FINAL PRE-CLEARING PRICES AS OF 05/30/23 06:00 PM (CDT) MTH/ ---- DAILY --- PT ------- PRIOR DAY ------- STRIKE OPEN HIGH LOW LAST SETT CHGE EST.VOL SETT VOL INT GC Gold Futures JUN23 1942.7 1962.6 1930.9A 1958.8A 1958.0 +13.7 37838 1944.3 166036 37726 JUL23 1951.6 1972.4 1941.1A 1969.2B 1968.1 +14.1 3548 1954.0 1253 2850 AUG23 1961.3 1981.9 1949.6 1977.6 1977.1 +14.0 256341 1963.1 130067 355835 OCT23 1980.8 2000.8 1969.5A 1997.8B 1996.7 +14.1 1767 1982.6 1203 11409 DEC23 1998.8 2020.2 1988.6 2016.2B 2015.5 +14.1 2346 2001.4 2108 35621 FEB24 2018.6 2038.2 2007.3A 2035.7B 2033.9 +14.0 408 2019.9 318 6040 APR24 2035.1 2051.4 2033.2 2050.5A 2051.1 +14.2 86 2036.9 84 1635 JUN24 2064.3 2069.0 2064.3 2067.3A 2067.8 +14.2 120 2053.6 54 1100 AUG24 2067.1 2083.7 2067.1 2086.4B 2083.3 +14.1 39 2069.2 31 110 OCT24 2076.5 2076.5 2076.5 2073.4A 2097.5 +14.2 17 2083.3 30 37 DEC24 2088.3 2112.0 2088.3 2108.0A 2111.2 +14.3 26 2096.9 48 684 FEB25 ---- ---- ---- 2120.7B 2127.0 +14.3 2112.7 APR25 ---- ---- ---- ---- 2144.2 ---- ---- JUN25 ---- ---- ---- 2146.1B 2148.6 +14.6 2134.0 290 DEC25 ---- ---- ---- ---- 2175.0 +14.6 2160.4 9 JUN26 ---- ---- ---- ---- 2189.6 +14.6 2175.0 DEC26 ---- ---- ---- ---- 2214.1 +14.6 2199.5 2 JUN27 ---- ---- ---- ---- 2228.8 +14.6 2214.2 DEC27 ---- ---- ---- ---- 2251.3 +14.6 2236.7 JUN28 ---- ---- ---- ---- 2263.0 +14.6 2248.4 DEC28 ---- ---- ---- ---- 2282.5 +14.6 2267.9 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 AUG23 .0 .2B -.1 .1 .0 .0 861 .0 DEC23 .0 .1B .0 .1B .0 .0 2 .0 FEB24 ---- ---- ---- ---- .0 .0 .0 APR24 ---- ---- ---- ---- .0 .0 .0 JUN24 ---- ---- ---- ---- .0 .0 .0 TOTAL EST.VOL VOLUME OPEN INT SI Silver Futures JUN23 23.285 23.370 22.930 23.255B 23.125 -.123 687 23.248 282 1042 JUL23 23.425 23.510 23.030 23.290 23.239 -.121 77804 23.360 59821 104897 AUG23 ---- ---- ---- ---- 23.353 ---- ---- SEP23 23.620 23.710B 23.255A 23.510A 23.455 -.119 3527 23.574 2500 19206 DEC23 23.895 24.005B 23.580A 23.850B 23.771 -.126 784 23.897 715 7863 JAN24 ---- ---- ---- 24.105B 23.885 -.125 24.010 145 MAR24 24.145 24.250B 23.975A 24.085A 24.087 -.123 53 24.210 9 1610 MAY24 ---- ---- ---- 24.530B 24.283 -.120 10 24.403 3 315 JUL24 ---- ---- ---- 24.720B 24.475 -.113 24.588 11 SEP24 ---- ---- ---- ---- 24.665 -.098 24.763 9 DEC24 ---- ---- ---- ---- 24.935 -.098 25.033 18 JAN25 ---- ---- ---- ---- 25.055 -.098 25.153 MAR25 ---- ---- ---- ---- 25.254 -.098 25.352 JUL25 ---- ---- ---- ---- 25.098 -.098 25.196 3 DEC25 ---- ---- ---- ---- 25.210 -.098 25.308 JUL26 ---- ---- ---- ---- 26.001 -.098 26.099 5 DEC26 ---- ---- ---- ---- 26.103 -.098 26.201 JUL27 ---- ---- ---- ---- 26.211 -.098 26.309 DEC27 ---- ---- ---- ---- 26.313 -.098 26.411 TOTAL EST.VOL VOLUME OPEN INT SIL Micro Silver Futures JUN23 23.250 23.320 22.930 23.185B 23.125 -.123 66 23.248 217 1280 JUL23 23.430 23.505 23.030 23.290A 23.239 -.121 9487 23.360 8692 7843 AUG23 ---- ---- ---- ---- 23.353 ---- ---- SEP23 23.645 23.700B 23.275 23.525B 23.455 -.119 189 23.574 78 517 DEC23 24.075 24.075 23.700 23.820A 23.771 -.126 15 23.897 33 377 JAN24 24.000 24.000 23.915 23.820A 23.885 -.125 4 24.010 2 4 MAR24 ---- ---- ---- 24.300B 24.087 -.123 24.210 30 MAY24 ---- ---- ---- ---- 24.283 -.120 24.403 JUL24 ---- ---- ---- ---- 24.475 -.113 24.588 TOTAL EST.VOL VOLUME OPEN INT OG JUL23 Gold Option CALL 1200 ---- 781.00B 752.40A 752.40A 777.10 +14.00 763.10 1225 ---- 755.60B 727.40A 727.40A 752.10 +14.00 738.10 1250 ---- 731.00B 702.40A 702.40A 727.10 +14.00 713.10 1275 ---- 705.60B 677.40A 677.40A 702.10 +14.00 688.10 1300 ---- 680.90B 652.40A 652.40A 677.10 +14.00 663.10 1325 ---- 655.60B 627.40A 627.40A 652.10 +14.00 638.10 1350 ---- 630.90B 602.40A 602.40A 627.10 +14.00 613.10 1375 ---- 605.60B 577.40A 577.40A 602.10 +14.00 588.10 1390 ---- 590.60B 562.50A 562.50A 587.10 +14.00 573.10 1400 ---- 581.10B 552.50A 552.50A 577.10 +14.00 563.10 1410 ---- 570.60B 542.50A 542.50A 567.10 +14.00 553.10 1420 ---- 560.60B 532.50A 532.50A 557.10 +14.00 543.10 1425 ---- 555.70B 527.50A 527.50A 552.10 +14.00 538.10 1430 ---- 550.70B 522.50A 522.50A 547.10 +14.00 533.10 1440 ---- 540.60B 512.50A 512.50A 537.10 +14.00 523.10 1450 ---- 530.90B 502.40A 502.40A 527.10 +14.00 513.10 1460 ---- 520.60B 492.50A 492.50A 517.10 +14.00 503.10 1470 ---- 510.60B 482.50A 482.50A 507.10 +14.00 493.10 1475 ---- 505.60B 477.40A 477.40A 502.10 +14.00 488.10 1480 ---- 500.60B 472.50A 472.50A 497.10 +14.00 483.10 1490 ---- 490.60B 462.50A 462.50A 487.10 +14.00 473.10 1495 ---- 485.60B 457.50A 457.50A 482.10 +14.00 468.10 1500 ---- 481.10B 452.40A 452.40A 477.10 +14.00 463.10 1505 ---- 475.60B 447.50A 447.50A 472.10 +14.00 458.10 1510 ---- 470.60B 442.50A 442.50A 467.10 +14.00 453.10 2 1515 ---- 465.60B 437.50A 437.50A 462.10 +14.00 448.10 1520 ---- 460.60B 432.50A 432.50A 457.10 +14.00 443.10 1525 ---- 455.70B 427.50A 427.50A 452.10 +14.00 438.10 1530 ---- 450.60B 422.50A 422.50A 447.10 +14.00 433.10 1535 ---- 445.60B 417.50A 417.50A 442.10 +14.00 428.10 1540 ---- 440.60B 412.50A 412.50A 437.10 +14.00 423.10 1545 ---- 435.60B 407.50A 407.50A 432.10 +14.00 418.10 1550 ---- 431.10B 402.40A 402.40A 427.10 +14.00 413.10 1555 ---- 425.60B 397.50A 397.50A 422.10 +14.00 408.10 1560 ---- 420.60B 392.50A 392.50A 417.10 +14.00 403.10 1565 ---- 415.60B 387.50A 387.50A 412.10 +14.00 398.10 1570 ---- 410.60B 382.50A 382.50A 407.10 +14.00 393.10 1575 ---- 405.70B 377.40A 377.40A 402.10 +14.00 388.10 1580 ---- 400.60B 372.50A 372.50A 397.10 +14.00 383.10 1585 ---- 395.60B 367.50A 367.50A 392.10 +14.00 378.10 1590 ---- 390.60B 362.50A 362.50A 387.10 +14.00 373.10 1595 ---- 385.60B 357.50A 357.50A 382.10 +14.00 368.10 1600 ---- 381.00B 352.50A 352.50A 377.10 +14.00 363.10 8 1605 ---- 375.60B 347.50A 347.50A 372.10 +14.00 358.10 1610 ---- 370.60B 342.50A 342.50A 367.10 +14.00 353.10 1615 ---- 365.60B 337.50A 337.50A 362.10 +14.00 348.10 1620 ---- 360.60B 332.50A 332.50A 357.10 +14.00 343.10 1625 ---- 355.70B 327.50A 327.50A 352.10 +14.00 338.10 1 1630 ---- 350.60B 322.50A 322.50A 347.10 +14.00 333.10 1635 ---- 345.60B 317.50A 317.50A 342.10 +14.00 328.10 1640 ---- 340.70B 312.60A 312.60A 337.10 +14.00 323.10 1645 ---- 335.70B 307.60A 307.60A 332.10 +14.00 318.10 1650 ---- 331.00B 302.50A 302.50A 327.10 +14.00 313.10 3 1655 ---- 325.70B 297.60A 297.60A 322.10 +14.00 308.10 1660 ---- 320.70B 292.50A 292.50A 317.10 +14.00 303.10 1665 ---- 315.70B 