345 3.437 5 2075 ---- 3.234B 2.796A 2.796A 2.873 -.337 3.210 1 3 2100 ---- 3.011B 2.585A 2.585A 2.659 -.328 2.987 7 2125 ---- 2.793B 2.379A 2.379A 2.452 -.318 2.770 3 2150 ---- 2.582B 2.181A 2.181A 2.252 -.306 2.558 3 2175 ---- 2.376B 1.992A 1.992A 2.061 -.293 2.354 3 2185 ---- ---- 1.971A 1.971A 1.987 -.287 2.274 1 2190 ---- ---- 1.935A 1.935A 1.950 -.285 2.235 2195 ---- ---- 1.900A 1.900A 1.914 -.282 2.196 2200 ---- 2.179B 1.812A 1.812A 1.878 -.279 2.157 1 33 2205 ---- ---- 1.832A 1.832A 1.843 -.276 2.119 2210 ---- ---- 1.798A 1.798A 1.808 -.273 2.081 2215 ---- ---- 1.764A 1.764A 1.773 -.270 2.043 2220 ---- ---- 1.731A 1.731A 1.739 -.267 2.006 2225 ---- 1.988B 1.643A 1.643A 1.705 -.264 1.969 4 2230 ---- ---- 1.667A 1.667A 1.672 -.261 1.933 2235 1.677 1.677 1.591A 1.591A 1.639 -.258 3 1.897 2240 ---- ---- 1.549A 1.549A 1.607 -.255 1.862 2245 ---- ---- 1.515A 1.515A 1.575 -.252 1.827 2250 1.581 1.811B 1.485A 1.640B 1.543 -.249 26 1.792 23 49 2255 ---- ---- 1.455A 1.455A 1.512 -.246 1.758 1 1 2260 ---- ---- 1.428A 1.428A 1.481 -.243 1.724 2265 ---- ---- 1.398A 1.398A 1.451 -.240 1.691 2 2 2270 1.458 1.672B 1.367A 1.514B 1.421 -.237 3 1.658 2275 ---- 1.642B 1.338A 1.338A 1.392 -.234 1.626 3 4 2280 ---- 1.612B 1.311A 1.311A 1.363 -.231 1.594 4 4 2285 ---- 1.581B 1.283A 1.283A 1.335 -.228 1.563 2290 ---- 1.550B 1.256A 1.256A 1.307 -.225 1.532 2295 ---- 1.519B 1.229A 1.229A 1.280 -.221 1.501 2300 1.337 1.489B 1.202A 1.339B 1.253 -.218 23 1.471 4 69 2305 1.268 1.459B 1.176A 1.176A 1.226 -.216 4 1.442 2310 ---- 1.430B 1.150A 1.150A 1.200 -.213 1.413 2315 ---- 1.400B 1.126A 1.126A 1.174 -.210 1.384 2320 ---- 1.373B 1.101A 1.373B 1.149 -.206 1.355 2325 ---- 1.345B 1.077A 1.077A 1.125 -.203 1.328 1 2 2330 ---- 1.318B 1.053A 1.053A 1.100 -.200 1.300 2 2335 1.054 1.291B 1.030A 1.083B 1.076 -.197 1 1.273 2340 ---- 1.262B 1.007A 1.007A 1.053 -.194 1.247 2345 ---- 1.238B .985A .985A 1.030 -.191 1.221 2350 1.058 1.212B .963A .963A 1.007 -.188 38 1.195 23 52 2355 ---- 1.187B .942A 1.187B .985 -.185 1.170 2360 ---- 1.162B .921A 1.162B .963 -.182 1.145 2365 ---- 1.135B .900A 1.135B .941 -.180 1 1.121 2 2370 .954 1.111B .880A .992B .920 -.177 1 1.097 1 2375 ---- 1.088B .860A 1.088B .900 -.173 1.073 1 5 2380 .913 1.065B .840A .949B .879 -.171 1 1.050 2385 ---- 1.042B .821A 1.042B .859 -.169 1.028 2390 .932 1.021B .803A .906B .840 -.165 3 1.005 2 2395 ---- .999B .786A .999B .821 -.163 .984 1 1 2400 .945 .977B .768A .775B .802 -.160 10 .962 251 255 2405 .872 .956B .749A .883B .784 -.157 1 .941 2410 ---- .934B .732A .934B .766 -.155 .921 3 2415 .835 .914B .717A .717A .749 -.152 1 .901 3 2420 .870 .894B .699A .699A .731 -.150 1 .881 2425 ---- .876B .685A .876B .715 -.147 .862 5 2430 ---- .857B .669A .857B .698 -.145 .843 1 2435 .762 .837B .654A .771B .682 -.143 1 .825 2440 ---- .819B .639A .819B .667 -.140 .807 1 2445 ---- .801B .623A .801B .652 -.137 .789 2450 ---- .783B .609A .783B .637 -.135 20 .772 2 203 2455 ---- .766B .595A .766B .623 -.132 .755 2 2460 ---- .750B .584A .750B .609 -.129 .738 1 1 2465 ---- .733B .569A .733B .595 -.127 .722 2470 ---- .717B .556A .717B .581 -.125 .706 2475 ---- .701B .545A .701B .568 -.122 .690 6 2480 ---- .683B .531A .683B .556 -.119 .675 2485 ---- .667B .519A .667B .543 -.117 .660 8 2490 ---- .653B .507A .653B .531 -.115 .646 2495 ---- .640B .496A .640B .519 -.113 .632 16 2500 .616 .627B .485A .489A .508 -.110 30 .618 4 611 2505 ---- .613B .474A .613B .496 -.108 .604 2 2510 ---- .597B .464A .597B .485 -.106 .591 6 2515 ---- .585B .453A .585B .474 -.104 .578 2520 ---- .572B .443A .572B .464 -.101 .565 2 2 2525 .473 .559B .433A .492B .454 -.099 1 .553 13 2530 ---- .546B .425A .546B .444 -.097 .541 2535 ---- .534B .414A .534B .434 -.095 .529 2540 ---- .523B .405A .523B .424 -.094 .518 3 2545 ---- .512B .396A .512B .415 -.091 1 .506 2550 .402 .500B .387A .387A .406 -.089 21 .495 202 129 2555 ---- .490B .379A .490B .397 -.088 .485 5 2560 ---- .480B .371A .480B .388 -.086 1 .474 2 2565 ---- .470B .363A .470B .379 -.085 .464 7 2570 ---- .460B .355A .460B .371 -.083 .454 2575 ---- .450B .348A .450B .363 -.081 .444 1 139 2580 ---- .440B .339A .440B .355 -.080 .435 1 2585 ---- .430B .333A .430B .347 -.078 .425 3 2590 ---- .421B .326A .421B .340 -.076 .416 2595 .343 .412B .317A .319A .333 -.074 5 .407 1 1 2600 .390 .404B .314A .317A .326 -.073 3 .399 392 373 2605 ---- .395B .306A .395B .319 -.071 1 .390 2610 ---- .386B .299A .386B .312 -.070 .382 128 2615 ---- .378B .293A .378B .305 -.069 .374 2620 .336 .370B .288A .288A .299 -.067 1 .366 2625 .307 .362B .280A .280A .293 -.066 9 .359 113 2630 .322 .356B .276A .276A .287 -.064 1 .351 2635 ---- .347B .270A .347B .281 -.063 .344 6 2640 .296 .340B .264A .264A .275 -.062 1 .337 2645 .290 .333B .260A .260A .269 -.061 1 .330 13 2650 .307 .326B .254A .265B .264 -.059 33 .323 4 325 2655 ---- .320B .250A .320B .259 -.058 .317 2660 ---- .313B .245A .313B .253 -.057 .310 6 2665 .267 .307B .239A .239A .248 -.056 2 .304 1 2675 ---- .294B .231A .294B .239 -.053 .292 10 54 2700 .233 .266B .209A .209A .217 -.047 2 .264 332 2725 ---- .242B .192A .242B .197 -.042 .239 1 92 2750 ---- .219B .176A .219B .180 -.037 .217 1 141 2775 ---- .199B .160A .199B .164 -.033 .197 119 2800 ---- ---- .147A .147A .150 -.030 35 .180 175 304 2825 ---- ---- .135A .135A .137 -.027 .164 39 2850 ---- ---- .124A .124A .126 -.024 .150 19 2875 ---- ---- .114A .114A .116 -.021 10 .137 41 2900 .105 .105 .103A .103A .107 -.019 11 .126 74 2925 ---- ---- .098A .098A .098 -.017 .115 53 2950 ---- ---- .091A .091A .090 -.016 2 .106 192 2975 ---- ---- .084A .084A .083 -.014 10 .097 46 3000 .082 .082 .078A .078A .077 -.013 2 .090 27 2042 3025 ---- ---- .073A .073A .071 -.012 .083 13 3050 .070 .070 .068A .068A .066 -.010 1 .076 15 3075 ---- ---- .062A .062A .061 -.010 .071 22 3100 .059 .059 .059 .059 .057 -.008 3 .065 68 3125 ---- ---- .055A .055A .053 -.008 .061 3 3150 ---- ---- .051A .051A .049 -.007 .056 36 3175 ---- ---- .048A .048A .046 -.006 .052 27 3200 ---- ---- .046A .046A .043 -.006 3 .049 2 996 3225 ---- ---- .043A .043A .040 -.005 .045 4 3250 ---- ---- .041A .041A .037 -.005 .042 5 3275 ---- ---- .038A .038A .035 -.005 .040 11 3300 ---- ---- .036A .036A .032 -.005 .037 504 3325 ---- ---- .034A .034A .030 -.005 .035 2 3350 ---- ---- ---- ---- .029 -.004 .033 1 3375 ---- ---- .030A .030A .027 -.004 .031 3 3400 ---- ---- ---- ---- .025 -.004 .029 8 16 3425 ---- ---- ---- ---- .024 -.003 .027 12 3450 ---- ---- ---- ---- .022 -.004 .026 5 25 3475 ---- ---- ---- ---- .021 -.003 .024 36 3500 ---- ---- ---- ---- .020 -.003 .023 6 1289 3525 ---- ---- ---- ---- .019 -.003 .022 3550 ---- ---- .018A .018A .018 -.003 .021 12 521 3575 ---- ---- ---- ---- .017 -.003 .020 1 3600 ---- ---- ---- ---- .016 -.003 .019 12 42 3625 ---- ---- ---- ---- .015 -.003 .018 5 3650 ---- ---- ---- ---- .015 -.002 .017 9 SO SEP23 Silver Option CALL 825 ---- ---- ---- ---- 15.206 -.380 15.586 850 ---- ---- ---- ---- 14.956 -.380 15.336 875 ---- ---- ---- ---- 14.706 -.380 15.086 900 ---- ---- ---- ---- 14.456 -.380 14.836 925 ---- ---- ---- ---- 14.206 -.380 14.586 950 ---- ---- ---- ---- 13.956 -.380 14.336 975 ---- ---- ---- ---- 13.706 -.380 14.086 1000 ---- ---- ---- ---- 13.456 -.380 13.836 1025 ---- ---- ---- ---- 13.206 -.380 13.586 1050 ---- ---- ---- ---- 12.956 -.380 13.336 1075 ---- ---- ---- ---- 12.706 -.380 13.086 1100 ---- ---- ---- ---- 12.456 -.380 12.836 1125 ---- ---- ---- ---- 12.206 -.380 12.586 1150 ---- ---- ---- ---- 11.956 -.380 12.336 1175 ---- ---- ---- ---- 11.706 -.380 12.086 1200 ---- ---- ---- ---- 11.456 -.380 11.836 1225 ---- ---- ---- ---- 11.206 -.380 11.586 1250 ---- ---- ---- ---- 10.956 -.380 11.336 1275 ---- ---- ---- ---- 10.706 -.380 11.086 1300 ---- ---- ---- ---- 10.456 -.380 10.836 1325 ---- ---- ---- ---- 10.206 -.380 10.586 1350 ---- ---- ---- ---- 9.956 -.380 10.336 1375 ---- ---- ---- ---- 9.706 -.380 10.086 1400 ---- ---- ---- ---- 9.456 -.380 9.836 1425 ---- ---- ---- ---- 9.206 -.380 9.586 1450 ---- ---- ---- ---- 8.956 -.380 9.336 1475 ---- ---- ---- ---- 8.706 -.380 9.086 1500 ---- ---- ---- ---- 8.456 -.380 8.836 1525 ---- ---- ---- ---- 8.206 -.380 8.586 1550 ---- ---- ---- ---- 7.956 -.380 8.336 1575 ---- ---- ---- ---- 7.706 -.380 8.086 1600 ---- ---- ---- ---- 7.456 -.380 7.836 1625 ---- ---- ---- ---- 7.206 -.380 7.586 1650 ---- ---- ---- ---- 6.956 -.380 7.336 1 1675 ---- ---- ---- ---- 6.707 -.379 7.086 1700 ---- ---- ---- ---- 6.459 -.379 6.838 1 1725 ---- ---- ---- ---- 6.213 -.377 6.590 2 1750 ---- ---- ---- ---- 5.968 -.376 6.344 1 1775 ---- ---- ---- ---- 5.725 -.374 6.099 1800 ---- ---- ---- ---- 5.483 -.372 5.855 125 1825 ---- ---- ---- ---- 5.243 -.369 5.612 1850 ---- ---- 4.920A 4.920A 5.005 -.366 5.371 1875 ---- 5.150B 4.685A 4.685A 4.769 -.363 5.132 1900 ---- 4.918B 4.452A 4.452A 4.535 -.360 4.895 4 1925 ---- 4.683B 4.221A 4.221A 4.304 -.355 4.659 1950 ---- 4.450B 3.994A 3.994A 4.076 -.351 4.427 1975 ---- 4.220B 3.770A 3.770A 3.852 -.344 4.196 1 2000 ---- 3.993B 3.551A 3.551A 3.631 -.339 3.970 2 4 2025 ---- 3.768B 3.336A 3.336A 3.415 -.331 3.746 2050 ---- 3.548B 3.126A 3.126A 3.204 -.324 3.528 2 2075 ---- 3.333B 2.922A 2.922A 2.998 -.315 3.313 2100 2.776 3.123B 2.725A 2.815B 2.799 -.306 2 3.105 107 2125 ---- 2.921B 2.535A 2.535A 2.606 -.296 2.902 1 2150 ---- 2.724B 2.352A 2.352A 2.421 -.286 2.707 190 2175 ---- 2.535B 2.178A 2.178A 2.245 -.273 2.518 2200 2.265 2.353B 2.012A 2.012A 2.077 -.261 3 2.338 303 2225 ---- 2.179B 1.853A 1.853A 1.918 -.248 2.166 1 2250 1.936 2.016B 1.707A 2.015B 1.768 -.235 3 2.003 143 2275 ---- 1.864B 1.571A 1.571A 1.627 -.221 1.848 129 2300 ---- 1.717B 1.441A 1.441A 1.493 -.211 1.704 109 2325 ---- 1.582B 1.321A 1.321A 1.368 -.200 1.568 6 2350 ---- 1.455B 1.210A 1.210A 1.253 -.189 1.442 108 2375 1.228 1.335B 1.108A 1.108A 1.148 -.176 2 1.324 3 27 2400 ---- 1.226B 1.014A 1.226B 1.053 -.162 1.215 251 2425 ---- 1.125B .927A 1.125B .965 -.150 1.115 3 2450 ---- 1.032B .849A 1.032B .884 -.139 1.023 265 2475 ---- .947B .777A .947B .810 -.129 3 .939 218 2500 ---- .869B .713A .869B .742 -.119 4 .861 2 1487 2525 ---- .796B .652A .796B .680 -.111 .791 5 2550 .625 .733B .598A .604A .624 -.102 45 .726 193 2575 ---- .672B .550A .672B .573 -.095 .668 7 2600 ---- .619B .506A .619B .527 -.088 2 .615 26 500 2625 ---- .571B .467A .571B .485 -.081 .566 18 2650 .492 .526B .431A .431A .447 -.075 44 .522 61 2675 ---- .485B .399A .485B .413 -.069 .482 26 2700 ---- .449B .369A .449B .383 -.063 .446 1637 2725 ---- .415B .344A .415B .355 -.058 .413 1 15 2750 .325 .385B .320A .322A .330 -.053 5 .383 10 589 2775 ---- .358B .298A .358B .307 -.049 .356 126 2800 .330 .338 .275 .275 .286 -.045 16 .331 14 862 2825 ---- .310B .260A .310B .267 -.041 .308 9 2850 ---- .288B .243A .243A .249 -.038 .287 10 612 2875 ---- .268B .227A .268B .233 -.034 .267 50 2900 ---- .251B .213A .251B .218 -.032 2 .250 52 230 2925 ---- .234B .200A .234B .204 -.029 .233 9 2950 ---- .219B .188A .219B .191 -.027 .218 70 2975 ---- ---- .177A .177A .179 -.026 .205 102 3000 ---- ---- .166A .166A .168 -.024 .192 20 3191 3025 ---- ---- .157A .157A .158 -.022 .180 35 3050 ---- ---- .148A .148A .148 -.021 .169 25 3075 ---- ---- .139A .139A .140 -.019 .159 16 3100 ---- ---- .131A .131A .132 -.017 .149 113 3125 ---- ---- .124A .124A .124 -.016 .140 4 3150 ---- ---- .117A .117A .117 -.015 .132 14 3175 ---- ---- .111A .111A .111 -.013 .124 6 3200 .105 .105 .105 .105 .105 -.012 2 .117 26 656 3225 ---- ---- .099A .099A .099 -.011 .110 25 3250 ---- ---- .094A .094A .094 -.010 .104 466 3275 ---- ---- .089A .089A .089 -.009 .098 3 3300 ---- ---- .085A .085A .084 -.009 .093 437 3325 ---- ---- .080A .080A .080 -.007 .087 38 3350 ---- ---- .076A .076A .075 -.008 .083 5 3375 ---- ---- .073A .073A .071 -.007 .078 22 3400 ---- ---- .069A .069A .068 -.006 .074 592 3425 ---- ---- .065A .065A .064 -.006 .070 1 3450 ---- ---- .062A .062A .061 -.005 .066 9 3475 ---- ---- .059A .059A .058 -.005 .063 1 3500 ---- ---- .057A .057A .055 -.005 .060 16 1452 3525 ---- ---- .055A .055A .052 -.005 .057 13 3550 ---- ---- .052A .052A .050 -.004 .054 24 3575 ---- ---- .050A .050A .047 -.004 .051 3 3600 ---- ---- .048A .048A .045 -.004 .049 25 156 3625 ---- ---- ---- ---- .043 -.003 .046 5 3650 ---- ---- .041A .041A .041 -.003 .044 1 7 4000 .024 .024 .024 .024 .023 -.001 2 .024 16 1726 4500 ---- ---- ---- ---- .012 -.001 .013 132 5000 ---- ---- ---- ---- .007 -.001 .008 86 6000 ---- ---- ---- ---- .004 .000 .004 94 7000 ---- ---- ---- ---- .003 .000 .003 60 8000 ---- ---- ---- ---- .002 -.001 .003 10 9000 ---- ---- ---- ---- .002 -.001 .003 10000 ---- ---- ---- ---- .002 -.001 .003 58 SO OCT23 Silver Option CALL 1400 ---- ---- ---- ---- 9.779 -.369 10.148 1425 ---- ---- ---- ---- 9.529 -.369 9.898 1450 ---- ---- ---- ---- 9.279 -.369 9.648 1475 ---- ---- ---- ---- 9.029 -.369 9.398 1500 ---- ---- ---- ---- 8.779 -.369 9.148 1525 ---- ---- ---- ---- 8.529 -.369 8.898 1550 ---- ---- ---- ---- 8.279 -.369 8.648 1575 ---- ---- ---- ---- 8.029 -.369 8.398 1600 ---- ---- ---- ---- 7.779 -.369 8.148 1625 ---- ---- ---- ---- 7.530 -.368 7.898 1650 ---- ---- ---- ---- 7.282 -.367 7.649 1675 ---- ---- ---- ---- 7.036 -.365 7.401 1700 ---- ---- ---- ---- 6.790 -.365 7.155 1725 ---- ---- ---- ---- 6.546 -.363 6.909 1750 ---- ---- ---- ---- 6.304 -.361 6.665 1775 ---- ---- ---- ---- 6.063 -.360 6.423 1800 ---- ---- ---- ---- 5.824 -.357 6.181 1825 ---- ---- 5.504A 5.504A 5.587 -.355 5.942 1850 ---- 5.736B 5.269A 5.269A 5.353 -.352 5.705 1875 ---- 5.499B 5.038A 5.038A 5.120 -.349 5.469 11 32 1900 ---- 5.267B 4.809A 4.809A 4.891 -.345 5.236 1925 ---- 5.036B 4.583A 4.583A 4.664 -.341 5.005 1950 ---- 4.807B 4.361A 4.361A 4.441 -.336 4.777 1975 ---- 4.580B 4.143A 4.143A 4.222 -.331 4.553 2000 ---- 4.359B 3.928A 3.928A 4.007 -.324 4.331 2025 ---- 4.140B 3.718A 3.718A 3.796 -.318 4.114 2050 ---- 3.928B 3.514A 3.514A 3.590 -.311 3.901 2075 ---- 3.718B 3.315A 3.315A 3.389 -.304 3.693 2100 ---- 3.514B 3.122A 3.122A 3.195 -.295 3.490 2125 ---- 3.315B 2.935A 2.935A 3.006 -.286 3.292 2150 ---- 3.120B 2.754A 2.754A 2.823 -.278 3.101 2175 ---- 2.936B 2.581A 2.581A 2.648 -.268 2.916 2200 ---- 2.756B 2.415A 2.415A 2.479 -.258 2.737 2225 ---- 2.584B 2.257A 2.257A 2.318 -.248 2.566 2250 ---- 2.419B 2.104A 2.104A 2.165 -.237 2.402 2275 ---- 2.268B 1.965A 1.965A 2.020 -.226 2.246 1 2300 ---- 2.119B 1.831A 1.831A 1.883 -.215 2.098 2 2325 ---- 1.979B 1.702A 1.979B 1.753 -.205 1.958 2350 ---- 1.845B 1.583A 1.845B 1.632 -.194 1.826 1 2375 ---- 1.719B 1.471A 1.719B 1.518 -.184 1.702 2400 ---- 1.602B 1.367A 1.602B 1.411 -.175 1.586 3 2425 ---- 1.492B 1.270A 1.492B 1.312 -.164 1.476 2450 ---- 1.389B 1.180A 1.389B 1.219 -.156 1.375 1 2475 ---- 1.294B 1.097A 1.294B 1.133 -.147 1.280 2500 ---- 1.205B 1.020A 1.205B 1.054 -.138 1.192 10 2525 ---- 1.121B .949A 1.121B .980 -.130 1.110 1 2550 ---- 1.045B .883A 1.045B .912 -.122 1.034 2575 ---- .974B .823A .974B .850 -.114 .964 10 2600 ---- .909B .768A .909B .793 -.106 .899 1 80 2625 ---- .849B .717A .849B .740 -.099 .839 2650 ---- .793B .670A .793B .691 -.093 .784 325 2675 ---- .742B .628A .742B .647 -.086 .733 178 2700 .665 .694B .588A .592A .606 -.080 9 .686 1 54 2725 ---- .651B .552A .651B .568 -.075 .643 1 2750 ---- .611B .520A .611B .534 -.069 .603 1 2775 ---- .573B .488A .573B .502 -.064 .566 5 2800 ---- .539B .460A .539B .473 -.059 .532 29 2825 ---- .507B .433A .507B .445 -.056 .501 11 2850 ---- .478B .409A .478B .420 -.052 .472 23 2875 ---- .450B .386A .450B .397 -.048 .445 7 2900 ---- .424B .366A .424B .375 -.045 .420 8 2925 ---- .401B .347A .401B .354 -.043 .397 7 2950 ---- .379B .327A .379B .336 -.039 .375 24 2975 ---- .358B .310A .358B .318 -.037 .355 20 3000 .316 .339B .296A .296A .301 -.035 11 .336 115 3025 ---- .321B .280A .321B .286 -.033 .319 1 3050 ---- .304B .266A .304B .272 -.030 .302 3075 ---- .288B .253A .253A .258 -.029 .287 3100 .256 .274B .243A .243A .246 -.026 3 .272 50 3125 ---- .260B .231A .231A .234 -.025 .259 7 3150 ---- .247B .221A .221A .223 -.023 .246 6 3175 ---- ---- .210A .210A .212 -.022 .234 13 3200 ---- ---- .201A .201A .202 -.021 .223 11 3225 ---- ---- .192A .192A .193 -.019 .212 3250 ---- ---- .184A .184A .184 -.018 .202 3275 ---- ---- .176A .176A .176 -.016 .192 1 3300 ---- ---- .167A .167A .168 -.015 .183 1 3325 ---- ---- .160A .160A .160 -.015 .175 2 3350 ---- ---- .154A .154A .153 -.014 .167 2 3375 ---- ---- .146A .146A .146 -.013 .159 3 3400 ---- ---- .140A .140A .140 -.012 .152 10 3425 ---- ---- .135A .135A .134 -.012 .146 3450 ---- ---- .130A .130A .128 -.011 .139 3475 ---- ---- .124A .124A .123 -.010 .133 3500 ---- ---- .119A .119A .118 -.010 10 .128 17 162 3525 ---- ---- .114A .114A .113 -.010 .123 21 3550 ---- ---- .110A .110A .109 -.009 .118 21 3575 ---- ---- .106A .106A .105 -.008 .113 3600 ---- ---- .102A .102A .101 -.008 .109 17 60 3625 ---- ---- .098A .098A .097 -.008 .105 3650 ---- ---- .094A .094A .094 -.007 .101 1 3675 ---- ---- .091A .091A .090 -.007 .097 21 SO NOV23 Silver Option CALL 1425 ---- ---- ---- ---- 9.529 -.369 9.898 1450 ---- ---- ---- ---- 9.279 -.369 9.648 1475 ---- ---- ---- ---- 9.029 -.369 9.398 1500 ---- ---- ---- ---- 8.779 -.369 9.148 1525 ---- ---- ---- ---- 8.529 -.369 8.898 1550 ---- ---- ---- ---- 8.279 -.369 8.648 1575 ---- ---- ---- ---- 8.030 -.368 8.398 1600 ---- ---- ---- ---- 7.783 -.366 8.149 1625 ---- ---- ---- ---- 7.537 -.365 7.902 1650 ---- ---- ---- ---- 7.292 -.364 7.656 1675 ---- ---- ---- ---- 7.049 -.362 7.411 1700 ---- ---- ---- ---- 6.807 -.361 7.168 1725 ---- ---- ---- ---- 6.568 -.358 6.926 1750 ---- ---- 6.248A 6.248A 6.330 -.356 6.686 1775 ---- ---- 6.012A 6.012A 6.094 -.354 6.448 1800 ---- 6.239B 5.779A 5.779A 5.860 -.351 6.211 1825 ---- 6.003B 5.548A 5.548A 5.628 -.349 5.977 1850 ---- 5.769B 5.320A 5.320A 5.399 -.346 5.745 1875 ---- 5.540B 5.095A 5.095A 5.173 -.343 5.516 1900 ---- 5.312B 4.873A 4.873A 4.950 -.339 5.289 1925 ---- 5.087B 4.655A 4.655A 4.731 -.334 5.065 1950 ---- 4.866B 4.440A 4.440A 4.515 -.329 4.844 1975 ---- 4.647B 4.230A 4.230A 4.303 -.324 4.627 2000 ---- 4.433B 4.024A 4.024A 4.096 -.318 4.414 2025 ---- 4.222B 3.823A 3.823A 3.894 -.311 4.205 2050 ---- 4.016B 3.627A 3.627A 3.696 -.305 4.001 2075 ---- 3.815B 3.436A 3.436A 3.504 -.297 3.801 2100 ---- 3.619B 3.252A 3.252A 3.318 -.289 3.607 2125 ---- 3.430B 3.073A 3.073A 3.137 -.281 3.418 2150 ---- 3.247B 2.901A 2.901A 2.963 -.272 3.235 2175 ---- 3.070B 2.736A 2.736A 2.795 -.263 3.058 2200 ---- 2.901B 2.578A 2.578A 2.635 -.253 2.888 2225 ---- 2.738B 2.427A 2.427A 2.481 -.243 2.724 2250 ---- 2.582B 2.283A 2.283A 2.334 -.234 2.568 2275 ---- 2.433B 2.147A 2.430B 2.195 -.223 2.418 2300 ---- 2.291B 2.017A 2.288B 2.063 -.213 2.276 2325 ---- 2.156B 1.889A 2.153B 1.938 -.203 2.141 2350 ---- 2.028B 1.774A 2.028B 1.820 -.194 2.014 3 2375 ---- 1.907B 1.664A 1.907B 1.709 -.184 1.893 2400 ---- 1.793B 1.562A 1.791B 1.605 -.175 1.780 2425 ---- 1.685B 1.466A 1.685B 1.507 -.165 1.672 2 2450 ---- 1.582B 1.376A 1.582B 1.415 -.157 1.572 1 2475 ---- 1.489B 1.292A 1.486B 1.329 -.148 1.477 2500 1.240 1.400B 1.214A 1.222A 1.248 -.141 1 1.389 2 2525 ---- 1.317B 1.141A 1.141A 1.173 -.133 1.306 2550 ---- 1.240B 1.074A 1.074A 1.103 -.125 1.228 2575 ---- 1.167B 1.011A 1.011A 1.038 -.118 1.156 3 2600 ---- 1.099B .953A .953A .977 -.111 1.088 2625 ---- 1.036B .898A .898A .921 -.104 1.025 2650 ---- .977B .847A .847A .869 -.098 .967 2675 ---- .922B .800A .800A .820 -.092 .912 2700 ---- .872B .756A .756A .775 -.086 .861 2725 ---- .824B .716A .716A .733 -.081 .814 2750 ---- .778B .679A .679A .694 -.076 .770 2775 ---- .737B .644A .644A .658 -.072 .730 2800 ---- .698B .611A .611A .624 -.068 .692 2825 ---- .663B .580A .580A .593 -.063 .656 2850 ---- .629B .552A .552A .563 -.060 .623 2875 ---- .597B .526A .526A .536 -.056 .592 2900 ---- .567B .501A .501A .510 -.053 .563 2925 ---- .539B .478A .478A .486 -.050 .536 2950 ---- .514B .456A .456A .463 -.048 .511 2975 ---- .489B .435A .435A .442 -.045 .487 3000 ---- .466B .415A .415A .422 -.043 .465 3025 ---- ---- .398A .398A .404 -.040 .444 3050 ---- ---- .381A .381A .386 -.038 .424 3075 ---- ---- .364A .364A .370 -.035 .405 3100 ---- ---- .350A .350A .354 -.033 .387 3125 ---- ---- .335A .335A .339 -.032 .371 1 3150 ---- ---- .322A .322A .325 -.030 .355 3175 ---- ---- .309A .309A .312 -.028 .340 3200 ---- ---- .296A .296A .299 -.026 .325 3225 ---- ---- .284A .284A .287 -.025 .312 3250 ---- ---- .274A .274A .276 -.023 .299 3275 ---- ---- .263A .263A .265 -.021 .286 3300 ---- ---- .254A .254A .255 -.020 .275 3325 ---- ---- .244A .244A .245 -.018 .263 3350 ---- ---- .235A .235A .235 -.018 .253 3375 ---- ---- .227A .227A .226 -.017 .243 3400 ---- ---- .218A .218A .218 -.015 .233 3425 ---- ---- .211A .211A .210 -.014 .224 3450 ---- ---- .203A .203A .202 -.014 .216 3475 ---- ---- .196A .196A .195 -.013 .208 3500 ---- ---- .189A .189A .188 -.012 .200 3525 ---- ---- .182A .182A .181 -.012 .193 3550 ---- ---- .176A .176A .175 -.011 .186 3575 ---- ---- .170A .170A .169 -.010 .179 3600 .162 .162 .162 .162 .163 -.010 1 .173 3625 ---- ---- .159A .159A .158 -.009 .167 3650 ---- ---- .154A .154A .153 -.009 .162 3675 ---- ---- .149A .149A .148 -.009 .157 1 SO DEC23 Silver Option CALL 725 ---- ---- ---- ---- 16.529 -.369 16.898 750 ---- ---- ---- ---- 16.279 -.369 16.648 775 ---- ---- ---- ---- 16.029 -.369 16.398 800 ---- ---- ---- ---- 15.779 -.369 16.148 1 825 ---- ---- ---- ---- 15.529 -.369 15.898 850 ---- ---- ---- ---- 15.279 -.369 15.648 875 ---- ---- ---- ---- 15.029 -.369 15.398 900 ---- ---- ---- ---- 14.779 -.369 15.148 925 ---- ---- ---- ---- 14.529 -.369 14.898 950 ---- ---- ---- ---- 14.279 -.369 14.648 975 ---- ---- ---- ---- 14.029 -.369 14.398 1000 ---- ---- ---- ---- 13.779 -.369 14.148 1025 ---- ---- ---- ---- 13.529 -.369 13.898 1050 ---- ---- ---- ---- 13.279 -.369 13.648 1075 ---- ---- ---- ---- 13.029 -.369 13.398 1100 ---- ---- ---- ---- 12.779 -.369 13.148 1125 ---- ---- ---- ---- 12.529 -.369 12.898 1150 ---- ---- ---- ---- 12.279 -.369 12.648 1175 ---- ---- ---- ---- 12.029 -.369 12.398 1200 ---- ---- ---- ---- 11.779 -.369 12.148 1225 ---- ---- ---- ---- 11.529 -.369 11.898 1250 ---- ---- ---- ---- 11.279 -.369 11.648 1275 ---- ---- ---- ---- 11.029 -.369 11.398 1300 ---- ---- ---- ---- 10.779 -.369 11.148 1325 ---- ---- ---- ---- 10.529 -.369 10.898 1350 ---- ---- ---- ---- 10.279 -.369 10.648 1375 ---- ---- ---- ---- 10.029 -.369 10.398 1400 ---- ---- ---- ---- 9.779 -.369 10.148 1425 ---- ---- ---- ---- 9.529 -.369 9.898 1450 ---- ---- ---- ---- 9.279 -.369 9.648 1475 ---- ---- ---- ---- 9.029 -.369 9.398 1500 ---- ---- ---- ---- 8.779 -.369 9.148 4 1525 ---- ---- ---- ---- 8.529 -.369 8.898 1550 ---- ---- ---- ---- 8.281 -.368 8.649 1575 ---- ---- ---- ---- 8.035 -.365 8.400 1600 ---- ---- ---- ---- 7.790 -.364 8.154 1625 ---- ---- ---- ---- 7.547 -.362 7.909 1650 ---- ---- ---- ---- 7.305 -.360 7.665 1675 ---- ---- ---- ---- 7.065 -.358 7.423 1700 ---- ---- ---- ---- 6.827 -.356 7.183 1725 ---- ---- 6.509A 6.509A 6.591 -.353 6.944 1750 ---- 6.733B 6.276A 6.276A 6.357 -.350 6.707 28 1775 ---- 6.498B 6.045A 6.045A 6.125 -.348 6.473 4 1800 ---- 6.265B 5.816A 5.816A 5.896 -.344 6.240 2 1825 ---- 6.034B 5.591A 5.591A 5.669 -.341 6.010 1850 ---- 5.804B 5.368A 5.368A 5.446 -.337 5.783 1 1875 ---- 5.580B 5.149A 5.149A 5.225 -.333 5.558 2 1900 ---- 5.356B 4.933A 4.933A 5.008 -.329 5.337 3 1925 ---- 5.138B 4.720A 4.720A 4.794 -.325 5.119 2 1950 ---- 4.923B 4.512A 4.512A 4.585 -.319 4.904 4 1975 ---- 4.712B 4.309A 4.309A 4.380 -.313 4.693 2000 ---- 4.504B 4.111A 4.111A 4.179 -.308 4.487 17 2025 ---- 4.300B 3.917A 3.917A 3.983 -.301 4.284 2050 ---- 4.102B 3.728A 3.728A 3.793 -.294 4.087 1 2075 ---- 3.908B 3.545A 3.545A 3.609 -.286 3.895 2100 ---- 3.720B 3.368A 3.368A 3.430 -.278 3.708 6 2125 ---- 3.538B 3.197A 3.197A 3.257 -.271 3.528 100 2150 ---- 3.360B 3.031A 3.031A 3.090 -.263 3.353 2175 ---- 3.191B 2.874A 2.874A 2.930 -.254 3.184 60 2200 ---- 3.027B 2.711A 2.711A 2.776 -.245 3.021 1 9 2225 ---- 2.870B 2.569A 2.569A 2.629 -.236 2.865 2250 ---- 2.730B 2.430A 2.430A 2.488 -.228 2.716 16 2275 ---- 2.582B 2.299A 2.299A 2.353 -.220 2.573 227 2300 ---- 2.449B 2.174A 2.448B 2.225 -.211 4 2.436 3 57 2325 ---- 2.318B 2.056A 2.056A 2.103 -.203 2.306 75 2350 ---- 2.194B 1.943A 1.943A 1.988 -.194 2.182 1 2375 ---- 2.076B 1.836A 1.836A 1.879 -.186 2.065 1 2400 ---- 1.963B 1.735A 1.735A 1.776 -.178 15 1.954 216 2425 ---- 1.859B 1.640A 1.859B 1.679 -.169 1.848 7 2450 ---- 1.760B 1.551A 1.551A 1.587 -.162 1.749 28 2475 ---- 1.666B 1.467A 1.467A 1.501 -.154 1.655 26 2500 1.560 1.578B 1.389A 1.389A 1.421 -.146 6 1.567 108 164 2525 ---- 1.495B 1.315A 1.315A 1.345 -.139 1.484 9 2550 ---- 1.416B 1.245A 1.245A 1.274 -.132 1.406 128 2575 ---- 1.343B 1.179A 1.179A 1.208 -.124 1.332 140 2600 ---- 1.274B 1.119A 1.119A 1.146 -.117 15 1.263 1 349 2625 ---- 1.209B 1.062A 1.062A 1.087 -.111 1.198 97 2650 ---- 1.148B 1.009A 1.009A 1.033 -.105 1.138 10 200 2675 ---- 1.091B .957A .957A .982 -.099 1.081 1 2700 ---- 1.037B .913A .913A .934 -.093 5 1.027 3 358 2725 ---- .987B .869A .869A .889 -.088 .977 2 2750 ---- .939B .828A .828A .847 -.083 1 .930 107 2775 ---- .895B .790A .895B .807 -.079 .886 2800 ---- .853B .754A .853B .770 -.075 .845 2 379 2825 ---- .813B .720A .813B .735 -.071 .806 2850 ---- .777B .689A .689A .703 -.067 .770 34 2875 ---- .742B .659A .742B .672 -.063 .735 8 2900 ---- .708B .631A .631A .643 -.060 .703 16 91 2925 ---- .678B .604A .604A .616 -.057 .673 10 2950 ---- .648B .579A .579A .590 -.054 .644 2 2975 ---- .621B .556A .556A .566 -.051 .617 3000 .597 .597 .534A .536A .543 -.049 9 .592 131 3673 3025 ---- .571B .512A .512A .522 -.045 .567 10 3050 ---- .548B .492A .492A .502 -.043 .545 20 23 3075 ---- .526B .474A .474A .482 -.041 .523 150 3100 ---- .506B .455A .455A .464 -.038 .502 294 3125 ---- .486B .438A .438A .447 -.036 .483 3150 ---- .467B .422A .422A .430 -.034 .464 11 3175 ---- .450B .407A .407A .415 -.032 .447 3200 ---- .433B .393A .393A .400 -.030 .430 1 450 3225 ---- .416B .378A .378A .386 -.028 .414 3250 ---- .401B .364A .364A .372 -.027 .399 85 141 3275 ---- .386B .353A .353A .359 -.025 .384 3300 ---- .372B .340A .340A .347 -.024 .371 8 79 3325 ---- .359B .328A .328A .335 -.022 .357 3350 ---- .346B .320A .320A .324 -.021 .345 80 3375 ---- ---- .310A .310A .313 -.020 .333 3400 ---- .322B .299A .299A .303 -.018 .321 8 3425 ---- ---- .290A .290A .293 -.017 .310 3450 ---- ---- .280A .280A .283 -.017 .300 10 10 3475 ---- ---- .272A .272A .274 -.015 .289 1 3500 ---- ---- .263A .263A .265 -.015 .280 87 2679 3525 ---- ---- .255A .255A .256 -.014 .270 3550 ---- ---- .247A .247A .248 -.013 .261 2 3575 ---- ---- .239A .239A .241 -.012 .253 3600 ---- ---- .232A .232A .233 -.011 .244 144 3625 ---- ---- .225A .225A .226 -.010 .236 3650 ---- ---- .219A .219A .219 -.010 .229 2 3675 ---- ---- .212A .212A .212 -.009 .221 3700 ---- ---- .206A .206A .206 -.008 1 .214 76 3725 ---- ---- .199A .199A .200 -.007 .207 1 5 3750 ---- ---- .194A .194A .194 -.007 .201 4 3775 ---- ---- .189A .189A .189 -.005 .194 2 3800 ---- ---- .183A .183A .183 -.005 .188 4 3825 ---- ---- .178A .178A .178 -.004 .182 2 3850 ---- ---- .173A .173A .173 -.004 .177 3 3875 ---- ---- .169A .169A .168 -.003 .171 3900 ---- ---- .164A .164A .164 -.002 .166 1 3925 ---- ---- .159A .159A .159 -.002 .161 1 3950 ---- ---- .155A .155A .155 -.001 .156 11 3975 ---- ---- ---- ---- .151 .000 .151 4000 ---- ---- ---- ---- .147 .000 45 .147 26 1971 4025 ---- ---- ---- ---- .143 .000 .143 4050 ---- ---- ---- ---- .139 .000 .139 4075 ---- ---- ---- ---- .136 +.001 .135 4500 .089 .089 .089 .089 .090 +.004 47 .086 1 120 5000 .058 .058 .057A .057A .059 +.002 1 .057 10 1890 6000 ---- ---- ---- ---- .029 -.002 .031 351 7000 ---- ---- ---- ---- .017 -.004 .021 22 7500 ---- ---- ---- ---- .013 -.005 .018 55 8000 ---- ---- ---- ---- .011 -.005 .016 9000 ---- ---- ---- ---- .010 -.004 .014 5 10000 .010 .010 .010 .010 .009 -.004 4 .013 98 SO MAR24 Silver Option CALL 1100 ---- ---- ---- ---- 13.093 -.368 13.461 1125 ---- ---- ---- ---- 12.843 -.368 13.211 1150 ---- ---- ---- ---- 12.593 -.368 12.961 1175 ---- ---- ---- ---- 12.343 -.368 12.711 1200 ---- ---- ---- ---- 12.093 -.368 12.461 1225 ---- ---- ---- ---- 11.843 -.368 12.211 1250 ---- ---- ---- ---- 11.593 -.368 11.961 1275 ---- ---- ---- ---- 11.343 -.368 11.711 1300 ---- ---- ---- ---- 11.093 -.368 11.461 1325 ---- ---- ---- ---- 10.843 -.368 11.211 1350 ---- ---- ---- ---- 10.593 -.368 10.961 1375 ---- ---- ---- ---- 10.343 -.368 10.711 1400 ---- ---- ---- ---- 10.093 -.368 10.461 1425 ---- ---- ---- ---- 9.843 -.368 10.211 1450 ---- ---- ---- ---- 9.593 -.368 9.961 1475 ---- ---- ---- ---- 9.345 -.366 9.711 1500 ---- ---- ---- ---- 9.098 -.365 9.463 1525 ---- ---- ---- ---- 8.853 -.364 9.217 1550 ---- ---- ---- ---- 8.610 -.362 8.972 1575 ---- ---- ---- ---- 8.369 -.360 8.729 1600 ---- ---- ---- ---- 8.130 -.357 8.487 1625 ---- ---- ---- ---- 7.893 -.355 8.248 1650 ---- ---- 7.587A 7.587A 7.658 -.353 8.011 1675 ---- 7.794B 7.355A 7.355A 7.425 -.351 7.776 4 1700 ---- 7.559B 7.126A 7.126A 7.196 -.348 7.544 1725 ---- 7.329B 6.900A 6.900A 6.969 -.345 7.314 1750 ---- 7.100B 6.676A 6.676A 6.745 -.341 7.086 1775 ---- 6.874B 6.455A 6.455A 6.523 -.338 6.861 1800 ---- 6.651B 6.238A 6.238A 6.305 -.335 6.640 1825 ---- 6.431B 6.024A 6.024A 6.091 -.330 6.421 1850 ---- 6.214B 5.814A 5.814A 5.880 -.325 6.205 1875 ---- 6.000B 5.607A 5.607A 5.672 -.321 5.993 1900 ---- 5.791B 5.404A 5.404A 5.468 -.316 5.784 1925 ---- 5.584B 5.205A 5.205A 5.268 -.311 5.579 1950 ---- 5.381B 5.010A 5.010A 5.072 -.306 5.378 1975 ---- 5.182B 4.820A 4.820A 4.880 -.300 5.180 2000 ---- 4.988B 4.634A 4.634A 4.693 -.294 4.987 2025 ---- ---- 4.453A 4.453A 4.510 -.288 4.798 2050 ---- ---- 4.276A 4.276A 4.332 -.281 4.613 2075 ---- ---- 4.105A 4.105A 4.158 -.275 4.433 2100 ---- ---- 3.938A 3.938A 3.990 -.268 4.258 2125 ---- ---- 3.777A 3.777A 3.827 -.261 4.088 2150 ---- ---- 3.622A 3.622A 3.668 -.255 3.923 2175 ---- ---- 3.471A 3.471A 3.515 -.248 3.763 2200 ---- ---- 3.326A 3.326A 3.368 -.240 3.608 2225 ---- ---- 3.187A 3.187A 3.226 -.233 3.459 2250 ---- ---- 3.054A 3.054A 3.089 -.226 3.315 2275 ---- ---- 2.925A 2.925A 2.958 -.219 3.177 2300 ---- ---- 2.802A 2.802A 2.832 -.212 3.044 26 2325 ---- ---- 2.685A 2.685A 2.712 -.205 2.917 2350 ---- ---- 2.573A 2.573A 2.597 -.198 2.795 2375 ---- ---- 2.465A 2.465A 2.488 -.191 2.679 2400 2.459 2.459 2.363A 2.363A 2.383 -.184 1 2.567 91 2425 ---- ---- 2.266A 2.266A 2.284 -.177 2.461 1 1 2450 ---- ---- 2.173A 2.173A 2.189 -.170 2.359 1 2475 ---- ---- 2.084A 2.084A 2.099 -.164 2.263 2500 ---- ---- 2.000A 2.000A 2.014 -.156 1 2.170 26 2525 ---- ---- 1.920A 1.920A 1.932 -.151 2.083 28 2550 ---- ---- 1.845A 1.845A 1.855 -.144 1.999 2575 ---- ---- 1.773A 1.773A 1.782 -.138 1.920 2600 ---- ---- 1.704A 1.704A 1.712 -.132 1 1.844 225 2625 ---- ---- 1.639A 1.639A 1.646 -.126 1.772 2650 ---- ---- 1.577A 1.577A 1.584 -.120 1.704 120 2675 ---- ---- 1.519A 1.519A 1.524 -.115 1.639 2700 ---- ---- 1.463A 1.463A 1.467 -.110 1.577 8 2725 ---- ---- 1.410A 1.410A 1.413 -.105 1.518 2 2750 ---- ---- 1.359A 1.359A 1.361 -.102 1.463 1 2775 ---- ---- 1.311A 1.311A 1.312 -.097 1.409 1 2800 ---- ---- 1.266A 1.266A 1.265 -.094 1.359 101 2825 ---- ---- 1.222A 1.222A 1.220 -.090 1.310 2850 ---- ---- 1.180A 1.180A 1.178 -.086 1.264 2875 ---- ---- 1.134A 1.134A 1.137 -.083 1.220 2900 ---- ---- 1.096A 1.096A 1.098 -.081 1.179 1 2925 ---- ---- 1.060A 1.060A 1.061 -.078 1.139 2950 ---- ---- 1.026A 1.026A 1.026 -.074 1.100 2975 ---- ---- .992A .992A .992 -.072 1.064 10 3000 ---- ---- .961A .961A .960 -.069 1.029 52 3025 ---- ---- .930A .930A .929 -.066 .995 3050 ---- ---- .901A .901A .899 -.064 .963 3075 ---- ---- .874A .874A .871 -.062 .933 3100 ---- ---- .847A .847A .844 -.059 .903 3125 ---- ---- .821A .821A .818 -.057 .875 3150 ---- ---- .797A .797A .793 -.055 .848 3175 ---- ---- .773A .773A .770 -.052 .822 3200 ---- ---- .751A .751A .747 -.050 .797 3225 ---- ---- .729A .729A .725 -.048 .773 3250 ---- ---- .708A .708A .704 -.046 .750 3275 ---- ---- .688A .688A .684 -.044 .728 3300 ---- ---- .669A .669A .665 -.041 .706 91 3325 ---- ---- .650A .650A .646 -.040 .686 3350 ---- ---- .632A .632A .628 -.038 .666 8 3375 ---- ---- .615A .615A .611 -.036 .647 9 3400 ---- ---- .599A .599A .595 -.034 .629 159 3425 ---- ---- .583A .583A .579 -.033 .612 3450 ---- ---- .568A .568A .564 -.031 .595 3475 ---- ---- .553A .553A .549 -.030 .579 9 3500 ---- ---- .539A .539A .535 -.028 .563 1473 3525 ---- ---- .525A .525A .521 -.027 .548 3550 ---- ---- .512A .512A .508 -.025 .533 3575 ---- ---- .499A .499A .496 -.023 .519 3600 ---- ---- .487A .487A .484 -.022 .506 1 3625 ---- ---- .475A .475A .472 -.021 .493 3650 ---- ---- .464A .464A .461 -.020 .481 3675 ---- ---- .453A .453A .450 -.018 .468 3700 ---- ---- .442A .442A .439 -.018 .457 4000 ---- ---- .336A .336A .337 -.008 .345 1411 5000 ---- ---- .164A .164A .170 +.004 .166 50 7000 ---- ---- ---- ---- .068 +.005 .063 10000 ---- ---- ---- ---- .026 +.002 .024 1 SO MAY24 Silver Option CALL 1475 ---- ---- ---- ---- 9.547 -.361 9.908 1500 ---- ---- ---- ---- 9.305 -.359 9.664 1525 ---- ---- ---- ---- 9.066 -.357 9.423 1550 ---- ---- ---- ---- 8.829 -.354 9.183 1575 ---- ---- ---- ---- 8.594 -.351 8.945 1600 ---- ---- ---- ---- 8.361 -.349 8.710 1625 ---- ---- ---- ---- 8.130 -.347 8.477 1650 ---- ---- ---- ---- 7.902 -.344 8.246 1675 ---- ---- ---- ---- 7.676 -.341 8.017 1700 ---- ---- ---- ---- 7.452 -.338 7.790 1725 ---- ---- ---- ---- 7.231 -.335 7.566 1750 ---- ---- ---- ---- 7.012 -.332 7.344 1775 ---- ---- ---- ---- 6.796 -.329 7.125 1800 ---- ---- ---- ---- 6.582 -.326 6.908 1825 ---- ---- ---- ---- 6.372 -.322 6.694 1850 ---- ---- ---- ---- 6.164 -.319 6.483 1875 ---- ---- ---- ---- 5.960 -.315 6.275 1900 ---- ---- ---- ---- 5.760 -.311 6.071 1925 ---- ---- ---- ---- 5.563 -.307 5.870 1950 ---- ---- ---- ---- 5.370 -.303 5.673 1975 ---- ---- ---- ---- 5.181 -.299 5.480 2000 ---- ---- ---- ---- 4.997 -.294 5.291 2025 ---- ---- ---- ---- 4.816 -.290 5.106 2050 ---- ---- ---- ---- 4.641 -.285 4.926 2075 ---- ---- ---- ---- 4.470 -.280 4.750 2100 ---- ---- ---- ---- 4.304 -.275 4.579 2125 ---- ---- ---- ---- 4.142 -.271 4.413 2150 ---- ---- ---- ---- 3.986 -.265 4.251 2175 ---- ---- ---- ---- 3.834 -.260 4.094 2200 ---- ---- ---- ---- 3.688 -.255 3.943 2225 ---- ---- ---- ---- 3.546 -.250 3.796 2250 ---- ---- ---- ---- 3.410 -.244 3.654 2275 ---- ---- ---- ---- 3.279 -.239 3.518 2300 ---- ---- ---- ---- 3.153 -.233 3.386 2325 ---- ---- ---- ---- 3.032 -.228 3.260 2350 ---- ---- ---- ---- 2.915 -.223 3.138 2375 ---- ---- ---- ---- 2.804 -.217 3.021 2400 ---- ---- ---- ---- 2.698 -.212 2.910 2425 ---- ---- ---- ---- 2.596 -.206 2.802 2450 ---- ---- ---- ---- 2.499 -.201 2.700 2475 ---- ---- ---- ---- 2.406 -.196 2.602 2500 ---- ---- ---- ---- 2.318 -.191 2.509 2525 ---- ---- ---- ---- 2.233 -.187 2.420 2550 ---- ---- ---- ---- 2.153 -.182 2.335 2575 ---- ---- ---- ---- 2.077 -.177 2.254 2600 ---- ---- ---- ---- 2.004 -.173 2.177 2625 ---- ---- ---- ---- 1.935 -.168 2.103 2650 ---- ---- ---- ---- 1.869 -.164 2.033 2675 ---- ---- ---- ---- 1.807 -.159 1.966 2700 ---- ---- ---- ---- 1.747 -.155 1.902 2725 ---- ---- ---- ---- 1.690 -.151 1.841 2750 ---- ---- ---- ---- 1.636 -.147 1.783 2775 ---- ---- ---- ---- 1.584 -.143 1.727 2800 ---- ---- ---- ---- 1.534 -.140 1.674 2825 ---- ---- ---- ---- 1.487 -.136 1.623 2850 ---- ---- ---- ---- 1.441 -.133 1.574 2875 ---- ---- ---- ---- 1.398 -.129 1.527 2900 ---- ---- ---- ---- 1.356 -.127 1.483 2925 ---- ---- ---- ---- 1.317 -.123 1.440 2950 ---- ---- ---- ---- 1.278 -.121 1.399 2975 ---- ---- ---- ---- 1.242 -.117 1.359 3000 ---- ---- ---- ---- 1.207 -.114 1.321 165 3025 ---- ---- ---- ---- 1.173 -.112 1.285 3050 ---- ---- ---- ---- 1.141 -.108 1.249 3075 ---- ---- ---- ---- 1.109 -.107 1.216 3100 ---- ---- ---- ---- 1.079 -.104 1.183 3125 ---- ---- ---- ---- 1.051 -.101 1.152 3150 ---- ---- ---- ---- 1.023 -.099 1.122 3175 ---- ---- ---- ---- .996 -.097 1.093 3200 ---- ---- ---- ---- .970 -.095 1.065 3225 ---- ---- ---- ---- .945 -.093 1.038 3250 ---- ---- ---- ---- .921 -.091 1.012 3275 ---- ---- ---- ---- .898 -.088 .986 3300 ---- ---- ---- ---- .876 -.086 .962 55 3325 ---- ---- ---- ---- .854 -.085 .939 3350 ---- ---- ---- ---- .833 -.083 .916 3375 ---- ---- ---- ---- .813 -.081 .894 3400 ---- ---- ---- ---- .794 -.079 .873 3425 ---- ---- ---- ---- .775 -.077 .852 3450 ---- ---- ---- ---- .757 -.075 .832 3475 ---- ---- ---- ---- .739 -.074 .813 3500 ---- ---- ---- ---- .722 -.073 .795 3525 ---- ---- ---- ---- .706 -.071 .777 3550 ---- ---- ---- ---- .690 -.070 .760 3575 ---- ---- ---- ---- .675 -.068 .743 3600 ---- ---- ---- ---- .661 -.067 .728 3625 ---- ---- ---- ---- .647 -.065 .712 3650 ---- ---- ---- ---- .633 -.064 .697 3675 ---- ---- ---- ---- .620 -.063 .683 3700 ---- ---- ---- ---- .607 -.062 .669 3725 ---- ---- ---- ---- .595 -.061 .656 SO JUL24 Silver Option CALL 725 ---- ---- ---- ---- 17.217 -.368 17.585 750 ---- ---- ---- ---- 16.967 -.368 17.335 775 ---- ---- ---- ---- 16.717 -.368 17.085 800 ---- ---- ---- ---- 16.467 -.368 16.835 825 ---- ---- ---- ---- 16.217 -.368 16.585 850 ---- ---- ---- ---- 15.967 -.368 16.335 875 ---- ---- ---- ---- 15.717 -.368 16.085 900 ---- ---- ---- ---- 15.467 -.368 15.835 925 ---- ---- ---- ---- 15.217 -.368 15.585 950 ---- ---- ---- ---- 14.967 -.368 15.335 975 ---- ---- ---- ---- 14.717 -.368 15.085 1000 ---- ---- ---- ---- 14.467 -.368 14.835 1025 ---- ---- ---- ---- 14.217 -.368 14.585 1050 ---- ---- ---- ---- 13.967 -.368 14.335 1075 ---- ---- ---- ---- 13.717 -.368 14.085 1100 ---- ---- ---- ---- 13.467 -.368 13.835 1125 ---- ---- ---- ---- 13.217 -.368 13.585 1150 ---- ---- ---- ---- 12.967 -.368 13.335 1175 ---- ---- ---- ---- 12.717 -.368 13.085 1200 ---- ---- ---- ---- 12.467 -.368 12.835 1225 ---- ---- ---- ---- 12.217 -.368 12.585 1250 ---- ---- ---- ---- 11.967 -.368 12.335 1275 ---- ---- ---- ---- 11.717 -.368 12.085 1300 ---- ---- ---- ---- 11.467 -.368 11.835 1325 ---- ---- ---- ---- 11.217 -.368 11.585 1350 ---- ---- ---- ---- 10.970 -.365 11.335 1375 ---- ---- ---- ---- 10.723 -.364 11.087 1400 ---- ---- ---- ---- 10.479 -.362 10.841 1425 ---- ---- ---- ---- 10.236 -.360 10.596 1450 ---- ---- ---- ---- 9.995 -.358 10.353 1475 ---- ---- ---- ---- 9.755 -.356 10.111 1500 ---- ---- ---- ---- 9.517 -.354 9.871 1525 ---- ---- ---- ---- 9.281 -.352 9.633 1550 ---- ---- ---- ---- 9.047 -.349 9.396 1575 ---- ---- ---- ---- 8.814 -.347 9.161 1600 ---- ---- ---- ---- 8.584 -.345 8.929 1625 ---- ---- ---- ---- 8.356 -.342 8.698 1650 ---- ---- ---- ---- 8.130 -.339 8.469 1675 ---- ---- ---- ---- 7.906 -.337 8.243 1700 ---- ---- ---- ---- 7.685 -.334 8.019 1725 ---- ---- ---- ---- 7.467 -.331 7.798 1750 ---- ---- ---- ---- 7.252 -.328 7.580 1775 ---- ---- ---- ---- 7.039 -.325 7.364 1800 ---- ---- ---- ---- 6.830 -.322 7.152 1825 ---- ---- ---- ---- 6.624 -.318 6.942 1850 ---- ---- ---- ---- 6.421 -.315 6.736 1875 ---- ---- ---- ---- 6.222 -.311 6.533 1900 ---- ---- ---- ---- 6.026 -.307 6.333 1925 ---- ---- ---- ---- 5.833 -.304 6.137 1950 ---- ---- ---- ---- 5.645 -.299 5.944 1975 ---- ---- ---- ---- 5.460 -.295 5.755 2000 ---- ---- ---- ---- 5.279 -.291 5.570 2025 ---- ---- ---- ---- 5.102 -.287 5.389 2050 ---- ---- ---- ---- 4.930 -.283 5.213 2075 ---- ---- ---- ---- 4.762 -.278 5.040 2100 ---- ---- ---- ---- 4.598 -.274 4.872 2125 ---- ---- ---- ---- 4.439 -.269 4.708 2150 ---- ---- ---- ---- 4.284 -.265 4.549 2175 ---- ---- ---- ---- 4.135 -.259 4.394 2200 ---- ---- ---- ---- 3.990 -.255 4.245 2225 ---- ---- ---- ---- 3.850 -.250 4.100 2250 ---- ---- ---- ---- 3.715 -.245 3.960 2275 ---- ---- ---- ---- 3.585 -.240 3.825 2300 ---- ---- ---- ---- 3.460 -.235 3.695 2325 ---- ---- ---- ---- 3.340 -.230 3.570 2350 ---- ---- ---- ---- 3.224 -.225 3.449 2375 ---- ---- ---- ---- 3.113 -.220 3.333 2400 ---- ---- ---- ---- 3.007 -.215 3.222 2425 ---- ---- ---- ---- 2.905 -.211 3.116 2450 ---- ---- ---- ---- 2.808 -.206 3.014 2475 ---- ---- ---- ---- 2.715 -.201 2.916 2500 ---- ---- ---- ---- 2.627 -.196 2.823 2525 ---- ---- ---- ---- 2.542 -.192 2.734 2550 ---- ---- ---- ---- 2.461 -.187 2.648 2575 ---- ---- ---- ---- 2.384 -.183 2.567 2600 ---- ---- ---- ---- 2.310 -.179 2.489 2625 ---- ---- ---- ---- 2.240 -.175 2.415 12 2650 ---- ---- ---- ---- 2.173 -.170 2.343 1 2675 ---- ---- ---- ---- 2.109 -.166 2.275 2700 ---- ---- ---- ---- 2.047 -.163 2.210 5 2725 ---- ---- ---- ---- 1.989 -.159 2.148 2750 ---- ---- ---- ---- 1.933 -.155 2.088 2775 ---- ---- ---- ---- 1.879 -.152 2.031 2800 ---- ---- ---- ---- 1.828 -.148 1.976 10 2825 ---- ---- ---- ---- 1.778 -.146 1.924 2850 ---- ---- ---- ---- 1.731 -.142 1.873 2875 ---- ---- ---- ---- 1.686 -.139 1.825 2900 ---- ---- ---- ---- 1.642 -.136 1.778 2925 ---- ---- ---- ---- 1.600 -.134 1.734 2950 ---- ---- ---- ---- 1.560 -.131 1.691 2975 ---- ---- ---- ---- 1.521 -.128 1.649 3000 ---- ---- ---- ---- 1.484 -.125 1.609 5 3025 ---- ---- ---- ---- 1.448 -.123 1.571 3050 ---- ---- ---- ---- 1.414 -.120 1.534 3075 ---- ---- ---- ---- 1.380 -.118 1.498 3100 ---- ---- ---- ---- 1.348 -.115 1.463 1 11 3125 ---- ---- ---- ---- 1.317 -.113 1.430 3150 ---- ---- ---- ---- 1.287 -.110 1.397 3175 ---- ---- ---- ---- 1.258 -.108 1.366 3200 ---- ---- ---- ---- 1.230 -.106 1.336 3225 ---- ---- ---- ---- 1.203 -.104 1.307 3250 ---- ---- ---- ---- 1.177 -.101 1.278 3275 ---- ---- ---- ---- 1.151 -.100 1.251 3300 ---- ---- ---- ---- 1.127 -.098 1.225 3325 ---- ---- ---- ---- 1.103 -.096 1.199 3350 ---- ---- ---- ---- 1.080 -.094 1.174 3375 ---- ---- ---- ---- 1.057 -.093 1.150 3400 ---- ---- ---- ---- 1.036 -.090 1.126 3425 ---- ---- ---- ---- 1.015 -.089 1.104 3450 ---- ---- ---- ---- .994 -.088 1.082 3475 ---- ---- ---- ---- .975 -.086 1.061 3500 ---- ---- ---- ---- .956 -.084 1.040 7 3525 ---- ---- ---- ---- .937 -.083 1.020 3550 ---- ---- ---- ---- .920 -.081 1.001 3575 ---- ---- ---- ---- .902 -.080 .982 3600 ---- ---- ---- ---- .886 -.078 .964 3625 ---- ---- ---- ---- .870 -.077 .947 3650 ---- ---- ---- ---- .854 -.076 .930 3675 ---- ---- ---- ---- .839 -.075 .914 3700 ---- ---- ---- ---- .825 -.073 .898 3725 ---- ---- ---- ---- .811 -.072 .883 3750 ---- ---- ---- ---- .797 -.071 .868 3775 ---- ---- ---- ---- .784 -.070 .854 3800 ---- ---- ---- ---- .771 -.069 .840 3825 ---- ---- ---- ---- .759 -.068 .827 3850 ---- ---- ---- ---- .747 -.067 .814 3875 ---- ---- ---- ---- .736 -.066 .802 3900 ---- ---- ---- ---- .725 -.065 .790 3925 ---- ---- ---- ---- .714 -.064 .778 3950 ---- ---- ---- ---- .704 -.063 .767 3975 ---- ---- ---- ---- .694 -.062 .756 4000 ---- ---- ---- ---- .684 -.061 .745 4025 ---- ---- ---- ---- .674 -.061 .735 4050 ---- ---- ---- ---- .665 -.060 .725 4075 ---- ---- ---- ---- .656 -.059 .715 4100 ---- ---- ---- ---- .648 -.058 .706 4700 ---- ---- ---- ---- .505 -.045 .550 4900 ---- ---- ---- ---- .477 -.041 .518 SO DEC24 Silver Option CALL 725 ---- ---- ---- ---- 17.692 -.368 18.060 750 ---- ---- ---- ---- 17.442 -.368 17.810 775 ---- ---- ---- ---- 17.192 -.368 17.560 800 ---- ---- ---- ---- 16.942 -.368 17.310 825 ---- ---- ---- ---- 16.692 -.368 17.060 850 ---- ---- ---- ---- 16.442 -.368 16.810 875 ---- ---- ---- ---- 16.192 -.368 16.560 900 ---- ---- ---- ---- 15.942 -.368 16.310 925 ---- ---- ---- ---- 15.692 -.368 16.060 950 ---- ---- ---- ---- 15.442 -.368 15.810 975 ---- ---- ---- ---- 15.192 -.368 15.560 1000 ---- ---- ---- ---- 14.942 -.368 15.310 1025 ---- ---- ---- ---- 14.692 -.368 15.060 1050 ---- ---- ---- ---- 14.442 -.368 14.810 1075 ---- ---- ---- ---- 14.192 -.368 14.560 1100 ---- ---- ---- ---- 13.942 -.368 14.310 1125 ---- ---- ---- ---- 13.692 -.368 14.060 1150 ---- ---- ---- ---- 13.442 -.368 13.810 1175 ---- ---- ---- ---- 13.192 -.368 13.560 1200 ---- ---- ---- ---- 12.943 -.367 13.310 1225 ---- ---- ---- ---- 12.696 -.365 13.061 1250 ---- ---- ---- ---- 12.450 -.364 12.814 1275 ---- ---- ---- ---- 12.207 -.361 12.568 1300 ---- ---- ---- ---- 11.965 -.359 12.324 1325 ---- ---- ---- ---- 11.725 -.357 12.082 1350 ---- ---- ---- ---- 11.486 -.356 11.842 1375 ---- ---- ---- ---- 11.249 -.354 11.603 1400 ---- ---- ---- ---- 11.013 -.352 11.365 1425 ---- ---- ---- ---- 10.779 -.350 11.129 1450 ---- ---- ---- ---- 10.547 -.348 10.895 1475 ---- ---- ---- ---- 10.316 -.345 10.661 1500 ---- ---- ---- ---- 10.086 -.344 10.430 1525 ---- ---- ---- ---- 9.858 -.342 10.200 1550 ---- ---- ---- ---- 9.632 -.339 9.971 1575 ---- ---- ---- ---- 9.407 -.337 9.744 1600 ---- ---- ---- ---- 9.184 -.335 9.519 1625 ---- ---- ---- ---- 8.963 -.333 9.296 1650 ---- ---- ---- ---- 8.745 -.330 9.075 1675 ---- ---- ---- ---- 8.528 -.328 8.856 1700 ---- ---- ---- ---- 8.314 -.325 8.639 1725 ---- ---- ---- ---- 8.102 -.323 8.425 1750 ---- ---- ---- ---- 7.894 -.319 8.213 1775 ---- ---- ---- ---- 7.688 -.316 8.004 1800 ---- ---- ---- ---- 7.485 -.313 7.798 1825 ---- ---- ---- ---- 7.285 -.311 7.596 1850 ---- ---- ---- ---- 7.088 -.308 7.396 1875 ---- ---- ---- ---- 6.894 -.305 7.199 1900 ---- ---- ---- ---- 6.704 -.301 7.005 1925 ---- ---- ---- ---- 6.517 -.298 6.815 1950 ---- ---- ---- ---- 6.334 -.294 6.628 1975 ---- ---- ---- ---- 6.154 -.290 6.444 2000 ---- ---- ---- ---- 5.977 -.287 6.264 2025 ---- ---- ---- ---- 5.804 -.284 6.088 2050 ---- ---- ---- ---- 5.636 -.279 5.915 2075 ---- ---- ---- ---- 5.470 -.276 5.746 2100 ---- ---- ---- ---- 5.309 -.272 5.581 2125 ---- ---- ---- ---- 5.152 -.268 5.420 2150 ---- ---- ---- ---- 5.000 -.263 5.263 2175 ---- ---- ---- ---- 4.851 -.260 5.111 2200 ---- ---- ---- ---- 4.707 -.256 4.963 2225 ---- ---- ---- ---- 4.567 -.252 4.819 2250 ---- ---- ---- ---- 4.432 -.247 4.679 2275 ---- ---- ---- ---- 4.302 -.243 4.545 2300 ---- ---- ---- ---- 4.176 -.239 4.415 2325 ---- ---- ---- ---- 4.054 -.235 4.289 2350 ---- ---- ---- ---- 3.937 -.231 4.168 2375 ---- ---- ---- ---- 3.825 -.226 4.051 2400 ---- ---- ---- ---- 3.716 -.223 3.939 2425 ---- ---- ---- ---- 3.613 -.218 3.831 2450 ---- ---- ---- ---- 3.513 -.214 3.727 2475 ---- ---- ---- ---- 3.417 -.211 3.628 2500 ---- ---- ---- ---- 3.326 -.206 3.532 2525 ---- ---- ---- ---- 3.238 -.203 3.441 2550 ---- ---- ---- ---- 3.155 -.198 3.353 2575 ---- ---- ---- ---- 3.075 -.195 3.270 2600 ---- ---- ---- ---- 2.998 -.191 3.189 2625 ---- ---- ---- ---- 2.925 -.188 3.113 2650 ---- ---- ---- ---- 2.855 -.184 3.039 2675 ---- ---- ---- ---- 2.788 -.181 2.969 2700 ---- ---- ---- ---- 2.723 -.178 2.901 2725 ---- ---- ---- ---- 2.662 -.175 2.837 2750 ---- ---- ---- ---- 2.603 -.172 2.775 2775 ---- ---- ---- ---- 2.547 -.168 2.715 2800 ---- ---- ---- ---- 2.493 -.165 2.658 2825 ---- ---- ---- ---- 2.440 -.163 2.603 2850 ---- ---- ---- ---- 2.390 -.160 2.550 2875 ---- ---- ---- ---- 2.342 -.157 2.499 2900 ---- ---- ---- ---- 2.296 -.154 2.450 2925 ---- ---- ---- ---- 2.251 -.152 2.403 2950 ---- ---- ---- ---- 2.208 -.149 2.357 2975 ---- ---- ---- ---- 2.167 -.146 2.313 3000 ---- ---- ---- ---- 2.126 -.145 2.271 3025 ---- ---- ---- ---- 2.088 -.142 2.230 3050 ---- ---- ---- ---- 2.050 -.140 2.190 3075 ---- ---- ---- ---- 2.014 -.138 2.152 3100 ---- ---- ---- ---- 1.979 -.135 2.114 3125 ---- ---- ---- ---- 1.945 -.133 2.078 3150 ---- ---- ---- ---- 1.912 -.131 2.043 3175 ---- ---- ---- ---- 1.880 -.129 2.009 3200 ---- ---- ---- ---- 1.849 -.127 1.976 3225 ---- ---- ---- ---- 1.819 -.125 1.944 3250 ---- ---- ---- ---- 1.789 -.124 1.913 1 3275 ---- ---- ---- ---- 1.761 -.121 1.882 3300 ---- ---- ---- ---- 1.733 -.120 1.853 3325 ---- ---- ---- ---- 1.706 -.118 1.824 3350 ---- ---- ---- ---- 1.680 -.116 1.796 3375 ---- ---- ---- ---- 1.654 -.115 1.769 3400 ---- ---- ---- ---- 1.629 -.114 1.743 3425 ---- ---- ---- ---- 1.605 -.112 1.717 3450 ---- ---- ---- ---- 1.582 -.110 1.692 3475 ---- ---- ---- ---- 1.559 -.108 1.667 3500 ---- ---- ---- ---- 1.537 -.107 1.644 1 3525 ---- ---- ---- ---- 1.515 -.106 1.621 3550 ---- ---- ---- ---- 1.494 -.104 1.598 3575 ---- ---- ---- ---- 1.474 -.102 1.576 3600 ---- ---- ---- ---- 1.454 -.101 1.555 3625 ---- ---- ---- ---- 1.435 -.100 1.535 3650 ---- ---- ---- ---- 1.416 -.099 1.515 3675 ---- ---- ---- ---- 1.398 -.098 1.496 3700 ---- ---- ---- ---- 1.380 -.097 1.477 3725 ---- ---- ---- ---- 1.363 -.096 1.459 3750 ---- ---- ---- ---- 1.347 -.094 1.441 3775 ---- ---- ---- ---- 1.331 -.093 1.424 3800 ---- ---- ---- ---- 1.315 -.093 1.408 3825 ---- ---- ---- ---- 1.300 -.091 1.391 3850 ---- ---- ---- ---- 1.286 -.090 1.376 3875 ---- ---- ---- ---- 1.272 -.089 1.361 3900 ---- ---- ---- ---- 1.258 -.088 1.346 3925 ---- ---- ---- ---- 1.245 -.087 1.332 3950 ---- ---- ---- ---- 1.232 -.086 1.318 3975 ---- ---- ---- ---- 1.219 -.086 1.305 4000 ---- ---- ---- ---- 1.207 -.085 1.292 4025 ---- ---- ---- ---- 1.195 -.084 1.279 4050 ---- ---- ---- ---- 1.184 -.083 1.267 4075 ---- ---- ---- ---- 1.173 -.082 1.255 4100 ---- ---- ---- ---- 1.162 -.081 1.243 5000 ---- ---- ---- ---- .932 -.062 .994 6000 ---- ---- ---- ---- .874 -.055 .929 SO JUL25 Silver Option CALL 925 ---- ---- ---- ---- 15.855 -.368 16.223 950 ---- ---- ---- ---- 15.605 -.368 15.973 975 ---- ---- ---- ---- 15.355 -.368 15.723 1000 ---- ---- ---- ---- 15.105 -.368 15.473 1025 ---- ---- ---- ---- 14.855 -.368 15.223 1050 ---- ---- ---- ---- 14.606 -.367 14.973 1075 ---- ---- ---- ---- 14.359 -.365 14.724 1100 ---- ---- ---- ---- 14.115 -.363 14.478 1125 ---- ---- ---- ---- 13.872 -.361 14.233 1150 ---- ---- ---- ---- 13.632 -.359 13.991 1175 ---- ---- ---- ---- 13.393 -.357 13.750 1200 ---- ---- ---- ---- 13.156 -.355 13.511 1225 ---- ---- ---- ---- 12.921 -.353 13.274 1250 ---- ---- ---- ---- 12.687 -.351 13.038 1275 ---- ---- ---- ---- 12.455 -.349 12.804 1300 ---- ---- ---- ---- 12.224 -.348 12.572 1325 ---- ---- ---- ---- 11.995 -.346 12.341 1350 ---- ---- ---- ---- 11.768 -.343 12.111 1375 ---- ---- ---- ---- 11.541 -.342 11.883 1400 ---- ---- ---- ---- 11.316 -.340 11.656 1425 ---- ---- ---- ---- 11.093 -.337 11.430 1450 ---- ---- ---- ---- 10.870 -.336 11.206 1475 ---- ---- ---- ---- 10.649 -.334 10.983 1500 ---- ---- ---- ---- 10.430 -.331 10.761 1525 ---- ---- ---- ---- 10.211 -.330 10.541 1550 ---- ---- ---- ---- 9.994 -.328 10.322 1575 ---- ---- ---- ---- 9.779 -.325 10.104 1600 ---- ---- ---- ---- 9.565 -.323 9.888 1625 ---- ---- ---- ---- 9.353 -.321 9.674 1650 ---- ---- ---- ---- 9.144 -.318 9.462 1675 ---- ---- ---- ---- 8.936 -.316 9.252 1700 ---- ---- ---- ---- 8.730 -.314 9.044 1725 ---- ---- ---- ---- 8.528 -.311 8.839 1750 ---- ---- ---- ---- 8.327 -.309 8.636 1775 ---- ---- ---- ---- 8.130 -.306 8.436 1800 ---- ---- ---- ---- 7.936 -.303 8.239 1825 ---- ---- ---- ---- 7.744 -.301 8.045 1850 ---- ---- ---- ---- 7.556 -.297 7.853 1875 ---- ---- ---- ---- 7.371 -.294 7.665 1900 ---- ---- ---- ---- 7.189 -.291 7.480 1925 ---- ---- ---- ---- 7.011 -.288 7.299 1950 ---- ---- ---- ---- 6.835 -.285 7.120 1975 ---- ---- ---- ---- 6.663 -.282 6.945 2000 ---- ---- ---- ---- 6.495 -.278 6.773 2025 ---- ---- ---- ---- 6.330 -.275 6.605 2050 ---- ---- ---- ---- 6.168 -.272 6.440 2075 ---- ---- ---- ---- 6.010 -.269 6.279 2100 ---- ---- ---- ---- 5.856 -.265 6.121 2125 ---- ---- ---- ---- 5.705 -.262 5.967 2150 ---- ---- ---- ---- 5.559 -.258 5.817 2175 ---- ---- ---- ---- 5.416 -.255 5.671 2200 ---- ---- ---- ---- 5.278 -.251 5.529 2225 ---- ---- ---- ---- 5.143 -.248 5.391 2250 ---- ---- ---- ---- 5.013 -.245 5.258 2275 ---- ---- ---- ---- 4.888 -.240 5.128 2300 ---- ---- ---- ---- 4.766 -.237 5.003 2325 ---- ---- ---- ---- 4.649 -.234 4.883 2350 ---- ---- ---- ---- 4.536 -.231 4.767 2375 ---- ---- ---- ---- 4.428 -.226 4.654 2400 ---- ---- ---- ---- 4.323 -.224 4.547 2425 ---- ---- ---- ---- 4.223 -.220 4.443 2450 ---- ---- ---- ---- 4.127 -.216 4.343 2475 ---- ---- ---- ---- 4.034 -.214 4.248 2500 ---- ---- ---- ---- 3.946 -.210 4.156 2525 ---- ---- ---- ---- 3.861 -.207 4.068 2550 ---- ---- ---- ---- 3.780 -.204 3.984 2575 ---- ---- ---- ---- 3.703 -.200 3.903 2600 ---- ---- ---- ---- 3.629 -.197 3.826 2625 ---- ---- ---- ---- 3.558 -.194 3.752 2650 ---- ---- ---- ---- 3.490 -.192 3.682 2675 ---- ---- ---- ---- 3.425 -.189 3.614 2700 ---- ---- ---- ---- 3.364 -.185 3.549 2725 ---- ---- ---- ---- 3.304 -.183 3.487 2750 ---- ---- ---- ---- 3.247 -.181 3.428 2775 ---- ---- ---- ---- 3.193 -.178 3.371 2800 ---- ---- ---- ---- 3.141 -.175 3.316 2825 ---- ---- ---- ---- 3.091 -.172 3.263 2850 ---- ---- ---- ---- 3.042 -.171 3.213 2875 ---- ---- ---- ---- 2.996 -.168 3.164 2900 ---- ---- ---- ---- 2.951 -.166 3.117 2925 ---- ---- ---- ---- 2.908 -.163 3.071 2950 ---- ---- ---- ---- 2.866 -.162 3.028 2975 ---- ---- ---- ---- 2.826 -.159 2.985 3000 ---- ---- ---- ---- 2.787 -.157 2.944 3025 ---- ---- ---- ---- 2.749 -.156 2.905 3050 ---- ---- ---- ---- 2.713 -.153 2.866 3075 ---- ---- ---- ---- 2.677 -.152 2.829 3100 ---- ---- ---- ---- 2.643 -.150 2.793 3125 ---- ---- ---- ---- 2.610 -.148 2.758 3150 ---- ---- ---- ---- 2.578 -.146 2.724 3175 ---- ---- ---- ---- 2.546 -.145 2.691 3200 ---- ---- ---- ---- 2.515 -.143 2.658 3225 ---- ---- ---- ---- 2.486 -.141 2.627 3250 ---- ---- ---- ---- 2.457 -.139 2.596 3275 ---- ---- ---- ---- 2.428 -.138 2.566 3300 ---- ---- ---- ---- 2.401 -.136 2.537 3325 ---- ---- ---- ---- 2.374 -.135 2.509 3350 ---- ---- ---- ---- 2.348 -.133 2.481 3375 ---- ---- ---- ---- 2.322 -.132 2.454 3400 ---- ---- ---- ---- 2.297 -.131 2.428 3425 ---- ---- ---- ---- 2.273 -.129 2.402 3450 ---- ---- ---- ---- 2.249 -.128 2.377 3475 ---- ---- ---- ---- 2.225 -.127 2.352 3500 ---- ---- ---- ---- 2.203 -.125 2.328 3525 ---- ---- ---- ---- 2.181 -.124 2.305 3550 ---- ---- ---- ---- 2.159 -.123 2.282 3575 ---- ---- ---- ---- 2.138 -.122 2.260 3600 ---- ---- ---- ---- 2.118 -.120 2.238 3625 ---- ---- ---- ---- 2.098 -.119 2.217 3650 ---- ---- ---- ---- 2.079 -.118 2.197 3675 ---- ---- ---- ---- 2.060 -.117 2.177 3700 ---- ---- ---- ---- 2.042 -.116 2.158 3725 ---- ---- ---- ---- 2.024 -.115 2.139 3750 ---- ---- ---- ---- 2.007 -.114 2.121 3775 ---- ---- ---- ---- 1.991 -.113 2.104 3800 ---- ---- ---- ---- 1.974 -.113 2.087 3825 ---- ---- ---- ---- 1.959 -.111 2.070 3850 ---- ---- ---- ---- 1.944 -.110 2.054 3875 ---- ---- ---- ---- 1.929 -.110 2.039 3900 ---- ---- ---- ---- 1.915 -.108 2.023 3925 ---- ---- ---- ---- 1.901 -.108 2.009 3950 ---- ---- ---- ---- 1.888 -.106 1.994 3975 ---- ---- ---- ---- 1.875 -.106 1.981 4000 ---- ---- ---- ---- 1.862 -.105 1.967 4025 ---- ---- ---- ---- 1.850 -.104 1.954 4050 ---- ---- ---- ---- 1.838 -.104 1.942 4075 ---- ---- ---- ---- 1.826 -.103 1.929 4100 ---- ---- ---- ---- 1.815 -.102 1.917 4125 ---- ---- ---- ---- 1.804 -.102 1.906 SO DEC25 Silver Option CALL 925 ---- ---- ---- ---- 15.967 -.368 16.335 950 ---- ---- ---- ---- 15.717 -.368 16.085 975 ---- ---- ---- ---- 15.468 -.367 15.835 1000 ---- ---- ---- ---- 15.222 -.364 15.586 1025 ---- ---- ---- ---- 14.977 -.363 15.340 1050 ---- ---- ---- ---- 14.736 -.360 15.096 1075 ---- ---- ---- ---- 14.496 -.359 14.855 1100 ---- ---- ---- ---- 14.258 -.357 14.615 1125 ---- ---- ---- ---- 14.022 -.355 14.377 1150 ---- ---- ---- ---- 13.788 -.353 14.141 1175 ---- ---- ---- ---- 13.556 -.351 13.907 1200 ---- ---- ---- ---- 13.325 -.349 13.674 1225 ---- ---- ---- ---- 13.096 -.347 13.443 1250 ---- ---- ---- ---- 12.868 -.346 13.214 1275 ---- ---- ---- ---- 12.642 -.343 12.985 1300 ---- ---- ---- ---- 12.417 -.342 12.759 1325 ---- ---- ---- ---- 12.194 -.339 12.533 1350 ---- ---- ---- ---- 11.972 -.337 12.309 1375 ---- ---- ---- ---- 11.751 -.336 12.087 1400 ---- ---- ---- ---- 11.531 -.334 11.865 1425 ---- ---- ---- ---- 11.313 -.332 11.645 1450 ---- ---- ---- ---- 11.096 -.329 11.425 1475 ---- ---- ---- ---- 10.880 -.327 11.207 1500 ---- ---- ---- ---- 10.665 -.325 10.990 1525 ---- ---- ---- ---- 10.451 -.324 10.775 1550 ---- ---- ---- ---- 10.239 -.321 10.560 1575 ---- ---- ---- ---- 10.028 -.320 10.348 1600 ---- ---- ---- ---- 9.819 -.317 10.136 1625 ---- ---- ---- ---- 9.612 -.315 9.927 1650 ---- ---- ---- ---- 9.407 -.312 9.719 1675 ---- ---- ---- ---- 9.203 -.311 9.514 1700 ---- ---- ---- ---- 9.003 -.307 9.310 1725 ---- ---- ---- ---- 8.804 -.306 9.110 1750 ---- ---- ---- ---- 8.609 -.303 8.912 1775 ---- ---- ---- ---- 8.416 -.300 8.716 1800 ---- ---- ---- ---- 8.226 -.298 8.524 1825 ---- ---- ---- ---- 8.040 -.295 8.335 1850 ---- ---- ---- ---- 7.856 -.292 8.148 1875 ---- ---- ---- ---- 7.676 -.289 7.965 1900 ---- ---- ---- ---- 7.498 -.287 7.785 1925 ---- ---- ---- ---- 7.324 -.284 7.608 1950 ---- ---- ---- ---- 7.153 -.281 7.434 1975 ---- ---- ---- ---- 6.986 -.278 7.264 2000 ---- ---- ---- ---- 6.822 -.274 7.096 2025 ---- ---- ---- ---- 6.661 -.272 6.933 2050 ---- ---- ---- ---- 6.503 -.269 6.772 2075 ---- ---- ---- ---- 6.350 -.265 6.615 2100 ---- ---- ---- ---- 6.199 -.263 6.462 2125 ---- ---- ---- ---- 6.053 -.259 6.312 2150 ---- ---- ---- ---- 5.910 -.256 6.166 2175 ---- ---- ---- ---- 5.772 -.252 6.024 2200 ---- ---- ---- ---- 5.637 -.249 5.886 2225 ---- ---- ---- ---- 5.506 -.247 5.753 2250 ---- ---- ---- ---- 5.380 -.243 5.623 2275 ---- ---- ---- ---- 5.258 -.239 5.497 2300 ---- ---- ---- ---- 5.139 -.237 5.376 2325 ---- ---- ---- ---- 5.026 -.233 5.259 2350 ---- ---- ---- ---- 4.916 -.230 5.146 2375 ---- ---- ---- ---- 4.811 -.227 5.038 2400 ---- ---- ---- ---- 4.709 -.224 4.933 2425 ---- ---- ---- ---- 4.612 -.221 4.833 2450 ---- ---- ---- ---- 4.519 -.217 4.736 2475 ---- ---- ---- ---- 4.429 -.215 4.644 2500 ---- ---- ---- ---- 4.343 -.212 4.555 2525 ---- ---- ---- ---- 4.261 -.209 4.470 2550 ---- ---- ---- ---- 4.183 -.206 4.389 2575 ---- ---- ---- ---- 4.108 -.203 4.311 2600 ---- ---- ---- ---- 4.036 -.201 4.237 2625 ---- ---- ---- ---- 3.968 -.198 4.166 2650 ---- ---- ---- ---- 3.903 -.195 4.098 2675 ---- ---- ---- ---- 3.840 -.193 4.033 2700 ---- ---- ---- ---- 3.780 -.190 3.970 2725 ---- ---- ---- ---- 3.723 -.188 3.911 2750 ---- ---- ---- ---- 3.669 -.185 3.854 2775 ---- ---- ---- ---- 3.616 -.183 3.799 2800 ---- ---- ---- ---- 3.566 -.180 3.746 2825 ---- ---- ---- ---- 3.517 -.179 3.696 2850 ---- ---- ---- ---- 3.471 -.176 3.647 2875 ---- ---- ---- ---- 3.426 -.174 3.600 2900 ---- ---- ---- ---- 3.383 -.172 3.555 2925 ---- ---- ---- ---- 3.341 -.171 3.512 2950 ---- ---- ---- ---- 3.301 -.168 3.469 2975 ---- ---- ---- ---- 3.262 -.167 3.429 3000 ---- ---- ---- ---- 3.225 -.164 3.389 3025 ---- ---- ---- ---- 3.189 -.162 3.351 3050 ---- ---- ---- ---- 3.153 -.162 3.315 3075 ---- ---- ---- ---- 3.119 -.160 3.279 3100 ---- ---- ---- ---- 3.086 -.158 3.244 3125 ---- ---- ---- ---- 3.054 -.156 3.210 3150 ---- ---- ---- ---- 3.023 -.154 3.177 3175 ---- ---- ---- ---- 2.992 -.153 3.145 3200 ---- ---- ---- ---- 2.963 -.151 3.114 3225 ---- ---- ---- ---- 2.934 -.150 3.084 3250 ---- ---- ---- ---- 2.906 -.148 3.054 3275 ---- ---- ---- ---- 2.878 -.147 3.025 3300 ---- ---- ---- ---- 2.851 -.146 2.997 3325 ---- ---- ---- ---- 2.825 -.144 2.969 3350 ---- ---- ---- ---- 2.799 -.143 2.942 3375 ---- ---- ---- ---- 2.774 -.142 2.916 3400 ---- ---- ---- ---- 2.750 -.140 2.890 3425 ---- ---- ---- ---- 2.726 -.139 2.865 3450 ---- ---- ---- ---- 2.703 -.138 2.841 3475 ---- ---- ---- ---- 2.680 -.137 2.817 3500 ---- ---- ---- ---- 2.658 -.135 2.793 3525 ---- ---- ---- ---- 2.636 -.134 2.770 3550 ---- ---- ---- ---- 2.615 -.133 2.748 3575 ---- ---- ---- ---- 2.594 -.132 2.726 3600 ---- ---- ---- ---- 2.574 -.131 2.705 3625 ---- ---- ---- ---- 2.554 -.131 2.685 3650 ---- ---- ---- ---- 2.536 -.129 2.665 3675 ---- ---- ---- ---- 2.517 -.128 2.645 3700 ---- ---- ---- ---- 2.499 -.127 2.626 3725 ---- ---- ---- ---- 2.482 -.126 2.608 3750 ---- ---- ---- ---- 2.465 -.126 2.591 3775 ---- ---- ---- ---- 2.449 -.124 2.573 3800 ---- ---- ---- ---- 2.433 -.124 2.557 3825 ---- ---- ---- ---- 2.418 -.123 2.541 3850 ---- ---- ---- ---- 2.403 -.122 2.525 3875 ---- ---- ---- ---- 2.389 -.121 2.510 3900 ---- ---- ---- ---- 2.375 -.120 2.495 3925 ---- ---- ---- ---- 2.361 -.120 2.481 3950 ---- ---- ---- ---- 2.348 -.119 2.467 3975 ---- ---- ---- ---- 2.336 -.117 2.453 4000 ---- ---- ---- ---- 2.323 -.117 2.440 4025 ---- ---- ---- ---- 2.312 -.116 2.428 4050 ---- ---- ---- ---- 2.300 -.116 2.416 4075 ---- ---- ---- ---- 2.289 -.115 2.404 4100 ---- ---- ---- ---- 2.278 -.114 2.392 4125 ---- ---- ---- ---- 2.268 -.113 2.381 SO JUL26 Silver Option CALL 1025 ---- ---- ---- ---- 15.816 -.355 16.171 1050 ---- ---- ---- ---- 15.583 -.354 15.937 1075 ---- ---- ---- ---- 15.352 -.352 15.704 1100 ---- ---- ---- ---- 15.124 -.349 15.473 1125 ---- ---- ---- ---- 14.896 -.348 15.244 1150 ---- ---- ---- ---- 14.671 -.346 15.017 1175 ---- ---- ---- ---- 14.447 -.344 14.791 1200 ---- ---- ---- ---- 14.224 -.342 14.566 1225 ---- ---- ---- ---- 14.003 -.340 14.343 1250 ---- ---- ---- ---- 13.783 -.338 14.121 1275 ---- ---- ---- ---- 13.564 -.337 13.901 1300 ---- ---- ---- ---- 13.346 -.335 13.681 1325 ---- ---- ---- ---- 13.130 -.333 13.463 1350 ---- ---- ---- ---- 12.915 -.331 13.246 1375 ---- ---- ---- ---- 12.701 -.329 13.030 1400 ---- ---- ---- ---- 12.488 -.327 12.815 1425 ---- ---- ---- ---- 12.275 -.326 12.601 1450 ---- ---- ---- ---- 12.064 -.324 12.388 1475 ---- ---- ---- ---- 11.854 -.322 12.176 1500 ---- ---- ---- ---- 11.645 -.320 11.965 1525 ---- ---- ---- ---- 11.436 -.319 11.755 1550 ---- ---- ---- ---- 11.229 -.316 11.545 1575 ---- ---- ---- ---- 11.022 -.315 11.337 1600 ---- ---- ---- ---- 10.817 -.312 11.129 1625 ---- ---- ---- ---- 10.612 -.310 10.922 1650 ---- ---- ---- ---- 10.408 -.309 10.717 1675 ---- ---- ---- ---- 10.206 -.307 10.513 1700 ---- ---- ---- ---- 10.006 -.304 10.310 1725 ---- ---- ---- ---- 9.807 -.302 10.109 1750 ---- ---- ---- ---- 9.610 -.300 9.910 1775 ---- ---- ---- ---- 9.415 -.298 9.713 1800 ---- ---- ---- ---- 9.223 -.296 9.519 1825 ---- ---- ---- ---- 9.033 -.294 9.327 1850 ---- ---- ---- ---- 8.846 -.291 9.137 1875 ---- ---- ---- ---- 8.663 -.288 8.951 1900 ---- ---- ---- ---- 8.482 -.286 8.768 1925 ---- ---- ---- ---- 8.304 -.283 8.587 1950 ---- ---- ---- ---- 8.129 -.281 8.410 1975 ---- ---- ---- ---- 7.957 -.279 8.236 2000 ---- ---- ---- ---- 7.789 -.276 8.065 2025 ---- ---- ---- ---- 7.624 -.273 7.897 2050 ---- ---- ---- ---- 7.462 -.270 7.732 2075 ---- ---- ---- ---- 7.303 -.268 7.571 2100 ---- ---- ---- ---- 7.147 -.266 7.413 2125 ---- ---- ---- ---- 6.995 -.263 7.258 2150 ---- ---- ---- ---- 6.846 -.260 7.106 2175 ---- ---- ---- ---- 6.701 -.257 6.958 2200 ---- ---- ---- ---- 6.559 -.254 6.813 2225 ---- ---- ---- ---- 6.421 -.251 6.672 2250 ---- ---- ---- ---- 6.286 -.249 6.535 2275 ---- ---- ---- ---- 6.156 -.245 6.401 2300 ---- ---- ---- ---- 6.029 -.243 6.272 2325 ---- ---- ---- ---- 5.906 -.240 6.146 2350 ---- ---- ---- ---- 5.788 -.237 6.025 2375 ---- ---- ---- ---- 5.673 -.234 5.907 2400 ---- ---- ---- ---- 5.563 -.231 5.794 2425 ---- ---- ---- ---- 5.456 -.229 5.685 2450 ---- ---- ---- ---- 5.354 -.226 5.580 2475 ---- ---- ---- ---- 5.256 -.223 5.479 2500 ---- ---- ---- ---- 5.162 -.220 5.382 2525 ---- ---- ---- ---- 5.072 -.218 5.290 2550 ---- ---- ---- ---- 4.986 -.215 5.201 2575 ---- ---- ---- ---- 4.903 -.212 5.115 2600 ---- ---- ---- ---- 4.824 -.210 5.034 2625 ---- ---- ---- ---- 4.749 -.207 4.956 2650 ---- ---- ---- ---- 4.677 -.205 4.882 2675 ---- ---- ---- ---- 4.608 -.203 4.811 2700 ---- ---- ---- ---- 4.543 -.200 4.743 2725 ---- ---- ---- ---- 4.481 -.198 4.679 2750 ---- ---- ---- ---- 4.422 -.195 4.617 2775 ---- ---- ---- ---- 4.365 -.194 4.559 2800 ---- ---- ---- ---- 4.311 -.192 4.503 2825 ---- ---- ---- ---- 4.260 -.189 4.449 2850 ---- ---- ---- ---- 4.211 -.187 4.398 2875 ---- ---- ---- ---- 4.164 -.185 4.349 2900 ---- ---- ---- ---- 4.119 -.183 4.302 2925 ---- ---- ---- ---- 4.075 -.182 4.257 2950 ---- ---- ---- ---- 4.034 -.180 4.214 2975 ---- ---- ---- ---- 3.994 -.179 4.173 3000 ---- ---- ---- ---- 3.956 -.176 4.132 3025 ---- ---- ---- ---- 3.919 -.175 4.094 3050 ---- ---- ---- ---- 3.883 -.174 4.057 3075 ---- ---- ---- ---- 3.849 -.172 4.021 3100 ---- ---- ---- ---- 3.815 -.171 3.986 3125 ---- ---- ---- ---- 3.783 -.169 3.952 3150 ---- ---- ---- ---- 3.752 -.168 3.920 3175 ---- ---- ---- ---- 3.722 -.166 3.888 3200 ---- ---- ---- ---- 3.693 -.164 3.857 3225 ---- ---- ---- ---- 3.664 -.163 3.827 3250 ---- ---- ---- ---- 3.636 -.162 3.798 3275 ---- ---- ---- ---- 3.609 -.161 3.770 3300 ---- ---- ---- ---- 3.583 -.159 3.742 3325 ---- ---- ---- ---- 3.557 -.158 3.715 3350 ---- ---- ---- ---- 3.532 -.157 3.689 3375 ---- ---- ---- ---- 3.507 -.156 3.663 3400 ---- ---- ---- ---- 3.484 -.154 3.638 3425 ---- ---- ---- ---- 3.460 -.153 3.613 3450 ---- ---- ---- ---- 3.437 -.152 3.589 3475 ---- ---- ---- ---- 3.415 -.151 3.566 3500 ---- ---- ---- ---- 3.393 -.150 3.543 3525 ---- ---- ---- ---- 3.371 -.149 3.520 3550 ---- ---- ---- ---- 3.350 -.148 3.498 3575 ---- ---- ---- ---- 3.330 -.147 3.477 3600 ---- ---- ---- ---- 3.310 -.146 3.456 3625 ---- ---- ---- ---- 3.290 -.145 3.435 3650 ---- ---- ---- ---- 3.271 -.144 3.415 3675 ---- ---- ---- ---- 3.252 -.144 3.396 3700 ---- ---- ---- ---- 3.234 -.143 3.377 3725 ---- ---- ---- ---- 3.217 -.141 3.358 3750 ---- ---- ---- ---- 3.200 -.140 3.340 3775 ---- ---- ---- ---- 3.183 -.140 3.323 3800 ---- ---- ---- ---- 3.167 -.139 3.306 3825 ---- ---- ---- ---- 3.152 -.138 3.290 3850 ---- ---- ---- ---- 3.137 -.137 3.274 3875 ---- ---- ---- ---- 3.123 -.136 3.259 3900 ---- ---- ---- ---- 3.109 -.135 3.244 SO DEC26 Silver Option CALL 1025 ---- ---- ---- ---- 15.960 -.352 16.312 1050 ---- ---- ---- ---- 15.733 -.349 16.082 1075 ---- ---- ---- ---- 15.507 -.347 15.854 1100 ---- ---- ---- ---- 15.283 -.345 15.628 1125 ---- ---- ---- ---- 15.060 -.344 15.404 1150 ---- ---- ---- ---- 14.839 -.342 15.181 1175 ---- ---- ---- ---- 14.620 -.340 14.960 1200 ---- ---- ---- ---- 14.401 -.339 14.740 1225 ---- ---- ---- ---- 14.184 -.337 14.521 1250 ---- ---- ---- ---- 13.969 -.334 14.303 1275 ---- ---- ---- ---- 13.754 -.333 14.087 1300 ---- ---- ---- ---- 13.541 -.331 13.872 1325 ---- ---- ---- ---- 13.328 -.329 13.657 1350 ---- ---- ---- ---- 13.117 -.327 13.444 1375 ---- ---- ---- ---- 12.906 -.326 13.232 1400 ---- ---- ---- ---- 12.697 -.324 13.021 1425 ---- ---- ---- ---- 12.488 -.322 12.810 1450 ---- ---- ---- ---- 12.281 -.320 12.601 1475 ---- ---- ---- ---- 12.074 -.318 12.392 1500 ---- ---- ---- ---- 11.868 -.316 12.184 1525 ---- ---- ---- ---- 11.662 -.315 11.977 1550 ---- ---- ---- ---- 11.458 -.313 11.771 1575 ---- ---- ---- ---- 11.254 -.311 11.565 1600 ---- ---- ---- ---- 11.051 -.309 11.360 1625 ---- ---- ---- ---- 10.849 -.307 11.156 1650 ---- ---- ---- ---- 10.649 -.305 10.954 1675 ---- ---- ---- ---- 10.449 -.303 10.752 1700 ---- ---- ---- ---- 10.251 -.301 10.552 1725 ---- ---- ---- ---- 10.055 -.299 10.354 1750 ---- ---- ---- ---- 9.861 -.296 10.157 1775 ---- ---- ---- ---- 9.669 -.294 9.963 1800 ---- ---- ---- ---- 9.479 -.292 9.771 1825 ---- ---- ---- ---- 9.292 -.290 9.582 1850 ---- ---- ---- ---- 9.107 -.288 9.395 1875 ---- ---- ---- ---- 8.926 -.285 9.211 1900 ---- ---- ---- ---- 8.748 -.283 9.031 1925 ---- ---- ---- ---- 8.572 -.281 8.853 1950 ---- ---- ---- ---- 8.400 -.279 8.679 1975 ---- ---- ---- ---- 8.231 -.276 8.507 2000 ---- ---- ---- ---- 8.065 -.274 8.339 2025 ---- ---- ---- ---- 7.903 -.271 8.174 2050 ---- ---- ---- ---- 7.743 -.269 8.012 2075 ---- ---- ---- ---- 7.587 -.266 7.853 2100 ---- ---- ---- ---- 7.434 -.264 7.698 2125 ---- ---- ---- ---- 7.285 -.260 7.545 2150 ---- ---- ---- ---- 7.138 -.258 7.396 2175 ---- ---- ---- ---- 6.995 -.256 7.251 2200 ---- ---- ---- ---- 6.856 -.253 7.109 2225 ---- ---- ---- ---- 6.720 -.250 6.970 2250 ---- ---- ---- ---- 6.588 -.247 6.835 2275 ---- ---- ---- ---- 6.460 -.244 6.704 2300 ---- ---- ---- ---- 6.335 -.242 6.577 2325 ---- ---- ---- ---- 6.215 -.239 6.454 2350 ---- ---- ---- ---- 6.098 -.237 6.335 2375 ---- ---- ---- ---- 5.986 -.234 6.220 2400 ---- ---- ---- ---- 5.878 -.231 6.109 2425 ---- ---- ---- ---- 5.774 -.229 6.003 2450 ---- ---- ---- ---- 5.674 -.226 5.900 2475 ---- ---- ---- ---- 5.578 -.224 5.802 2500 ---- ---- ---- ---- 5.486 -.221 5.707 2525 ---- ---- ---- ---- 5.398 -.219 5.617 2550 ---- ---- ---- ---- 5.314 -.216 5.530 2575 ---- ---- ---- ---- 5.234 -.214 5.448 2600 ---- ---- ---- ---- 5.157 -.212 5.369 2625 ---- ---- ---- ---- 5.084 -.209 5.293 2650 ---- ---- ---- ---- 5.014 -.207 5.221 2675 ---- ---- ---- ---- 4.948 -.205 5.153 2700 ---- ---- ---- ---- 4.885 -.202 5.087 2725 ---- ---- ---- ---- 4.825 -.200 5.025 2750 ---- ---- ---- ---- 4.768 -.198 4.966 2775 ---- ---- ---- ---- 4.713 -.197 4.910 2800 ---- ---- ---- ---- 4.662 -.194 4.856 2825 ---- ---- ---- ---- 4.612 -.193 4.805 2850 ---- ---- ---- ---- 4.565 -.191 4.756 2875 ---- ---- ---- ---- 4.520 -.189 4.709 2900 ---- ---- ---- ---- 4.477 -.188 4.665 2925 ---- ---- ---- ---- 4.436 -.186 4.622 2950 ---- ---- ---- ---- 4.397 -.184 4.581 2975 ---- ---- ---- ---- 4.359 -.182 4.541 3000 ---- ---- ---- ---- 4.322 -.181 4.503 3025 ---- ---- ---- ---- 4.287 -.179 4.466 3050 ---- ---- ---- ---- 4.253 -.178 4.431 3075 ---- ---- ---- ---- 4.221 -.176 4.397 3100 ---- ---- ---- ---- 4.189 -.175 4.364 3125 ---- ---- ---- ---- 4.159 -.174 4.333 3150 ---- ---- ---- ---- 4.130 -.172 4.302 3175 ---- ---- ---- ---- 4.101 -.171 4.272 3200 ---- ---- ---- ---- 4.073 -.170 4.243 3225 ---- ---- ---- ---- 4.047 -.168 4.215 3250 ---- ---- ---- ---- 4.020 -.167 4.187 3275 ---- ---- ---- ---- 3.995 -.166 4.161 3300 ---- ---- ---- ---- 3.970 -.165 4.135 3325 ---- ---- ---- ---- 3.946 -.163 4.109 3350 ---- ---- ---- ---- 3.922 -.162 4.084 3375 ---- ---- ---- ---- 3.899 -.161 4.060 3400 ---- ---- ---- ---- 3.876 -.161 4.037 3425 ---- ---- ---- ---- 3.854 -.159 4.013 3450 ---- ---- ---- ---- 3.833 -.158 3.991 3475 ---- ---- ---- ---- 3.811 -.158 3.969 3500 ---- ---- ---- ---- 3.791 -.156 3.947 3525 ---- ---- ---- ---- 3.770 -.156 3.926 3550 ---- ---- ---- ---- 3.751 -.154 3.905 3575 ---- ---- ---- ---- 3.731 -.154 3.885 3600 ---- ---- ---- ---- 3.712 -.153 3.865 3625 ---- ---- ---- ---- 3.694 -.151 3.845 3650 ---- ---- ---- ---- 3.676 -.151 3.827 3675 ---- ---- ---- ---- 3.658 -.150 3.808 3700 ---- ---- ---- ---- 3.642 -.148 3.790 3725 ---- ---- ---- ---- 3.625 -.148 3.773 3750 ---- ---- ---- ---- 3.609 -.147 3.756 3775 ---- ---- ---- ---- 3.594 -.146 3.740 3800 ---- ---- ---- ---- 3.579 -.146 3.725 3825 ---- ---- ---- ---- 3.564 -.146 3.710 3850 ---- ---- ---- ---- 3.551 -.144 3.695 3875 ---- ---- ---- ---- 3.537 -.144 3.681 3900 ---- ---- ---- ---- 3.524 -.143 3.667 SO JUL27 Silver Option CALL 1025 ---- ---- ---- ---- 16.137 -.346 16.483 1050 ---- ---- ---- ---- 15.915 -.345 16.260 1075 ---- ---- ---- ---- 15.696 -.342 16.038 1100 ---- ---- ---- ---- 15.477 -.341 15.818 1125 ---- ---- ---- ---- 15.261 -.339 15.600 1150 ---- ---- ---- ---- 15.045 -.337 15.382 1175 ---- ---- ---- ---- 14.831 -.336 15.167 1200 ---- ---- ---- ---- 14.619 -.333 14.952 1225 ---- ---- ---- ---- 14.407 -.331 14.738 1250 ---- ---- ---- ---- 14.196 -.330 14.526 1275 ---- ---- ---- ---- 13.987 -.328 14.315 1300 ---- ---- ---- ---- 13.778 -.326 14.104 1325 ---- ---- ---- ---- 13.571 -.324 13.895 1350 ---- ---- ---- ---- 13.364 -.322 13.686 1375 ---- ---- ---- ---- 13.158 -.321 13.479 1400 ---- ---- ---- ---- 12.953 -.319 13.272 1425 ---- ---- ---- ---- 12.749 -.317 13.066 1450 ---- ---- ---- ---- 12.545 -.315 12.860 1475 ---- ---- ---- ---- 12.342 -.314 12.656 1500 ---- ---- ---- ---- 12.140 -.312 12.452 1525 ---- ---- ---- ---- 11.939 -.309 12.248 1550 ---- ---- ---- ---- 11.738 -.308 12.046 1575 ---- ---- ---- ---- 11.537 -.307 11.844 1600 ---- ---- ---- ---- 11.338 -.304 11.642 1625 ---- ---- ---- ---- 11.139 -.303 11.442 1650 ---- ---- ---- ---- 10.942 -.301 11.243 1675 ---- ---- ---- ---- 10.746 -.298 11.044 1700 ---- ---- ---- ---- 10.551 -.297 10.848 1725 ---- ---- ---- ---- 10.358 -.294 10.652 1750 ---- ---- ---- ---- 10.167 -.292 10.459 1775 ---- ---- ---- ---- 9.977 -.291 10.268 1800 ---- ---- ---- ---- 9.791 -.288 10.079 1825 ---- ---- ---- ---- 9.607 -.286 9.893 1850 ---- ---- ---- ---- 9.425 -.285 9.710 1875 ---- ---- ---- ---- 9.247 -.282 9.529 1900 ---- ---- ---- ---- 9.072 -.280 9.352 1925 ---- ---- ---- ---- 8.900 -.277 9.177 1950 ---- ---- ---- ---- 8.731 -.275 9.006 1975 ---- ---- ---- ---- 8.565 -.273 8.838 2000 ---- ---- ---- ---- 8.403 -.270 8.673 2025 ---- ---- ---- ---- 8.243 -.268 8.511 2050 ---- ---- ---- ---- 8.087 -.266 8.353 2075 ---- ---- ---- ---- 7.934 -.264 8.198 2100 ---- ---- ---- ---- 7.785 -.260 8.045 2125 ---- ---- ---- ---- 7.638 -.258 7.896 2150 ---- ---- ---- ---- 7.495 -.256 7.751 2175 ---- ---- ---- ---- 7.355 -.253 7.608 2200 ---- ---- ---- ---- 7.219 -.251 7.470 2225 ---- ---- ---- ---- 7.086 -.248 7.334 2250 ---- ---- ---- ---- 6.957 -.246 7.203 2275 ---- ---- ---- ---- 6.832 -.243 7.075 2300 ---- ---- ---- ---- 6.710 -.241 6.951 2325 ---- ---- ---- ---- 6.593 -.238 6.831 2350 ---- ---- ---- ---- 6.479 -.236 6.715 2375 ---- ---- ---- ---- 6.370 -.234 6.604 2400 ---- ---- ---- ---- 6.265 -.231 6.496 2425 ---- ---- ---- ---- 6.164 -.229 6.393 2450 ---- ---- ---- ---- 6.067 -.226 6.293 2475 ---- ---- ---- ---- 5.974 -.224 6.198 2500 ---- ---- ---- ---- 5.885 -.222 6.107 2525 ---- ---- ---- ---- 5.800 -.220 6.020 2550 ---- ---- ---- ---- 5.719 -.218 5.937 2575 ---- ---- ---- ---- 5.642 -.215 5.857 2600 ---- ---- ---- ---- 5.568 -.213 5.781 2625 ---- ---- ---- ---- 5.498 -.211 5.709 2650 ---- ---- ---- ---- 5.432 -.208 5.640 2675 ---- ---- ---- ---- 5.368 -.207 5.575 2700 ---- ---- ---- ---- 5.308 -.205 5.513 2725 ---- ---- ---- ---- 5.251 -.203 5.454 2750 ---- ---- ---- ---- 5.197 -.201 5.398 2775 ---- ---- ---- ---- 5.146 -.199 5.345 2800 ---- ---- ---- ---- 5.097 -.198 5.295 2825 ---- ---- ---- ---- 5.051 -.196 5.247 2850 ---- ---- ---- ---- 5.007 -.194 5.201 2875 ---- ---- ---- ---- 4.965 -.192 5.157 2900 ---- ---- ---- ---- 4.925 -.191 5.116 2925 ---- ---- ---- ---- 4.887 -.189 5.076 2950 ---- ---- ---- ---- 4.850 -.188 5.038 2975 ---- ---- ---- ---- 4.815 -.186 5.001 3000 ---- ---- ---- ---- 4.781 -.185 4.966 3025 ---- ---- ---- ---- 4.749 -.184 4.933 3050 ---- ---- ---- ---- 4.718 -.182 4.900 3075 ---- ---- ---- ---- 4.688 -.181 4.869 3100 ---- ---- ---- ---- 4.659 -.180 4.839 3125 ---- ---- ---- ---- 4.632 -.178 4.810 3150 ---- ---- ---- ---- 4.605 -.177 4.782 3175 ---- ---- ---- ---- 4.579 -.176 4.755 3200 ---- ---- ---- ---- 4.554 -.174 4.728 3225 ---- ---- ---- ---- 4.529 -.174 4.703 3250 ---- ---- ---- ---- 4.505 -.173 4.678 3275 ---- ---- ---- ---- 4.482 -.172 4.654 3300 ---- ---- ---- ---- 4.459 -.171 4.630 3325 ---- ---- ---- ---- 4.437 -.170 4.607 3350 ---- ---- ---- ---- 4.416 -.168 4.584 3375 ---- ---- ---- ---- 4.395 -.168 4.563 3400 ---- ---- ---- ---- 4.375 -.166 4.541 3425 ---- ---- ---- ---- 4.355 -.165 4.520 3450 ---- ---- ---- ---- 4.335 -.165 4.500 3475 ---- ---- ---- ---- 4.316 -.164 4.480 3500 ---- ---- ---- ---- 4.297 -.163 4.460 3525 ---- ---- ---- ---- 4.279 -.162 4.441 3550 ---- ---- ---- ---- 4.261 -.161 4.422 3575 ---- ---- ---- ---- 4.243 -.161 4.404 3600 ---- ---- ---- ---- 4.226 -.160 4.386 3625 ---- ---- ---- ---- 4.210 -.158 4.368 3650 ---- ---- ---- ---- 4.193 -.158 4.351 3675 ---- ---- ---- ---- 4.178 -.157 4.335 3700 ---- ---- ---- ---- 4.162 -.157 4.319 3725 ---- ---- ---- ---- 4.148 -.155 4.303 3750 ---- ---- ---- ---- 4.134 -.154 4.288 3775 ---- ---- ---- ---- 4.120 -.154 4.274 3800 ---- ---- ---- ---- 4.107 -.153 4.260 3825 ---- ---- ---- ---- 4.094 -.153 4.247 3850 ---- ---- ---- ---- 4.082 -.152 4.234 3875 ---- ---- ---- ---- 4.070 -.152 4.222 3900 ---- ---- ---- ---- 4.059 -.151 4.210 3925 ---- ---- ---- ---- 4.048 -.151 4.199 SO DEC27 Silver Option CALL 1300 ---- ---- ---- ---- 13.993 -.323 14.316 1325 ---- ---- ---- ---- 13.789 -.321 14.110 1350 ---- ---- ---- ---- 13.586 -.319 13.905 1375 ---- ---- ---- ---- 13.384 -.317 13.701 1400 ---- ---- ---- ---- 13.183 -.315 13.498 1425 ---- ---- ---- ---- 12.982 -.313 13.295 1450 ---- ---- ---- ---- 12.782 -.311 13.093 1475 ---- ---- ---- ---- 12.582 -.310 12.892 1500 ---- ---- ---- ---- 12.383 -.308 12.691 1525 ---- ---- ---- ---- 12.185 -.306 12.491 1550 ---- ---- ---- ---- 11.987 -.305 12.292 1575 ---- ---- ---- ---- 11.790 -.303 12.093 1600 ---- ---- ---- ---- 11.593 -.301 11.894 1625 ---- ---- ---- ---- 11.397 -.299 11.696 1650 ---- ---- ---- ---- 11.202 -.297 11.499 1675 ---- ---- ---- ---- 11.008 -.295 11.303 1700 ---- ---- ---- ---- 10.815 -.293 11.108 1725 ---- ---- ---- ---- 10.623 -.292 10.915 1750 ---- ---- ---- ---- 10.433 -.290 10.723 1775 ---- ---- ---- ---- 10.245 -.288 10.533 1800 ---- ---- ---- ---- 10.059 -.286 10.345 1825 ---- ---- ---- ---- 9.875 -.284 10.159 1850 ---- ---- ---- ---- 9.695 -.281 9.976 1875 ---- ---- ---- ---- 9.517 -.279 9.796 1900 ---- ---- ---- ---- 9.342 -.277 9.619 1925 ---- ---- ---- ---- 9.170 -.275 9.445 1950 ---- ---- ---- ---- 9.002 -.273 9.275 1975 ---- ---- ---- ---- 8.836 -.271 9.107 2000 ---- ---- ---- ---- 8.674 -.269 8.943 2025 ---- ---- ---- ---- 8.515 -.266 8.781 2050 ---- ---- ---- ---- 8.359 -.264 8.623 2075 ---- ---- ---- ---- 8.207 -.261 8.468 2100 ---- ---- ---- ---- 8.057 -.260 8.317 2125 ---- ---- ---- ---- 7.911 -.257 8.168 2150 ---- ---- ---- ---- 7.768 -.255 8.023 2175 ---- ---- ---- ---- 7.629 -.252 7.881 2200 ---- ---- ---- ---- 7.492 -.250 7.742 2225 ---- ---- ---- ---- 7.360 -.247 7.607 2250 ---- ---- ---- ---- 7.230 -.245 7.475 2275 ---- ---- ---- ---- 7.105 -.242 7.347 2300 ---- ---- ---- ---- 6.983 -.240 7.223 2325 ---- ---- ---- ---- 6.865 -.238 7.103 2350 ---- ---- ---- ---- 6.751 -.236 6.987 2375 ---- ---- ---- ---- 6.641 -.234 6.875 2400 ---- ---- ---- ---- 6.536 -.231 6.767 2425 ---- ---- ---- ---- 6.434 -.229 6.663 2450 ---- ---- ---- ---- 6.337 -.226 6.563 2475 ---- ---- ---- ---- 6.243 -.225 6.468 2500 ---- ---- ---- ---- 6.154 -.222 6.376 2525 ---- ---- ---- ---- 6.069 -.220 6.289 2550 ---- ---- ---- ---- 5.987 -.218 6.205 2575 ---- ---- ---- ---- 5.910 -.215 6.125 2600 ---- ---- ---- ---- 5.836 -.214 6.050 2625 ---- ---- ---- ---- 5.766 -.211 5.977 2650 ---- ---- ---- ---- 5.699 -.210 5.909 2675 ---- ---- ---- ---- 5.636 -.208 5.844 2700 ---- ---- ---- ---- 5.576 -.206 5.782 2725 ---- ---- ---- ---- 5.520 -.204 5.724 2750 ---- ---- ---- ---- 5.466 -.202 5.668 2775 ---- ---- ---- ---- 5.415 -.201 5.616 2800 ---- ---- ---- ---- 5.367 -.199 5.566 2825 ---- ---- ---- ---- 5.322 -.197 5.519 2850 ---- ---- ---- ---- 5.279 -.195 5.474 2875 ---- ---- ---- ---- 5.238 -.194 5.432 2900 ---- ---- ---- ---- 5.199 -.193 5.392 2925 ---- ---- ---- ---- 5.162 -.192 5.354 2950 ---- ---- ---- ---- 5.127 -.190 5.317 2975 ---- ---- ---- ---- 5.094 -.188 5.282 3000 ---- ---- ---- ---- 5.062 -.187 5.249 3025 ---- ---- ---- ---- 5.031 -.186 5.217 3050 ---- ---- ---- ---- 5.002 -.184 5.186 3075 ---- ---- ---- ---- 4.973 -.184 5.157 3100 ---- ---- ---- ---- 4.946 -.182 5.128 3125 ---- ---- ---- ---- 4.920 -.181 5.101 3150 ---- ---- ---- ---- 4.895 -.180 5.075 3175 ---- ---- ---- ---- 4.871 -.179 5.050 3200 ---- ---- ---- ---- 4.848 -.177 5.025 3225 ---- ---- ---- ---- 4.825 -.177 5.002 3250 ---- ---- ---- ---- 4.803 -.176 4.979 3275 ---- ---- ---- ---- 4.782 -.174 4.956 3300 ---- ---- ---- ---- 4.761 -.174 4.935 3325 ---- ---- ---- ---- 4.741 -.173 4.914 3350 ---- ---- ---- ---- 4.721 -.172 4.893 3375 ---- ---- ---- ---- 4.702 -.171 4.873 3400 ---- ---- ---- ---- 4.684 -.169 4.853 3425 ---- ---- ---- ---- 4.665 -.169 4.834 3450 ---- ---- ---- ---- 4.647 -.169 4.816 3475 ---- ---- ---- ---- 4.630 -.167 4.797 3500 ---- ---- ---- ---- 4.613 -.166 4.779 3525 ---- ---- ---- ---- 4.596 -.166 4.762 3550 ---- ---- ---- ---- 4.580 -.165 4.745 3575 ---- ---- ---- ---- 4.564 -.164 4.728 3600 ---- ---- ---- ---- 4.549 -.163 4.712 3625 ---- ---- ---- ---- 4.533 -.163 4.696 3650 ---- ---- ---- ---- 4.519 -.161 4.680 3675 ---- ---- ---- ---- 4.504 -.161 4.665 3700 ---- ---- ---- ---- 4.490 -.161 4.651 3725 ---- ---- ---- ---- 4.477 -.160 4.637 3750 ---- ---- ---- ---- 4.464 -.159 4.623 3775 ---- ---- ---- ---- 4.452 -.158 4.610 3800 ---- ---- ---- ---- 4.440 -.158 4.598 3825 ---- ---- ---- ---- 4.428 -.157 4.585 3850 ---- ---- ---- ---- 4.417 -.157 4.574 3875 ---- ---- ---- ---- 4.407 -.156 4.563 3900 ---- ---- ---- ---- 4.397 -.155 4.552 3925 ---- ---- ---- ---- 4.387 -.155 4.542 TOTAL EST.VOL VOLUME OPEN INT SO JUN23 Silver Option PUT 1025 ---- ---- ---- ---- .001 .000 .001 1050 ---- ---- ---- ---- .001 .000 .001 1075 ---- ---- ---- ---- .001 .000 .001 1100 ---- ---- ---- ---- .001 .000 .001 1125 ---- ---- ---- ---- .001 .000 .001 1150 ---- ---- ---- ---- .001 .000 .001 5 1175 ---- ---- ---- ---- .001 .000 .001 5 1200 ---- ---- ---- ---- .001 .000 .001 1225 ---- ---- ---- ---- .001 .000 .001 1250 ---- ---- ---- ---- .001 .000 .001 1275 ---- ---- ---- ---- .001 .000 .001 1300 ---- ---- ---- ---- .001 .000 .001 32 1325 ---- ---- ---- ---- .001 .000 .001 1350 ---- ---- ---- ---- .001 .000 .001 1375 ---- ---- ---- ---- .001 .000 .001 1400 ---- ---- ---- ---- .001 .000 .001 10 1425 ---- ---- ---- ---- .001 .000 .001 1450 ---- ---- ---- ---- .001 .000 .001 12 1475 ---- ---- ---- ---- .001 .000 .001 2 1500 ---- ---- ---- ---- .001 .000 .001 20 1525 ---- ---- ---- ---- .001 .000 .001 2 1550 ---- ---- ---- ---- .001 .000 .001 3 1575 ---- ---- ---- ---- .001 .000 .001 6 1600 ---- ---- ---- ---- .001 .000 .001 104 1625 ---- ---- ---- ---- .001 .000 .001 8 1650 ---- ---- ---- ---- .001 .000 .001 16 1675 ---- ---- ---- ---- .001 .000 .001 10 1700 ---- ---- ---- ---- .001 .000 .001 1210 1725 ---- ---- ---- ---- .001 .000 .001 20 1750 ---- ---- ---- ---- .001 .000 .001 14 1775 ---- ---- ---- ---- .001 .000 .001 32 1800 ---- ---- ---- ---- .001 .000 .001 36 1825 ---- ---- ---- ---- .001 .000 .001 16 1835 ---- ---- ---- ---- .001 .000 .001 6 1840 ---- ---- ---- ---- .001 .000 .001 1845 ---- ---- ---- ---- .001 .