287.50A 287.50A 312.10 +14.00 298.10 1670 ---- 310.70B 282.50A 282.50A 307.10 +14.00 293.10 1675 ---- 305.70B 277.50A 277.50A 302.10 +14.00 288.10 1680 ---- 300.70B 272.60A 272.60A 297.10 +14.00 283.10 1 1685 ---- 295.70B 267.60A 267.60A 292.10 +14.00 278.10 1690 ---- 290.70B 262.60A 262.60A 287.10 +14.00 273.10 1695 ---- 285.70B 257.60A 257.60A 282.10 +14.00 268.10 1700 ---- 281.10B 250.00A 250.00A 277.10 +14.00 263.10 85 94 1705 ---- 275.70B 247.60A 247.60A 272.10 +14.00 258.10 1710 ---- 270.70B 242.70A 242.70A 267.10 +14.00 253.10 1715 ---- 265.70B 237.60A 237.60A 262.10 +14.00 248.10 1720 ---- 260.70B 232.70A 232.70A 257.10 +14.00 243.10 1725 ---- 255.70B 225.20A 225.20A 252.10 +14.00 238.10 4 1730 ---- 250.70B 222.70A 222.70A 247.10 +13.90 233.20 1735 ---- 245.70B 217.60A 217.60A 242.10 +13.90 228.20 1740 ---- 240.70B 212.70A 212.70A 237.10 +13.90 223.20 1745 ---- 235.80B 207.70A 207.70A 232.10 +13.90 218.20 1750 ---- 231.70B 200.30A 200.30A 227.10 +13.80 213.30 2 1755 ---- 225.80B 197.80A 197.80A 222.10 +13.80 208.30 3 1760 ---- 220.80B 192.90A 192.90A 217.20 +13.90 203.30 18 1765 ---- 215.80B 187.90A 187.90A 212.20 +13.80 198.40 22 1770 ---- 210.80B 182.90A 182.90A 207.20 +13.80 193.40 4 1775 ---- 206.80B 175.60A 175.60A 202.20 +13.70 188.50 36 1780 ---- 201.00B 173.00A 173.00A 197.30 +13.70 183.60 1 1785 ---- 196.00B 168.20A 168.20A 192.30 +13.70 178.60 19 1790 ---- 191.00B 163.30A 163.30A 187.30 +13.60 173.70 2 1795 ---- 186.10B 158.30A 158.30A 182.40 +13.60 168.80 1800 ---- 182.00B 151.10A 151.10A 177.40 +13.50 163.90 71 274 1805 ---- 176.10B 148.60A 148.60A 172.50 +13.50 159.00 2 1810 ---- 171.20B 143.80A 143.80A 167.60 +13.40 154.20 142 1815 ---- 166.30B 138.90A 138.90A 162.70 +13.40 149.30 12 1820 ---- 161.40B 134.10A 134.10A 157.80 +13.30 144.50 4 1825 ---- 157.30B 127.00A 127.00A 152.90 +13.20 139.70 3 1830 ---- 151.60B 124.60A 124.60A 148.00 +13.10 134.90 11 1835 ---- 146.60B 119.80A 119.80A 143.10 +13.00 130.10 1 1840 ---- 141.70B 115.20A 115.20A 138.30 +12.90 125.40 66 1845 ---- 136.90B 110.50A 110.50A 133.40 +12.70 120.70 1 1850 ---- 132.90B 103.70A 103.70A 128.60 +12.50 116.10 2 623 1855 ---- 127.20B 99.20A 99.20A 123.90 +12.40 111.50 25 1860 ---- 122.40B 94.80A 94.80A 119.10 +12.20 106.90 668 1865 ---- 117.70B 90.40A 90.40A 114.40 +12.00 102.40 139 1870 ---- 113.00B 86.00A 86.00A 109.70 +11.80 97.90 8 256 1875 ---- 109.20B 81.80A 81.80A 105.10 +11.60 93.50 105 1880 ---- 103.80B 77.60A 77.60A 100.50 +11.30 89.20 195 1885 ---- 99.90B 73.50A 73.50A 95.90 +10.90 85.00 9 1890 ---- 95.40B 69.50A 69.50A 91.50 +10.70 80.80 289 1895 ---- 91.00B 65.60A 65.60A 87.10 +10.40 76.70 138 1900 ---- 86.60B 61.90A 61.90A 82.70 +9.90 72.80 1112 1905 ---- 82.20B 58.20A 58.20A 78.50 +9.60 68.90 554 1910 ---- 78.00B 54.60A 54.60A 74.30 +9.20 65.10 248 1915 ---- 73.80B 51.20A 51.20A 70.30 +8.90 61.40 29 1920 ---- 69.80B 47.90A 47.90A 66.30 +8.40 57.90 86 1925 ---- 65.80B 44.80A 44.80A 62.50 +8.00 54.50 393 1930 ---- 62.00B 41.80A 41.80A 58.70 +7.50 51.20 1 16 1935 ---- 58.30B 38.90A 38.90A 55.20 +7.20 48.00 3 34 1940 ---- 54.70B 36.20A 36.20A 51.70 +6.80 44.90 4 185 1945 41.50 51.40B 33.60A 33.60A 48.40 +6.40 1 42.00 1 118 1950 38.80 48.20B 