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 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 ---- ---- ---- ---- .001 .000 .001 17 1935 ---- ---- ---- ---- .001 .000 .001 16 1940 ---- ---- ---- ---- .001 .000 .001 7 1945 ---- ---- ---- ---- .001 .000 .001 8 1950 ---- ---- ---- ---- .001 .000 .001 66 1955 ---- ---- ---- ---- .001 .000 .001 7 1960 ---- ---- ---- ---- .002 +.001 .001 5 1965 ---- ---- ---- ---- .002 +.001 .001 11 1970 ---- ---- ---- ---- .002 +.001 .001 1 1975 ---- ---- ---- ---- .002 +.001 .001 85 1980 ---- ---- ---- ---- .002 +.001 .001 10 1985 ---- ---- ---- ---- .002 +.001 .001 14 1990 ---- ---- ---- ---- .002 +.001 .001 3 1995 ---- ---- ---- ---- .002 +.001 .001 15 2000 ---- ---- ---- ---- .002 +.001 .001 1010 2005 ---- ---- ---- ---- .002 +.001 .001 10 2010 ---- ---- ---- ---- .002 +.001 .001 109 2015 ---- ---- ---- ---- .002 +.001 .001 6 2020 ---- ---- ---- ---- .002 +.001 .001 7 2025 ---- ---- ---- ---- .002 +.001 .001 214 2030 ---- ---- ---- ---- .002 +.001 .001 131 2035 ---- ---- ---- ---- .002 +.001 .001 8 2040 .002 .002 .002 .002 .002 +.001 5 .001 12 2045 ---- ---- ---- ---- .002 +.001 .001 3 2050 ---- ---- ---- ---- .002 +.001 .001 132 2055 .002 .002 .002 .002 .002 +.001 2 .001 10 2060 .002 .002 .002 .002 .002 +.001 1 .001 6 2065 .002 .002 .002 .002 .002 +.001 1 .001 6 2070 ---- ---- ---- ---- .002 +.001 .001 14 2075 ---- ---- ---- ---- .002 +.001 .001 67 2080 ---- ---- ---- ---- .002 +.001 .001 10 2085 ---- ---- ---- ---- .003 +.002 .001 50 2090 ---- ---- ---- ---- .003 +.002 .001 10 2095 ---- ---- ---- ---- .003 +.002 .001 27 2100 .002 .003 .002 .002 .003 +.002 623 .001 3 1699 2105 ---- ---- ---- ---- .003 +.002 .001 6 2110 ---- ---- ---- ---- .003 +.002 .001 11 2115 ---- .002B ---- .002B .003 +.002 .001 11 2120 ---- .002B ---- .002B .003 +.002 .001 16 2125 ---- .002B ---- .002B .003 +.002 .001 10 58 2130 ---- .002B ---- .002B .003 +.002 .001 9 2135 ---- .002B ---- .002B .003 +.002 .001 21 2140 ---- .002B ---- .002B .003 +.002 .001 17 2145 .005 .005 .005 .003A .004 +.003 1 .001 1 2150 .005 .005 .005 .003A .004 +.002 1 .002 3 924 2155 ---- .003B ---- .003B .004 +.002 .002 15 2160 ---- .003B ---- .003B .004 +.002 .002 64 2165 ---- .003B ---- .003B .004 +.002 .002 9 2170 ---- .003B ---- .003B .004 +.002 .002 6 2175 .001 .003B .001 .001 .004 +.002 2 .002 147 2180 ---- ---- .002A .002A .005 +.002 .003 9 2185 ---- .004B .002A .002A .005 +.002 .003 16 2190 ---- ---- .002A .002A .005 +.002 .003 8 2195 ---- ---- .002A .002A .005 +.002 .003 12 2200 .008 .008 .003A .004A .005 +.001 1003 .004 471 1483 2205 ---- ---- .003A .003A .006 +.002 .004 10 2210 ---- .005B .003A .003A .006 +.002 .004 2 28 2215 ---- ---- .003A .003A .006 +.001 .005 2 2220 ---- .006B .004A .004A .007 +.002 .005 16 2225 ---- ---- .004A .004A .007 +.001 100 .006 10 118 2230 .007 .007 .004A .007 .008 +.001 20 .007 57 2235 ---- ---- .005A .005A .008 +.001 .007 10 49 2240 .008 .008 .006A .008 .009 +.001 2 .008 2 6 2245 .009 .010B .006A .010B .010 +.001 20 .009 15 2250 .016 .016 .007A .011 .011 +.001 226 .010 58 591 2255 .014 .014 .008A .012 .013 +.002 14 .011 5 39 2260 .015 .016B .009A .015 .014 +.002 2 .012 11 25 2265 .016 .019B .010A .016 .017 +.003 1 .014 34 2270 .021 .025B .011A .019A .020 +.004 15 .016 2 56 2275 .031 .032 .013A .026 .024 +.006 37 .018 38 196 2280 ---- .037B .015A .037B .029 +.009 .020 66 2285 .029 .048B .017A .048B .035 +.012 4 .023 4 90 2290 .030 .059B .020A .045B .042 +.016 3 .026 2 65 2295 .032 .071B .022A .071B .051 +.021 2 .030 3 55 2300 .040 .084B .025A .064 .062 +.027 823 .035 760 1053 2305 .079 .103B .029A .061A .074 +.033 4 .041 3 77 2310 .059 .124B .033A .124B .089 +.042 15 .047 8 75 2315 .110 .147B .038A .126B .106 +.052 16 .054 2 37 2320 .110 .172B .045A .152B .126 +.063 17 .063 6 37 2325 .092 .200B .054A .182B .148 +.075 838 .073 889 860 2330 .115 .232B .062A .158A .175 +.091 8 .084 9 35 2335 .110 .259B .071A .186A .204 +.107 15 .097 10 40 2340 .283 .295B .084A .217A .237 +.125 2 .112 50 88 2345 .255 .334B .099A .206A .272 +.144 6 .128 5 26 2350 .150 .386B .115A .371B .311 +.164 135 .147 79 446 2355 .194 .418B .135A .415B .351 +.184 12 .167 45 2360 ---- .463B .156A .459B .394 +.204 1 .190 6 79 2365 .203 .507B .181 .500B .438 +.223 18 .215 50 110 2370 ---- .554B .205A .547B .483 +.241 1 .242 1 42 2375 .424 .615B .233A .423A .529 +.257 4 .272 71 171 2380 .293 .498B .267A .267A .576 +.273 5 .303 8 67 2385 ---- .509B .302A .345B .623 +.286 .337 6 65 2390 ---- .491B ---- .378B .671 +.299 15 .372 135 2395 ---- .511B .407A .484B .719 +.309 2 .410 2 43 2400 .655 .804B .409A .639A .768 +.319 4 .449 140 1129 2405 ---- .584B ---- .512B .817 +.328 .489 25 2410 .919 .919 .919 .919 .866 +.335 1 .531 37 2415 ---- .619B ---- ---- .915 +.341 .574 52 2420 ---- ---- ---- ---- .965 +.347 .618 234 2425 ---- .912B .628A .912B 1.014 +.351 .663 2 330 2430 ---- ---- ---- ---- 1.064 +.356 .708 33 2435 ---- ---- ---- ---- 1.113 +.359 .754 32 2440 ---- ---- ---- ---- 1.163 +.362 .801 67 2445 ---- ---- ---- ---- 1.213 +.365 .848 49 2450 ---- 1.037B .864A 1.036B 1.263 +.368 1 .895 9 993 2455 ---- ---- ---- ---- 1.312 +.369 .943 18 2460 ---- ---- ---- ---- 1.362 +.371 .991 138 2465 ---- ---- ---- ---- 1.412 +.373 1.039 12 2470 ---- ---- ---- ---- 1.462 +.374 1.088 19 2475 ---- ---- ---- ---- 1.512 +.376 1.136 1 218 2480 ---- ---- ---- ---- 1.562 +.377 1.185 4 19 2485 ---- ---- ---- ---- 1.612 +.378 1.234 31 2490 ---- ---- ---- ---- 1.661 +.377 1.284 35 2495 ---- ---- ---- ---- 1.711 +.378 1.333 151 2500 1.840 1.840 1.840 1.840 1.761 +.379 1 1.382 817 2505 ---- ---- ---- ---- 1.811 +.379 1.432 23 2510 ---- ---- ---- ---- 1.861 +.380 1.481 38 2515 ---- ---- ---- ---- 1.911 +.380 1.531 172 2520 2.000 2.000 2.000 2.000 1.961 +.380 1 1.581 58 2525 ---- ---- ---- ---- 2.011 +.381 1.630 111 2530 ---- ---- ---- ---- 2.061 +.381 1.680 45 2535 ---- ---- ---- ---- 2.111 +.381 1.730 169 2540 2.230 2.230 2.230 2.230 2.161 +.382 2 1.779 62 2545 ---- ---- ---- ---- 2.211 +.382 1.829 14 2550 2.250 2.250 2.250 2.246A 2.261 +.382 2 1.879 391 2555 ---- ---- ---- ---- 2.311 +.382 1.929 109 2560 ---- ---- ---- ---- 2.361 +.382 1.979 1 58 2565 ---- ---- ---- ---- 2.411 +.382 2.029 32 2570 2.420 2.420 2.420 2.420 2.461 +.383 2 2.078 98 2575 ---- ---- ---- ---- 2.511 +.383 2.128 269 2580 2.450 2.450 2.450 2.450 2.561 +.383 1 2.178 1 27 2585 ---- ---- ---- ---- 2.611 +.383 2.228 50 2590 ---- ---- ---- ---- 2.661 +.383 2.278 15 2595 ---- ---- ---- ---- 2.711 +.383 2.328 9 2600 ---- ---- ---- ---- 2.761 +.383 2.378 136 2605 ---- ---- ---- ---- 2.811 +.383 2.428 17 2610 ---- ---- ---- ---- 2.861 +.383 2.478 21 2615 ---- ---- ---- ---- 2.911 +.383 2.528 9 2620 ---- ---- ---- ---- 2.961 +.384 2.577 63 2625 ---- ---- ---- ---- 3.011 +.384 2.627 55 2630 ---- ---- ---- ---- 3.061 +.384 2.677 13 2635 ---- ---- ---- ---- 3.111 +.384 2.727 14 2640 ---- ---- ---- ---- 3.161 +.384 2.777 2650 ---- ---- ---- ---- 3.261 +.384 2.877 11 2675 ---- ---- ---- ---- 3.511 +.384 3.127 37 2700 ---- ---- ---- ---- 3.761 +.384 3.377 26 2725 ---- ---- ---- ---- 4.011 +.384 3.627 6 2750 ---- ---- ---- ---- 4.261 +.384 3.877 8 2775 ---- ---- ---- ---- 4.511 +.384 4.127 12 2800 ---- ---- ---- ---- 4.761 +.384 4.377 21 2825 ---- ---- ---- ---- 5.011 +.384 4.627 3 2850 ---- ---- ---- ---- 5.261 +.384 4.877 4 2875 ---- ---- ---- ---- 5.511 +.384 5.127 7 2900 ---- ---- ---- ---- 5.761 +.384 5.377 2 2925 ---- ---- ---- ---- 6.011 +.384 5.627 2950 ---- ---- ---- ---- 6.261 +.384 5.877 3 2975 ---- ---- ---- ---- 6.511 +.384 6.127 3000 ---- ---- ---- ---- 6.761 +.384 6.377 3025 ---- ---- ---- ---- 7.011 +.384 6.627 3050 ---- ---- ---- ---- 7.261 +.384 6.877 3075 ---- ---- ---- ---- 7.511 +.384 7.127 3100 ---- ---- ---- ---- 7.761 +.384 7.377 3125 ---- ---- ---- ---- 8.011 +.384 7.627 3150 ---- ---- ---- ---- 8.261 +.384 7.877 3175 ---- ---- ---- ---- 8.511 +.384 8.127 2 3200 ---- ---- ---- ---- 8.761 +.384 8.377 3225 ---- ---- ---- ---- 9.011 +.384 8.627 3250 ---- ---- ---- ---- 9.261 +.384 8.877 3275 ---- ---- ---- ---- 9.511 +.384 9.127 3300 ---- ---- ---- ---- 9.761 +.384 9.377 3325 ---- ---- ---- ---- 10.011 +.384 9.627 3350 ---- ---- ---- ---- 10.261 +.384 9.877 3375 ---- ---- ---- ---- 10.511 +.384 10.127 3400 ---- ---- ---- ---- 10.761 +.384 10.377 3425 ---- ---- ---- ---- 11.011 +.384 10.627 3450 ---- ---- ---- ---- 11.261 +.384 10.877 3475 ---- ---- ---- ---- 11.511 +.384 11.127 3500 ---- ---- ---- ---- 11.761 +.384 11.377 3525 ---- ---- ---- ---- 12.011 +.384 11.627 3550 ---- ---- ---- ---- 12.261 +.384 11.877 3575 ---- ---- ---- ---- 12.511 +.384 12.127 3600 ---- ---- ---- ---- 12.761 +.384 12.377 3625 ---- ---- ---- ---- 13.011 +.384 12.627 3800 ---- ---- ---- ---- 14.761 +.384 14.377 4000 ---- ---- ---- ---- 16.761 +.384 16.377 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 5 1200 ---- ---- ---- ---- .001 .000 .001 10 1225 ---- ---- ---- ---- .001 .000 .001 5 1250 ---- ---- ---- ---- .001 .000 .001 5 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 .001 113 1525 ---- ---- ---- ---- .001 .000 .001 6 1550 ---- ---- ---- ---- .001 .000 .001 8 1575 ---- ---- ---- ---- .001 .000 .001 7 1600 ---- ---- ---- ---- .001 -.001 .002 63 1625 ---- ---- ---- ---- .001 -.001 .002 64 1650 ---- ---- ---- ---- .001 -.001 .002 69 1675 ---- ---- ---- ---- .002 -.001 .003 174 1700 ---- ---- ---- ---- .002 -.002 .004 3 166 1725 ---- ---- ---- ---- .003 -.001 .004 11 1750 ---- ---- ---- ---- .004 -.001 .005 251 1775 ---- ---- ---- ---- .005 -.001 .006 23 1800 ---- ---- ---- ---- .007 -.001 .008 7 226 1825 ---- ---- ---- ---- .009 -.001 2 .010 36 1850 ---- ---- ---- ---- .011 -.001 .012 2 165 1875 ---- ---- ---- ---- .014 .000 .014 15 1900 .020 .020 .020 .020 .018 +.001 4 .017 8 293 1925 ---- ---- ---- ---- .023 +.002 .021 31 1950 ---- .030B ---- .030B .029 +.004 20 .025 11 65 1975 .040 .040 .040 .039A .037 +.007 14 .030 16 2000 .047 .047 .047 .047 .046 +.010 1038 .036 325 549 2025 ---- .060B ---- .060B .058 +.014 .044 9 51 2050 .075 .076B .075 .076B .073 +.019 29 .054 15 153 2075 .070 .096B .070 .096B .092 +.026 3 .066 3 28 2100 .115 .122 .115 .122 .115 +.034 1060 .081 37 311 2125 .131 .153B .131 .153B .144 +.044 86 .100 25 103 2150 .137 .189B .130A .186A .180 +.056 32 .124 47 285 2160 .210 .210 .210 .195A .197 +.061 6 .136 4 14 2165 .207 .217B .207 .203A .206 +.064 6 .142 33 2170 .206 .227B .206 .212A .216 +.068 12 .148 1 11 2175 .220 .237B .220 .237B .226 +.071 28 .155 113 164 2180 .232 .248B .232 .221A .236 +.074 7 .162 3 18 2185 .236 .259B .236 .231A .246 +.076 2 .170 1 6 2190 ---- .271B ---- .271B .257 +.079 .178 3 43 2195 ---- .283B ---- .283B .268 +.082 7 .186 3 8 2200 .225 .295B .225 .295B .280 +.085 541 .195 36 1306 2205 .225 .308B .225 .308B .292 +.088 2 .204 3 12 2210 ---- .322B ---- .322B .305 +.092 .213 4 2215 ---- .336B ---- .336B .318 +.095 3 .223 4 8 2220 ---- .350B ---- .350B .331 +.098 .233 7 2225 .261 .365B .261 .365B .345 +.101 153 .244 10 129 2230 ---- .380B ---- .380B .359 +.104 .255 13 54 2235 .359 .396B .359 .396B .374 +.107 5 .267 4 2240 .290 .413B .282A .413B .390 +.111 3 .279 22 94 2245 .299 .430B .294A .381A .406 +.114 9 .292 8 2250 .352 .449B .352 .445B .423 +.118 55 .305 149 372 2255 .355 .467B .317A .415A .441 +.122 11 .319 11 2260 .437 .486B .437 .486B .459 +.126 20 .333 46 2265 .460 .507B .460 .446A .478 +.130 2 .348 5 6 2270 .371 .527B .364A .466A .498 +.135 8 .363 5 13 2275 .530 .548B .530 .508A .518 +.140 29 .378 86 132 2280 .415 .568B .415 .568B .538 +.144 6 .394 13 2285 .538 .589B .538 .524A .560 +.149 1 .411 26 2290 .460 .613B .431A .613B .581 +.153 5 .428 15 2295 .632 .636B .632 .631A .604 +.158 3 .446 10 19 2300 .490 .661B .469A .661B .627 +.163 530 .464 226 971 2305 ---- .687B ---- .687B .650 +.167 .483 1 5 2310 ---- .710B ---- .710B .674 +.171 .503 4 7 2315 .662 .736B .662 .687A .699 +.176 22 .523 9 2320 .763 .763 .720 .755B .724 +.180 4 .544 10 2325 .582 .790B .568A .782B .750 +.184 114 .566 103 196 2330 .785 .819 .784 .809A .776 +.188 5 .588 1 43 2335 .762 .844B .761 .791A .803 +.192 4 .611 26 89 2340 .832 .873B .832 .783A .831 +.196 5 .635 1 34 2345 .747 .903B .747 .809A .859 +.200 5 .659 3 58 2350 .690 .933B .685A .933B .888 +.204 22 .684 151 525 2355 .801 .964B .801 .964B .917 +.208 1 .709 4 29 2360 .828 .994B .828 .894A .947 +.212 12 .735 1 27 2365 .857 1.027B .761A 1.027B .978 +.216 12 .762 50 121 2370 ---- 1.061B .788A 1.061B 1.009 +.220 .789 6 70 2375 .840 1.094B .815A 1.094B 1.041 +.225 2 .816 18 52 2380 ---- 1.126B .843A 1.126B 1.073 +.228 .845 30 2385 ---- 1.161B .873A 1.160B 1.106 +.232 .874 83 2390 1.097 1.195B .900A 1.076A 1.140 +.237 3 .903 32 2395 1.126 1.230B .930A 1.230B 1.174 +.241 3 .933 101 2400 1.255 1.266B .960A 1.208A 1.208 +.244 5 .964 88 566 2405 1.184 1.301B .990A 1.301B 1.243 +.248 2 .995 11 2410 ---- 1.338B 1.021A 1.338B 1.278 +.252 1.026 21 23 2415 ---- 1.374B 1.053A 1.374B 1.314 +.256 1.058 5 13 2420 1.288 1.404B 1.085A 1.404B 1.350 +.259 6 1.091 2 14 2425 1.202 1.446B 1.118A 1.118A 1.387 +.263 13 1.124 22 198 2430 1.375 1.477B 1.153A 1.476B 1.424 +.266 3 1.158 12 2435 ---- 1.515B 1.187A 1.514B 1.461 +.269 1.192 2 19 2440 ---- 1.555B 1.219A 1.553B 1.499 +.272 1.227 1 10 2445 ---- 1.594B 1.254A 1.592B 1.537 +.275 1.262 2 10 2450 ---- 1.641B 1.288A 1.641B 1.576 +.279 7 1.297 1 237 2455 ---- 1.662B 1.326A 1.471B 1.615 +.281 1.334 1 8 2460 ---- 1.702B 1.360A 1.449B 1.654 +.284 1.370 71 2465 ---- 1.743B 1.398A 1.398A 1.694 +.287 1.407 106 2470 ---- 1.784B 1.439A 1.439A 1.734 +.290 1.444 66 2475 ---- 1.844B 1.471A 1.844B 1.775 +.293 1.482 213 2480 ---- 1.867B ---- ---- 1.815 +.295 1.520 4 11 2485 ---- 1.908B ---- ---- 1.857 +.298 1.559 19 2490 ---- 1.950B ---- ---- 1.898 +.300 1.598 38 2495 ---- 1.993B ---- 1.638B 1.940 +.303 1.637 13 2500 ---- 2.056B 1.663A 2.056B 1.982 +.305 1 1.677 676 2505 ---- 2.079B ---- 1.718B 2.025 +.308 1.717 15 2510 ---- 2.123B ---- 2.053B 2.067 +.309 1.758 28 2515 ---- 2.166B ---- 2.097B 2.111 +.313 1 1.798 10 2520 ---- 2.210B ---- 1.849B 2.154 +.315 1.839 154 2525 ---- 2.273B 1.865A 2.273B 2.198 +.317 1 1.881 169 2530 ---- 2.298B ---- 1.933B 2.242 +.320 1.922 22 2535 ---- 2.343B ---- 1.978B 2.286 +.322 1.964 8 2540 ---- 2.388B ---- 2.021B 2.330 +.324 2.006 10 2545 ---- 2.433B ---- 2.064B 2.375 +.326 2.049 29 2550 ---- 2.498B 2.075A 2.498B 2.420 +.328 2.092 3 330 2555 ---- 2.523B ---- 2.152B 2.465 +.330 2.135 4 2560 ---- 2.568B ---- 2.196B 2.510 +.332 2.178 1 18 2565 ---- 2.614B ---- 2.240B 2.556 +.335 2.221 86 2570 ---- 2.660B ---- 2.285B 2.602 +.337 2.265 50 2575 ---- 2.727B 2.292A 2.727B 2.647 +.338 2.309 1 123 2580 ---- 2.752B ---- 2.375B 2.693 +.340 2.353 9 2585 ---- 2.764B ---- 2.420B 2.739 +.342 2.397 2590 ---- 2.773B ---- 2.465B 2.785 +.343 2.442 24 2595 ---- 2.803B ---- 2.510B 2.832 +.345 2.487 15 2600 ---- 2.957B 2.515A 2.956B 2.878 +.347 2.531 120 2605 ---- 2.798B ---- 2.599B 2.924 +.347 2.577 5 2610 ---- 2.789B ---- 2.645B 2.971 +.349 2.622 3 2615 ---- 2.769B ---- 2.690B 3.018 +.351 2.667 2620 ---- 2.794B ---- 2.736B 3.064 +.351 2.713 29 2625 ---- 3.192B 2.740A 3.192B 3.111 +.353 2.758 32 2630 ---- 2.827B ---- ---- 3.158 +.354 2.804 7 2635 ---- 2.851B ---- ---- 3.205 +.355 2.850 9 2640 ---- 2.898B ---- ---- 3.252 +.356 2.896 2650 ---- 3.429B 2.972A 3.429B 3.346 +.357 2.989 402 2675 ---- 3.668B 3.204A 3.668B 3.584 +.362 3.222 10 2700 ---- 3.908B 3.440A 3.908B 3.823 +.365 3.458 22 2725 ---- 4.150B 3.678A 4.149B 4.064 +.368 3.696 3 2750 ---- 4.392B 3.918A 4.392B 4.306 +.370 3.936 4 2775 ---- 4.637B 4.159A 4.637B 4.549 +.372 4.177 3 2800 ---- 4.767B 4.401A 4.767B 4.794 +.374 4.420 8 2825 ---- 4.776B 4.643A 4.776B 5.039 +.376 4.663 5 2850 ---- ---- ---- ---- 5.285 +.377 4.908 3 2875 ---- ---- ---- ---- 5.531 +.378 5.153 1 2900 ---- ---- ---- ---- 5.778 +.379 5.399 1 2925 ---- ---- ---- ---- 6.025 +.380 5.645 5 2950 ---- ---- ---- ---- 6.273 +.381 5.892 3 2975 ---- ---- ---- ---- 6.520 +.381 6.139 2 3000 ---- ---- ---- ---- 6.768 +.381 6.387 176 3025 ---- ---- ---- ---- 7.017 +.382 6.635 3050 ---- ---- ---- ---- 7.265 +.382 6.883 2 3075 ---- ---- ---- ---- 7.514 +.382 7.132 1 3100 ---- ---- ---- ---- 7.762 +.382 7.380 5 3125 ---- ---- ---- ---- 8.012 +.383 7.629 1 3150 ---- ---- ---- ---- 8.261 +.383 7.878 3 3175 ---- ---- ---- ---- 8.510 +.382 8.128 3 3200 ---- ---- ---- ---- 8.760 +.383 8.377 1 3225 ---- ---- ---- ---- 9.010 +.383 8.627 2 3250 ---- ---- ---- ---- 9.260 +.384 8.876 3275 ---- ---- ---- ---- 9.510 +.384 9.126 3300 ---- ---- ---- ---- 9.760 +.384 9.376 3325 ---- ---- ---- ---- 10.010 +.384 9.626 3350 ---- ---- ---- ---- 10.260 +.384 9.876 3375 ---- ---- ---- ---- 10.510 +.384 10.126 3400 ---- ---- ---- ---- 10.760 +.384 10.376 2 3425 ---- ---- ---- ---- 11.010 +.384 10.626 1 3450 ---- ---- ---- ---- 11.260 +.384 10.876 3475 ---- ---- ---- ---- 11.510 +.384 11.126 1 3500 ---- ---- ---- ---- 11.760 +.384 11.376 16 3525 ---- ---- ---- ---- 12.010 +.384 11.626 2 3550 ---- ---- ---- ---- 12.260 +.384 11.876 1 3575 ---- ---- ---- ---- 12.510 +.384 12.126 2 3600 ---- ---- ---- ---- 12.760 +.384 12.376 3 3625 ---- ---- ---- ---- 13.010 +.384 12.626 2 3650 ---- ---- ---- ---- 13.260 +.384 12.876 5 3675 ---- ---- ---- ---- 13.510 +.384 13.126 3 3700 ---- ---- ---- ---- 13.760 +.384 13.376 5 3725 ---- ---- ---- ---- 14.010 +.384 13.626 2 3750 ---- ---- ---- ---- 14.260 +.384 13.876 3775 ---- ---- ---- ---- 14.510 +.384 14.126 3800 ---- ---- ---- ---- 14.760 +.384 14.376 3825 ---- ---- ---- ---- 15.010 +.384 14.626 3850 ---- ---- ---- ---- 15.260 +.384 14.876 3875 ---- ---- ---- ---- 15.510 +.384 15.126 3900 ---- ---- ---- ---- 15.760 +.384 15.376 3925 ---- ---- ---- ---- 16.010 +.384 15.626 3950 ---- ---- ---- ---- 16.260 +.384 15.876 3975 ---- ---- ---- ---- 16.510 +.384 16.126 4000 ---- ---- ---- ---- 16.760 +.384 20 16.376 20 38 4025 ---- ---- ---- ---- 17.010 +.384 16.626 4050 ---- ---- ---- ---- 17.260 +.384 16.876 4075 ---- ---- ---- ---- 17.510 +.384 17.126 4500 ---- ---- ---- ---- 21.760 +.384 21.376 5000 ---- ---- ---- ---- 26.760 +.384 26.376 6000 ---- ---- ---- ---- 36.760 +.384 36.376 7000 ---- ---- ---- ---- 46.760 +.384 46.376 8000 ---- ---- ---- ---- 56.760 +.384 56.376 9000 ---- ---- ---- ---- 66.760 +.384 66.376 10000 ---- ---- ---- ---- 76.760 +.384 76.376 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 2 2 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 .000 .001 1475 ---- ---- ---- ---- .002 +.001 .001 1500 ---- ---- ---- ---- .002 .000 .002 1 1525 ---- ---- ---- ---- .002 .000 .002 7 1550 ---- ---- ---- ---- .003 +.001 .002 6 1575 ---- ---- ---- ---- .004 +.001 .003 1600 ---- ---- ---- ---- .005 +.001 .004 5 6 1625 ---- ---- ---- ---- .006 +.001 .005 5 1650 ---- .007B ---- .007B .007 +.001 .006 4 1675 ---- .009B ---- .009B .009 +.002 .007 6 1700 .011 .011 .011 .011 .011 +.002 3 .009 3 6 1725 ---- .012B ---- .012B .014 +.003 .011 4 1750 ---- .015B ---- .015B .017 +.004 .013 41 1775 ---- .018B ---- .018B .021 +.005 .016 5 1800 .028 .028 .028 .028 .025 +.005 2 .020 17 39 1825 ---- .028B ---- .028B .031 +.007 .024 5 10 1850 ---- .034B ---- .034B .037 +.008 .029 2 27 1875 ---- .043B ---- .042B .044 +.009 .035 7 10 1900 ---- .051B ---- .051B .053 +.011 1 .042 330 1925 ---- .063B ---- .063B .064 +.013 .051 2 7 1950 ---- .076B ---- .076B .076 +.016 .060 16 19 1975 ---- .091B ---- .091B .091 +.019 .072 6 2000 ---- .110B ---- .110B .109 +.023 1 .086 2 42 2025 ---- .132B ---- .131B .129 +.028 .101 1 5 2050 ---- .159B ---- .158B .154 +.034 .120 21 2075 ---- .190B ---- .189B .184 +.041 .143 2 26 2100 .194 .226B .194 .226B .219 +.050 534 .169 217 814 2125 ---- .269B ---- .268B .260 +.060 .200 15 2150 ---- .320B ---- .320B .309 +.072 .237 16 2175 ---- .377B ---- .377B .366 +.085 .281 16 44 2185 ---- .404B ---- .404B .392 +.091 .301 2190 .337 .418B .337 .336A .405 +.094 1 .311 2195 ---- .432B ---- .432B .418 +.096 .322 2200 .427 .445B .427 .445B .432 +.099 177 .333 32 101 2205 ---- .460B ---- .460B .447 +.102 .345 2210 .456 .475B .456 .475B .461 +.104 12 .357 2215 ---- .492B ---- .492B .476 +.107 .369 2220 ---- .508B ---- .508B .492 +.111 1 .381 2225 ---- .525B ---- .525B .508 +.114 .394 10 17 2230 ---- .542B ---- .542B .524 +.116 .408 6 6 2235 ---- .559B ---- .559B .541 +.120 .421 4 4 2240 .467 .577B .441A .441A .558 +.122 1 .436 1 2245 ---- .596B ---- .596B .576 +.126 .450 2250 .623 .623 .611 .590A .594 +.129 6 .465 3 27 2255 ---- .635B ---- .635B .612 +.131 .481 1 2260 ---- .654B ---- .654B .631 +.134 .497 2265 ---- .674B ---- .674B .651 +.138 .513 2270 ---- .695B ---- .695B .671 +.141 1 .530 2275 ---- .716B ---- .716B .691 +.143 167 .548 32 63 2280 ---- .737B ---- .737B .712 +.147 .565 2285 ---- .759B ---- .759B .733 +.149 .584 2290 ---- .781B ---- .781B .755 +.153 .602 2295 .631 .804B .626A .743A .777 +.155 4 .622 2300 .647 .828B .645A .828B .800 +.159 16 .641 16 159 2305 ---- .852B ---- .852B .823 +.162 .661 2310 ---- .875B ---- .875B .847 +.165 .682 2315 ---- .901B ---- .901B .871 +.168 .703 13 2320 ---- .925B ---- .925B .895 +.171 .724 2325 .912 .950B .912 .879A .920 +.174 2 .746 44 2330 ---- .977B ---- .977B .945 +.177 .768 1 2335 ---- 1.004B ---- 1.004B .971 +.180 .791 13 2340 .961 1.031B .961 .941A .997 +.183 1 .814 1 2345 ---- 1.058B ---- 1.058B 1.024 +.187 .837 13 2350 ---- 1.086B ---- 1.086B 1.051 +.190 .861 27 2355 ---- 1.114B ---- 1.114B 1.078 +.192 .886 2360 1.068 1.143B 1.068 1.047A 1.106 +.195 2 .911 2365 ---- 1.172B ---- 1.172B 1.134 +.198 .936 2370 1.054 1.201B 1.054 1.103A 1.163 +.201 3 .962 2375 ---- 1.233B .987A 1.233B 1.192 +.204 12 .988 2 102 2380 ---- 1.262B ---- 1.262B 1.221 +.207 1.014 2385 ---- 1.294B 1.039A 1.294B 1.251 +.210 1.041 2390 ---- 1.325B 1.068A 1.325B 1.281 +.212 1.069 2395 ---- 1.356B 1.094A 1.356B 1.311 +.214 1.097 1 2400 ---- 1.388B 1.124A 1.388B 1.342 +.217 260 1.125 301 2405 ---- 1.421B 1.150A 1.421B 1.374 +.220 1.154 2410 ---- 1.453B 1.179A 1.453B 1.406 +.223 1.183 2415 1.296 1.487B 1.208A 1.487B 1.438 +.225 2 1.213 2420 1.326 1.521B 1.238A 1.521B 1.470 +.227 1 1.243 2425 ---- 1.555B 1.268A 1.555B 1.503 +.230 1.273 64 2430 ---- 1.589B 1.300A 1.589B 1.537 +.233 1.304 2435 1.422 1.623B 1.331A 1.623B 1.570 +.235 2 1.335 2440 ---- 1.658B 1.362A 1.658B 1.604 +.237 1.367 2445 ---- 1.693B 1.391A 1.693B 1.639 +.240 1.399 2450 ---- 1.729B 1.423A 1.729B 1.674 +.243 1.431 157 2455 ---- 1.765B 1.455A 1.765B 1.709 +.245 1.464 2 2460 ---- 1.801B 1.490A 1.798B 1.745 +.248 1.497 2465 1.773 1.838B 1.521A 1.716A 1.781 +.251 1 1.530 2470 ---- 1.875B 1.554A 1.875B 1.817 +.253 1.564 1 2475 1.845 1.912B 1.588A 1.911B 1.854 +.256 2 1.598 27 2480 ---- 1.949B 1.623A 1.945B 1.890 +.258 1.632 2485 1.677 1.987B 1.657A 1.667A 1.928 +.261 2 1.667 2490 ---- 2.020B 1.692A 2.019B 1.965 +.263 1.702 2495 1.749 2.058B 1.727A 2.057B 2.003 +.265 4 1.738 2500 ---- 2.097B 1.762A 2.097B 2.041 +.267 23 1.774 10 152 2505 ---- 2.095B 1.800A 2.080B 2.079 +.269 1.810 2510 ---- 2.138B 1.836A 2.083B 2.118 +.272 1.846 3 2515 1.896 2.175B 1.871A 1.871A 2.157 +.274 2 1.883 2520 1.926 2.217B 1.908A 1.908A 2.196 +.276 2 1.920 2525 ---- 2.294B 1.945A 2.294B 2.236 +.279 1.957 60 2530 ---- 2.297B 1.984A 2.129B 2.275 +.280 1.995 2 1 2535 ---- 2.337B 2.020A 2.112B 2.315 +.282 2.033 2540 ---- 2.377B 2.064A 2.089B 2.355 +.284 2.071 1 1 2545 ---- 2.418B ---- 2.112B 2.395 +.286 2.109 1 2550 ---- 2.498B 2.137A 2.498B 2.436 +.288 2.148 111 2555 ---- 2.501B ---- 2.191B 2.477 +.290 2.187 2560 ---- 2.543B ---- 2.231B 2.518 +.292 2.226 2565 ---- 2.585B ---- 2.271B 2.559 +.293 2.266 2570 ---- 2.627B ---- 2.312B 2.600 +.295 2.305 2 2575 ---- 2.708B 2.334A 2.708B 2.642 +.297 23 2.345 10 157 2580 ---- 2.711B ---- 2.393B 2.684 +.299 2.385 2585 ---- 2.754B ---- 2.434B 2.726 +.300 2.426 1 2590 ---- 2.797B ---- 2.475B 2.768 +.302 2.466 2595 ---- 2.840B ---- 2.517B 2.810 +.303 2.507 2 2600 ---- 2.923B 2.536A 2.923B 2.853 +.305 2.548 202 2605 ---- 2.926B ---- 2.600B 2.896 +.306 2.590 2 2610 ---- 2.970B ---- 2.641B 2.939 +.308 2.631 2615 ---- 3.014B ---- 2.682B 2.982 +.309 2.673 2620 ---- 3.058B ---- 2.725B 3.025 +.310 2.715 2625 ---- 3.141B 2.743A 3.141B 3.069 +.312 2.757 16 2630 ---- 3.146B ---- 2.810B 3.112 +.313 2.799 1 2635 ---- 3.191B ---- 2.853B 3.156 +.315 2.841 2640 ---- 3.235B ---- 2.896B 3.200 +.316 2.884 2645 ---- 3.280B ---- 2.940B 3.244 +.317 2.927 2650 ---- 3.363B 2.957A 3.363B 3.289 +.319 2.970 12 2655 ---- 3.369B ---- 3.019B 3.333 +.320 3.013 2660 ---- 3.414B ---- 3.063B 3.378 +.322 3.056 2665 ---- 3.459B ---- ---- 3.422 +.323 3.099 2675 ---- 3.588B 3.174A 3.588B 3.512 +.325 3.187 3 2700 ---- 3.816B 3.392A 3.816B 3.739 +.332 3.407 1 2725 ---- 4.047B 3.616A 4.046B 3.968 +.337 3.631 2 2750 ---- 4.278B 3.842A 4.278B 4.200 +.342 3.858 2 2775 ---- 4.513B 4.071A 4.513B 4.433 +.346 4.087 1 2800 ---- 4.749B 4.303A 4.749B 4.668 +.349 4.319 4 2825 ---- 4.986B 4.536A 4.986B 4.905 +.353 4.552 2850 ---- 5.224B 4.770A 5.224B 5.142 +.355 4.787 1 2875 ---- 5.464B 5.007A 5.464B 5.381 +.358 5.023 2900 ---- 5.705B 5.245A 5.705B 5.621 +.360 5.261 4 2925 ---- 5.947B 5.483A 5.947B 5.862 +.362 5.500 2 2950 ---- 6.189B 5.722A 6.189B 6.104 +.364 5.740 2975 ---- 6.432B 5.963A 6.432B 6.347 +.366 5.981 3000 ---- 6.676B 6.205A 6.676B 6.590 +.367 6.223 3025 ---- 6.834B 6.447A 6.834B 6.834 +.369 6.465 1 3050 ---- 6.841B 6.690A 6.841B 7.079 +.370 6.709 3075 ---- ---- 6.942A 6.942A 7.324 +.371 6.953 3100 ---- ---- ---- ---- 7.569 +.372 7.197 3125 ---- ---- ---- ---- 7.815 +.373 7.442 3150 ---- ---- ---- ---- 8.062 +.374 7.688 3175 ---- ---- ---- ---- 8.309 +.375 7.934 3200 ---- ---- ---- ---- 8.556 +.375 8.181 3 3225 ---- ---- ---- ---- 8.803 +.375 8.428 3250 ---- ---- ---- ---- 9.051 +.376 8.675 3275 ---- ---- ---- ---- 9.300 +.377 8.923 3300 ---- ---- ---- ---- 9.548 +.377 9.171 3325 ---- ---- ---- ---- 9.797 +.378 9.419 3350 ---- ---- ---- ---- 10.046 +.378 9.668 2 3375 ---- ---- ---- ---- 10.295 +.378 9.917 3400 ---- ---- ---- ---- 10.544 +.378 10.166 3425 ---- ---- ---- ---- 10.794 +.379 10.415 3450 ---- ---- ---- ---- 11.044 +.380 10.664 3475 ---- ---- ---- ---- 11.294 +.380 10.914 3500 ---- ---- ---- ---- 11.544 +.380 11.164 3525 ---- ---- ---- ---- 11.794 +.380 11.414 3550 ---- ---- ---- ---- 12.044 +.380 11.664 3575 ---- ---- ---- ---- 12.294 +.380 11.914 7 3600 ---- ---- ---- ---- 12.544 +.380 12.164 19 3625 ---- ---- ---- ---- 12.794 +.380 12.414 2 3650 ---- ---- ---- ---- 13.044 +.380 12.664 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 -.001 .002 1300 ---- ---- ---- ---- .001 -.001 .002 40 1325 ---- ---- ---- ---- .002 .000 .002 1350 ---- ---- ---- ---- .002 -.001 .003 1375 ---- ---- ---- ---- .003 .000 .003 6 1400 ---- ---- ---- ---- .003 -.001 .004 300 1425 ---- ---- ---- ---- .004 -.001 .005 1450 ---- ---- ---- ---- .005 -.001 .006 250 1475 ---- ---- ---- ---- .006 -.001 .007 1500 ---- ---- ---- ---- .008 .000 .008 244 1525 ---- ---- ---- ---- .009 -.001 .010 1550 ---- ---- ---- ---- .011 -.001 .012 5 1575 ---- ---- ---- ---- .013 -.001 .014 1 1600 ---- ---- ---- ---- .016 .000 .016 1625 ---- .020B ---- .020B .019 .000 .019 6 1650 ---- ---- ---- ---- .023 +.001 18 .022 107 1675 ---- ---- ---- ---- .027 +.002 1 .025 16 21 1700 ---- ---- ---- ---- .032 +.002 