31.20A 47.70B 45.20 +5.90 36 39.30 5 1940 1955 31.70 45.10B 28.80A 41.90A 42.20 +5.60 27 36.60 12 67 1960 34.00 42.10B 26.60A 41.80B 39.30 +5.20 223 34.10 547 1456 1965 34.10 39.40B 24.50A 38.90B 36.60 +4.80 54 31.80 91 612 1970 35.00 36.60B 22.60A 36.60B 34.00 +4.50 178 29.50 113 338 1975 25.30 34.10B 20.90A 32.40B 31.50 +4.10 686 27.40 306 1739 1980 24.70 31.70B 19.20A 29.50A 29.20 +3.80 325 25.40 69 1010 1985 22.20 29.40B 17.60A 29.40B 27.00 +3.40 205 23.60 23 206 1990 21.00 27.30B 16.20A 25.30A 24.90 +3.00 67 21.90 104 161 1995 24.50 25.30B 14.90A 23.30A 23.00 +2.80 4 20.20 28 280 2000 18.00 23.40B 13.70A 21.50A 21.20 +2.50 553 18.70 470 2481 2005 19.60 21.60B 12.60A 20.90B 19.60 +2.30 11 17.30 6 286 2010 11.40 20.00B 11.40 15.90A 18.00 +2.00 32 16.00 11 304 2015 13.70 18.50B 10.60A 16.20A 16.60 +1.80 16 14.80 84 994 2020 14.40 16.90B 9.80A 15.80B 15.20 +1.50 11 13.70 46 400 2025 10.10 15.60B 9.00A 12.30A 14.00 +1.30 1180 12.70 53 258 2030 10.90 14.40B 8.30A 13.80B 12.90 +1.10 584 11.80 139 1521 2035 12.30 13.30B 7.70A 11.80A 11.80 +.90 187 10.90 51 479 2040 8.90 12.20B 7.00 12.20B 10.80 +.70 72 10.10 214 401 2045 8.00 11.30B 6.50A 6.50A 10.00 +.60 9 9.40 21 195 2050 7.60 10.40 6.00 9.30A 9.10 +.40 414 8.70 168 3174 2055 7.00 9.60 5.60A 9.00B 8.40 +.30 16 8.10 25 160 2060 6.30 8.90B 5.20A 7.70 7.70 +.20 52 7.50 6 765 2065 6.40 8.20B 4.90A 7.10A 7.10 +.10 673 7.00 21 1111 2070 6.20 7.60B 4.50A 6.60A 6.50 .00 58 6.50 49 1082 2075 5.70 7.00 4.20A 6.50B 6.00 -.10 260 6.10 128 1838 2080 5.30 6.50 4.00 5.60A 5.50 -.20 69 5.70 68 854 2085 5.50 6.00B 3.70A 5.20A 5.10 -.20 16 5.30 49 613 2090 4.20 5.60B 3.50A 5.20B 4.70 -.30 36 5.00 54 336 2095 4.40 5.20B 3.30A 4.00A 4.30 -.40 11 4.70 102 208 2100 4.10 4.80B 3.00 4.10 4.00 -.40 1612 4.40 1093 6396 2105 3.80 4.60 2.90A 3.90A 3.70 -.40 110 4.10 19 339 2110 3.40 4.20B 2.70A 3.60A 3.40 -.50 13 3.90 63 701 2115 3.70 3.90B 2.60A 3.30A 3.20 -.50 218 3.70 49 274 2120 2.60 3.70B 2.40 3.10B 3.00 -.50 43 3.50 71 347 2125 3.10 3.40B 2.30A 2.90A 2.80 -.50 324 3.30 26 1294 2130 2.60 3.20B 2.20A 2.70A 2.60 -.50 36 3.10 15 784 2135 2.60 3.00B 2.10A 2.50A 2.40 -.50 10 2.90 17 297 2140 2.30 2.80B 2.00A 2.30A 2.30 -.50 9 2.80 36 1173 2145 ---- ---- 1.90A 1.90A 2.20 -.50 13 2.70 39 88 2150 2.10 2.50 1.70 2.00 2.00 -.50 757 2.50 177 4246 2155 2.10 2.10 1.70A 2.00 1.90 -.50 21 2.40 1 226 2160 1.50 2.20B 1.50 1.80 1.80 -.50 7 2.30 28 1072 2165 1.60 2.10B 1.60 1.60A 1.70 -.50 3 2.20 10 93 2170 ---- ---- 1.50A 1.50A 1.60 -.50 6 2.10 2 346 2175 1.60 1.90B 1.40A 1.50A 1.60 -.40 188 2.00 8 774 2180 1.80 1.80 1.40A 1.50A 1.50 -.40 27 1.90 5 149 2185 ---- ---- 1.30A 1.30A 1.40 -.50 2 1.90 55 206 2190 1.40 1.40 1.30 1.60B 1.30 -.50 29 1.80 12 144 2195 1.20 1.20 1.20 1.50B 1.30 -.40 2 1.70 13 284 2200 1.30 1.50 1.20 1.20 1.20 -.40 323 1.60 595 6581 2205 ---- ---- 1.10A 1.10A 1.20 -.40 2 1.60 2 147 2210 1.30 1.30 1.10A 1.10A 1.10 -.40 13 1.50 8 163 2215 ---- ---- 1.00A 1.00A 1.00 -.50 1 1.50 109 380 2220 1.00 1.00 1.00 1.00 1.00 -.40 26 1.40 3 111 2225 1.00 1.00 .90A 1.10B .90 -.40 9 1.30 28 1340 2230 1.00 1.00 .90 .90 .90 -.40 16 1.30 3525 3614 2235 ---- ---- .80A .80A .90 -.30 1.20 1 221 2240 .90 1.00B .80A .80A .80 -.40 6 1.20 1 171 2245 ---- ---- .80A .80A .80 -.30 1 1.10 64 2250 .80 .80 .70A .70A .70 -.40 182 1.10 533 2844 2255 ---- ---- .70A .70A .70 -.30 1.00 1 46 2260 .70 .70 .70 .70 .70 -.30 2 1.00 41 2265 .80 .80 .60A .60A .60 -.30 1 .90 83 2270 .50 .70 .50 .60A .60 -.30 172 .90 1070 2275 .80 .80 .60A .60A .60 -.30 1 .90 64 1209 2280 .50 .50 .50 .50 .50 -.30 7 .80 133 2290 .70 .70 .40 .40 .50 -.30 25 .80 153 2300 .50 .60 .40 .40 .50 -.20 326 .70 227 6017 2310 ---- ---- .50A .50A .40 -.30 4 .70 66 2320 ---- ---- .40A .40A .40 -.20 1 .60 20 54 2325 ---- ---- .40A .40A .40 -.20 .60 1 422 2330 ---- ---- .40A .40A .40 -.20 .60 31 170 2340 ---- ---- .40A .40A .30 -.20 2 .50 40 250 2350 .30 .30 .30 .30 .30 -.20 37 .50 32 683 2360 ---- ---- .30A .30A .30 -.10 1 .40 142 2370 ---- ---- .30A .30A .30 -.10 .40 184 2375 ---- ---- .30A .30A .30 -.10 2 .40 1 234 2380 .30 .30 .30 .30 .30 -.10 3 .40 2 248 2400 .30 .30 .20 .20 .20 -.10 7 .30 163 758 2425 .20 .20 .20 .20 .20 -.10 65 .30 117 2450 .20 .20 .20 .20 .20 .00 14 .20 1 5481 2475 ---- ---- ---- ---- .20 .00 2 .20 2 144 2500 .10 .10 .10 .10 .20 .00 47 .20 65 1406 2525 .20 .20 .20 .20 .20 .00 2 .20 45 140 2550 .10 .20 .10 .20 .20 +.10 50 .10 471 2575 .10 .10 .10 .10 .10 .00 44 .10 474 2700 ---- ---- ---- ---- .10 .00 2 .10 821 3000 .10 .10 .10 .10 .10 .00 200 .10 646 OG AUG23 Gold Option CALL 1200 ---- 780.80B 752.60A 752.60A 777.10 +14.00 763.10 1225 ---- 755.50B 727.60A 727.60A 752.10 +14.00 738.10 1250 ---- 730.80B 702.60A 702.60A 727.10 +14.00 713.10 1275 ---- 705.50B 677.60A 677.60A 702.10 +14.00 688.10 1300 ---- 680.80B 652.60A 652.60A 677.10 +14.00 663.10 1325 ---- 655.50B 627.60A 627.60A 652.10 +14.00 638.10 1350 ---- 630.90B 602.60A 602.60A 627.10 +14.00 613.10 1375 ---- 605.50B 577.60A 577.60A 602.10 +14.00 588.10 1390 ---- 590.40B 562.60A 562.60A 587.10 +14.00 573.10 1400 ---- 580.90B 552.60A 552.60A 577.10 +14.00 563.10 1410 ---- 570.50B 542.60A 542.60A 567.10 +14.00 553.10 1420 ---- 560.50B 532.70A 532.70A 557.10 +14.00 543.10 1425 ---- 555.50B 527.60A 527.60A 552.10 +14.00 538.10 1430 ---- 550.50B 522.70A 522.70A 547.10 +14.00 533.10 1440 ---- 540.50B 512.70A 512.70A 537.10 +14.00 523.10 1450 ---- 530.90B 502.60A 502.60A 527.10 +14.00 513.10 1 1460 ---- 520.90B 492.70A 492.70A 517.10 +14.00 503.10 1 1470 ---- 510.50B 482.70A 482.70A 507.10 +14.00 493.10 1475 ---- 505.50B 477.60A 477.60A 502.10 +14.00 488.10 1480 ---- 500.50B 472.70A 472.70A 497.10 +14.00 483.10 1490 ---- 490.50B 462.70A 462.70A 487.10 +14.00 473.10 1495 ---- 485.50B 457.70A 457.70A 482.10 +14.00 468.10 1500 ---- 480.90B 452.60A 452.60A 477.10 +14.00 463.10 1505 ---- 475.50B 447.60A 447.60A 472.10 +14.00 458.10 1510 ---- 470.50B 442.70A 442.70A 467.10 +14.00 453.10 1515 ---- 465.50B 437.70A 437.70A 462.10 +14.00 448.10 1520 ---- 460.50B 432.70A 432.70A 457.10 +14.00 443.10 1525 ---- 455.60B 427.60A 427.60A 452.10 +14.00 438.10 1530 ---- 450.60B 422.60A 422.60A 447.10 +14.00 433.10 1535 ---- 445.50B 417.60A 417.60A 442.10 +14.00 428.10 1540 ---- 440.50B 412.60A 412.60A 437.10 +14.00 423.10 1545 ---- 435.50B 407.70A 407.70A 432.10 +14.00 418.10 1550 ---- 431.00B 402.60A 402.60A 427.10 +14.00 413.10 1555 ---- 425.50B 397.60A 397.60A 422.10 +14.00 408.10 1560 ---- 420.50B 392.70A 392.70A 417.10 +14.00 403.10 1565 ---- 415.50B 387.70A 387.70A 412.10 +14.00 398.10 1570 ---- 410.60B 382.60A 382.60A 407.10 +14.00 393.10 1575 ---- 406.00B 377.60A 377.60A 402.10 +14.00 388.10 13 1580 ---- 400.50B 372.60A 372.60A 397.10 +14.00 383.10 1585 ---- 395.60B 367.70A 367.70A 392.10 +14.00 378.10 1590 ---- 390.60B 362.60A 362.60A 387.10 +14.00 373.10 1595 ---- 385.50B 357.70A 357.70A 382.10 +14.00 368.10 1600 ---- 381.00B 352.60A 352.60A 377.10 +14.00 363.10 1605 ---- 375.60B 347.60A 347.60A 372.10 +14.00 358.10 1610 ---- 370.60B 342.60A 342.60A 367.10 +14.00 353.10 1615 ---- 365.60B 337.60A 337.60A 362.10 +14.00 348.10 1620 ---- 360.60B 332.70A 332.70A 357.10 +14.00 343.10 1625 ---- 355.50B 327.70A 327.70A 352.10 +14.00 338.10 1630 ---- 350.60B 322.70A 322.70A 347.10 +14.00 333.10 1635 ---- 345.60B 317.70A 317.70A 342.10 +14.00 328.10 1640 ---- 340.60B 312.70A 312.70A 337.10 +14.00 323.10 1645 ---- 335.60B 307.70A 307.70A 332.10 +14.00 318.10 1650 ---- 330.90B 302.70A 302.70A 327.10 +14.00 313.10 74 1655 ---- 325.60B 297.70A 297.70A 322.10 +14.00 308.10 1660 ---- 320.60B 292.80A 292.80A 317.10 +14.00 303.10 1665 ---- 315.90B 287.80A 287.80A 312.10 +14.00 298.10 1 1670 ---- 310.60B 282.80A 282.80A 307.10 +14.00 293.10 1675 ---- 305.90B 275.20A 275.20A 302.10 +14.00 288.10 105 1680 ---- 300.60B 272.80A 272.80A 297.10 +14.00 283.10 1685 ---- 295.70B 267.80A 267.80A 292.10 +13.90 278.20 1690 ---- 290.70B 262.80A 262.80A 287.10 +13.90 273.20 1695 ---- 285.70B 257.90A 257.90A 282.10 +13.90 268.20 1700 ---- 281.60B 250.40A 250.40A 277.10 +13.80 5 263.30 345 1705 ---- 275.70B 248.00A 248.00A 272.10 +13.80 258.30 1710 ---- 270.70B 243.10A 243.10A 267.20 +13.80 253.40 1715 ---- 266.20B 238.20A 238.20A 262.20 +13.80 248.40 115 1720 ---- 261.20B 233.20A 233.20A 257.20 +13.70 243.50 4 1725 ---- 256.70B 225.70A 225.70A 252.30 +13.70 238.60 49 1730 ---- 250.90B 223.40A 223.40A 247.30 +13.60 233.70 1735 ---- 246.30B 218.50A 218.50A 242.40 +13.60 228.80 109 1740 ---- 241.00B 213.60A 213.60A 237.40 +13.50 223.90 1745 ---- 236.40B 208.80A 208.80A 232.50 +13.50 219.00 66 1750 ---- 231.90B 201.30A 201.30A 227.50 +13.40 214.10 465 1755 ---- 226.50B 199.00A 199.00A 222.60 +13.40 209.20 1 1760 ---- 221.60B 194.20A 194.20A 217.70 +13.30 204.40 4 1765 ---- 216.70B 189.40A 189.40A 212.80 +13.20 199.60 3 1770 ---- 211.80B 184.50A 184.50A 207.90 +13.10 194.80 104 1775 ---- 207.30B 177.20A 177.20A 203.00 +13.00 190.00 933 1780 ---- 202.00B 175.00A 175.00A 198.10 +12.90 185.20 5 1785 ---- 196.90B 170.20A 170.20A 193.30 +12.90 180.40 1790 ---- 192.40B 165.50A 165.50A 188.40 +12.70 175.70 2 1795 ---- 187.50B 160.80A 160.80A 183.60 +12.60 171.00 2 1800 ---- 183.10B 153.70A 153.70A 178.80 +12.50 166.30 108 1805 ---- 177.80B 151.50A 151.50A 174.00 +12.40 161.60 1 1810 ---- 173.00B 146.90A 146.90A 169.20 +12.20 157.00 5 1815 ---- 168.30B 140.00A 140.00A 164.50 +12.10 152.40 10 1820 ---- 163.20B 135.50A 135.50A 159.70 +11.90 147.80 1825 ---- 159.30B 131.00A 131.00A 155.10 +11.80 143.30 141 1830 ---- 154.10B 126.60A 126.60A 150.40 +11.60 138.80 1123 1835 ---- 149.50B 122.20A 122.20A 145.80 +11.50 134.30 5 1840 ---- 144.50B 117.90A 117.90A 141.20 +11.30 129.90 1 1845 ---- 140.00B 113.60A 113.60A 136.70 +11.10 125.60 1850 ---- 136.10B 109.40A 109.40A 132.20 +10.90 121.30 989 1855 ---- 131.70B 105.30A 105.30A 127.70 +10.70 117.00 6 38 1860 ---- 127.20B 101.20A 101.20A 123.40 +10.60 112.80 385 1865 ---- 122.80B 97.20A 97.20A 119.00 +10.30 108.70 1870 ---- 118.40B 93.30A 93.30A 114.70 +10.00 104.70 15 1875 ---- 114.20B 89.50A 89.50A 110.50 +9.80 100.70 7 388 1880 ---- 109.90B 85.80A 85.80A 106.30 +9.50 96.80 34 1885 ---- 105.80B 82.10A 82.10A 102.20 +9.20 93.00 78 1890 78.30 101.70B 78.30 97.80A 98.20 +9.00 2 89.20 2 132 1895 ---- 97.60B 75.10A 75.10A 94.30 +8.70 85.60 5 1900 82.80 93.70B 71.70A 93.70B 90.40 +8.40 7 82.00 1 1438 1905 ---- 89.90B 68.40A 68.40A 86.60 +8.10 78.50 32 1910 64.90 86.10B 64.90 86.10B 83.00 +7.90 2 75.10 227 1915 ---- 82.50B 62.20A 62.20A 79.40 +7.60 71.80 174 1920 71.00 78.90B 59.20A 71.10A 75.90 +7.30 2 68.60 6 255 1925 ---- 75.40B 56.30A 56.30A 72.50 +7.00 65.50 332 1930 60.60 72.10B 53.60A 72.10B 69.30 +6.80 1 62.50 7 1935 ---- 68.80B 50.90A 50.90A 66.10 +6.40 59.70 150 1940 ---- 65.70B 48.40A 48.40A 63.00 +6.10 56.90 7 163 1945 ---- 62.70B 45.90A 45.90A 60.10 +5.90 54.20 170 1950 50.50 59.80B 43.10 59.80B 57.20 +5.60 5 51.60 1 1550 1955 55.30 57.00B 41.20A 55.00A 54.50 +5.40 2 49.10 6 300 1960 50.00 54.30B 38.90A 54.00B 51.80 +5.10 21 46.70 33 539 1965 ---- 51.70B 36.80A 36.80A 49.30 +4.90 100 44.40 7 483 1970 40.80 49.20B 34.80A 34.80A 46.80 +4.60 205 42.20 56 379 1975 38.20 46.80B 33.00A 46.80B 44.50 +4.40 12 40.10 4 664 1980 34.50 44.50B 31.20A 44.00B 42.20 +4.10 20 38.10 61 249 1985 37.10 42.20B 29.50A 42.20B 40.10 +3.90 22 36.20 1 81 1990 37.20 40.10B 27.90A 36.30A 38.00 +3.70 12 34.30 7 175 1995 31.60 38.10B 26.30A 38.10B 36.00 +3.40 8 32.60 142 2000 35.10 36.20B 24.90A 34.80B 34.10 +3.20 605 30.90 496 3975 2005 25.40 34.40B 23.50A 29.60A 32.30 +3.00 25 29.30 9 366 2010 25.10 32.60B 22.20A 32.60B 30.60 +2.80 5 27.80 34 415 2015 25.50 30.90B 21.00A 21.00A 29.00 +2.60 9 26.40 1 115 2020 20.60 29.30B 19.90A 25.00A 27.40 +2.40 26 25.00 2 164 2025 21.50 27.80B 18.80A 26.10A 26.00 +2.30 8 23.70 23 2010 2030 20.80 26.20B 17.70A 25.80B 24.60 +2.10 4 22.50 154 328 2035 23.10 24.90B 16.80A 23.70B 23.20 +1.90 1 21.30 88 2040 ---- 23.50B 15.90A 15.90A 22.00 +1.80 27 20.20 20 688 2045 21.00 22.30B 15.00A 22.30B 20.80 +1.60 208 19.20 4 296 2050 17.30 21.10B 14.20A 19.80A 19.60 +1.40 1465 18.20 138 2762 2055 ---- 20.00B 13.40A 13.40A 18.60 +1.30 1 17.30 10 154 2060 ---- 18.90B 12.70A 12.70A 17.60 +1.20 7 16.40 7 494 2065 14.90 17.90B 12.10A 12.10A 16.60 +1.00 25 15.60 346 2070 12.80 16.90B 11.40A 15.80 15.70 +.90 157 14.80 4 327 2075 12.80 16.00B 10.80A 10.80A 14.80 +.70 40 14.10 15 1690 2080 12.70 15.20B 10.30A 15.20B 14.00 +.60 30 13.40 96 1594 2085 13.40 14.40B 9.80A 13.40 13.30 +.60 3 12.70 267 2090 10.80 13.60B 9.30A 12.80B 12.60 +.50 12 12.10 16 303 2095 9.50 12.90B 8.80A 12.50B 11.90 +.40 22 11.50 5 281 2100 9.70 12.30B 8.20 11.20A 11.20 +.30 179 10.90 87 8958 2105 11.20 11.60B 8.00A 11.20B 10.60 +.20 8 10.40 14 120 2110 10.10 11.00B 7.60A 10.10A 10.10 +.20 13 9.90 6 3032 2115 9.40 10.50B 7.30A 9.70B 9.60 +.10 22 9.50 