3 .030 1 3 1725 ---- .035B ---- .035B .038 +.004 .034 1750 ---- .044B ---- .044B .045 +.005 .040 1 301 1775 ---- .051B ---- .051B .052 +.006 1 .046 3 1800 ---- .060B ---- .060B .061 +.008 .053 7 145 1825 ---- .071B ---- .070B .072 +.010 .062 6 25 1850 ---- .083B ---- .083B .084 +.013 .071 188 1875 ---- .097B ---- .097B .098 +.016 .082 127 1900 ---- .113B ---- .113B .114 +.020 50 .094 62 1925 ---- .131B ---- .131B .132 +.023 .109 8 1950 ---- .153B ---- .153B .153 +.028 .125 3 17 1975 ---- .178B ---- .178B .178 +.034 .144 2 5 2000 ---- .208B ---- .208B .206 +.040 50 .166 1 275 2025 ---- .241B ---- .241B .238 +.046 .192 1 2050 ---- .279B ---- .279B .275 +.054 .221 1 43 2075 ---- .324B ---- .324B .318 +.062 .256 24 2100 ---- .375B ---- .375B .366 +.071 .295 44 162 2125 ---- .432B ---- .432B .422 +.081 .341 75 2150 ---- .497B ---- .497B .485 +.092 .393 1 1225 2175 ---- .569B ---- .569B .556 +.103 .453 1 17 2200 .644 .650B .644 .650B .635 +.115 5 .520 44 310 2225 ---- .742B ---- .742B .724 +.128 .596 1 11 2250 .746 .841B .746 .839B .822 +.142 8 .680 1 133 2275 .795 .950B .795 .950B .928 +.154 6 .774 48 2300 .899 1.068B .899 1.068B 1.042 +.166 6 .876 4 56 2325 ---- 1.196B ---- 1.196B 1.164 +.176 .988 49 2350 ---- 1.333B ---- 1.333B 1.296 +.187 1.109 32 2375 ---- 1.477B ---- 1.477B 1.439 +.200 1.239 170 2400 1.611 1.633B 1.377A 1.576A 1.591 +.213 2 1.378 60 2425 ---- 1.793B 1.522A 1.793B 1.751 +.226 1.525 59 2450 ---- 1.964B 1.677A 1.964B 1.918 +.238 1.680 110 2475 ---- 2.141B 1.839A 2.140B 2.091 +.248 1.843 13 2500 ---- 2.323B 2.008A 2.323B 2.271 +.258 2.013 2 451 2525 ---- 2.512B 2.184A 2.512B 2.456 +.266 2.190 2 9 2550 ---- 2.700B 2.366A 2.700B 2.648 +.274 2.374 152 2575 ---- 2.900B 2.554A 2.900B 2.844 +.281 2.563 23 2600 ---- 3.105B 2.748A 3.105B 3.046 +.289 2.757 505 2625 ---- 3.314B 2.946A 3.313B 3.252 +.296 2.956 14 2650 ---- 3.527B 3.150A 3.526B 3.462 +.302 3.160 3 2675 ---- 3.743B 3.357A 3.743B 3.676 +.308 3.368 37 2700 ---- 3.963B 3.568A 3.963B 3.894 +.314 3.580 608 2725 ---- 4.185B 3.783A 4.185B 4.114 +.319 3.795 6 2750 ---- 4.409B 4.001A 4.409B 4.337 +.324 4.013 12 2775 ---- 4.636B 4.222A 4.636B 4.563 +.330 4.233 2800 ---- 4.864B 4.444A 4.864B 4.790 +.334 4.456 17 2825 ---- 5.095B 4.669A 5.095B 5.019 +.337 4.682 3 2850 ---- 5.326B 4.897A 5.326B 5.250 +.341 4.909 3 2875 ---- 5.560B 5.127A 5.560B 5.482 +.344 5.138 2900 ---- 5.794B 5.357A 5.794B 5.716 +.347 5.369 1 2925 ---- 6.030B 5.587A 6.030B 5.950 +.349 5.601 2 2950 ---- 6.266B 5.821A 6.266B 6.186 +.351 5.835 1 2975 ---- 6.504B 6.057A 6.504B 6.423 +.353 6.070 1 3000 ---- 6.743B 6.292A 6.743B 6.661 +.355 6.306 33 3025 ---- 6.982B 6.529A 6.980B 6.900 +.357 6.543 1 3050 ---- 7.223B 6.767A 7.223B 7.140 +.359 6.781 2 3075 ---- 7.464B 7.005A 7.464B 7.380 +.360 7.020 2 3100 ---- 7.705B 7.244A 7.705B 7.622 +.362 7.260 2 3125 ---- 7.948B 7.484A 7.947B 7.864 +.364 7.500 3150 ---- 8.191B 7.725A 8.191B 8.106 +.365 7.741 1 3175 ---- 8.435B 7.967A 8.435B 8.350 +.367 7.983 1 3200 ---- 8.679B 8.209A 8.679B 8.593 +.368 8.225 7 3225 ---- 8.868B 8.452A 8.868B 8.837 +.369 8.468 3250 ---- 8.990B 8.695A 8.990B 9.082 +.370 8.712 17 3275 ---- 9.000B 8.939A 9.000B 9.327 +.371 8.956 1 3300 ---- ---- ---- ---- 9.573 +.373 9.200 118 3325 ---- ---- ---- ---- 9.819 +.374 9.445 3350 ---- ---- ---- ---- 10.065 +.374 9.691 3375 ---- ---- ---- ---- 10.311 +.374 9.937 3400 ---- ---- ---- ---- 10.558 +.375 10.183 11 3425 ---- ---- ---- ---- 10.805 +.375 10.430 3450 ---- ---- ---- ---- 11.053 +.376 10.677 3475 ---- ---- ---- ---- 11.301 +.377 10.924 3500 ---- ---- ---- ---- 11.549 +.377 11.172 3 3525 ---- ---- ---- ---- 11.798 +.378 11.420 3550 ---- ---- ---- ---- 12.046 +.378 11.668 3575 ---- ---- ---- ---- 12.295 +.378 11.917 3600 ---- ---- ---- ---- 12.545 +.379 12.166 3625 ---- ---- ---- ---- 12.794 +.379 12.415 3650 ---- ---- ---- ---- 13.044 +.380 12.664 4000 ---- ---- ---- ---- 16.544 +.380 16.164 2 4500 ---- ---- ---- ---- 21.544 +.380 21.164 5000 ---- ---- ---- ---- 26.544 +.380 26.164 6000 ---- ---- ---- ---- 36.544 +.380 36.164 7000 ---- ---- ---- ---- 46.544 +.380 46.164 8000 ---- ---- ---- ---- 56.544 +.380 56.164 9000 ---- ---- ---- ---- 66.544 +.380 66.164 10000 ---- ---- ---- ---- 76.544 +.380 76.164 SO OCT23 Silver Option PUT 1400 ---- ---- ---- ---- .010 +.001 .009 1425 ---- ---- ---- ---- .011 .000 .011 1 1450 ---- ---- ---- ---- .013 +.001 .012 1475 ---- ---- ---- ---- .016 +.002 .014 1500 ---- ---- ---- ---- .018 +.001 .017 10 1525 ---- ---- ---- ---- .021 +.002 .019 1550 ---- ---- ---- ---- .024 +.002 .022 1575 ---- ---- ---- ---- .028 +.003 .025 1600 ---- ---- ---- ---- .032 +.003 .029 1625 ---- ---- ---- ---- .037 +.004 .033 1650 ---- ---- ---- ---- .043 +.005 .038 1675 ---- ---- ---- ---- .049 +.006 .043 1700 ---- .051B ---- .051B .056 +.007 .049 1725 ---- .059B ---- .059B .064 +.008 .056 1750 ---- .068B ---- .068B .073 +.009 .064 1 1775 ---- .079B ---- .079B .083 +.010 .073 1800 ---- .091B ---- .091B .094 +.011 .083 1 1 1825 ---- .104B ---- .104B .108 +.014 .094 1850 ---- .120B ---- .120B .123 +.016 .107 1 1875 ---- .138B ---- .138B .140 +.019 .121 1900 ---- .158B ---- .158B .160 +.023 .137 1925 ---- .182B ---- .182B .182 +.026 .156 1950 ---- .208B ---- .208B .208 +.031 .177 1975 ---- .238B ---- .238B .237 +.036 .201 2000 .259 .272B .259 .272B .270 +.041 3 .229 2 2025 ---- .311B ---- .311B .307 +.047 .260 2050 .339 .354B .339 .354B .349 +.054 1 .295 2 2075 ---- .402B ---- .402B .397 +.062 .335 2100 ---- .457B ---- .457B .449 +.070 .379 25 2125 ---- .517B ---- .517B .508 +.078 .430 2150 ---- .584B ---- .584B .573 +.088 .485 6 2175 ---- .657B .547A .657B .644 +.096 .548 25 2200 ---- .738B ---- .738B .723 +.107 .616 5 14 2225 ---- .827B .691A .827B .809 +.117 .692 51 2250 ---- .923B .774A .923B .903 +.127 .776 6 2275 ---- 1.027B ---- 1.027B 1.004 +.137 .867 17 2300 ---- 1.139B ---- 1.139B 1.114 +.149 .965 60 2325 ---- 1.259B ---- 1.259B 1.231 +.159 1.072 2350 ---- 1.386B 1.186A 1.386B 1.356 +.169 1.187 10 2375 ---- 1.521B 1.307A 1.521B 1.489 +.180 1.309 6 2400 ---- 1.663B 1.438A 1.663B 1.629 +.190 1.439 1 2425 ---- 1.813B 1.574A 1.813B 1.777 +.200 1.577 2450 ---- 1.970B 1.718A 1.970B 1.931 +.209 1.722 2475 ---- 2.134B 1.869A 2.134B 2.092 +.218 1.874 1 2500 ---- 2.304B 2.027A 2.303B 2.259 +.226 2.033 3 2525 ---- 2.479B 2.191A 2.479B 2.432 +.234 2.198 3 2550 ---- 2.661B 2.361A 2.661B 2.611 +.242 2.369 11 2575 ---- 2.848B 2.537A 2.848B 2.796 +.251 2.545 19 2600 ---- 3.040B 2.717A 3.040B 2.985 +.258 2.727 7 2625 ---- 3.236B 2.904A 3.236B 3.180 +.265 2.915 9 2650 ---- 3.437B 3.093A 3.437B 3.378 +.272 3.106 2675 ---- 3.641B 3.293A 3.641B 3.581 +.278 3.303 2700 ---- 3.850B 3.491A 3.850B 3.788 +.285 3.503 2725 ---- 4.061B 3.694A 4.061B 3.997 +.290 3.707 2750 ---- 4.276B 3.901A 4.276B 4.210 +.296 3.914 2775 ---- 4.493B 4.111A 4.493B 4.426 +.301 4.125 2800 ---- 4.712B 4.324A 4.712B 4.644 +.306 4.338 2 2825 ---- 4.934B 4.539A 4.934B 4.864 +.310 4.554 2 2850 ---- 5.157B 4.757A 5.157B 5.087 +.314 4.773 2875 ---- 5.383B 4.977A 5.383B 5.311 +.318 4.993 2900 ---- 5.610B 5.200A 5.610B 5.537 +.321 5.216 2925 ---- 5.839B 5.423A 5.839B 5.765 +.324 5.441 1 2950 ---- 6.069B 5.649A 6.069B 5.994 +.327 5.667 2975 ---- 6.301B 5.877A 6.301B 6.224 +.329 5.895 3000 ---- 6.534B 6.105A 6.534B 6.456 +.332 6.124 3025 ---- 6.766B 6.335A 6.766B 6.689 +.334 6.355 3050 ---- 7.001B 6.567A 7.001B 6.923 +.337 6.586 3075 ---- 7.237B 6.799A 7.237B 7.158 +.339 6.819 3100 ---- 7.473B 7.035A 7.473B 7.394 +.341 7.053 1 3125 ---- 7.711B 7.268A 7.711B 7.631 +.343 7.288 3150 ---- 7.949B 7.504A 7.949B 7.869 +.345 7.524 1 3175 ---- 8.187B 7.740A 8.187B 8.107 +.346 7.761 1 3200 ---- 8.427B 7.979A 8.427B 8.346 +.348 7.998 1 3225 ---- 8.667B 8.217A 8.667B 8.586 +.349 8.237 3250 ---- 8.908B 8.453A 8.908B 8.826 +.350 8.476 3275 ---- 9.150B 8.693A 9.150B 9.067 +.352 8.715 3300 ---- 9.392B 8.934A 9.392B 9.308 +.353 8.955 3325 ---- 9.634B 9.174A 9.634B 9.550 +.354 9.196 3350 ---- 9.877B 9.415A 9.877B 9.793 +.355 9.438 3375 ---- 10.120B 9.657A 10.119B 10.036 +.356 9.680 1 3400 ---- 10.365B 9.898A 10.365B 10.279 +.357 9.922 3425 ---- 10.609B 10.143A 10.609B 10.523 +.358 10.165 1 3450 ---- 10.835B 10.384A 10.835B 10.767 +.358 10.409 3475 ---- 10.966B 10.628A 10.965B 11.012 +.359 10.653 3500 ---- 11.000B 10.872A 11.000B 11.257 +.360 10.897 11 21 3525 ---- ---- ---- ---- 11.503 +.361 11.142 3550 ---- ---- ---- ---- 11.749 +.362 11.387 3575 ---- ---- ---- ---- 11.995 +.362 11.633 1 3600 ---- ---- ---- ---- 12.242 +.363 11.879 3625 ---- ---- ---- ---- 12.489 +.364 12.125 3650 ---- ---- ---- ---- 12.736 +.364 12.372 3675 ---- ---- ---- ---- 12.983 +.364 12.619 SO NOV23 Silver Option PUT 1425 ---- ---- ---- ---- .021 +.002 .019 1450 ---- ---- ---- ---- .024 +.002 .022 1475 ---- ---- ---- ---- .028 +.003 .025 1500 ---- ---- ---- ---- .032 +.003 .029 1525 ---- ---- ---- ---- .037 +.004 .033 1550 ---- ---- ---- ---- .042 +.004 .038 1575 ---- ---- ---- ---- .048 +.005 .043 1600 ---- ---- ---- ---- .055 +.006 .049 1625 ---- .057B ---- .057B .062 +.006 .056 1650 ---- .065B ---- .065B .070 +.007 .063 1675 ---- .074B ---- .074B .079 +.008 .071 1700 ---- .084B ---- .084B .090 +.010 .080 1725 ---- .096B ---- .096B .101 +.011 .090 1750 ---- .108B ---- .108B .114 +.013 .101 1775 ---- .123B ---- .123B .128 +.014 .114 1800 ---- .140B ---- .140B .144 +.016 .128 1825 ---- .158B ---- .158B .162 +.018 .144 1850 ---- .179B ---- .179B .183 +.021 .162 1875 ---- .202B ---- .202B .206 +.024 .182 1900 ---- .229B ---- .229B .231 +.027 .204 1925 ---- .258B ---- .258B .260 +.031 .229 1950 ---- .292B ---- .292B .293 +.037 .256 1975 ---- .329B ---- .329B .329 +.041 .288 2000 ---- .370B ---- .370B .370 +.048 .322 30 2025 ---- .416B ---- .416B .415 +.054 .361 2050 ---- .467B ---- .467B .465 +.061 .404 2075 ---- .523B ---- .523B .520 +.068 .452 2100 ---- .585B ---- .585B .580 +.076 .504 1 2125 ---- .653B ---- .653B .646 +.083 .563 1 2150 ---- .728B ---- .728B .719 +.093 .626 2175 ---- .808B ---- .808B .798 +.102 .696 2 2200 ---- .897B .772A .896B .883 +.110 .773 1 2225 ---- .991B ---- .991B .975 +.120 .855 2250 ---- 1.093B ---- 1.092B 1.075 +.130 .945 2275 ---- 1.201B ---- 1.201B 1.182 +.140 1.042 2300 ---- 1.318B ---- 1.316B 1.296 +.150 1.146 3 2325 ---- 1.440B ---- 1.428B 1.417 +.159 1.258 1 2350 ---- 1.570B ---- 1.561B 1.546 +.170 1.376 2375 ---- 1.706B ---- 1.698B 1.681 +.179 1.502 2400 ---- 1.850B ---- 1.842B 1.822 +.188 1.634 2425 ---- 2.000B ---- 1.992B 1.970 +.197 1.773 2450 ---- 2.157B ---- 2.151B 2.124 +.206 1.918 2475 ---- 2.319B 2.069A 2.318B 2.284 +.214 2.070 2500 ---- 2.487B 2.226A 2.479B 2.450 +.223 2.227 2525 ---- 2.660B 2.389A 2.659B 2.621 +.231 2.390 2550 ---- 2.839B 2.557A 2.837B 2.797 +.238 2.559 2575 ---- 3.023B 2.731A 3.021B 2.979 +.246 2.733 2600 ---- 3.211B 2.909A 3.204B 3.164 +.253 2.911 2625 ---- 3.403B 3.092A 3.400B 3.354 +.259 3.095 2650 ---- 3.595B 3.279A 3.595B 3.549 +.267 3.282 2675 ---- 3.795B 3.470A 3.795B 3.747 +.273 3.474 2700 ---- 3.999B 3.666A 3.999B 3.948 +.278 3.670 2725 ---- 4.205B 3.864A 4.205B 4.153 +.283 3.870 2750 ---- 4.415B 4.066A 4.415B 4.361 +.289 4.072 2775 ---- 4.627B 4.272A 4.627B 4.571 +.293 4.278 2800 ---- 4.842B 4.480A 4.842B 4.784 +.297 4.487 2825 ---- 5.058B 4.691A 5.058B 5.000 +.302 4.698 2850 ---- 5.278B 4.904A 5.278B 5.217 +.305 4.912 2875 ---- 5.499B 5.120A 5.499B 5.437 +.309 5.128 2900 ---- 5.722B 5.337A 5.722B 5.658 +.311 5.347 2925 ---- 5.946B 5.557A 5.946B 5.882 +.315 5.567 2950 ---- 6.172B 5.777A 6.172B 6.107 +.318 5.789 2975 ---- 6.400B 6.000A 6.400B 6.333 +.321 6.012 3000 ---- 6.628B 6.225A 6.628B 6.561 +.324 6.237 3025 ---- 6.858B 6.451A 6.858B 6.790 +.326 6.464 3050 ---- 7.089B 6.678A 7.089B 7.020 +.328 6.692 3075 ---- 7.321B 6.908A 7.321B 7.251 +.331 6.920 3100 ---- 7.554B 7.136A 7.554B 7.484 +.333 7.151 3125 ---- 7.788B 7.367A 7.788B 7.717 +.335 7.382 3150 ---- 8.023B 7.599A 8.023B 7.951 +.337 7.614 3175 ---- 8.258B 7.831A 8.258B 8.186 +.339 7.847 3200 ---- 8.495B 8.065A 8.495B 8.422 +.341 8.081 3225 ---- 8.732B 8.299A 8.732B 8.658 +.343 8.315 3250 ---- 8.969B 8.535A 8.969B 8.895 +.344 8.551 3275 ---- 9.208B 8.770A 9.208B 9.133 +.346 8.787 3300 ---- 9.447B 9.007A 9.447B 9.372 +.348 9.024 3325 ---- 9.687B 9.245A 9.687B 9.610 +.349 9.261 3350 ---- 9.927B 9.482A 9.927B 9.850 +.350 9.500 3375 ---- 10.168B 9.721A 10.168B 10.090 +.351 9.739 3400 ---- 10.409B 9.960A 10.409B 10.331 +.353 9.978 3425 ---- 10.650B 10.200A 10.650B 10.572 +.354 10.218 3450 ---- 10.892B 10.440A 10.892B 10.814 +.355 10.459 3475 ---- 11.135B 10.681A 11.135B 11.056 +.356 10.700 3500 ---- 11.378B 10.923A 11.378B 11.299 +.357 10.942 3525 ---- 11.622B 11.164A 11.622B 11.542 +.358 11.184 3550 ---- 11.866B 11.407A 11.866B 11.785 +.358 11.427 3575 ---- 12.110B 11.649A 12.110B 12.029 +.359 11.670 3600 ---- 12.355B 11.892A 12.355B 12.274 +.360 11.914 3625 ---- 12.558B 12.137A 12.558B 12.518 +.360 12.158 3650 ---- 12.698B 12.380A 12.698B 12.764 +.361 12.403 3675 ---- 12.715B 12.625A 12.715B 13.009 +.361 12.648 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 ---- ---- ---- ---- .002 .000 .002 975 ---- ---- ---- ---- .002 .000 .002 1000 ---- ---- ---- ---- .002 .000 .002 1 1025 ---- ---- ---- ---- .003 .000 .003 1050 ---- ---- ---- ---- .003 -.001 .004 1075 ---- ---- ---- ---- .004 .000 .004 1100 ---- ---- ---- ---- .005 .000 .005 1125 ---- ---- ---- ---- .006 .000 .006 1150 ---- ---- ---- ---- .007 .000 .007 1175 ---- ---- ---- ---- .008 .000 .008 1200 ---- ---- ---- ---- .009 .000 .009 1 1225 ---- ---- ---- ---- .011 .000 .011 400 1250 ---- ---- ---- ---- .013 .000 .013 1275 ---- ---- ---- ---- .015 .000 .015 1300 ---- ---- ---- ---- .017 .000 .017 1325 ---- ---- ---- ---- .020 +.001 .019 1350 ---- ---- ---- ---- .023 +.001 .022 1 1375 ---- ---- ---- ---- .026 +.001 .025 202 1400 ---- ---- ---- ---- .030 +.002 .028 1 1425 ---- ---- ---- ---- .034 +.002 .032 1450 ---- ---- ---- ---- .039 +.003 .036 200 1475 ---- ---- ---- ---- .044 +.004 .040 1500 ---- ---- ---- ---- .049 +.004 .045 2 1525 ---- ---- ---- ---- .056 +.005 .051 1 1550 ---- ---- ---- ---- .063 +.006 .057 2 1575 ---- .067B ---- .067B .071 +.007 .064 1 1600 ---- .076B ---- .076B .079 +.007 .072 134 1625 ---- .086B ---- .086B .089 +.009 .080 1650 ---- .097B ---- .097B .100 +.011 .089 8 1675 ---- .108B ---- .108B .112 +.012 .100 1 1700 ---- .122B ---- .122B .125 +.014 .111 8 1725 ---- .136B ---- .136B .140 +.016 .124 1750 ---- .153B ---- .153B .156 +.018 .138 4 1775 ---- .171B ---- .171B .175 +.021 .154 10 1800 .199 .199 .199 .199 .195 +.023 1 .172 1 229 1825 ---- .215B ---- .215B .218 +.026 .192 6 1850 ---- .241B ---- .241B .243 +.030 .213 100 1875 ---- .269B ---- .269B .271 +.033 .238 9 1900 ---- .301B ---- .301B .302 +.037 .265 56 1925 ---- .336B ---- .336B .336 +.041 .295 115 1950 ---- .375B ---- .375B .374 +.046 .328 39 1975 ---- .419B ---- .419B .416 +.051 .365 1 2000 ---- .467B ---- .467B .463 +.057 .406 67 2025 ---- .518B ---- .518B .514 +.063 .451 45 2050 ---- .577B ---- .577B .570 +.070 .500 1 18 2075 ---- .639B ---- .639B .632 +.077 .555 7 2100 ---- .708B ---- .708B .699 +.084 .615 1 195 2125 ---- .782B ---- .782B .773 +.093 .680 100 2150 ---- .862B ---- .862B .852 +.101 .751 6 26 2175 ---- .950B ---- .950B .938 +.109 .829 2200 .950 1.050 .912A 1.025A 1.029 +.117 77 .912 105 140 2225 ---- 1.142B 1.000A 1.142B 1.128 +.126 1.002 25 2250 ---- 1.249B ---- 1.249B 1.232 +.134 1.098 26 2275 1.340 1.361B 1.340 1.355B 1.343 +.143 1 1.200 226 2300 ---- 1.482B ---- 1.482B 1.460 +.151 1.309 171 2325 ---- 1.605B ---- 1.605B 1.584 +.159 1.425 100 2350 ---- 1.738B ---- 1.738B 1.714 +.168 1.546 21 2375 ---- 1.875B ---- 1.875B 1.850 +.176 1.674 100 2400 ---- 2.020B ---- 2.020B 1.993 +.185 1.808 109 2425 ---- 2.170B ---- 2.170B 2.141 +.192 1.949 7 2450 ---- 2.326B ---- 2.321B 2.295 +.200 2.095 4 2475 ---- 2.488B ---- 2.488B 2.455 +.209 2.246 30 2500 ---- 2.654B ---- 2.654B 2.619 +.216 2.403 27 2525 ---- 2.827B ---- 2.826B 2.789 +.224 2.565 6 2550 ---- 3.004B ---- 3.003B 2.964 +.231 2.733 15 2575 ---- 3.184B ---- 3.184B 3.143 +.238 2.905 1 2600 ---- 3.369B 3.080A 3.368B 3.326 +.245 3.081 15 2625 ---- 3.558B 3.260A 3.557B 3.514 +.252 3.262 32 2650 ---- 3.750B 3.445A 3.750B 3.705 +.258 3.447 1 2675 ---- 3.946B 3.629A 3.946B 3.900 +.264 3.636 111 2700 ---- 4.146B 3.824A 4.146B 4.098 +.270 3.828 3 4 2725 ---- 4.349B 4.018A 4.349B 4.299 +.275 4.024 2750 ---- 4.554B ---- 4.554B 4.503 +.280 4.223 2775 ---- 4.763B 4.424A 4.763B 4.710 +.285 4.425 2800 ---- 4.973B 4.628A 4.973B 4.919 +.289 4.630 2825 ---- 5.187B 4.835A 5.186B 5.130 +.293 4.837 2850 ---- 5.401B 5.044A 5.401B 5.344 +.297 5.047 2875 ---- 5.618B 5.257A 5.618B 5.560 +.301 5.259 2900 ---- 5.838B 5.471A 5.837B 5.778 +.305 5.473 2925 ---- 6.058B 5.685A 6.058B 5.997 +.307 5.690 2950 ---- 6.281B 5.904A 6.281B 6.218 +.310 5.908 2975 ---- 6.504B 6.122A 6.504B 6.441 +.314 6.127 3000 ---- 6.729B 6.343A 6.729B 6.665 +.316 6.349 14 3025 ---- 6.956B 6.567A 6.956B 6.891 +.320 6.571 3050 ---- 7.184B 6.789A 7.183B 7.118 +.322 6.796 3075 ---- 7.412B 7.014A 7.412B 7.346 +.325 7.021 3100 ---- 7.643B 7.242A 7.643B 7.575 +.327 7.248 3125 ---- 7.873B 7.467A 7.873B 7.805 +.329 7.476 1 3150 ---- 8.105B 7.696A 8.105B 8.036 +.332 7.704 3175 ---- 8.338B 7.925A 8.337B 8.268 +.334 7.934 1 3200 ---- 8.572B 8.156A 8.572B 8.501 +.336 8.165 1 3225 ---- 8.806B 8.387A 8.806B 8.735 +.338 8.397 3250 ---- 9.041B 8.619A 9.041B 8.969 +.339 8.630 1 3275 ---- 9.276B 8.853A 9.276B 9.205 +.342 8.863 15 3300 ---- 9.512B 9.086A 9.512B 9.440 +.343 9.097 1 3325 ---- 9.749B 9.321A 9.749B 9.677 +.345 9.332 3350 ---- 9.986B 9.556A 9.986B 9.914 +.346 9.568 3375 ---- 10.225B 9.793A 10.225B 10.152 +.348 9.804 3400 ---- 10.463B 10.030A 10.463B 10.390 +.349 10.041 3425 ---- 10.703B 10.268A 10.703B 10.629 +.350 10.279 3450 ---- 10.942B 10.506A 10.942B 10.868 +.351 10.517 3475 ---- 11.183B 10.743A 11.183B 11.108 +.353 10.755 3500 ---- 11.424B 10.982A 11.424B 11.348 +.353 10.995 3525 ---- 11.665B 11.221A 11.665B 11.589 +.355 11.234 3550 ---- 11.906B 11.461A 11.906B 11.830 +.356 11.474 3575 ---- 12.148B 11.701A 12.148B 12.071 +.356 11.715 3600 ---- 12.391B 11.942A 12.391B 12.313 +.357 11.956 3625 ---- 12.634B 12.183A 12.634B 12.556 +.358 12.198 3650 ---- 12.878B 12.425A 12.878B 12.799 +.359 12.440 3675 ---- 13.121B 12.667A 13.121B 13.042 +.360 12.682 1 3700 ---- 13.365B 12.910A 13.365B 13.286 +.361 12.925 3725 ---- 13.610B 13.153A 13.610B 13.530 +.362 13.168 3750 ---- 13.854B 13.396A 13.854B 13.774 +.362 13.412 3775 ---- 14.099B 13.640A 14.099B 14.019 +.363 13.656 4 3800 ---- 14.266B 13.884A 14.264B 14.264 +.364 13.900 28 3825 ---- 14.362B 14.128A 14.362B 14.509 +.364 14.145 3850 ---- 14.410B 14.372A 14.372A 14.755 +.365 14.390 3875 ---- ---- ---- ---- 15.001 +.366 14.635 3900 ---- ---- ---- ---- 15.247 +.366 14.881 3925 ---- ---- ---- ---- 15.493 +.366 15.127 3950 ---- ---- ---- ---- 15.740 +.367 15.373 3975 ---- ---- ---- ---- 15.987 +.367 15.620 4000 ---- ---- ---- ---- 16.235 +.368 15.867 4025 ---- ---- ---- ---- 16.482 +.368 16.114 4050 ---- ---- ---- ---- 16.730 +.368 16.362 4075 ---- ---- ---- ---- 16.978 +.368 16.610 1 4500 ---- ---- ---- ---- 21.221 +.369 20.852 1 5000 ---- ---- ---- ---- 26.221 +.369 25.852 6000 ---- ---- ---- ---- 36.221 +.369 35.852 7000 ---- ---- ---- ---- 46.221 +.369 45.852 7500 ---- ---- ---- ---- 51.221 +.369 50.852 8000 ---- ---- ---- ---- 56.221 +.369 55.852 9000 ---- ---- ---- ---- 66.221 +.369 65.852 10000 ---- ---- ---- ---- 76.221 +.369 75.852 SO MAR24 Silver Option PUT 1100 ---- ---- ---- ---- .018 +.001 .017 1125 ---- ---- ---- ---- .020 +.001 .019 1150 ---- ---- ---- ---- .023 +.002 .021 1175 ---- ---- ---- ---- .026 +.002 .024 1200 ---- ---- ---- ---- .029 +.002 .027 1225 ---- ---- ---- ---- .033 +.002 .031 1250 ---- ---- ---- ---- .037 +.003 .034 1275 ---- ---- ---- ---- .042 +.003 .039 1300 ---- ---- ---- ---- .046 +.003 .043 1325 ---- ---- ---- ---- .051 +.003 .048 1350 ---- ---- ---- ---- .057 +.004 .053 1375 ---- ---- ---- ---- .063 +.004 .059 1400 ---- ---- ---- ---- .070 +.005 .065 1425 ---- ---- ---- ---- .077 +.005 .072 1450 ---- ---- ---- ---- .085 +.006 .079 1475 ---- ---- ---- ---- .094 +.007 .087 1500 ---- ---- ---- ---- .103 +.007 .096 1525 ---- ---- ---- ---- .114 +.009 .105 1550 ---- ---- ---- ---- .125 +.009 .116 1575 ---- ---- ---- ---- .138 +.011 .127 1600 ---- ---- ---- ---- .152 +.012 .140 1625 ---- ---- ---- ---- .167 +.013 .154 1 1650 ---- .172B ---- .172B .185 +.015 .170 1675 ---- .191B ---- .191B .204 +.017 .187 1700 ---- .213B ---- .213B .225 +.019 .206 1 1725 ---- .236B ---- .236B .248 +.022 .226 1750 ---- .262B ---- .262B .274 +.025 .249 1775 ---- .290B ---- .290B .302 +.028 .274 1 1800 ---- .321B ---- .321B .333 +.031 .302 100 1825 ---- .355B ---- .355B .366 +.034 .332 1850 ---- .392B ---- .392B .403 +.039 .364 1875 ---- .432B ---- .432B .442 +.042 .400 1900 ---- .475B ---- .475B .485 +.046 .439 1925 ---- .522B ---- .522B .532 +.052 .480 1950 ---- .573B ---- .573B .582 +.056 .526 1975 ---- .628B ---- .628B .637 +.062 .575 1 2000 ---- .687B ---- .687B .695 +.068 .627 2 2025 ---- .750B ---- .750B .757 +.073 .684 2050 ---- .817B ---- .817B .824 +.079 .745 2075 ---- .890B ---- .890B .896 +.086 .810 2100 ---- .967B ---- .967B .972 +.092 .880 70 2125 ---- 1.049B ---- 1.049B 1.053 +.098 .955 1 2150 ---- 1.137B ---- 1.137B 1.139 +.105 1.034 1 2175 ---- 1.229B ---- 1.229B 1.231 +.112 1.119 1 2200 ---- 1.321B ---- 1.321B 1.327 +.119 1.208 188 2225 ---- 1.425B ---- 1.425B 1.429 +.126 1.303 2 2250 ---- 1.533B ---- 1.533B 1.536 +.133 1.403 10 2275 ---- 1.647B ---- 1.647B 1.649 +.140 1.509 2300 ---- 1.767B ---- 1.767B 1.767 +.147 1.620 50 2325 ---- 1.892B ---- 1.892B 1.891 +.154 1.737 5 2350 ---- 2.022B ---- 2.022B 2.019 +.160 1.859 2375 ---- 2.158B ---- 2.158B 2.153 +.167 1.986 2400 ---- 2.299B ---- 2.299B 2.293 +.175 2.118 2425 ---- 2.444B ---- 2.444B 2.437 +.182 2.255 2450 ---- 2.594B ---- 2.594B 2.586 +.189 2.397 2 2475 ---- 2.749B ---- 2.749B 2.739 +.195 2.544 2500 ---- 2.909B ---- 2.909B 2.897 +.201 2.696 125 2525 ---- 3.072B ---- 3.072B 3.060 +.208 2.852 29 2550 ---- 3.240B ---- 3.240B 3.227 +.215 3.012 2575 ---- 3.411B ---- 3.411B 3.397 +.221 3.176 2600 ---- 3.586B ---- 3.586B 3.571 +.227 3.344 2 2625 ---- 3.765B ---- 3.765B 3.749 +.233 3.516 2650 ---- 3.948B ---- 3.947B 3.930 +.238 3.692 120 2675 ---- 4.133B ---- 4.133B 4.114 +.243 3.871 2700 ---- 4.321B ---- 4.321B 4.302 +.249 4.053 21 2725 ---- 4.513B ---- 4.512B 4.492 +.254 4.238 1 2750 ---- 4.706B ---- 4.706B 4.684 +.258 4.426 2775 ---- 4.903B ---- 4.903B 4.879 +.262 4.617 2800 ---- 5.102B ---- 5.101B 5.077 +.266 4.811 2825 ---- 5.303B ---- 5.303B 5.277 +.270 5.007 2850 ---- 5.506B ---- 5.506B 5.479 +.274 5.205 2875 ---- 5.711B ---- 5.711B 5.683 +.277 5.406 2900 ---- 5.919B ---- 5.918B 5.889 +.280 5.609 2925 ---- 6.128B ---- 6.127B 6.097 +.284 5.813 2950 ---- 6.338B ---- 6.338B 6.306 +.286 6.020 2975 ---- 6.551B ---- 6.550B 6.518 +.290 6.228 15 3000 ---- 6.765B 6.438A 6.764B 6.730 +.291 6.439 3025 ---- 6.980B 6.649A 6.980B 6.945 +.295 6.650 3050 ---- 7.197B 6.861A 7.197B 7.161 +.298 6.863 3075 ---- 7.415B 7.075A 7.075A 7.378 +.300 7.078 3100 ---- 7.635B 7.291A 7.291A 7.597 +.303 7.294 3125 ---- 7.856B 7.508A 7.508A 7.816 +.305 7.511 3150 ---- 8.078B 7.725A 7.725A 8.037 +.307 7.730 3175 ---- 8.301B 7.944A 7.944A 8.260 +.311 7.949 3200 ---- 8.525B 8.165A 8.165A 8.483 +.313 8.170 3225 ---- 8.750B 8.388A 8.388A 8.707 +.315 8.392 3250 ---- 8.976B 8.609A 8.609A 8.932 +.317 8.615 3275 ---- 9.203B 8.834A 8.834A 9.159 +.320 8.839 3300 ---- 9.431B 9.057A 9.057A 9.386 +.322 9.064 3325 ---- 9.660B 9.283A 9.283A 9.614 +.324 9.290 3350 ---- 9.890B 9.509A 9.509A 9.843 +.326 9.517 3375 ---- 10.120B 9.737A 9.737A 10.073 +.328 9.745 3400 ---- 10.351B 9.965A 9.965A 10.303 +.329 9.974 3425 ---- 10.583B 10.195A 10.195A 10.534 +.331 10.203 3450 ---- 10.816B 10.424A 10.424A 10.766 +.333 10.433 3475 ---- 11.049B 10.655A 10.655A 10.999 +.335 10.664 3500 ---- 11.283B 10.887A 10.887A 11.232 +.336 10.896 3525 ---- 11.517B 11.118A 11.118A 11.466 +.338 11.128 3550 ---- 11.753B 11.351A 11.351A 11.701 +.340 11.361 3575 ---- 11.989B 11.584A 11.989B 11.936 +.341 11.595 3600 ---- 12.225B 11.818A 12.225B 12.172 +.343 11.829 3625 ---- 12.462B 12.054A 12.462B 12.408 +.344 12.064 3650 ---- 12.699B 12.288A 12.699B 12.645 +.346 12.299 3675 ---- 12.936B 12.524A 12.936B 12.882 +.347 12.535 3700 ---- 13.175B 12.761A 13.175B 13.120 +.348 12.772 4000 ---- 16.067B 15.633A 16.067B 16.006 +.359 15.647 3 5000 ---- ---- ---- ---- 25.907 +.368 25.539 4 7000 ---- ---- ---- ---- 45.907 +.368 45.539 10000 ---- ---- ---- ---- 75.907 +.368 75.539 SO MAY24 Silver Option PUT 1475 ---- ---- ---- ---- .141 +.013 .128 1500 ---- ---- ---- ---- .156 +.015 .141 1525 ---- ---- ---- ---- .172 +.016 .156 1550 ---- ---- ---- ---- .189 +.017 .172 1575 ---- ---- ---- ---- .207 +.019 .188 1600 ---- ---- ---- ---- .227 +.020 .207 1625 ---- ---- ---- ---- .248 +.022 .226 1650 ---- ---- ---- ---- .271 +.024 .247 1675 ---- ---- ---- ---- .295 +.026 .269 1700 ---- ---- ---- ---- .321 +.028 .293 1725 ---- ---- ---- ---- .349 +.030 .319 1750 ---- ---- ---- ---- .379 +.033 .346 1775 ---- ---- ---- ---- .411 +.036 .375 1800 ---- ---- ---- ---- .445 +.038 .407 1825 ---- ---- ---- ---- .482 +.041 .441 1850 ---- ---- ---- ---- .521 +.044 .477 1875 ---- ---- ---- ---- .564 +.048 .516 1900 ---- ---- ---- ---- .609 +.050 .559 1925 ---- ---- ---- ---- .658 +.054 .604 1950 ---- ---- ---- ---- .710 +.057 .653 1975 ---- ---- ---- ---- .767 +.062 .705 2000 ---- ---- ---- ---- .827 +.066 .761 2025 ---- ---- ---- ---- .891 +.069 .822 2050 ---- ---- ---- ---- .960 +.074 .886 2075 ---- ---- ---- ---- 1.033 +.078 .955 2100 ---- ---- ---- ---- 1.111 +.083 1.028 2125 ---- ---- ---- ---- 1.193 +.088 1.105 2150 ---- ---- ---- ---- 1.280 +.093 1.187 2175 ---- ---- ---- ---- 1.372 +.098 1.274 2200 ---- ---- ---- ---- 1.469 +.103 1.366 2225 ---- ---- ---- ---- 1.571 +.109 1.462 2250 ---- ---- ---- ---- 1.677 +.113 1.564 2275 ---- ---- ---- ---- 1.789 +.119 1.670 2300 ---- ---- ---- ---- 1.906 +.125 1.781 2325 ---- ---- ---- ---- 2.027 +.129 1.898 2350 ---- ---- ---- ---- 2.154 +.135 2.019 2375 ---- ---- ---- ---- 2.285 +.140 2.145 2400 ---- ---- ---- ---- 2.421 +.145 2.276 2425 ---- ---- ---- ---- 2.562 +.151 2.411 2450 ---- ---- ---- ---- 2.707 +.155 2.552 2475 ---- ---- ---- ---- 2.857 +.161 2.696 2500 ---- ---- ---- ---- 3.011 +.165 2.846 2525 ---- ---- ---- ---- 3.170 +.171 2.999 2550 ---- ---- ---- ---- 3.333 +.176 3.157 2575 ---- ---- ---- ---- 3.499 +.180 3.319 2600 ---- ---- ---- ---- 3.669 +.185 3.484 2625 ---- ---- ---- ---- 3.843 +.190 3.653 2650 ---- ---- ---- ---- 4.020 +.194 3.826 2675 ---- ---- ---- ---- 4.200 +.198 4.002 2700 ---- ---- ---- ---- 4.384 +.203 4.181 2725 ---- ---- ---- ---- 4.570 +.207 4.363 2750 ---- ---- ---- ---- 4.759 +.211 4.548 2775 ---- ---- ---- ---- 4.950 +.215 4.735 2800 ---- ---- ---- ---- 5.144 +.219 4.925 2825 ---- ---- ---- ---- 5.340 +.222 5.118 2850 ---- ---- ---- ---- 5.538 +.226 5.312 2875 ---- ---- ---- ---- 5.738 +.229 5.509 2900 ---- ---- ---- ---- 5.940 +.232 5.708 2925 ---- ---- ---- ---- 6.144 +.236 5.908 2950 ---- ---- ---- ---- 6.350 +.239 6.111 2975 ---- ---- ---- ---- 6.558 +.243 6.315 3000 ---- ---- ---- ---- 6.767 +.246 6.521 3025 ---- ---- ---- ---- 6.977 +.248 6.729 3050 ---- ---- ---- ---- 7.189 +.251 6.938 3075 ---- ---- ---- ---- 7.402 +.254 7.148 3100 ---- ---- ---- ---- 7.617 +.257 7.360 3125 ---- ---- ---- ---- 7.833 +.260 7.573 3150 ---- ---- ---- ---- 8.050 +.262 7.788 3175 ---- ---- ---- ---- 8.268 +.265 8.003 3200 ---- ---- ---- ---- 8.487 +.267 8.220 3225 ---- ---- ---- ---- 8.707 +.269 8.438 3250 ---- ---- ---- ---- 8.928 +.271 8.657 3275 ---- ---- ---- ---- 9.151 +.275 8.876 3300 ---- ---- ---- ---- 9.374 +.277 9.097 3325 ---- ---- ---- ---- 9.598 +.279 9.319 3350 ---- ---- ---- ---- 9.822 +.280 9.542 3375 ---- ---- ---- ---- 10.048 +.283 9.765 3400 ---- ---- ---- ---- 10.275 +.285 9.990 3425 ---- ---- ---- ---- 10.502 +.287 10.215 3450 ---- ---- ---- ---- 10.730 +.289 10.441 3475 ---- ---- ---- ---- 10.959 +.291 10.668 3500 ---- ---- ---- ---- 11.188 +.292 10.896 3525 ---- ---- ---- ---- 11.418 +.294 11.124 3550 ---- ---- ---- ---- 11.649 +.296 11.353 3575 ---- ---- ---- ---- 11.881 +.298 11.583 3600 ---- ---- ---- ---- 12.113 +.299 11.814 3625 ---- ---- ---- ---- 12.346 +.301 12.045 3650 ---- ---- ---- ---- 12.580 +.303 12.277 3675 ---- ---- ---- ---- 12.814 +.305 12.509 3700 ---- ---- ---- ---- 13.048 +.306 12.742 3725 ---- ---- ---- ---- 13.284 +.308 12.976 SO JUL24 Silver Option PUT 725 ---- ---- ---- ---- .009 +.001 .008 750 ---- ---- ---- ---- .010 .000 .010 775 ---- ---- ---- ---- .012 +.001 .011 800 ---- ---- ---- ---- .014 +.001 .013 825 ---- ---- ---- ---- .016 +.001 .015 850 ---- ---- ---- ---- .019 +.002 .017 875 ---- ---- ---- ---- .022 +.002 .020 900 ---- ---- ---- ---- .025 +.002 .023 925 ---- ---- ---- ---- .028 +.002 .026 950 ---- ---- ---- ---- .031 +.002 .029 975 ---- ---- ---- ---- .035 +.002 .033 1000 ---- ---- ---- ---- .040 +.003 .037 1025 ---- ---- ---- ---- .044 +.003 .041 1050 ---- ---- ---- ---- .049 +.003 .046 1075 ---- ---- ---- ---- .055 +.004 .051 1100 ---- ---- ---- ---- .061 +.005 .056 1125 ---- ---- ---- ---- .067 +.005 .062 1150 ---- ---- ---- ---- .074 +.006 .068 1175 ---- ---- ---- ---- .081 +.007 .074 1200 ---- ---- ---- ---- .088 +.006 .082 1225 ---- ---- ---- ---- .097 +.008 .089 1250 ---- ---- ---- ---- .105 +.008 .097 1275 ---- ---- ---- ---- .115 +.009 .106 1300 ---- ---- ---- ---- .124 +.009 .115 1325 ---- ---- ---- ---- .135 +.011 .124 1350 ---- ---- ---- ---- .146 +.012 .134 1375 ---- ---- ---- ---- .157 +.012 .145 1400 ---- ---- ---- ---- .170 +.014 .156 1425 ---- ---- ---- ---- .183 +.015 .168 1450 ---- ---- ---- ---- .197 +.016 .181 1475 ---- ---- ---- ---- .211 +.017 .194 1500 ---- ---- ---- ---- .227 +.018 .209 1525 ---- ---- ---- ---- .244 +.020 .224 1550 ---- ---- ---- ---- .261 +.020 .241 1575 ---- ---- ---- ---- .281 +.023 .258 1600 ---- ---- .254A .254A .301 +.024 .277 1625 ---- ---- ---- ---- .323 +.025 .298 1650 ---- ---- ---- ---- .347 +.027 .320 1675 ---- ---- ---- ---- .373 +.029 .344 1700 ---- ---- ---- ---- .401 +.031 .370 1725 ---- ---- ---- ---- .431 +.033 .398 1750 ---- ---- ---- ---- .464 +.036 .428 1775 ---- ---- ---- ---- .499 +.039 .460 1800 ---- ---- ---- ---- .537 +.042 .495 12 1825 ---- ---- ---- ---- .577 +.044 .533 1850 ---- ---- ---- ---- .621 +.048 .573 1875 ---- ---- ---- ---- .667 +.050 .617 1900 ---- ---- ---- ---- .716 +.053 .663 1925 ---- ---- ---- ---- .769 +.057 .712 1950 ---- ---- ---- ---- .825 +.060 .765 1975 ---- ---- ---- ---- .885 +.064 .821 2000 ---- ---- ---- ---- .948 +.068 .880 1 2025 ---- ---- ---- ---- 1.015 +.072 .943 2050 ---- ---- ---- ---- 1.086 +.076 1.010 2075 ---- ---- ---- ---- 1.161 +.080 1.081 2100 ---- ---- ---- ---- 1.240 +.084 1.156 2125 ---- ---- ---- ---- 1.324 +.088 1.236 2150 ---- ---- ---- ---- 1.413 +.093 1.320 2175 ---- ---- ---- ---- 1.505 +.097 1.408 2200 ---- ---- ---- ---- 1.603 +.102 1.501 2225 ---- ---- ---- ---- 1.705 +.107 1.598 2250 ---- ---- ---- ---- 1.812 +.111 1.701 2275 ---- ---- ---- ---- 1.924 +.116 1.808 2300 ---- ---- ---- ---- 2.041 +.121 1.920 2325 ---- ---- ---- ---- 2.163 +.126 2.037 2350 ---- ---- ---- ---- 2.289 +.131 2.158 2375 ---- ---- ---- ---- 2.420 +.136 2.284 2400 ---- ---- ---- ---- 2.556 +.141 2.415 2425 ---- ---- ---- ---- 2.696 +.146 2.550 2450 ---- ---- ---- ---- 2.840 +.150 2.690 2475 ---- ---- ---- ---- 2.989 +.155 2.834 2500 ---- ---- ---- ---- 3.142 +.159 2.983 2525 ---- ---- ---- ---- 3.299 +.164 3.135 2550 ---- ---- ---- ---- 3.460 +.169 3.291 2575 ---- ---- ---- ---- 3.624 +.172 3.452 2600 ---- ---- ---- ---- 3.792 +.176 3.616 2625 ---- ---- ---- ---- 3.964 +.181 3.783 12 2650 ---- ---- ---- ---- 4.139 +.185 3.954 2675 ---- ---- ---- ---- 4.317 +.189 4.128 2700 ---- ---- ---- ---- 4.498 +.194 4.304 2725 ---- ---- ---- ---- 4.681 +.197 4.484 2750 ---- ---- ---- ---- 4.867 +.200 4.667 2775 ---- ---- ---- ---- 5.056 +.204 4.852 2800 ---- ---- ---- ---- 5.247 +.208 5.039 2825 ---- ---- ---- ---- 5.440 +.211 5.229 2850 ---- ---- ---- ---- 5.635 +.214 5.421 2875 ---- ---- ---- ---- 5.833 +.218 5.615 2900 ---- ---- ---- ---- 6.032 +.221 5.811 2925 ---- ---- ---- ---- 6.233 +.224 6.009 2950 ---- ---- ---- ---- 6.436 +.228 6.208 2975 ---- ---- ---- ---- 6.640 +.230 6.410 3000 ---- ---- ---- ---- 6.846 +.233 6.613 3025 ---- ---- ---- ---- 7.053 +.236 6.817 3050 ---- ---- ---- ---- 7.262 +.239 7.023 3075 ---- ---- ---- ---- 7.472 +.241 7.231 3100 ---- ---- ---- ---- 7.683 +.244 7.439 3125 ---- ---- ---- ---- 7.896 +.247 7.649 3150 ---- ---- ---- ---- 8.109 +.249 7.860 3175 ---- ---- ---- ---- 8.324 +.251 8.073 3200 ---- ---- ---- ---- 8.540 +.254 8.286 3225 ---- ---- ---- ---- 8.757 +.256 8.501 3250 ---- ---- ---- ---- 8.975 +.258 8.717 3275 ---- ---- ---- ---- 9.194 +.261 8.933 3300 ---- ---- ---- ---- 9.414 +.263 9.151 3325 ---- ---- ---- ---- 9.634 +.265 9.369 3350 ---- ---- ---- ---- 9.856 +.267 9.589 3375 ---- ---- ---- ---- 10.078 +.269 9.809 3400 ---- ---- ---- ---- 10.301 +.271 10.030 3425 ---- ---- ---- ---- 10.525 +.273 10.252 3450 ---- ---- ---- ---- 10.750 +.275 10.475 3475 ---- ---- ---- ---- 10.976 +.277 10.699 3500 ---- ---- ---- ---- 11.202 +.279 10.923 3525 ---- ---- ---- ---- 11.429 +.281 11.148 3550 ---- ---- ---- ---- 11.657 +.283 11.374 3575 ---- ---- ---- ---- 11.885 +.284 11.601 3600 ---- ---- ---- ---- 12.114 +.286 11.828 3625 ---- ---- ---- ---- 12.344 +.287 12.057 3650 ---- ---- ---- ---- 12.574 +.289 12.285 3675 ---- ---- ---- ---- 12.805 +.290 12.515 3700 ---- ---- ---- ---- 13.037 +.292 12.745 3725 ---- ---- ---- ---- 13.269 +.293 12.976 3750 ---- ---- ---- ---- 13.502 +.295 13.207 3775 ---- ---- ---- ---- 13.735 +.296 13.439 3800 ---- ---- ---- ---- 13.969 +.298 13.671 3825 ---- ---- ---- ---- 14.204 +.300 13.904 3850 ---- ---- ---- ---- 14.438 +.300 14.138 3875 ---- ---- ---- ---- 14.674 +.302 14.372 3900 ---- ---- ---- ---- 14.910 +.304 14.606 3925 ---- ---- ---- ---- 15.146 +.305 14.841 3950 ---- ---- ---- ---- 15.383 +.306 15.077 3975 ---- ---- ---- ---- 15.620 +.307 15.313 4000 ---- ---- ---- ---- 15.857 +.308 15.549 4025 ---- ---- ---- ---- 16.095 +.309 15.786 4050 ---- ---- ---- ---- 16.333 +.310 16.023 4075 ---- ---- ---- ---- 16.572 +.312 16.260 4100 ---- ---- ---- ---- 16.811 +.313 16.498 4700 ---- ---- ---- ---- 22.632 +.335 22.297 4900 ---- ---- ---- ---- 24.599 +.341 24.258 SO DEC24 Silver Option PUT 725 ---- ---- ---- ---- .033 +.002 .031 750 ---- ---- ---- ---- .038 +.002 .036 775 ---- ---- ---- ---- .043 +.003 .040 800 ---- ---- ---- ---- .048 +.003 .045 825 ---- ---- ---- ---- .054 +.003 .051 850 ---- ---- ---- ---- .060 +.003 .057 875 ---- ---- ---- ---- .067 +.004 .063 900 ---- ---- ---- ---- .074 +.004 .070 925 ---- ---- ---- ---- .081 +.004 .077 950 ---- ---- ---- ---- .090 +.006 .084 975 ---- ---- ---- ---- .098 +.006 .092 1000 ---- ---- ---- ---- .107 +.006 .101 1025 ---- ---- ---- ---- .117 +.007 .110 1050 ---- ---- ---- ---- .127 +.008 .119 1075 ---- ---- ---- ---- .137 +.008 .129 1100 ---- ---- ---- ---- .148 +.008 .140 1125 ---- ---- ---- ---- .160 +.009 .151 1150 ---- ---- ---- ---- .172 +.010 .162 1175 ---- ---- ---- ---- .185 +.011 .174 1200 ---- ---- ---- ---- .198 +.011 .187 1225 ---- ---- ---- ---- .212 +.012 .200 1250 ---- ---- ---- ---- .227 +.013 .214 1275 ---- ---- ---- ---- .242 +.014 .228 1300 ---- ---- ---- ---- .258 +.015 .243 1325 ---- ---- ---- ---- .274 +.016 .258 1350 ---- ---- ---- ---- .291 +.017 .274 1375 ---- ---- ---- ---- .309 +.018 .291 1400 ---- ---- ---- ---- .327 +.019 .308 1425 ---- ---- ---- ---- .347 +.021 .326 1450 ---- ---- ---- ---- .366 +.022 .344 1475 ---- ---- ---- ---- .387 +.023 .364 1500 ---- ---- ---- ---- .408 +.024 .384 1525 ---- ---- ---- ---- .431 +.026 .405 1550 ---- ---- ---- ---- .454 +.027 .427 1575 ---- ---- ---- ---- .479 +.029 .450 1600 ---- ---- ---- ---- .505 +.031 .474 1625 ---- ---- ---- ---- .532 +.032 .500 1650 ---- ---- ---- ---- .561 +.034 .527 1675 ---- ---- ---- ---- .592 +.036 .556 1700 ---- ---- ---- ---- .625 +.038 .587 1725 ---- ---- ---- ---- .660 +.040 .620 1750 ---- ---- ---- ---- .698 +.043 .655 1775 ---- ---- ---- ---- .737 +.044 .693 1800 ---- ---- ---- ---- .780 +.047 .733 1825 ---- ---- ---- ---- .825 +.050 .775 1850 ---- ---- ---- ---- .872 +.052 .820 1875 ---- ---- ---- ---- .923 +.055 .868 1900 ---- ---- ---- ---- .977 +.058 .919 1925 ---- ---- ---- ---- 1.033 +.061 .972 1950 ---- ---- ---- ---- 1.093 +.064 1.029 1975 ---- ---- ---- ---- 1.156 +.067 1.089 2000 ---- ---- ---- ---- 1.222 +.070 1.152 2025 ---- ---- ---- ---- 1.291 +.073 1.218 2050 ---- ---- ---- ---- 1.364 +.077 1.287 2075 ---- ---- ---- ---- 1.441 +.081 1.360 2100 ---- ---- ---- ---- 1.521 +.084 1.437 2125 ---- ---- ---- ---- 1.605 +.087 1.518 2150 ---- ---- ---- ---- 1.694 +.092 1.602 2175 ---- ---- ---- ---- 1.786 +.095 1.691 2200 ---- ---- ---- ---- 1.883 +.099 1.784 2225 ---- ---- ---- ---- 1.983 +.102 1.881 2250 ---- ---- ---- ---- 2.089 +.107 1.982 2275 ---- ---- ---- ---- 2.198 +.110 2.088 2300 ---- ---- ---- ---- 2.312 +.114 2.198 2325 ---- ---- ---- ---- 2.431 +.119 2.312 2350 ---- ---- ---- ---- 2.554 +.123 2.431 2375 ---- ---- ---- ---- 2.681 +.126 2.555 2400 ---- ---- ---- ---- 2.813 +.131 2.682 2425 ---- ---- ---- ---- 2.949 +.135 2.814 2450 ---- ---- ---- ---- 3.089 +.139 2.950 2475 ---- ---- ---- ---- 3.233 +.142 3.091 2500 ---- ---- ---- ---- 3.382 +.147 3.235 2525 ---- ---- ---- ---- 3.534 +.150 3.384 2550 ---- ---- ---- ---- 3.690 +.154 3.536 2575 ---- ---- ---- ---- 3.849 +.157 3.692 2600 ---- ---- ---- ---- 4.013 +.162 3.851 2625 ---- ---- ---- ---- 4.179 +.165 4.014 2650 ---- ---- ---- ---- 4.349 +.168 4.181 2675 ---- ---- ---- ---- 4.522 +.172 4.350 2700 ---- ---- ---- ---- 4.698 +.176 4.522 2725 ---- ---- ---- ---- 4.876 +.178 4.698 2750 ---- ---- ---- ---- 5.058 +.182 4.876 2775 ---- ---- ---- ---- 5.241 +.185 5.056 2800 ---- ---- ---- ---- 5.428 +.189 5.239 2825 ---- ---- ---- ---- 5.616 +.191 5.425 2850 ---- ---- ---- ---- 5.806 +.194 5.612 2875 ---- ---- ---- ---- 5.998 +.196 5.802 2900 ---- ---- ---- ---- 6.193 +.200 5.993 2925 ---- ---- ---- ---- 6.389 +.203 6.186 2950 ---- ---- ---- ---- 6.586 +.205 6.381 2975 ---- ---- ---- ---- 6.786 +.208 6.578 3000 ---- ---- ---- ---- 6.987 +.211 6.776 3025 ---- ---- ---- ---- 7.189 +.213 6.976 3050 ---- ---- ---- ---- 7.393 +.216 7.177 3075 ---- ---- ---- ---- 7.598 +.218 7.380 3100 ---- ---- ---- ---- 7.804 +.220 7.584 3125 ---- ---- ---- ---- 8.011 +.222 7.789 3150 ---- ---- ---- ---- 8.220 +.225 7.995 3175 ---- ---- ---- ---- 8.429 +.227 8.202 3200 ---- ---- ---- ---- 8.640 +.229 8.411 3225 ---- ---- ---- ---- 8.851 +.231 8.620 3250 ---- ---- ---- ---- 9.064 +.233 8.831 3275 ---- ---- ---- ---- 9.278 +.236 9.042 3300 ---- ---- ---- ---- 9.492 +.237 9.255 3325 9.500 9.500 9.500 9.500 9.707 +.239 5 9.468 10 3350 ---- ---- ---- ---- 9.923 +.241 9.682 3375 ---- ---- ---- ---- 10.140 +.243 9.897 3400 ---- ---- ---- ---- 10.358 +.245 10.113 3425 ---- ---- ---- ---- 10.576 +.246 10.330 3450 ---- ---- ---- ---- 10.796 +.249 10.547 3475 ---- ---- ---- ---- 11.015 +.250 10.765 3500 ---- ---- ---- ---- 11.236 +.252 10.984 3525 ---- ---- ---- ---- 11.458 +.254 11.204 3550 ---- ---- ---- ---- 11.680 +.256 11.424 3575 ---- ---- ---- ---- 11.902 +.256 11.646 3600 ---- ---- ---- ---- 12.126 +.258 11.868 3625 ---- ---- ---- ---- 12.350 +.260 12.090 3650 ---- ---- ---- ---- 12.575 +.261 12.314 3675 ---- ---- ---- ---- 12.801 +.263 12.538 3700 ---- ---- ---- ---- 13.027 +.265 12.762 3725 ---- ---- ---- ---- 13.254 +.266 12.988 3750 ---- ---- ---- ---- 13.481 +.267 13.214 3775 ---- ---- ---- ---- 13.709 +.269 13.440 3800 ---- ---- ---- ---- 13.938 +.270 13.668 3825 ---- ---- ---- ---- 14.167 +.272 13.895 3850 ---- ---- ---- ---- 14.397 +.273 14.124 3875 ---- ---- ---- ---- 14.627 +.274 14.353 3900 ---- ---- ---- ---- 14.858 +.276 14.582 3925 ---- ---- ---- ---- 15.089 +.277 14.812 3950 ---- ---- ---- ---- 15.320 +.277 15.043 3975 ---- ---- ---- ---- 15.553 +.279 15.274 4000 ---- ---- ---- ---- 15.785 +.280 15.505 4025 ---- ---- ---- ---- 16.018 +.281 15.737 4050 ---- ---- ---- ---- 16.252 +.283 15.969 4075 ---- ---- ---- ---- 16.486 +.284 16.202 4100 ---- ---- ---- ---- 16.720 +.285 16.435 5000 ---- ---- ---- ---- 25.352 +.314 25.038 6000 ---- ---- ---- ---- 35.189 +.332 34.857 SO JUL25 Silver Option PUT 925 ---- ---- ---- ---- .194 +.008 .186 950 ---- ---- ---- ---- .209 +.009 .200 975 ---- ---- ---- ---- .225 +.010 .215 1000 ---- ---- ---- ---- .241 +.011 .230 1025 ---- ---- ---- ---- .258 +.012 .246 1050 ---- ---- ---- ---- .275 +.012 .263 1075 ---- ---- ---- ---- .293 +.013 .280 1100 ---- ---- ---- ---- .311 +.013 .298 1125 ---- ---- ---- ---- .330 +.014 .316 1150 ---- ---- ---- ---- .350 +.016 .334 1175 ---- ---- ---- ---- .370 +.016 .354 1200 ---- ---- ---- ---- .391 +.017 .374 1225 ---- ---- ---- ---- .413 +.019 .394 1250 ---- ---- ---- ---- .435 +.020 .415 1275 ---- ---- ---- ---- .457 +.020 .437 1300 ---- ---- ---- ---- .480 +.021 .459 1325 ---- ---- ---- ---- .504 +.023 .481 1350 ---- ---- ---- ---- .529 +.024 .505 1375 ---- ---- ---- ---- .554 +.025 .529 1400 ---- ---- ---- ---- .579 +.026 .553 1425 ---- ---- ---- ---- .606 +.028 .578 1450 ---- ---- ---- ---- .633 +.030 .603 1475 ---- ---- ---- ---- .660 +.030 .630 1500 ---- ---- ---- ---- .689 +.033 .656 1525 ---- ---- ---- ---- .718 +.034 .684 1550 ---- ---- ---- ---- .748 +.035 .713 1575 ---- ---- ---- ---- .779 +.037 .742 1600 ---- ---- ---- ---- .811 +.038 .773 1625 ---- ---- ---- ---- .845 +.040 .805 1650 ---- ---- ---- ---- .880 +.041 .839 1675 ---- ---- ---- ---- .917 +.043 .874 1700 ---- ---- ---- ---- .957 +.046 .911 1725 ---- ---- ---- ---- .998 +.048 .950 1750 ---- ---- ---- ---- 1.041 +.049 .992 1775 ---- ---- ---- ---- 1.087 +.051 1.036 1800 ---- ---- ---- ---- 1.136 +.054 1.082 1825 ---- ---- ---- ---- 1.187 +.056 1.131 1850 ---- ---- ---- ---- 1.241 +.059 1.182 1875 ---- ---- ---- ---- 1.298 +.061 1.237 1900 ---- ---- ---- ---- 1.358 +.064 1.294 1925 ---- ---- ---- ---- 1.420 +.066 1.354 1950 ---- ---- ---- ---- 1.486 +.069 1.417 1975 ---- ---- ---- ---- 1.555 +.072 1.483 2000 ---- ---- ---- ---- 1.626 +.074 1.552 2025 ---- ---- ---- ---- 1.701 +.077 1.624 2050 ---- ---- ---- ---- 1.780 +.081 1.699 2075 ---- ---- ---- ---- 1.861 +.084 1.777 2100 ---- ---- ---- ---- 1.946 +.087 1.859 2125 ---- ---- ---- ---- 2.035 +.090 1.945 2150 ---- ---- ---- ---- 2.127 +.093 2.034 2175 ---- ---- ---- ---- 2.224 +.097 2.127 2200 ---- ---- ---- ---- 2.324 +.100 2.224 2225 ---- ---- ---- ---- 2.428 +.103 2.325 2250 ---- ---- ---- ---- 2.536 +.106 2.430 2275 ---- ---- ---- ---- 2.648 +.109 2.539 2300 ---- ---- ---- ---- 2.765 +.113 2.652 2325 ---- ---- ---- ---- 2.886 +.117 2.769 2350 ---- ---- ---- ---- 3.011 +.120 2.891 2375 ---- ---- ---- ---- 3.140 +.123 3.017 2400 ---- ---- ---- ---- 3.273 +.126 3.147 2425 ---- ---- ---- ---- 3.411 +.130 3.281 2450 ---- ---- ---- ---- 3.552 +.133 3.419 2475 ---- ---- ---- ---- 3.697 +.136 3.561 2500 ---- ---- ---- ---- 3.846 +.140 3.706 2525 ---- ---- ---- ---- 3.999 +.143 3.856 2550 ---- ---- ---- ---- 4.156 +.147 4.009 2575 ---- ---- ---- ---- 4.316 +.150 4.166 2600 ---- ---- ---- ---- 4.479 +.152 4.327 2625 ---- ---- ---- ---- 4.646 +.155 4.491 2650 ---- ---- ---- ---- 4.816 +.158 4.658 2675 ---- ---- ---- ---- 4.989 +.161 4.828 2700 ---- ---- ---- ---- 5.165 +.164 5.001 2725 ---- ---- ---- ---- 5.343 +.167 5.176 2750 ---- ---- ---- ---- 5.525 +.170 5.355 2775 ---- ---- ---- ---- 5.708 +.172 5.536 2800 ---- ---- ---- ---- 5.894 +.175 5.719 2825 ---- ---- ---- ---- 6.082 +.178 5.904 2850 ---- ---- ---- ---- 6.272 +.181 6.091 2875 ---- ---- ---- ---- 6.463 +.182 6.281 2900 ---- ---- ---- ---- 6.657 +.185 6.472 2925 ---- ---- ---- ---- 6.852 +.187 6.665 2950 ---- ---- ---- ---- 7.049 +.190 6.859 2975 ---- ---- ---- ---- 7.247 +.192 7.055 3000 ---- ---- ---- ---- 7.447 +.194 7.253 3025 ---- ---- ---- ---- 7.648 +.196 7.452 3050 ---- ---- ---- ---- 7.851 +.199 7.652 3075 ---- ---- ---- ---- 8.054 +.200 7.854 3100 ---- ---- ---- ---- 8.259 +.202 8.057 3125 ---- ---- ---- ---- 8.465 +.205 8.260 3150 ---- ---- ---- ---- 8.672 +.207 8.465 3175 ---- ---- ---- ---- 8.880 +.209 8.671 3200 ---- ---- ---- ---- 9.088 +.210 8.878 3225 ---- ---- ---- ---- 9.298 +.212 9.086 3250 ---- ---- ---- ---- 9.509 +.214 9.295 3275 ---- ---- ---- ---- 9.720 +.216 9.504 3300 ---- ---- ---- ---- 9.932 +.217 9.715 3325 ---- ---- ---- ---- 10.145 +.219 9.926 3350 ---- ---- ---- ---- 10.359 +.221 10.138 3375 ---- ---- ---- ---- 10.574 +.223 10.351 3400 ---- ---- ---- ---- 10.789 +.224 10.565 3425 ---- ---- ---- ---- 11.005 +.226 10.779 3450 ---- ---- ---- ---- 11.221 +.227 10.994 3475 ---- ---- ---- ---- 11.438 +.228 11.210 3500 ---- ---- ---- ---- 11.656 +.230 11.426 3525 ---- ---- ---- ---- 11.875 +.232 11.643 3550 ---- ---- ---- ---- 12.094 +.233 11.861 3575 ---- ---- ---- ---- 12.314 +.235 12.079 3600 ---- ---- ---- ---- 12.534 +.236 12.298 3625 ---- ---- ---- ---- 12.756 +.238 12.518 3650 ---- ---- ---- ---- 12.978 +.239 12.739 3675 ---- ---- ---- ---- 13.200 +.240 12.960 3700 ---- ---- ---- ---- 13.423 +.241 13.182 3725 ---- ---- ---- ---- 13.647 +.243 13.404 3750 ---- ---- ---- ---- 13.871 +.244 13.627 3775 ---- ---- ---- ---- 14.096 +.245 13.851 3800 ---- ---- ---- ---- 14.322 +.247 14.075 3825 ---- ---- ---- ---- 14.548 +.248 14.300 3850 ---- ---- ---- ---- 14.775 +.249 14.526 3875 ---- ---- ---- ---- 15.002 +.250 14.752 3900 ---- ---- ---- ---- 15.230 +.252 14.978 3925 ---- ---- ---- ---- 15.458 +.253 15.205 3950 ---- ---- ---- ---- 15.687 +.254 15.433 3975 ---- ---- ---- ---- 15.916 +.255 15.661 4000 ---- ---- ---- ---- 16.146 +.256 15.890 4025 ---- ---- ---- ---- 16.376 +.257 16.119 4050 ---- ---- ---- ---- 16.606 +.258 16.348 4075 ---- ---- ---- ---- 16.837 +.259 16.578 4100 ---- ---- ---- ---- 17.069 +.260 16.809 4125 ---- ---- ---- ---- 17.300 +.260 17.040 SO DEC25 Silver Option PUT 925 ---- ---- ---- ---- .286 +.010 .276 950 ---- ---- ---- ---- .306 +.012 .294 975 ---- ---- ---- ---- .326 +.013 .313 1000 ---- ---- ---- ---- .346 +.013 .333 1025 ---- ---- ---- ---- .367 +.014 .353 1050 ---- ---- ---- ---- .389 +.015 .374 1075 ---- ---- ---- ---- .411 +.015 .396 1100 ---- ---- ---- ---- .434 +.016 .418 1125 ---- ---- ---- ---- .458 +.018 .440 1150 ---- ---- ---- ---- .482 +.019 .463 1175 ---- ---- ---- ---- .506 +.019 .487 1200 ---- ---- ---- ---- .531 +.020 .511 1225 ---- ---- ---- ---- .557 +.022 .535 1250 ---- ---- ---- ---- .583 +.023 .560 1275 ---- ---- ---- ---- .610 +.024 .586 1300 ---- ---- ---- ---- .637 +.025 .612 1325 ---- ---- ---- ---- .665 +.027 .638 1350 ---- ---- ---- ---- .693 +.028 .665 1375 ---- ---- ---- ---- .722 +.029 .693 1400 ---- ---- ---- ---- .751 +.030 .721 1425 ---- ---- ---- ---- .781 +.031 .750 1450 ---- ---- ---- ---- .811 +.032 .779 1475 ---- ---- ---- ---- .842 +.034 .808 1500 ---- ---- ---- ---- .874 +.036 .838 1525 ---- ---- ---- ---- .906 +.037 .869 1550 ---- ---- ---- ---- .940 +.039 .901 1575 ---- ---- ---- ---- .974 +.040 .934 1600 ---- ---- ---- ---- 1.009 +.041 .968 1625 ---- ---- ---- ---- 1.046 +.043 1.003 1650 ---- ---- ---- ---- 1.085 +.045 1.040 1675 ---- ---- ---- ---- 1.125 +.047 1.078 1700 ---- ---- ---- ---- 1.167 +.049 1.118 1725 ---- ---- ---- ---- 1.212 +.051 1.161 1750 ---- ---- ---- ---- 1.258 +.052 1.206 1775 ---- ---- ---- ---- 1.308 +.055 1.253 1800 ---- ---- ---- ---- 1.359 +.056 1.303 1825 ---- ---- ---- ---- 1.414 +.059 1.355 1850 ---- ---- ---- ---- 1.471 +.061 1.410 1875 ---- ---- ---- ---- 1.531 +.063 1.468 1900 ---- ---- ---- ---- 1.594 +.066 1.528 1925 ---- ---- ---- ---- 1.660 +.068 1.592 1950 ---- ---- ---- ---- 1.729 +.071 1.658 1975 ---- ---- ---- ---- 1.801 +.074 1.727 2000 ---- ---- ---- ---- 1.876 +.077 1.799 2025 ---- ---- ---- ---- 1.954 +.080 1.874 2050 ---- ---- ---- ---- 2.035 +.082 1.953 2075 ---- ---- ---- ---- 2.119 +.085 2.034 2100 ---- ---- ---- ---- 2.207 +.088 2.119 2125 ---- ---- ---- ---- 2.298 +.090 2.208 2150 ---- ---- ---- ---- 2.393 +.093 2.300 2175 ---- ---- ---- ---- 2.492 +.097 2.395 2200 ---- ---- ---- ---- 2.594 +.099 2.495 2225 ---- ---- ---- ---- 2.701 +.103 2.598 2250 ---- ---- ---- ---- 2.811 +.105 2.706 2275 ---- ---- ---- ---- 2.926 +.109 2.817 2300 ---- ---- ---- ---- 3.044 +.111 2.933 2325 ---- ---- ---- ---- 3.167 +.115 3.052 2350 ---- ---- ---- ---- 3.294 +.118 3.176 2375 ---- ---- ---- ---- 3.425 +.121 3.304 2400 ---- ---- ---- ---- 3.560 +.124 3.436 2425 ---- ---- ---- ---- 3.699 +.127 3.572 2450 ---- ---- ---- ---- 3.841 +.130 3.711 2475 ---- ---- ---- ---- 3.988 +.133 3.855 2500 ---- ---- ---- ---- 4.138 +.135 4.003 2525 ---- ---- ---- ---- 4.293 +.139 4.154 2550 ---- ---- ---- ---- 4.450 +.141 4.309 2575 ---- ---- ---- ---- 4.612 +.145 4.467 2600 ---- ---- ---- ---- 4.776 +.147 4.629 2625 ---- ---- ---- ---- 4.944 +.150 4.794 2650 ---- ---- ---- ---- 5.115 +.153 4.962 2675 ---- ---- ---- ---- 5.289 +.156 5.133 2700 ---- ---- ---- ---- 5.465 +.158 5.307 2725 ---- ---- ---- ---- 5.644 +.160 5.484 2750 ---- ---- ---- ---- 5.826 +.163 5.663 2775 ---- ---- ---- ---- 6.010 +.165 5.845 2800 ---- ---- ---- ---- 6.196 +.167 6.029 2825 ---- ---- ---- ---- 6.385 +.170 6.215 2850 ---- ---- ---- ---- 6.575 +.172 6.403 2875 ---- ---- ---- ---- 6.767 +.175 6.592 2900 ---- ---- ---- ---- 6.961 +.177 6.784 2925 ---- ---- ---- ---- 7.156 +.179 6.977 2950 ---- ---- ---- ---- 7.353 +.181 7.172 2975 ---- ---- ---- ---- 7.551 +.183 7.368 3000 ---- ---- ---- ---- 7.751 +.185 7.566 3025 ---- ---- ---- ---- 7.952 +.187 7.765 3050 ---- ---- ---- ---- 8.154 +.189 7.965 3075 ---- ---- ---- ---- 8.358 +.191 8.167 3100 ---- ---- ---- ---- 8.562 +.192 8.370 3125 ---- ---- ---- ---- 8.768 +.195 8.573 3150 ---- ---- ---- ---- 8.974 +.196 8.778 3175 ---- ---- ---- ---- 9.181 +.198 8.983 3200 ---- ---- ---- ---- 9.390 +.200 9.190 3225 ---- ---- ---- ---- 9.599 +.202 9.397 3250 ---- ---- ---- ---- 9.809 +.203 9.606 3275 ---- ---- ---- ---- 10.020 +.205 9.815 3300 ---- ---- ---- ---- 10.231 +.206 10.025 3325 ---- ---- ---- ---- 10.443 +.208 10.235 3350 ---- ---- ---- ---- 10.656 +.209 10.447 3375 ---- ---- ---- ---- 10.870 +.211 10.659 3400 ---- ---- ---- ---- 11.084 +.213 10.871 3425 ---- ---- ---- ---- 11.299 +.214 11.085 3450 ---- ---- ---- ---- 11.514 +.215 11.299 3475 ---- ---- ---- ---- 11.730 +.216 11.514 3500 ---- ---- ---- ---- 11.947 +.218 11.729 3525 ---- ---- ---- ---- 12.165 +.220 11.945 3550 ---- ---- ---- ---- 12.383 +.221 12.162 3575 ---- ---- ---- ---- 12.602 +.223 12.379 3600 ---- ---- ---- ---- 12.821 +.224 12.597 3625 ---- ---- ---- ---- 13.041 +.225 12.816 3650 ---- ---- ---- ---- 13.262 +.227 13.035 3675 ---- ---- ---- ---- 13.483 +.228 13.255 3700 ---- ---- ---- ---- 13.705 +.229 13.476 3725 ---- ---- ---- ---- 13.928 +.230 13.698 3750 ---- ---- ---- ---- 14.151 +.231 13.920 3775 ---- ---- ---- ---- 14.375 +.233 14.142 3800 ---- ---- ---- ---- 14.599 +.234 14.365 3825 ---- ---- ---- ---- 14.824 +.235 14.589 3850 ---- ---- ---- ---- 15.049 +.235 14.814 3875 ---- ---- ---- ---- 15.275 +.237 15.038 3900 ---- ---- ---- ---- 15.502 +.238 15.264 3925 ---- ---- ---- ---- 15.729 +.239 15.490 3950 ---- ---- ---- ---- 15.956 +.240 15.716 3975 ---- ---- ---- ---- 16.184 +.241 15.943 4000 ---- ---- ---- ---- 16.413 +.242 16.171 4025 ---- ---- ---- ---- 16.642 +.243 16.399 4050 ---- ---- ---- ---- 16.871 +.244 16.627 4075 ---- ---- ---- ---- 17.101 +.245 16.856 4100 ---- ---- ---- ---- 17.331 +.246 17.085 4125 ---- ---- ---- ---- 17.562 +.247 17.315 SO JUL26 Silver Option PUT 1025 ---- ---- ---- ---- .564 +.017 .547 1050 ---- ---- ---- ---- .592 +.017 .575 1075 ---- ---- ---- ---- .621 +.019 .602 1100 ---- ---- ---- ---- .650 +.019 .631 1125 ---- ---- ---- ---- .680 +.021 .659 1150 ---- ---- ---- ---- .710 +.022 .688 1175 ---- ---- ---- ---- .740 +.022 .718 1200 ---- ---- ---- ---- .771 +.023 .748 1225 ---- ---- ---- ---- .803 +.025 .778 1250 ---- ---- ---- ---- .834 +.025 .809 1275 ---- ---- ---- ---- .867 +.027 .840 1300 ---- ---- ---- ---- .899 +.028 .871 1325 ---- ---- ---- ---- .932 +.029 .903 1350 ---- ---- ---- ---- .966 +.031 .935 1375 ---- ---- ---- ---- .999 +.031 .968 1400 ---- ---- ---- ---- 1.033 +.032 1.001 1425 ---- ---- ---- ---- 1.068 +.034 1.034 1450 ---- ---- ---- ---- 1.103 +.035 1.068 1475 ---- ---- ---- ---- 1.138 +.036 1.102 1500 ---- ---- ---- ---- 1.174 +.038 1.136 1525 ---- ---- ---- ---- 1.210 +.040 1.170 1550 ---- ---- ---- ---- 1.246 +.041 1.205 1575 ---- ---- ---- ---- 1.283 +.042 1.241 1600 ---- ---- ---- ---- 1.320 +.043 1.277 1625 ---- ---- ---- ---- 1.358 +.045 1.313 1650 ---- ---- ---- ---- 1.397 +.047 1.350 1675 ---- ---- ---- ---- 1.436 +.048 1.388 1700 ---- ---- ---- ---- 1.477 +.049 1.428 1725 ---- ---- ---- ---- 1.520 +.052 1.468 1750 ---- ---- ---- ---- 1.563 +.053 1.510 1775 ---- ---- ---- ---- 1.609 +.055 1.554 1800 ---- ---- ---- ---- 1.657 +.057 1.600 1825 ---- ---- ---- ---- 1.707 +.058 1.649 1850 ---- ---- ---- ---- 1.760 +.061 1.699 1875 ---- ---- ---- ---- 1.815 +.062 1.753 1900 ---- ---- ---- ---- 1.873 +.065 1.808 1925 ---- ---- ---- ---- 1.934 +.067 1.867 1950 ---- ---- ---- ---- 1.997 +.068 1.929 1975 ---- ---- ---- ---- 2.064 +.071 1.993 2000 ---- ---- ---- ---- 2.133 +.073 2.060 2025 ---- ---- ---- ---- 2.205 +.075 2.130 2050 ---- ---- ---- ---- 2.280 +.077 2.203 2075 ---- ---- ---- ---- 2.359 +.081 2.278 2100 ---- ---- ---- ---- 2.440 +.083 2.357 2125 ---- ---- ---- ---- 2.524 +.085 2.439 2150 ---- ---- ---- ---- 2.611 +.087 2.524 2175 ---- ---- ---- ---- 2.702 +.090 2.612 2200 ---- ---- ---- ---- 2.796 +.093 2.703 2225 ---- ---- ---- ---- 2.893 +.095 2.798 2250 ---- ---- ---- ---- 2.994 +.097 2.897 2275 ---- ---- ---- ---- 3.099 +.100 2.999 2300 ---- ---- ---- ---- 3.207 +.103 3.104 2325 ---- ---- ---- ---- 3.320 +.106 3.214 2350 ---- ---- ---- ---- 3.436 +.109 3.327 2375 ---- ---- ---- ---- 3.556 +.111 3.445 2400 ---- ---- ---- ---- 3.680 +.114 3.566 2425 ---- ---- ---- ---- 3.808 +.116 3.692 2450 ---- ---- ---- ---- 3.941 +.119 3.822 2475 ---- ---- ---- ---- 4.077 +.122 3.955 2500 ---- ---- ---- ---- 4.217 +.124 4.093 2525 ---- ---- ---- ---- 4.362 +.128 4.234 2550 ---- ---- ---- ---- 4.509 +.129 4.380 2575 ---- ---- ---- ---- 4.661 +.132 4.529 2600 ---- ---- ---- ---- 4.817 +.135 4.682 2625 ---- ---- ---- ---- 4.975 +.137 4.838 2650 ---- ---- ---- ---- 5.138 +.140 4.998 2675 ---- ---- ---- ---- 5.304 +.143 5.161 2700 ---- ---- ---- ---- 5.473 +.145 5.328 2725 ---- ---- ---- ---- 5.645 +.147 5.498 2750 ---- ---- ---- ---- 5.820 +.149 5.671 2775 ---- ---- ---- ---- 5.998 +.152 5.846 2800 ---- ---- ---- ---- 6.179 +.154 6.025 2825 ---- ---- ---- ---- 6.362 +.156 6.206 2850 ---- ---- ---- ---- 6.547 +.158 6.389 2875 ---- ---- ---- ---- 6.735 +.160 6.575 2900 ---- ---- ---- ---- 6.925 +.162 6.763 2925 ---- ---- ---- ---- 7.116 +.164 6.952 2950 ---- ---- ---- ---- 7.310 +.166 7.144 2975 ---- ---- ---- ---- 7.505 +.168 7.337 3000 ---- ---- ---- ---- 7.702 +.170 7.532 3025 ---- ---- ---- ---- 7.900 +.172 7.728 3050 ---- ---- ---- ---- 8.099 +.173 7.926 3075 ---- ---- ---- ---- 8.300 +.175 8.125 3100 ---- ---- ---- ---- 8.502 +.176 8.326 3125 ---- ---- ---- ---- 8.706 +.179 8.527 3150 ---- ---- ---- ---- 8.910 +.180 8.730 3175 ---- ---- ---- ---- 9.116 +.182 8.934 3200 ---- ---- ---- ---- 9.322 +.183 9.139 3225 ---- ---- ---- ---- 9.529 +.185 9.344 3250 ---- ---- ---- ---- 9.737 +.186 9.551 3275 ---- ---- ---- ---- 9.946 +.188 9.758 3300 ---- ---- ---- ---- 10.156 +.189 9.967 3325 ---- ---- ---- ---- 10.366 +.190 10.176 3350 ---- ---- ---- ---- 10.578 +.193 10.385 3375 ---- ---- ---- ---- 10.789 +.193 10.596 3400 ---- ---- ---- ---- 11.002 +.195 10.807 3425 ---- ---- ---- ---- 11.215 +.196 11.019 3450 ---- ---- ---- ---- 11.429 +.198 11.231 3475 ---- ---- ---- ---- 11.643 +.199 11.444 3500 ---- ---- ---- ---- 11.858 +.200 11.658 3525 ---- ---- ---- ---- 12.073 +.201 11.872 3550 ---- ---- ---- ---- 12.289 +.203 12.086 3575 ---- ---- ---- ---- 12.506 +.204 12.302 3600 ---- ---- ---- ---- 12.723 +.205 12.518 3625 ---- ---- ---- ---- 12.941 +.207 12.734 3650 ---- ---- ---- ---- 13.159 +.208 12.951 3675 ---- ---- ---- ---- 13.378 +.209 13.169 3700 ---- ---- ---- ---- 13.597 +.210 13.387 3725 ---- ---- ---- ---- 13.817 +.211 13.606 3750 ---- ---- ---- ---- 14.038 +.212 13.826 3775 ---- ---- ---- ---- 14.259 +.213 14.046 3800 ---- ---- ---- ---- 14.481 +.214 14.267 3825 ---- ---- ---- ---- 14.704 +.216 14.488 3850 ---- ---- ---- ---- 14.927 +.217 14.710 3875 ---- ---- ---- ---- 15.151 +.218 14.933 3900 ---- ---- ---- ---- 15.375 +.219 15.156 SO DEC26 Silver Option PUT 1025 ---- ---- ---- ---- .688 +.019 .669 1050 ---- ---- ---- ---- .720 +.020 .700 1075 ---- ---- ---- ---- .752 +.021 .731 1100 ---- ---- ---- ---- .784 +.021 .763 1125 ---- ---- ---- ---- .817 +.022 .795 1150 ---- ---- ---- ---- .851 +.024 .827 1175 ---- ---- ---- ---- .884 +.024 .860 1200 ---- ---- ---- ---- .918 +.025 .893 1225 ---- ---- ---- ---- .953 +.027 .926 1250 ---- ---- ---- ---- .987 +.027 .960 1275 ---- ---- ---- ---- 1.022 +.028 .994 1300 ---- ---- ---- ---- 1.058 +.030 1.028 1325 ---- ---- ---- ---- 1.093 +.030 1.063 1350 ---- ---- ---- ---- 1.129 +.032 1.097 1375 ---- ---- ---- ---- 1.166 +.034 1.132 1400 ---- ---- ---- ---- 1.202 +.034 1.168 1425 ---- ---- ---- ---- 1.239 +.036 1.203 1450 ---- ---- ---- ---- 1.276 +.037 1.239 1475 ---- ---- ---- ---- 1.314 +.039 1.275 1500 ---- ---- ---- ---- 1.351 +.039 1.312 1525 ---- ---- ---- ---- 1.389 +.041 1.348 1550 ---- ---- ---- ---- 1.428 +.043 1.385 1575 ---- ---- ---- ---- 1.466 +.043 1.423 1600 ---- ---- ---- ---- 1.505 +.045 1.460 1625 ---- ---- ---- ---- 1.545 +.047 1.498 1650 ---- ---- ---- ---- 1.585 +.048 1.537 1675 ---- ---- ---- ---- 1.626 +.049 1.577 1700 ---- ---- ---- ---- 1.669 +.051 1.618 1725 ---- ---- ---- ---- 1.712 +.052 1.660 1750 ---- ---- ---- ---- 1.758 +.055 1.703 1775 ---- ---- ---- ---- 1.805 +.056 1.749 1800 ---- ---- ---- ---- 1.854 +.058 1.796 1825 ---- ---- ---- ---- 1.906 +.060 1.846 1850 ---- ---- ---- ---- 1.960 +.062 1.898 1875 ---- ---- ---- ---- 2.016 +.063 1.953 1900 ---- ---- ---- ---- 2.076 +.065 2.011 1925 ---- ---- ---- ---- 2.138 +.067 2.071 1950 ---- ---- ---- ---- 2.203 +.069 2.134 1975 ---- ---- ---- ---- 2.271 +.071 2.200 2000 ---- ---- ---- ---- 2.342 +.074 2.268 2025 ---- ---- ---- ---- 2.416 +.076 2.340 2050 ---- ---- ---- ---- 2.492 +.078 2.414 2075 ---- ---- ---- ---- 2.572 +.080 2.492 2100 ---- ---- ---- ---- 2.655 +.083 2.572 2125 ---- ---- ---- ---- 2.740 +.084 2.656 2150 ---- ---- ---- ---- 2.829 +.087 2.742 2175 ---- ---- ---- ---- 2.921 +.089 2.832 2200 ---- ---- ---- ---- 3.016 +.092 2.924 2225 ---- ---- ---- ---- 3.115 +.094 3.021 2250 ---- ---- ---- ---- 3.217 +.097 3.120 2275 ---- ---- ---- ---- 3.323 +.099 3.224 2300 ---- ---- ---- ---- 3.433 +.102 3.331 2325 ---- ---- ---- ---- 3.546 +.104 3.442 2350 ---- ---- ---- ---- 3.663 +.107 3.556 2375 ---- ---- ---- ---- 3.784 +.109 3.675 2400 ---- ---- ---- ---- 3.910 +.112 3.798 2425 ---- ---- ---- ---- 4.039 +.114 3.925 2450 ---- ---- ---- ---- 4.173 +.117 4.056 2475 ---- ---- ---- ---- 4.310 +.119 4.191 2500 ---- ---- ---- ---- 4.451 +.122 4.329 2525 ---- ---- ---- ---- 4.596 +.124 4.472 2550 ---- ---- ---- ---- 4.745 +.126 4.619 2575 ---- ---- ---- ---- 4.898 +.129 4.769 2600 ---- ---- ---- ---- 5.054 +.131 4.923 2625 ---- ---- ---- ---- 5.214 +.133 5.081 2650 ---- ---- ---- ---- 5.378 +.136 5.242 2675 ---- ---- ---- ---- 5.545 +.139 5.406 2700 ---- ---- ---- ---- 5.715 +.141 5.574 2725 ---- ---- ---- ---- 5.888 +.143 5.745 2750 ---- ---- ---- ---- 6.064 +.145 5.919 2775 ---- ---- ---- ---- 6.243 +.147 6.096 2800 ---- ---- ---- ---- 6.424 +.149 6.275 2825 ---- ---- ---- ---- 6.608 +.151 6.457 2850 ---- ---- ---- ---- 6.795 +.153 6.642 2875 ---- ---- ---- ---- 6.983 +.155 6.828 2900 ---- ---- ---- ---- 7.174 +.157 7.017 2925 ---- ---- ---- ---- 7.366 +.158 7.208 2950 ---- ---- ---- ---- 7.560 +.160 7.400 2975 ---- ---- ---- ---- 7.756 +.162 7.594 3000 ---- ---- ---- ---- 7.954 +.164 7.790 3025 ---- ---- ---- ---- 8.152 +.165 7.987 3050 ---- ---- ---- ---- 8.353 +.168 8.185 3075 ---- ---- ---- ---- 8.554 +.169 8.385 3100 ---- ---- ---- ---- 8.757 +.171 8.586 3125 ---- ---- ---- ---- 8.961 +.172 8.789 3150 ---- ---- ---- ---- 9.166 +.174 8.992 3175 ---- ---- ---- ---- 9.372 +.176 9.196 3200 ---- ---- ---- ---- 9.578 +.176 9.402 3225 ---- ---- ---- ---- 9.786 +.178 9.608 3250 ---- ---- ---- ---- 9.995 +.180 9.815 3275 ---- ---- ---- ---- 10.204 +.181 10.023 3300 ---- ---- ---- ---- 10.414 +.183 10.231 3325 ---- ---- ---- ---- 10.624 +.183 10.441 3350 ---- ---- ---- ---- 10.836 +.185 10.651 3375 ---- ---- ---- ---- 11.048 +.186 10.862 3400 ---- ---- ---- ---- 11.260 +.187 11.073 3425 ---- ---- ---- ---- 11.474 +.189 11.285 3450 ---- ---- ---- ---- 11.688 +.191 11.497 3475 ---- ---- ---- ---- 11.902 +.192 11.710 3500 ---- ---- ---- ---- 12.117 +.193 11.924 3525 ---- ---- ---- ---- 12.332 +.194 12.138 3550 ---- ---- ---- ---- 12.548 +.195 12.353 3575 ---- ---- ---- ---- 12.765 +.197 12.568 3600 ---- ---- ---- ---- 12.982 +.198 12.784 3625 ---- ---- ---- ---- 13.199 +.198 13.001 3650 ---- ---- ---- ---- 13.417 +.199 13.218 3675 ---- ---- ---- ---- 13.636 +.201 13.435 3700 ---- ---- ---- ---- 13.855 +.201 13.654 3725 ---- ---- ---- ---- 14.075 +.203 13.872 3750 ---- ---- ---- ---- 14.296 +.204 14.092 3775 ---- ---- ---- ---- 14.517 +.205 14.312 3800 ---- ---- ---- ---- 14.739 +.206 14.533 3825 ---- ---- ---- ---- 14.961 +.207 14.754 3850 ---- ---- ---- ---- 15.184 +.208 14.976 3875 ---- ---- ---- ---- 15.407 +.209 15.198 3900 ---- ---- ---- ---- 15.631 +.209 15.422 SO JUL27 Silver Option PUT 1025 ---- ---- ---- ---- .861 +.020 .841 1050 ---- ---- ---- ---- .897 +.021 .876 1075 ---- ---- ---- ---- .933 +.022 .911 1100 ---- ---- ---- ---- .970 +.023 .947 1125 ---- ---- ---- ---- 1.007 +.024 .983 1150 ---- ---- ---- ---- 1.045 +.026 1.019 1175 ---- ---- ---- ---- 1.082 +.026 1.056 1200 ---- ---- ---- ---- 1.120 +.027 1.093 1225 ---- ---- ---- ---- 1.158 +.028 1.130 1250 ---- ---- ---- ---- 1.196 +.029 1.167 1275 ---- ---- ---- ---- 1.235 +.031 1.204 1300 ---- ---- ---- ---- 1.273 +.031 1.242 1325 ---- ---- ---- ---- 1.312 +.032 1.280 1350 ---- ---- ---- ---- 1.351 +.033 1.318 1375 ---- ---- ---- ---- 1.391 +.035 1.356 1400 ---- ---- ---- ---- 1.430 +.036 1.394 1425 ---- ---- ---- ---- 1.470 +.038 1.432 1450 ---- ---- ---- ---- 1.510 +.039 1.471 1475 ---- ---- ---- ---- 1.550 +.040 1.510 1500 ---- ---- ---- ---- 1.590 +.042 1.548 1525 ---- ---- ---- ---- 1.630 +.043 1.587 1550 ---- ---- ---- ---- 1.671 +.044 1.627 1575 ---- ---- ---- ---- 1.711 +.045 1.666 1600 ---- ---- ---- ---- 1.752 +.047 1.705 1625 ---- ---- ---- ---- 1.794 +.049 1.745 1650 ---- ---- ---- ---- 1.836 +.050 1.786 1675 ---- ---- ---- ---- 1.879 +.051 1.828 1700 ---- ---- ---- ---- 1.923 +.053 1.870 1725 ---- ---- ---- ---- 1.968 +.054 1.914 1750 ---- ---- ---- ---- 2.015 +.056 1.959 1775 ---- ---- ---- ---- 2.064 +.058 2.006 1800 ---- ---- ---- ---- 2.115 +.059 2.056 1825 ---- ---- ---- ---- 2.168 +.061 2.107 1850 ---- ---- ---- ---- 2.224 +.063 2.161 1875 ---- ---- ---- ---- 2.282 +.064 2.218 1900 ---- ---- ---- ---- 2.343 +.066 2.277 1925 ---- ---- ---- ---- 2.407 +.068 2.339 1950 ---- ---- ---- ---- 2.474 +.070 2.404 1975 ---- ---- ---- ---- 2.544 +.072 2.472 2000 ---- ---- ---- ---- 2.617 +.074 2.543 2025 ---- ---- ---- ---- 2.692 +.076 2.616 2050 ---- ---- ---- ---- 2.771 +.079 2.692 2075 ---- ---- ---- ---- 2.852 +.080 2.772 2100 ---- ---- ---- ---- 2.936 +.082 2.854 2125 ---- ---- ---- ---- 3.024 +.085 2.939 2150 ---- ---- ---- ---- 3.114 +.087 3.027 2175 ---- ---- ---- ---- 3.208 +.089 3.119 2200 ---- ---- ---- ---- 3.304 +.091 3.213 2225 ---- ---- ---- ---- 3.405 +.094 3.311 2250 ---- ---- ---- ---- 3.508 +.095 3.413 2275 ---- ---- ---- ---- 3.616 +.098 3.518 2300 ---- ---- ---- ---- 3.727 +.101 3.626 2325 ---- ---- ---- ---- 3.842 +.103 3.739 2350 ---- ---- ---- ---- 3.960 +.105 3.855 2375 ---- ---- ---- ---- 4.083 +.107 3.976 2400 ---- ---- ---- ---- 4.210 +.110 4.100 2425 ---- ---- ---- ---- 4.341 +.112 4.229 2450 ---- ---- ---- ---- 4.476 +.115 4.361 2475 ---- ---- ---- ---- 4.615 +.117 4.498 2500 ---- ---- ---- ---- 4.757 +.119 4.638 2525 ---- ---- ---- ---- 4.904 +.121 4.783 2550 ---- ---- ---- ---- 5.055 +.124 4.931 2575 ---- ---- ---- ---- 5.209 +.126 5.083 2600 ---- ---- ---- ---- 5.367 +.128 5.239 2625 ---- ---- ---- ---- 5.528 +.130 5.398 2650 ---- ---- ---- ---- 5.693 +.132 5.561 2675 ---- ---- ---- ---- 5.861 +.134 5.727 2700 ---- ---- ---- ---- 6.032 +.136 5.896 2725 ---- ---- ---- ---- 6.207 +.138 6.069 2750 ---- ---- ---- ---- 6.385 +.140 6.245 2775 ---- ---- ---- ---- 6.565 +.142 6.423 2800 ---- ---- ---- ---- 6.748 +.144 6.604 2825 ---- ---- ---- ---- 6.933 +.145 6.788 2850 ---- ---- ---- ---- 7.121 +.147 6.974 2875 ---- ---- ---- ---- 7.311 +.149 7.162 2900 ---- ---- ---- ---- 7.503 +.151 7.352 2925 ---- ---- ---- ---- 7.697 +.153 7.544 2950 ---- ---- ---- ---- 7.892 +.154 7.738 2975 ---- ---- ---- ---- 8.089 +.156 7.933 3000 ---- ---- ---- ---- 8.288 +.158 8.130 3025 ---- ---- ---- ---- 8.488 +.159 8.329 3050 ---- ---- ---- ---- 8.689 +.160 8.529 3075 ---- ---- ---- ---- 8.892 +.162 8.730 3100 ---- ---- ---- ---- 9.096 +.164 8.932 3125 ---- ---- ---- ---- 9.301 +.165 9.136 3150 ---- ---- ---- ---- 9.506 +.166 9.340 3175 ---- ---- ---- ---- 9.713 +.168 9.545 3200 ---- ---- ---- ---- 9.921 +.169 9.752 3225 ---- ---- ---- ---- 10.130 +.171 9.959 3250 ---- ---- ---- ---- 10.339 +.172 10.167 3275 ---- ---- ---- ---- 10.549 +.173 10.376 3300 ---- ---- ---- ---- 10.759 +.174 10.585 3325 ---- ---- ---- ---- 10.971 +.176 10.795 3350 ---- ---- ---- ---- 11.183 +.177 11.006 3375 ---- ---- ---- ---- 11.395 +.178 11.217 3400 ---- ---- ---- ---- 11.609 +.180 11.429 3425 ---- ---- ---- ---- 11.822 +.180 11.642 3450 ---- ---- ---- ---- 12.037 +.182 11.855 3475 ---- ---- ---- ---- 12.251 +.183 12.068 3500 ---- ---- ---- ---- 12.467 +.184 12.283 3525 ---- ---- ---- ---- 12.682 +.185 12.497 3550 ---- ---- ---- ---- 12.898 +.186 12.712 3575 ---- ---- ---- ---- 13.115 +.187 12.928 3600 ---- ---- ---- ---- 13.333 +.189 13.144 3625 ---- ---- ---- ---- 13.550 +.189 13.361 3650 ---- ---- ---- ---- 13.769 +.191 13.578 3675 ---- ---- ---- ---- 13.988 +.192 13.796 3700 ---- ---- ---- ---- 14.207 +.192 14.015 3725 ---- ---- ---- ---- 14.427 +.193 14.234 3750 ---- ---- ---- ---- 14.648 +.195 14.453 3775 ---- ---- ---- ---- 14.869 +.195 14.674 3800 ---- ---- ---- ---- 15.091 +.196 14.895 3825 ---- ---- ---- ---- 15.313 +.197 15.116 3850 ---- ---- ---- ---- 15.536 +.198 15.338 3875 ---- ---- ---- ---- 15.760 +.199 15.561 3900 ---- ---- ---- ---- 15.984 +.200 15.784 3925 ---- ---- ---- ---- 16.209 +.201 16.008 SO DEC27 Silver Option PUT 1300 ---- ---- ---- ---- 1.452 +.033 1.419 1325 ---- ---- ---- ---- 1.494 +.034 1.460 1350 ---- ---- ---- ---- 1.535 +.035 1.500 1375 ---- ---- ---- ---- 1.577 +.036 1.541 1400 ---- ---- ---- ---- 1.619 +.037 1.582 1425 ---- ---- ---- ---- 1.661 +.039 1.622 1450 ---- ---- ---- ---- 1.703 +.040 1.663 1475 ---- ---- ---- ---- 1.746 +.042 1.704 1500 ---- ---- ---- ---- 1.788 +.043 1.745 1525 ---- ---- ---- ---- 1.830 +.044 1.786 1550 ---- ---- ---- ---- 1.873 +.046 1.827 1575 ---- ---- ---- ---- 1.915 +.046 1.869 1600 ---- ---- ---- ---- 1.958 +.048 1.910 1625 ---- ---- ---- ---- 2.001 +.050 1.951 1650 ---- ---- ---- ---- 2.044 +.051 1.993 1675 ---- ---- ---- ---- 2.088 +.052 2.036 1700 ---- ---- ---- ---- 2.133 +.054 2.079 1725 ---- ---- ---- ---- 2.178 +.055 2.123 1750 ---- ---- ---- ---- 2.225 +.056 2.169 1775 ---- ---- ---- ---- 2.274 +.058 2.216 1800 ---- ---- ---- ---- 2.325 +.060 2.265 1825 ---- ---- ---- ---- 2.377 +.061 2.316 1850 ---- ---- ---- ---- 2.432 +.063 2.369 1875 ---- ---- ---- ---- 2.490 +.065 2.425 1900 ---- ---- ---- ---- 2.551 +.067 2.484 1925 ---- ---- ---- ---- 2.614 +.069 2.545 1950 ---- ---- ---- ---- 2.680 +.070 2.610 1975 ---- ---- ---- ---- 2.749 +.072 2.677 2000 ---- ---- ---- ---- 2.821 +.074 2.747 2025 ---- ---- ---- ---- 2.896 +.076 2.820 2050 ---- ---- ---- ---- 2.974 +.079 2.895 2075 ---- ---- ---- ---- 3.054 +.080 2.974 2100 ---- ---- ---- ---- 3.138 +.082 3.056 2125 ---- ---- ---- ---- 3.225 +.085 3.140 2150 ---- ---- ---- ---- 3.314 +.086 3.228 2175 ---- ---- ---- ---- 3.407 +.089 3.318 2200 ---- ---- ---- ---- 3.503 +.091 3.412 2225 ---- ---- ---- ---- 3.602 +.093 3.509 2250 ---- ---- ---- ---- 3.704 +.095 3.609 2275 ---- ---- ---- ---- 3.810 +.097 3.713 2300 ---- ---- ---- ---- 3.920 +.099 3.821 2325 ---- ---- ---- ---- 4.033 +.101 3.932 2350 ---- ---- ---- ---- 4.151 +.104 4.047 2375 ---- ---- ---- ---- 4.272 +.106 4.166 2400 ---- ---- ---- ---- 4.397 +.108 4.289 2425 ---- ---- ---- ---- 4.526 +.110 4.416 2450 ---- ---- ---- ---- 4.659 +.112 4.547 2475 ---- ---- ---- ---- 4.796 +.114 4.682 2500 ---- ---- ---- ---- 4.938 +.117 4.821 2525 ---- ---- ---- ---- 5.083 +.119 4.964 2550 ---- ---- ---- ---- 5.232 +.121 5.111 2575 ---- ---- ---- ---- 5.385 +.124 5.261 2600 ---- ---- ---- ---- 5.541 +.125 5.416 2625 ---- ---- ---- ---- 5.701 +.127 5.574 2650 ---- ---- ---- ---- 5.865 +.129 5.736 2675 ---- ---- ---- ---- 6.032 +.131 5.901 2700 ---- ---- ---- ---- 6.203 +.134 6.069 2725 ---- ---- ---- ---- 6.377 +.136 6.241 2750 ---- ---- ---- ---- 6.553 +.137 6.416 2775 ---- ---- ---- ---- 6.733 +.139 6.594 2800 ---- ---- ---- ---- 6.916 +.141 6.775 2825 ---- ---- ---- ---- 7.101 +.143 6.958 2850 ---- ---- ---- ---- 7.289 +.145 7.144 2875 ---- ---- ---- ---- 7.479 +.146 7.333 2900 ---- ---- ---- ---- 7.671 +.148 7.523 2925 ---- ---- ---- ---- 7.865 +.150 7.715 2950 ---- ---- ---- ---- 8.060 +.150 7.910 2975 ---- ---- ---- ---- 8.258 +.152 8.106 3000 ---- ---- ---- ---- 8.457 +.154 8.303 3025 ---- ---- ---- ---- 8.657 +.155 8.502 3050 ---- ---- ---- ---- 8.859 +.157 8.702 3075 ---- ---- ---- ---- 9.062 +.158 8.904 3100 ---- ---- ---- ---- 9.267 +.160 9.107 3125 ---- ---- ---- ---- 9.472 +.161 9.311 3150 ---- ---- ---- ---- 9.679 +.163 9.516 3175 ---- ---- ---- ---- 9.886 +.163 9.723 3200 ---- ---- ---- ---- 10.095 +.165 9.930 3225 ---- ---- ---- ---- 10.304 +.166 10.138 3250 ---- ---- ---- ---- 10.514 +.168 10.346 3275 ---- ---- ---- ---- 10.725 +.169 10.556 3300 ---- ---- ---- ---- 10.936 +.170 10.766 3325 ---- ---- ---- ---- 11.148 +.171 10.977 3350 ---- ---- ---- ---- 11.361 +.173 11.188 3375 ---- ---- ---- ---- 11.574 +.174 11.400 3400 ---- ---- ---- ---- 11.788 +.175 11.613 3425 ---- ---- ---- ---- 12.002 +.176 11.826 3450 ---- ---- ---- ---- 12.217 +.177 12.040 3475 ---- ---- ---- ---- 12.432 +.178 12.254 3500 ---- ---- ---- ---- 12.648 +.179 12.469 3525 ---- ---- ---- ---- 12.865 +.181 12.684 3550 ---- ---- ---- ---- 13.081 +.181 12.900 3575 ---- ---- ---- ---- 13.298 +.182 13.116 3600 ---- ---- ---- ---- 13.516 +.183 13.333 3625 ---- ---- ---- ---- 13.734 +.184 13.550 3650 ---- ---- ---- ---- 13.953 +.185 13.768 3675 ---- ---- ---- ---- 14.172 +.186 13.986 3700 ---- ---- ---- ---- 14.392 +.187 14.205 3725 ---- ---- ---- ---- 14.612 +.188 14.424 3750 ---- ---- ---- ---- 14.833 +.189 14.644 3775 ---- ---- ---- ---- 15.054 +.190 14.864 3800 ---- ---- ---- ---- 15.276 +.191 15.085 3825 ---- ---- ---- ---- 15.499 +.192 15.307 3850 ---- ---- ---- ---- 15.722 +.193 15.529 3875 ---- ---- ---- ---- 15.946 +.194 15.752 3900 ---- ---- ---- ---- 16.170 +.194 15.976 3925 ---- ---- ---- ---- 16.395 +.195 16.200 TOTAL EST.VOL VOLUME OPEN INT SO1 JUN23 Silver Weekly 1 Options CALL 1850 ---- ---- ---- ---- 4.740 ---- ---- 1875 ---- ---- ---- ---- 4.490 -.384 4.874 1900 ---- ---- ---- ---- 4.241 -.383 4.624 1925 ---- ---- ---- ---- 3.991 -.384 4.375 1950 ---- ---- ---- ---- 3.742 -.383 4.125 1975 ---- ---- ---- ---- 3.493 -.383 3.876 2000 ---- ---- ---- ---- 3.244 -.383 3.627 2025 ---- ---- ---- ---- 2.995 -.383 3.378 2050 ---- ---- ---- ---- 2.748 -.382 3.130 2075 ---- ---- ---- ---- 2.500 -.382 2.882 2100 ---- ---- ---- ---- 2.254 -.381 2.635 2125 ---- ---- ---- ---- 2.010 -.379 2.389 2150 ---- ---- 1.682A 1.682A 1.768 -.376 2.144 2175 ---- 1.920B 1.448A 1.448A 1.530 -.372 1.902 2200 ---- 1.680B 1.222A 1.222A 1.300 -.363 1.663 2225 ---- 1.447B 1.005A 1.005A 1.080 -.350 1.430 2250 ---- 1.222B .806A .806A .875 -.330 1.205 2260 ---- ---- ---- .810A .797 ---- ---- 2265 ---- ---- .776A .776A .760 -.316 1.076 2270 ---- ---- .742A .742A .723 -.311 1.034 2275 ---- 1.009B .628A .628A .688 -.305 .993 2280 ---- ---- .598A .598A .653 -.299 .952 2285 ---- ---- .569A .569A .619 -.294 .913 2290 ---- ---- .536A .536A .586 -.287 .873 2295 ---- .841B .503A .503A .554 -.281 .835 2300 ---- .811B .475A .475A .523 -.275 .798 2305 ---- .767B .447A .447A .493 -.268 .761 2310 ---- .730B .421A .421A .464 -.261 .725 2315 ---- .695B .396A .396A .436 -.255 .691 3 3 2320 ---- .668B .372A .372A .410 -.247 .657 3 3 2325 ---- .636B .348A .348A .384 -.240 .624 2330 ---- .601B .326A .326A .360 -.232 .592 1 2335 ---- .566B .305A .305A .337 -.224 .561 2340 ---- .541B .285A .285A .315 -.217 .532 2345 ---- .512B .267A .267A .294 -.209 .503 2350 ---- .484B .249A .249A .274 -.201 .475 2355 .228 .457B .228 .229B .256 -.192 1 .448 2360 ---- .432B .216A .216A .238 -.184 .422 2365 ---- .407B .202A .407B .222 -.175 .397 2 2370 ---- .383B .187A .383B .206 -.168 .374 2375 .172 .361B .172 .172 .192 -.159 4 .351 2380 ---- .340B .163A .340B .179 -.151 .330 2385 ---- .318B .152A .318B .166 -.144 .310 2390 ---- .299B .141A .299B .154 -.137 .291 2395 ---- .281B .130A .281B .144 -.130 .274 2400 ---- .263B .122A .263B .134 -.123 .257 10 10 2405 ---- .246B .114A .246B .124 -.117 .241 2410 ---- .231B .106A .231B .116 -.110 .226 2415 ---- .216B .099A .216B .108 -.104 .212 1 2420 .102 .202B .092A .092A .101 -.097 2 .198 2 3 2425 ---- .191B .086A .191B .094 -.092 .186 10 8 2430 ---- .178B .081A .178B .087 -.087 .174 1 2435 ---- .166B .075A .166B .081 -.082 .163 2440 .100 .157B .070A .106B .076 -.076 5 .152 2445 ---- .145B .066A .145B .071 -.071 .142 2450 ---- .137B .062A .137B .066 -.067 .133 2 13 2455 ---- .127B .058A .127B .062 -.063 .125 10 2460 ---- .119B .055A .119B .058 -.059 .117 2465 ---- .111B .052A .111B .054 -.055 .109 3 3 2470 ---- .104B .049A .104B .051 -.051 .102 1 1 2475 ---- .098B .046A .098B .048 -.048 .096 2 10 2480 ---- .092B .043A .092B .045 -.045 .090 2 2 2485 ---- .085B .041A .085B .042 -.042 .084 1 3 2490 ---- .081B .039A .081B .040 -.039 .079 6 4 2495 ---- .076B .037A .076B .037 -.037 .074 1 1 2500 .035 .071B .035 .035 .035 -.035 1 .070 1 8 2505 ---- ---- .034A .034A .033 -.033 .066 4 2510 ---- ---- .032A .032A .031 -.031 .062 8 4 2515 ---- .059B .030A .059B .030 -.028 .058 3 2520 ---- ---- .029A .029A .028 -.027 .055 5 2 2525 ---- ---- .028A .028A .026 -.026 .052 2 15 2530 ---- ---- .027A .027A .025 -.024 .049 3 2535 ---- ---- .025A .025A .024 -.022 .046 40 2540 ---- ---- .024A .024A .022 -.022 .044 2545 ---- ---- .023A .023A .021 -.020 .041 2550 .019 .019 .017 .017 .020 -.019 2 .039 5 14 2555 ---- ---- .021A .021A .019 -.018 .037 3 2560 ---- ---- .020A .020A .017 -.018 .035 2565 ---- ---- .019A .019A .016 -.017 .033 2570 ---- ---- .018A .018A .015 -.016 .031 2575 .027 .027 .011 .011 .015 -.014 4 .029 9 9 2580 ---- ---- .016A .016A .014 -.014 .028 2585 ---- ---- .015A .015A .013 -.013 .026 2590 ---- ---- .015A .015A .012 -.013 .025 2595 ---- ---- .014A .014A .012 -.012 .024 2600 .019 .019 .011 .011 .011 -.011 12 .022 8 8 2605 ---- ---- .013A .013A .010 -.011 .021 5 2610 ---- ---- .013A .013A .010 -.010 .020 2615 ---- ---- .013A .013A .009 -.010 .019 2620 ---- ---- .013A .013A .009 -.009 .018 2625 .014 .014 .012A .012A .008 -.009 5 .017 9 13 2630 ---- ---- .012A .012A .008 -.008 .016 2635 ---- ---- .011A .011A .008 -.007 .015 2640 ---- ---- .011A .011A .007 -.008 .015 2645 ---- ---- .011A .011A .007 -.007 .014 2650 .010 .010 .010 .010 .007 -.006 2 .013 7 2655 ---- ---- .010A .010A .006 -.007 .013 2660 ---- ---- .009A .009A .006 -.006 .012 2665 ---- ---- .009A .009A .006 -.005 .011 1 2670 ---- ---- .009A .009A .006 -.005 .011 2675 ---- ---- .008A .008A .005 -.005 .010 2 10 2680 ---- ---- .008A .008A .005 -.005 .010 2685 ---- ---- .008A .008A .005 -.005 .010 2690 ---- ---- ---- ---- .005 -.004 .009 2695 ---- ---- ---- ---- .005 -.004 .009 2700 ---- ---- ---- ---- .004 -.004 .008 1 11 2725 ---- ---- ---- ---- .004 -.003 .007 11 2750 ---- ---- ---- ---- .003 -.002 .005 51 2775 ---- ---- ---- ---- .002 -.002 .004 33 2800 ---- ---- ---- ---- .002 -.002 .004 17 2825 ---- ---- ---- ---- .002 -.001 .003 12 2850 ---- ---- ---- ---- .002 -.001 .003 26 2875 ---- ---- ---- ---- .001 -.001 .002 9 2900 ---- ---- ---- ---- .001 -.001 .002 3 2925 ---- ---- ---- ---- .001 -.001 .002 1 2950 ---- ---- ---- ---- .001 .000 .001 8 2975 ---- ---- ---- ---- .001 .000 .001 1 3000 ---- ---- ---- ---- .001 .000 .001 11 3025 ---- ---- ---- ---- .001 .000 .001 3050 ---- ---- ---- ---- .001 .000 .001 11 3075 ---- ---- ---- ---- .001 .000 .001 3100 ---- ---- ---- ---- .001 .000 .001 6 TOTAL EST.VOL VOLUME OPEN INT SO1 JUN23 Silver Weekly 1 Options PUT 1850 ---- ---- ---- .006A .002 ---- ---- 1875 ---- ---- ---- ---- .002 .000 .002 1900 ---- ---- ---- ---- .003 +.001 .002 1925 ---- ---- ---- ---- .003 .000 .003 1950 ---- ---- ---- ---- .004 +.001 .003 1975 ---- ---- ---- ---- .005 +.001 .004 2000 ---- ---- ---- ---- .006 +.001 .005 2025 ---- ---- ---- ---- .008 +.001 .007 2050 ---- ---- ---- ---- .010 +.002 .008 2075 ---- ---- ---- ---- .012 +.001 .011 2100 ---- ---- ---- ---- .016 +.002 .014 6 2125 ---- .018B ---- ---- .021 +.004 .017 4 2150 ---- .028B ---- .028B .029 +.006 .023 7 2175 ---- .042B .029A .042B .042 +.012 .030 2200 ---- .064B .040A .064B .061 +.020 .041 30 60 2225 ---- .098B .056A .098B .091 +.033 .058 2 2250 ---- .147B .079A .147B .135 +.052 .083 35 18 2260 ---- ---- ---- .091A .158 ---- ---- 2265 ---- .187B .098A .187B .171 +.068 .103 20 20 2270 ---- .202B .106A .202B .184 +.073 .111 2275 .205 .218B .114A .192A .198 +.078 8 .120 515 500 2280 ---- .234B .123A .234B .213 +.084 .129 2285 ---- .252B .132A .252B .229 +.090 .139 2 2 2290 ---- .271B .142A .271B .246 +.096 .150 17 13 2295 ---- .290B .153A .290B .264 +.102 .162 2300 .270 .312B .165A .312B .283 +.109 4 .174 10 2305 ---- .334B .178A .334B .303 +.115 .188 2310 ---- .358B .192A .358B .324 +.122 .202 2315 ---- .382B .209A .382B .347 +.130 .217 4 2320 ---- .408B .224A .408B .370 +.137 .233 5 2325 ---- .435B .241A .435B .394 +.143 .251 7 2330 ---- .463B .258A .463B .420 +.151 .269 2335 ---- .492B .277A .492B .447 +.159 .288 2340 ---- .521B .295A .521B .475 +.167 .308 2 2 2345 ---- .551B .316A .550B .504 +.175 .329 2350 ---- .585B .337A .585B .534 +.183 .351 2 12 2355 ---- .614B .361A .614B .565 +.191 .374 2 2360 ---- .653B .385A .653B .598 +.200 .398 2365 ---- .689B .410A .689B .631 +.208 .423 2370 ---- .719B .434A .719B .666 +.216 .450 2375 ---- .762B .461A .762B .701 +.224 .477 2 2380 ---- .793B .489A .793B .738 +.232 .506 2 2385 ---- .833B .518A .831B .775 +.239 .536 2390 ---- .872B .548A .870B .814 +.247 .567 1 2395 ---- .912B .582A .910B .853 +.254 .599 2400 ---- .962B .610A .962B .893 +.261 1 .632 64 2405 ---- .953B .651A .727B .934 +.268 .666 2410 ---- .996B .680A .728B .975 +.274 .701 2415 ---- 1.039B .715A .715A 1.017 +.280 .737 2420 ---- 1.083B ---- ---- 1.060 +.286 .774 2425 ---- 1.178B .785A 1.178B 1.103 +.292 .811 8 2430 ---- 1.172B ---- ---- 1.146 +.297 .849 2435 ---- 1.217B ---- ---- 1.190 +.302 .888 2440 ---- 1.262B ---- .932B 1.235 +.308 .927 2445 ---- 1.288B ---- .976B 1.280 +.313 .967 2450 ---- 1.405B .981A 1.405B 1.325 +.317 1.008 6 2455 ---- 1.277B ---- 1.056B 1.371 +.321 1.050 2460 ---- 1.277B ---- 1.096B 1.417 +.325 1.092 2465 ---- 1.305B ---- 1.140B 1.463 +.329 1.134 2470 ---- 1.293B ---- 1.184B 1.509 +.332 1.177 2475 ---- 1.640B 1.195A 1.640B 1.556 +.335 1.221 2480 ---- 1.337B ---- 1.273B 1.603 +.338 1.265 2485 ---- 1.363B ---- 1.316B 1.651 +.342 1.309 2490 ---- 1.367B ---- 1.362B 1.698 +.344 1.354 2495 ---- ---- ---- ---- 1.746 +.347 1.399 8 2500 ---- 1.878B 1.419A 1.878B 1.794 +.350 1.444 2 2505 ---- ---- ---- ---- 1.841 +.351 1.490 2510 ---- ---- ---- ---- 1.890 +.354 1.536 1 2515 ---- ---- ---- ---- 1.938 +.355 1.583 2520 ---- ---- ---- ---- 1.986 +.357 1.629 2525 ---- 2.109B 1.651A 2.109B 2.035 +.359 1.676 2530 ---- ---- ---- ---- 2.083 +.360 1.723 2535 ---- ---- ---- ---- 2.132 +.362 1.770 4 2540 ---- ---- ---- ---- 2.180 +.362 1.818 2545 ---- ---- ---- ---- 2.229 +.364 1.865 2550 ---- 2.189B 1.888A 2.189B 2.278 +.365 1.913 2555 ---- ---- ---- ---- 2.326 +.365 1.961 2560 ---- ---- ---- ---- 2.375 +.366 2.009 2565 ---- ---- ---- ---- 2.424 +.367 2.057 2570 ---- ---- ---- ---- 2.473 +.368 2.105 2575 ---- 2.276B 2.128A 2.275B 2.522 +.369 2.153 2580 ---- ---- ---- ---- 2.572 +.370 2.202 2585 ---- ---- ---- ---- 2.621 +.371 2.250 2590 ---- ---- ---- ---- 2.670 +.371 2.299 2595 ---- ---- ---- ---- 2.719 +.372 2.347 2600 ---- ---- ---- ---- 2.769 +.373 2.396 1 2605 ---- ---- ---- ---- 2.818 +.373 2.445 2610 ---- ---- ---- ---- 2.868 +.374 2.494 2615 ---- ---- ---- ---- 2.917 +.374 2.543 2620 ---- ---- ---- ---- 2.967 +.375 2.592 2625 ---- ---- ---- ---- 3.016 +.375 2.641 2630 ---- ---- ---- ---- 3.066 +.376 2.690 2635 ---- ---- ---- ---- 3.115 +.376 2.739 2640 ---- ---- ---- ---- 3.165 +.377 2.788 2645 ---- ---- ---- ---- 3.215 +.378 2.837 2650 ---- ---- ---- ---- 3.264 +.377 2.887 2655 ---- ---- ---- ---- 3.314 +.378 2.936 2660 ---- ---- ---- ---- 3.364 +.379 2.985 2665 ---- ---- ---- ---- 3.414 +.379 3.035 2670 ---- ---- ---- ---- 3.463 +.379 3.084 2675 ---- ---- ---- ---- 3.513 +.379 3.134 2680 ---- ---- ---- ---- 3.563 +.380 3.183 2685 ---- ---- ---- ---- 3.613 +.380 3.233 2690 ---- ---- ---- ---- 3.662 +.380 3.282 2695 ---- ---- ---- ---- 3.712 +.380 3.332 2700 ---- ---- ---- ---- 3.762 +.380 3.382 2725 ---- ---- ---- ---- 4.011 +.381 3.630 2750 ---- ---- ---- ---- 4.261 +.382 3.879 2775 ---- ---- ---- ---- 4.510 +.382 4.128 2800 ---- ---- ---- ---- 4.760 +.383 4.377 2825 ---- ---- ---- ---- 5.010 +.383 4.627 2850 ---- ---- ---- ---- 5.260 +.384 4.876 2875 ---- ---- ---- ---- 5.510 +.384 5.126 2900 ---- ---- ---- ---- 5.760 +.384 5.376 2925 ---- ---- ---- ---- 6.010 +.384 5.626 2950 ---- ---- ---- ---- 6.260 +.384 5.876 2975 ---- ---- ---- ---- 6.510 +.384 6.126 3000 ---- ---- ---- ---- 6.760 +.384 6.376 3025 ---- ---- ---- ---- 7.010 +.384 6.626 3050 ---- ---- ---- ---- 7.260 +.384 6.876 3075 ---- ---- ---- ---- 7.510 +.384 7.126 3100 ---- ---- ---- ---- 7.760 +.384 7.376 TOTAL EST.VOL VOLUME OPEN INT SO2 JUN23 Silver Weekly 2 Options CALL 1850 ---- ---- ---- ---- 4.740 ---- ---- 1875 ---- ---- ---- ---- 4.490 -.384 4.874 1900 ---- ---- ---- ---- 4.241 -.383 4.624 1925 ---- ---- ---- ---- 3.992 -.383 4.375 1950 ---- ---- ---- ---- 3.743 -.383 4.126 1975 ---- ---- ---- ---- 3.495 -.382 3.877 2000 ---- ---- ---- ---- 3.248 -.381 3.629 2025 ---- ---- ---- ---- 3.002 -.380 3.382 2050 ---- ---- ---- ---- 2.757 -.379 3.136 2075 ---- ---- ---- ---- 2.514 -.377 2.891 2100 ---- ---- 2.187A 2.187A 2.273 -.374 2.647 2125 ---- 2.425B 1.951A 1.951A 2.035 -.370 2.405 2150 ---- 2.185B 1.720A 1.720A 1.802 -.364 2.166 2175 ---- 1.948B 1.496A 1.496A 1.575 -.355 1.930 2200 ---- 1.718B 1.283A 1.283A 1.358 -.342 1.700 2225 ---- 1.497B 1.083A 1.083A 1.152 -.326 1.478 2250 ---- 1.285B .899A .899A .962 -.304 1.266 2260 ---- ---- ---- .836A .891 ---- ---- 2265 ---- ---- .802A .802A .857 -.288 1.145 2270 ---- ---- .770A .770A .823 -.283 1.106 2275 ---- 1.085B .735A .735A .790 -.278 1.068 2280 ---- ---- .708A .708A .758 -.272 1.030 2285 ---- .999B .679A .679A .726 -.267 .993 2290 ---- .963B .646A .646A .696 -.261 .957 2295 ---- .928B .618A .618A .666 -.256 .922 2300 ---- .903B .592A .592A .637 -.250 .887 1 2305 ---- .866B .565A .565A .608 -.245 .853 2310 ---- .835B .540A .833B .581 -.239 .820 2315 ---- .804B .515A .804B .555 -.233 .788 2320 ---- .772B .491A .772B .529 -.228 .757 2325 ---- .741B .469A .469A .505 -.222 .727 2330 ---- .708B .447A .707B .482 -.215 .697 2335 ---- .683B .426A .682B .459 -.210 .669 2340 ---- .655B .405A .655B .437 -.204 .641 2345 ---- .627B .385A .627B .416 -.198 .614 4 2350 .576 .600B .366A .366A .396 -.192 1 .588 2355 ---- .574B .347A .574B .377 -.185 .562 2360 ---- .549B .330A .549B .358 -.180 .538 2365 ---- .525B .313A .525B .340 -.174 .514 2370 .312 .502B .298A .325B .323 -.168 2 .491 2 2 2375 ---- .479B .283A .479B .306 -.163 .469 2380 ---- .458B .269A .458B .291 -.157 .448 2385 ---- .437B .255A .437B .275 -.152 .427 2390 ---- .416B .240A .416B .261 -.146 .407 2395 ---- .397B .227A .397B .247 -.141 .388 2400 ---- .378B .216A .378B .234 -.136 .370 100 100 2405 ---- .360B .204A .360B .221 -.131 .352 2410 ---- .343B .194A .343B .209 -.126 .335 2415 ---- .326B .184A .326B .198 -.121 .319 2 2420 ---- .309B .174A .309B .188 -.115 .303 2425 ---- .295B .166A .295B .178 -.110 .288 15 2430 ---- .280B .158A .280B .168 -.106 .274 2435 ---- .266B .150A .266B .159 -.101 .260 12 2440 ---- .254B .143A .254B .151 -.096 .247 2445 ---- .244B .136A .244B .143 -.092 .235 2 2450 .218 .232B .130A .130A .136 -.087 2 .223 2455 ---- .219B .123A .219B .129 -.083 .212 10 14 2460 ---- .208B .117A .208B .122 -.080 .202 2465 ---- .199B .112A .199B .116 -.076 .192 4 2470 ---- .189B .107A .189B .111 -.071 .182 2475 ---- .179B .102A .179B .105 -.069 .174 2480 ---- .171B .097A .171B .100 -.065 .165 2485 ---- .163B .093A .163B .096 -.061 .157 4 7 2490 ---- .155B .089A .155B .091 -.058 .149 1 1 2495 ---- .147B .085A .147B .087 -.055 .142 3 17 2500 ---- .140B .081A .140B .083 -.052 .135 3 3 2505 ---- .133B .078A .133B .079 -.050 .129 16 16 2510 ---- .126B .074A .126B .076 -.047 .123 2515 ---- .121B .071A .121B .073 -.044 .117 7 7 2520 ---- .115B .068A .115B .069 -.042 .111 2525 ---- .109B .065A .109B .066 -.040 .106 2530 ---- .104B .063A .104B .063 -.038 .101 2550 ---- .085B .054A .085B .053 -.031 .084 100 100 2575 ---- .068B .044A .068B .043 -.023 .066 1 2600 ---- .054B .037A .054B .035 -.018 .053 50 56 2625 ---- ---- .030A .030A .028 -.015 .043 2650 ---- ---- .026A .026A .023 -.012 .035 2675 ---- ---- .022A .022A .019 -.010 .029 2700 ---- ---- .019A .019A .016 -.008 .024 2725 ---- ---- .017A .017A .013 -.007 .020 2750 ---- ---- .015A .015A .011 -.006 .017 2775 ---- ---- .013A .013A .010 -.004 .014 3 2800 ---- ---- ---- ---- .008 -.004 .012 2825 ---- ---- ---- ---- .007 -.004 .011 2 2850 ---- ---- ---- ---- .006 -.003 .009 2 2875 ---- ---- ---- ---- .005 -.003 .008 2900 ---- ---- ---- ---- .005 -.002 .007 2925 ---- ---- ---- ---- .004 -.002 .006 TOTAL EST.VOL VOLUME OPEN INT SO2 JUN23 Silver Weekly 2 Options PUT 1850 ---- ---- ---- .008A .002 ---- ---- 1875 ---- ---- ---- ---- .003 .000 .003 1900 ---- ---- ---- ---- .004 .000 .004 1925 ---- ---- ---- ---- .005 .000 .005 1950 ---- ---- ---- ---- .007 +.001 .006 1975 ---- ---- ---- ---- .009 +.001 .008 2000 ---- ---- ---- ---- .012 +.002 .010 2025 ---- ---- ---- ---- .016 +.003 .013 2050 ---- ---- ---- ---- .021 +.005 .016 2075 ---- .023B ---- .022B .027 +.006 .021 2100 ---- .033B ---- .033B .036 +.009 .027 2125 ---- .046B ---- .046B .048 +.013 .035 2150 ---- .064B .045A .064B .065 +.019 .046 2175 ---- .089B .059A .089B .088 +.028 2 .060 2200 ---- .125B .078A .125B .120 +.041 .079 5 2225 .158 .174B .105A .149A .164 +.057 30 .107 3 3 2250 ---- .239B .142A .239B .224 +.080 .144 5 1 2260 ---- ---- ---- .161A .253 ---- ---- 2265 ---- .286B .171A .286B .268 +.095 .173 4 4 2270 ---- .304B .182A .304B .284 +.100 .184 2275 .210 .322B .193A .322B .301 +.105 2 .196 2280 ---- .342B .204A .342B .319 +.111 .208 2285 ---- .362B .217A .362B .337 +.116 .221 2290 ---- .383B .232A .383B .356 +.121 .235 15 2295 ---- .405B .245A .405B .376 +.127 .249 1 2300 ---- .427B .260A .427B .397 +.133 .264 2305 ---- .451B .276A .451B .419 +.138 .281 2310 ---- .475B .294A .475B .441 +.143 .298 2315 ---- .500B .312A .500B .465 +.150 .315 3 2320 ---- .526B .330A .526B .489 +.155 .334 15 2325 ---- .553B .349A .553B .515 +.161 .354 4 4 2330 ---- .581B .369A .581B .541 +.167 .374 2335 ---- .609B .388A .609B .569 +.174 .395 2340 ---- .639B .410A .639B .597 +.180 .417 2345 ---- .669B .433A .669B .626 +.186 .440 2350 .498 .699B .456A .699B .656 +.192 21 .464 50 161 2355 ---- .731B .480A .730B .686 +.197 .489 2360 ---- .767B .505A .767B .717 +.203 .514 2365 ---- .800B .531A .800B .749 +.209 .540 2370 ---- .834B .558A .834B .782 +.215 .567 4 2375 .765 .866B .584A .749A .815 +.220 1 .595 1 2380 ---- .904B .612A .904B .849 +.226 .623 2385 ---- .936B .640A .936B .884 +.231 .653 2390 ---- .973B .669A .972B .920 +.237 .683 2395 ---- 1.011B .699A 1.010B .956 +.243 .713 2400 ---- 1.051B .730A 1.051B .992 +.247 .745 2405 ---- 1.089B .763A 1.087B 1.030 +.253 .777 2410 ---- 1.128B .795A 1.126B 1.068 +.258 .810 2415 ---- 1.167B .833A 1.165B 1.106 +.262 .844 2420 ---- 1.145B .867A .959B 1.146 +.268 .878 2425 ---- 1.251B .896A 1.251B 1.186 +.273 .913 2430 ---- 1.228B .937A .964B 1.226 +.278 .948 2435 ---- 1.271B .973A .973A 1.267 +.282 .985 2440 ---- 1.313B ---- ---- 1.309 +.287 1.022 2445 ---- 1.351B ---- ---- 1.351 +.292 1.059 2450 ---- 1.466B 1.078A 1.466B 1.393 +.295 1.098 2455 ---- 1.443B ---- ---- 1.436 +.300 1.136 2460 ---- 1.487B ---- ---- 1.480 +.304 1.176 2465 ---- 1.526B ---- ---- 1.524 +.308 1.216 2470 ---- 1.571B ---- ---- 1.568 +.312 1.256 2475 ---- 1.689B 1.276A 1.687B 1.613 +.316 1.297 2480 ---- 1.661B ---- ---- 1.658 +.319 1.339 2485 ---- 1.707B ---- ---- 1.703 +.322 1.381 2490 ---- 1.752B ---- ---- 1.748 +.325 1.423 2495 ---- 1.744B ---- ---- 1.794 +.328 1.466 2500 ---- 1.918B 1.487A 1.918B 1.840 +.331 1.509 2505 ---- 1.767B ---- ---- 1.886 +.334 1.552 2510 ---- 1.769B ---- ---- 1.933 +.337 1.596 2515 ---- 1.775B ---- ---- 1.979 +.339 1.640 2520 ---- 1.788B ---- 1.694B 2.026 +.342 1.684 2525 ---- 2.153B 1.706A 2.153B 2.073 +.344 1.729 2530 ---- 1.842B ---- 1.787B 2.120 +.346 1.774 2550 ---- 2.392B 1.934A 2.392B 2.309 +.353 1.956 2575 ---- 2.632B 2.167A 2.632B 2.549 +.360 2.189 2600 ---- 2.866B 2.404A 2.866B 2.790 +.365 2.425 2625 ---- 2.976B 2.643A 2.976B 3.034 +.370 2.664 2650 ---- 3.037B 2.886A 3.037B 3.278 +.372 2.906 2675 ---- ---- ---- ---- 3.524 +.374 3.150 2700 ---- ---- ---- ---- 3.771 +.376 3.395 2725 ---- ---- ---- ---- 4.018 +.377 3.641 2750 ---- ---- ---- ---- 4.266 +.378 3.888 2775 ---- ---- ---- ---- 4.515 +.380 4.135 2800 ---- ---- ---- ---- 4.763 +.380 4.383 2825 ---- ---- ---- ---- 5.012 +.381 4.631 2850 ---- ---- ---- ---- 5.262 +.382 4.880 2875 ---- ---- ---- ---- 5.511 +.382 5.129 2900 ---- ---- ---- ---- 5.761 +.383 5.378 2925 ---- ---- ---- ---- 6.010 +.383 5.627 TOTAL EST.VOL VOLUME OPEN INT SO3 JUN23 Silver Weekly 3 Options CALL 1850 ---- ---- ---- ---- 4.740 ---- ---- 1875 ---- ---- ---- ---- 4.491 -.384 4.875 1900 ---- ---- ---- ---- 4.242 -.384 4.626 1925 ---- ---- ---- ---- 3.994 -.384 4.378 1950 ---- ---- ---- ---- 3.747 -.383 4.130 1975 ---- ---- ---- ---- 3.502 -.381 3.883 2000 ---- ---- ---- ---- 3.257 -.380 3.637 2025 ---- ---- ---- ---- 3.015 -.378 3.393 2050 ---- ---- 2.693A 2.693A 2.775 -.374 3.149 2075 ---- 2.926B 2.457A 2.457A 2.537 -.371 2.908 2100 ---- 2.689B 2.225A 2.225A 2.304 -.365 2.669 2125 ---- 2.452B 1.999A 1.999A 2.075 -.358 2.433 2150 ---- 2.220B 1.780A 1.780A 1.853 -.348 2.201 2175 ---- 1.994B 1.569A 1.569A 1.640 -.334 1.974 2200 ---- 1.775B 1.370A 1.370A 1.438 -.317 1.755 2225 ---- 1.567B 1.185A 1.185A 1.249 -.297 1.546 2250 ---- 1.367B 1.014A 1.014A 1.074 -.274 1.348 2260 ---- ---- ---- .954A 1.008 ---- ---- 2265 ---- ---- ---- .925A .976 ---- ---- 2270 ---- ---- ---- .895A .945 ---- ---- 2275 ---- 1.183B .860A .860A .914 -.251 1.165 2280 ---- ---- ---- .831A .884 ---- ---- 2285 ---- 1.108B .803A .803A .854 -.242 1.096 2290 ---- 1.076B .776A 1.074B .825 -.238 1.063 2295 ---- 1.043B .749A 1.040B .796 -.234 1.030 2300 ---- 1.013B .723A .723A .768 -.230 .998 2305 ---- .978B .697A .977B .741 -.225 .966 2310 ---- .949B .673A .946B .715 -.220 .935 2315 ---- .919B .649A .916B .689 -.216 .905 2320 ---- .888B .626A .887B .663 -.213 .876 2325 ---- .861B .602A .861B .639 -.208 .847 2330 ---- .833B .581A .833B .615 -.203 .818 2335 ---- .806B .559A .806B .592 -.199 .791 2340 ---- .779B .539A .779B .570 -.194 .764 2345 ---- .752B .518A .752B .549 -.189 .738 2 2 2350 ---- .726B .498A .726B .528 -.184 .712 1 1 2355 ---- .701B .479A .701B .508 -.180 .688 2360 ---- .677B .461A .677B .488 -.175 .663 2365 ---- .653B .444A .653B .469 -.171 .640 2370 .475 .630B .426A .515B .451 -.166 1 .617 2375 ---- .607B .410A .607B .433 -.162 .595 2380 ---- .586B .392A .586B .416 -.157 .573 2385 .423 .564B .377A .458B .400 -.152 15 .552 2390 ---- .543B .364A .543B .384 -.148 .532 2395 ---- .524B .347A .524B .369 -.143 .512 2400 ---- .504B .334A .504B .354 -.139 .493 2405 ---- .486B .322A .486B .340 -.134 .474 2410 ---- .467B .306A .467B .326 -.130 .456 2415 ---- .450B .294A .450B .313 -.125 .438 2420 ---- .433B .284A .433B .300 -.121 .421 2425 ---- .417B .272A .417B .288 -.117 .405 2430 ---- .401B .261A .401B .276 -.113 .389 2435 ---- .386B .250A .386B .265 -.109 .374 2440 ---- .371B .240A .371B .254 -.106 .360 2445 ---- .356B .231A .356B .243 -.103 .346 2450 ---- .343B .221A .343B .234 -.098 .332 2455 ---- .330B .213A .330B .224 -.095 .319 2460 ---- .317B .204A .317B .215 -.092 .307 2465 ---- .306B .197A .306B .206 -.089 .295 2470 ---- .295B .190A .295B .198 -.086 .284 2475 ---- .284B .182A .284B .191 -.082 .273 2480 ---- .273B .175A .273B .183 -.079 .262 2485 ---- .263B .168A .263B .176 -.076 .252 2490 ---- .252B .162A .252B .169 -.073 .242 2495 ---- .243B .157A .243B .163 -.070 .233 2500 ---- .234B .151A .234B .157 -.067 .224 2505 ---- .225B .145A .225B .151 -.065 .216 2525 ---- .194B .126A .194B .130 -.055 .185 2550 ---- .159B .106A .159B .109 -.044 .153 2575 ---- .132B .090A .132B .091 -.037 .128 2600 ---- .112B .077A .112B .078 -.029 .107 2625 ---- .094B .067A .094B .066 -.025 .091 2650 ---- .079B .058A .079B .057 -.020 .077 2675 ---- .067B .051A .067B .049 -.017 .066 2700 ---- ---- .046A .046A .043 -.014 .057 2725 ---- ---- .040A .040A .038 -.012 .050 2750 ---- ---- .036A .036A .033 -.011 .044 2775 ---- ---- .032A .032A .029 -.009 .038 2800 ---- ---- .030A .030A .026 -.008 .034 2825 ---- ---- .027A .027A .023 -.007 .030 2850 ---- ---- .025A .025A .021 -.006 .027 2875 ---- ---- .023A .023A .019 -.005 .024 2900 ---- ---- .021A .021A .017 -.005 .022 TOTAL EST.VOL VOLUME OPEN INT SO3 JUN23 Silver Weekly 3 Options PUT 1850 ---- ---- ---- .012A .004 ---- ---- 1875 ---- ---- ---- ---- .006 .000 .006 1900 ---- ---- ---- ---- .008 .000 .008 1925 ---- ---- ---- ---- .010 .000 .010 1950 ---- ---- ---- ---- .014 +.001 .013 1975 ---- ---- ---- ---- .018 +.002 .016 2000 ---- .022B ---- .021B .024 +.004 .020 2025 ---- .029B ---- .028B .031 +.006 .025 2050 ---- .040B ---- .040B .040 +.008 .032 2075 ---- .053B ---- .053B .053 +.013 .040 2100 ---- .070B ---- .070B .069 +.018 .051 2125 ---- .092B ---- .092B .090 +.026 .064 2150 ---- .123B ---- .123B .118 +.036 .082 2175 ---- .161B ---- .161B .154 +.049 .105 2200 ---- .210B ---- .210B .201 +.065 .136 2225 ---- .273B ---- .273B .261 +.086 .175 2250 ---- .353B ---- .353B .336 +.109 .227 2260 ---- ---- ---- .258A .370 ---- ---- 2265 ---- ---- ---- .270A .388 ---- ---- 2270 ---- ---- ---- .283A .406 ---- ---- 2275 ---- .447B ---- .447B .425 +.132 .293 2280 ---- ---- ---- .312A .445 ---- ---- 2285 ---- .490B ---- .490B .465 +.141 .324 2290 ---- .512B ---- .512B .486 +.145 .341 2295 ---- .535B ---- .535B .507 +.149 .358 2300 .370 .559B .370 .559B .529 +.154 1 .375 1 1 2305 ---- .583B ---- .583B .552 +.158 .394 2310 ---- .607B ---- .607B .575 +.162 .413 2315 ---- .633B ---- .633B .599 +.167 .432 2320 ---- .659B ---- .659B .624 +.171 .453 2325 ---- .686B ---- .686B .649 +.175 .474 2330 ---- .714B ---- .714B .675 +.180 .495 2335 ---- .742B ---- .742B .702 +.184 .518 2340 ---- .771B ---- .771B .730 +.189 .541 2345 ---- .801B ---- .801B .758 +.194 .564 2350 ---- .831B ---- .831B .787 +.198 .589 2355 ---- .862B ---- .862B .817 +.203 .614 2360 ---- .892B ---- .892B .847 +.208 .639 2365 ---- .925B ---- .924B .878 +.212 .666 2370 ---- .957B ---- .956B .910 +.217 .693 2375 ---- .990B .719A .990B .942 +.222 .720 2380 ---- 1.024B .748A 1.023B .975 +.226 .749 2385 ---- 1.058B .775A 1.057B 1.008 +.231 .777 2390 ---- 1.093B .804A 1.092B 1.042 +.235 .807 2395 ---- 1.128B .835A 1.128B 1.077 +.240 .837 2400 ---- 1.164B .864A 1.164B 1.112 +.244 .868 2405 ---- 1.200B .896A 1.199B 1.148 +.249 .899 2410 ---- 1.239B .926A 1.238B 1.184 +.253 .931 2415 ---- 1.275B .961A 1.274B 1.221 +.258 .963 2420 ---- 1.312B .994A 1.311B 1.258 +.262 .996 2425 ---- 1.353B 1.025A 1.353B 1.295 +.266 1.029 2430 ---- 1.390B 1.063A 1.389B 1.333 +.269 1.064 2435 ---- 1.363B 1.097A 1.204B 1.372 +.274 1.098 2440 ---- 1.403B 1.132A 1.202B 1.411 +.277 1.134 2445 ---- 1.445B 1.168A 1.209B 1.450 +.281 1.169 2450 ---- 1.555B 1.198A 1.555B 1.490 +.284 1.206 2455 ---- 1.530B 1.237A 1.237A 1.531 +.288 1.243 2460 ---- 1.573B ---- ---- 1.571 +.291 1.280 2465 ---- 1.615B ---- ---- 1.613 +.295 1.318 2470 ---- 1.658B ---- ---- 1.655 +.298 1.357 2475 ---- 1.766B 1.386A 1.766B 1.697 +.301 1.396 2480 ---- 1.744B ---- ---- 1.739 +.304 1.435 2485 ---- 1.788B ---- ---- 1.782 +.307 1.475 2490 ---- 1.832B ---- ---- 1.825 +.310 1.515 2495 ---- 1.876B ---- ---- 1.869 +.313 1.556 2500 ---- 1.987B 1.585A 1.987B 1.913 +.316 1.597 2505 ---- 1.965B ---- ---- 1.957 +.319 1.638 2525 ---- 2.211B 1.793A 2.211B 2.135 +.328 1.807 2550 ---- 2.441B 2.010A 2.440B 2.363 +.339 2.024 2575 ---- 2.675B 2.234A 2.675B 2.596 +.348 2.248 2600 ---- 2.913B 2.462A 2.913B 2.831 +.354 2.477 2625 ---- 3.152B 2.694A 3.152B 3.069 +.359 2.710 2650 ---- 3.393B 2.930A 3.393B 3.310 +.363 2.947 2675 ---- 3.635B 3.169A 3.635B 3.552 +.367 3.185 2700 ---- 3.860B 3.408A 3.860B 3.795 +.369 3.426 2725 ---- 3.995B 3.650A 3.995B 4.040 +.372 3.668 2750 ---- 4.018B 3.893A 4.018B 4.285 +.374 3.911 2775 ---- ---- ---- ---- 4.531 +.375 4.156 2800 ---- ---- ---- ---- 4.777 +.376 4.401 2825 ---- ---- ---- ---- 5.025 +.378 4.647 2850 ---- ---- ---- ---- 5.272 +.378 4.894 2875 ---- ---- ---- ---- 5.520 +.379 5.141 2900 ---- ---- ---- ---- 5.768 +.380 5.388 TOTAL EST.VOL VOLUME OPEN INT SO4 MAY23 Silver Weekly 4 Options CALL 1850 ---- ---- ---- ---- 4.741 ---- ---- 1875 ---- ---- ---- ---- 4.491 -.383 4.874 1900 ---- ---- ---- ---- 4.241 -.383 4.624 1925 ---- ---- ---- ---- 3.991 -.383 4.374 1950 ---- ---- ---- ---- 3.741 -.383 4.124 1975 ---- ---- ---- ---- 3.491 -.383 3.874 2000 ---- ---- ---- ---- 3.241 -.383 3.624 2025 ---- ---- ---- ---- 2.991 -.383 3.374 2050 ---- ---- ---- ---- 2.742 -.382 3.124 2075 ---- ---- ---- ---- 2.492 -.382 2.874 2100 ---- ---- ---- ---- 2.243 -.381 2.624 2125 ---- ---- ---- ---- 1.995 -.379 2.374 2150 ---- ---- ---- ---- 1.747 -.378 2.125 2175 ---- ---- ---- ---- 1.500 -.377 1.877 2200 ---- ---- ---- ---- 1.252 -.377 1.629 2225 ---- ---- .919A .919A 1.006 -.378 1.384 3 3 2250 ---- 1.160B .687A .687A .767 -.375 1.142 1 1 2260 ---- ---- ---- .651A .676 ---- ---- 2265 ---- ---- .609A .609A .632 -.368 1.000 2270 ---- ---- .567A .567A .589 -.364 .953 2275 ---- .922B .475A .475A .547 -.359 .906 2280 ---- ---- .489A .489A .506 -.354 .860 2285 ---- ---- .453A .453A .466 -.349 .815 2290 ---- ---- .420A .420A .428 -.342 .770 2295 ---- ---- .331A .331A .391 -.335 .726 2300 ---- .698B .297A .297A .355 -.328 .683 2305 ---- ---- .267A .267A .320 -.321 .641 1 1 2310 ---- ---- .239A .239A .287 -.312 .599 2315 .200 .200 .200 .267B .255 -.304 1 .559 2320 ---- ---- .188A .188A .226 -.294 .520 2325 ---- .493B .166A .166A .199 -.284 .483 2330 .254 .254 .145A .145A .175 -.272 3 .447 107 13 2335 ---- .415B .127A .127A .154 -.259 .413 2340 ---- .386B .111A .111A .134 -.247 .381 2345 ---- ---- .096A .096A .117 -.233 .350 2 2350 .237 .326B .084A .084A .102 -.218 36 .320 2355 ---- .297B .073A .073A .089 -.203 .292 1 2360 .225 .270B .065A .065A .077 -.188 40 .265 2365 ---- .245B .056A .056A .067 -.172 .239 3 2370 ---- .221B .051A .051A .059 -.156 .215 2 2375 .053 .200B .044A .044A .051 -.143 2 .194 2380 ---- .180B .039A .039A .045 -.130 .175 2385 .108 .161B .035A .035A .040 -.117 12 .157 2390 ---- .145B .031A .031A .035 -.107 .142 2395 ---- .130B .028A .028A .031 -.097 .128 2400 .046 .117B .026A .026A .027 -.088 25 .115 46 88 2405 ---- .105B .023A .023A .024 -.080 .104 2 2 2410 .073 .094B .021A .035B .022 -.071 69 .093 116 69 2415 ---- ---- .019A .019A .019 -.065 .084 2420 ---- ---- .017A .017A .017 -.058 .075 1 2425 ---- ---- .016A .016A .016 -.051 .067 4 2430 ---- ---- .015A .015A .014 -.047 .061 14 2435 ---- ---- .013A .013A .013 -.041 .054 1 2440 .011 .011 .011 .011 .012 -.037 1 .049 14 2445 .020 .020 .011A .011A .011 -.033 2 .044 2 2450 .030 .030 .011A .011A .010 -.030 1 .040 9 2455 ---- ---- .010A .010A .009 -.027 .036 2460 ---- ---- .009A .009A .008 -.024 .032 2465 ---- ---- .009A .009A .007 -.022 .029 14 2470 ---- ---- .008A .008A .007 -.020 .027 1 2475 ---- ---- .008A .008A .006 -.018 .024 2 2480 ---- ---- .007A .007A .006 -.016 .022 104 2485 ---- ---- .007A .007A .005 -.015 .020 2490 ---- ---- .006A .006A .005 -.013 .018 2495 ---- ---- .006A .006A .005 -.012 .017 9 2500 ---- ---- .005A .005A .004 -.011 .015 3 102 2505 ---- ---- .005A .005A .004 -.010 .014 2510 ---- ---- .005A .005A .004 -.009 .013 2515 ---- ---- .005A .005A .003 -.009 .012 2520 ---- ---- .005A .005A .003 -.008 .011 2525 ---- ---- .004A .004A .003 -.007 .010 1 2530 ---- ---- .004A .004A .003 -.007 .010 2535 ---- ---- .004A .004A .003 -.006 .009 2540 ---- ---- .004A .004A .002 -.006 .008 2545 ---- ---- .004A .004A .002 -.006 .008 2 2550 ---- ---- .004A .004A .002 -.005 .007 3 6 2555 ---- ---- .004A .004A .002 -.005 .007 2560 ---- ---- .004A .004A .002 -.005 .007 1 2565 ---- ---- .004A .004A .002 -.004 .006 2570 ---- ---- .004A .004A .002 -.004 .006 1 2575 ---- ---- .003A .003A .002 -.004 .006 1 2580 ---- ---- .003A .003A .002 -.003 .005 2585 ---- ---- .003A .003A .001 -.004 .005 2590 ---- ---- .003A .003A .001 -.004 .005 5 8 2595 ---- ---- .003A .003A .001 -.004 .005 2600 ---- ---- .003A .003A .001 -.003 .004 4 106 2605 ---- ---- .003A .003A .001 -.003 .004 1 2610 ---- ---- .003A .003A .001 -.003 .004 2615 ---- ---- .003A .003A .001 -.003 .004 2620 ---- ---- .003A .003A .001 -.003 .004 3 2625 ---- ---- ---- ---- .001 -.002 .003 8 2630 ---- ---- ---- ---- .001 -.002 .003 2635 ---- ---- ---- ---- .001 -.002 .003 2640 ---- ---- ---- ---- .001 -.002 .003 2645 ---- ---- ---- ---- .001 -.002 .003 4 2650 ---- ---- ---- ---- .001 -.002 .003 7 2655 ---- ---- ---- ---- .001 -.002 .003 10 2660 ---- ---- ---- ---- .001 -.002 .003 2665 ---- ---- ---- ---- .001 -.001 .002 2670 ---- ---- ---- ---- .001 -.001 .002 2675 ---- ---- ---- ---- .001 -.001 .002 5 20 2680 ---- ---- ---- ---- .001 -.001 .002 2685 ---- ---- ---- ---- .001 -.001 .002 2690 ---- ---- ---- ---- .001 -.001 .002 2695 ---- ---- ---- ---- .001 -.001 .002 2700 ---- ---- ---- ---- .001 -.001 .002 6 2705 ---- ---- ---- ---- .001 -.001 .002 2710 ---- ---- ---- ---- .001 -.001 .002 2715 ---- ---- ---- ---- .001 -.001 .002 2720 ---- ---- ---- ---- .001 -.001 .002 2725 ---- ---- ---- ---- .001 -.001 .002 12 2750 ---- ---- ---- ---- .001 .000 .001 3 2775 ---- ---- ---- ---- .001 .000 .001 2800 ---- ---- ---- ---- .001 .000 .001 6 2825 ---- ---- ---- ---- .001 .000 .001 2 2850 ---- ---- ---- ---- .001 .000 .001 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 1850 ---- ---- ---- .003A .001 ---- ---- 1875 ---- ---- ---- ---- .001 .000 .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 ---- ---- ---- ---- .002 +.001 .001 2075 ---- ---- ---- ---- .002 +.001 .001 2100 ---- ---- ---- ---- .003 +.002 .001 2125 ---- .002B ---- .002B .005 +.004 .001 2150 ---- .003B ---- .003B .007 +.005 .002 5 2175 ---- .006B ---- .006B .010 +.007 .003 2200 .009 .010 .009 .010 .012 +.006 2 .006 1 1 2225 ---- .016B ---- .016B .016 +.006 1 .010 2 2 2250 ---- .032B .017A .032B .027 +.009 .018 12 13 2260 ---- ---- ---- .021A .036 ---- ---- 2265 ---- .050B .022A .050B .042 +.016 .026 2270 ---- .058B .025A .058B .049 +.020 .029 2275 ---- .067B .028A .067B .057 +.024 1 .033 1 6 2280 ---- .078B .031A .078B .066 +.029 .037 2285 ---- .091B .035A .091B .076 +.035 .041 25 2290 ---- .103B .039A .103B .088 +.041 .047 2295 ---- .119B .044A .119B .101 +.049 .052 2300 .110 .138B .049A .138B .115 +.056 1 .059 2305 ---- .158B .056A .158B .130 +.063 .067 7 2310 .150 .180B .062A .168B .147 +.072 5 .075 2315 ---- .203B .072A .203B .165 +.080 .085 2320 ---- .229B .080A .229B .186 +.090 .096 2325 .156 .257B .091A .257B .209 +.100 9 .109 2 2330 ---- .287B .103A .285B .235 +.112 .123 1 2335 .216 .321B .118A .213A .264 +.125 12 .139 2340 ---- .356B .134A .351B .294 +.137 .157 2345 ---- .382B .151A .380B .327 +.151 .176 2350 .177 .429B .170A .429B .362 +.166 1 .196 3 13 2355 ---- .458B .191A .454B .399 +.181 .218 3 2360 ---- .498B .212A .495B .437 +.196 .241 12 1 2365 ---- .540B .237A .537B .477 +.212 .265 10 2370 ---- .582B .262A .579B .519 +.228 .291 1 2375 ---- .640B .290A .640B .561 +.241 .320 63 2380 ---- .671B .320A .668B .605 +.254 .351 1 2385 ---- .715B .352A .689B .650 +.267 .383 2390 ---- .675B .385A .437B .695 +.277 .418 1 2395 ---- .670B .418A .418A .741 +.287 .454 2400 ---- .872B .455A .872B .787 +.296 4 .491 1 24 2405 ---- .698B ---- ---- .834 +.304 .530 1 2410 ---- .697B ---- ---- .882 +.313 .569 2415 ---- .722B ---- ---- .929 +.319 .610 2420 ---- .753B ---- ---- .977 +.326 .651 2425 ---- 1.113B .657A 1.113B 1.026 +.333 .693 2430 ---- .804B ---- .770B 1.074 +.338 .736 5 2435 ---- .816B ---- .816B 1.123 +.343 .780 2440 ---- ---- ---- ---- 1.172 +.347 10 .825 2445 ---- ---- ---- ---- 1.221 +.351 .870 2450 ---- 1.212B .883A 1.212B 1.270 +.355 .915 15 2455 ---- ---- ---- ---- 1.319 +.358 .961 2460 ---- ---- ---- ---- 1.368 +.360 1.008 2465 ---- ---- ---- ---- 1.417 +.362 1.055 2470 ---- ---- ---- ---- 1.467 +.365 1.102 2475 ---- 1.323B 1.120A 1.323B 1.516 +.366 1.150 1 2480 ---- ---- ---- ---- 1.566 +.368 1.198 5 2485 ---- ---- ---- ---- 1.615 +.369 1.246 2490 ---- ---- ---- ---- 1.665 +.371 1.294 2495 ---- ---- ---- ---- 1.715 +.373 1.342 12 2500 ---- ---- 1.373A 1.373A 1.764 +.373 1.391 10 2505 ---- ---- ---- ---- 1.814 +.374 1.440 2510 ---- ---- ---- ---- 1.864 +.376 1.488 2515 ---- ---- ---- ---- 1.913 +.376 1.537 2520 ---- ---- ---- ---- 1.963 +.376 1.587 2525 ---- ---- ---- ---- 2.013 +.377 1.636 2530 ---- ---- ---- ---- 2.063 +.378 1.685 2535 ---- ---- ---- ---- 2.113 +.379 1.734 2540 ---- ---- ---- ---- 2.162 +.378 1.784 2545 ---- ---- ---- ---- 2.212 +.379 1.833 2550 ---- ---- ---- ---- 2.262 +.379 1.883 13 2555 ---- ---- ---- ---- 2.312 +.380 1.932 3 2560 ---- ---- ---- ---- 2.362 +.380 1.982 5 2565 ---- ---- ---- ---- 2.412 +.380 2.032 7 2570 ---- ---- ---- ---- 2.462 +.381 2.081 1 2575 ---- ---- ---- ---- 2.512 +.381 2.131 1 2580 ---- ---- ---- ---- 2.562 +.381 2.181 2585 ---- ---- ---- ---- 2.611 +.381 2.230 2590 ---- ---- ---- ---- 2.661 +.381 2.280 2595 ---- ---- ---- ---- 2.711 +.381 2.330 2600 ---- ---- ---- ---- 2.761 +.381 2.380 1 2605 ---- ---- ---- ---- 2.811 +.382 2.429 2610 ---- ---- ---- ---- 2.861 +.382 2.479 2615 ---- ---- ---- ---- 2.911 +.382 2.529 2620 ---- ---- ---- ---- 2.961 +.382 2.579 2 2625 ---- ---- ---- ---- 3.011 +.382 2.629 1 2630 ---- ---- ---- ---- 3.061 +.382 2.679 2635 ---- ---- ---- ---- 3.111 +.383 2.728 2640 ---- ---- ---- ---- 3.161 +.383 2.778 2645 ---- ---- ---- ---- 3.211 +.383 2.828 2650 ---- ---- ---- ---- 3.261 +.383 2.878 2655 ---- ---- ---- ---- 3.311 +.383 2.928 4 2660 ---- ---- ---- ---- 3.361 +.383 2.978 2665 ---- ---- ---- ---- 3.411 +.383 3.028 2670 ---- ---- ---- ---- 3.461 +.383 3.078 2675 ---- ---- ---- ---- 3.511 +.383 3.128 2680 ---- ---- ---- ---- 3.561 +.384 3.177 2685 ---- ---- ---- ---- 3.611 +.384 3.227 2690 ---- ---- ---- ---- 3.661 +.384 3.277 2695 ---- ---- ---- ---- 3.711 +.384 3.327 2700 ---- ---- ---- ---- 3.761 +.384 3.377 1 2705 ---- ---- ---- ---- 3.811 +.384 3.427 2710 ---- ---- ---- ---- 3.861 +.384 3.477 2715 ---- ---- ---- ---- 3.911 +.384 3.527 2720 ---- ---- ---- ---- 3.961 +.384 3.577 2725 ---- ---- ---- ---- 4.011 +.384 3.627 2750 ---- ---- ---- ---- 4.261 +.384 3.877 2775 ---- ---- ---- ---- 4.511 +.385 4.126 2800 ---- ---- ---- ---- 4.761 +.385 4.376 2825 ---- ---- ---- ---- 5.011 +.385 4.626 2850 ---- ---- ---- ---- 5.261 +.385 4.876 2875 ---- ---- ---- ---- 5.511 +.385 5.126 2900 ---- ---- ---- ---- 5.761 +.385 5.376 2925 ---- ---- ---- ---- 6.011 +.385 5.626 2950 ---- ---- ---- ---- 6.261 +.385 5.876 2975 ---- ---- ---- ---- 6.511 +.385 6.126 3000 ---- ---- ---- ---- 6.761 +.385 6.376 3025 ---- ---- ---- ---- 7.011 +.385 6.626 3050 ---- ---- ---- ---- 7.261 +.385 6.876 3075 ---- ---- ---- ---- 7.511 +.385 7.126 3100 ---- ---- ---- ---- 7.761 +.385 7.376 3125 ---- ---- ---- ---- 8.011 +.385 7.626 TOTAL EST.VOL VOLUME OPEN INT *** END OF REPORT ***