92 2120 9.20 9.90B 7.00A 9.90B 9.10 +.10 11 9.00 1 485 2125 7.00 9.50B 6.60A 7.90A 8.60 .00 24 8.60 18 918 2130 7.10 9.00B 6.30A 8.60B 8.20 .00 12 8.20 175 2135 7.90 8.60B 6.00A 8.10B 7.70 -.10 16 7.80 2 123 2140 7.50 8.10B 5.70A 7.40A 7.40 -.10 2 7.50 1 132 2145 5.80 7.80B 5.50A 5.50A 7.00 -.20 42 7.20 3 132 2150 6.50 7.40B 5.20A 6.50 6.70 -.20 379 6.90 8 3668 2155 6.40 7.00B 5.10A 6.60B 6.30 -.30 3 6.60 1 360 2160 5.30 6.70 4.70 5.70A 6.00 -.30 24 6.30 25 389 2165 5.60 6.40B 4.60A 6.00B 5.80 -.20 21 6.00 282 2170 5.00 6.10B 4.40 5.50A 5.50 -.30 8 5.80 1 360 2175 5.60 5.80B 4.30A 5.30 5.20 -.30 56 5.50 2 595 2180 4.80 5.60B 4.10A 5.00A 5.00 -.30 7 5.30 4 577 2185 4.70 5.30B 3.90A 4.80B 4.80 -.30 5 5.10 1 103 2190 4.20 5.10B 3.80A 4.70B 4.60 -.30 2 4.90 2 83 2195 4.40 4.90B 3.60A 4.50B 4.40 -.30 2 4.70 54 2200 3.80 4.70B 3.40 4.20 4.20 -.30 45 4.50 68 5657 2205 3.90 4.50B 3.40A 3.90 4.00 -.40 2 4.40 1 23 2210 3.90 4.30B 3.20A 3.80A 3.80 -.40 3 4.20 6 87 2215 ---- 4.10B 3.10A 3.10A 3.60 -.40 4.00 2 1037 2220 3.50 4.00B 3.00 4.00B 3.50 -.40 2 3.90 217 2225 3.40 3.80B 2.90A 3.30 3.30 -.40 6 3.70 3 1342 2230 ---- ---- 2.80A 2.80A 3.20 -.40 26 3.60 3 275 2235 ---- ---- 2.70A 2.70A 3.00 -.50 1 3.50 6 39 2240 3.00 3.40B 2.60A 3.00A 2.90 -.40 8 3.30 2 445 2245 3.10 3.10 2.50A 2.80A 2.80 -.40 3 3.20 27 2250 2.80 3.10B 2.40A 2.70A 2.70 -.40 66 3.10 89 6332 2255 ---- ---- 2.30A 2.30A 2.60 -.40 18 3.00 44 2260 ---- ---- 2.20A 2.20A 2.40 -.50 2.90 1 51 2265 2.50 2.80B 2.20A 2.20A 2.30 -.50 3 2.80 51 2270 2.70 2.70 2.10A 2.40B 2.20 -.50 6 2.70 3 47 2275 2.30 2.30 2.00A 2.20A 2.20 -.40 1 2.60 1 112 2280 ---- ---- 2.00A 2.00A 2.10 -.40 2 2.50 121 2290 ---- ---- 1.80A 1.80A 1.90 -.40 2.30 1 113 2300 1.80 2.10B 1.70A 1.80 1.80 -.40 12 2.20 48 1810 2310 ---- ---- 1.60A 1.60A 1.60 -.50 1 2.10 2 76 2320 ---- ---- 1.50A 1.50A 1.50 -.40 2 1.90 87 2325 ---- ---- 1.50A 1.50A 1.40 -.50 1 1.90 167 2330 1.50 1.70B 1.40A 1.40A 1.40 -.40 1 1.80 38 2340 1.50 1.50 1.30A 1.40A 1.30 -.40 3 1.70 57 2350 1.40 1.50B 1.20A 1.30A 1.20 -.40 49 1.60 3 552 2360 ---- ---- 1.20A 1.20A 1.10 -.40 33 1.50 38 2370 ---- ---- 1.10A 1.10A 1.00 -.40 1.40 26 61 2375 ---- ---- 1.10A 1.10A 1.00 -.40 29 1.40 209 2380 ---- ---- 1.10A 1.10A 1.00 -.30 7 1.30 131 2400 1.00 1.00 .90 1.00 .80 -.40 34 1.20 120 1360 2425 .90 .90 .80A .90 .70 -.30 21 1.00 10 289 2450 .70 .80 .70 .70A .60 -.30 6 .90 8 1472 2475 .50 .50 .50 .50 .50 -.30 53 .80 2 272 2500 .50 .50 .50 .50 .50 -.20 45 .70 82 2710 2525 ---- ---- .50A .50A .40 -.20 1 .60 1 936 2550 ---- ---- ---- ---- .40 -.10 2 .50 810 2575 ---- ---- ---- ---- .30 -.10 7 .40 1 922 2600 .40 .40 .40 .40 .30 -.10 12 .40 2169 2625 ---- ---- ---- ---- .30 .00 .30 2650 ---- ---- ---- ---- .20 -.10 54 .30 3000 .10 .10 .10 .10 .10 .00 16 .10 1473 3500 ---- ---- ---- ---- .10 .00 .10 4 9 4000 ---- ---- ---- ---- .10 .00 5 .10 512 OG SEP23 Gold Option CALL 1200 ---- 800.10B 772.20A 772.20A 796.70 +14.10 782.60 2 1225 ---- 774.90B 747.20A 747.20A 771.70 +14.10 757.60 1250 ---- 750.10B 722.10A 722.10A 746.70 +14.10 732.60 1275 ---- 724.90B 697.10A 697.10A 721.70 +14.10 707.60 1300 ---- 700.10B 672.10A 672.10A 696.70 +14.10 682.60 1325 ---- 674.90B 647.10A 647.10A 671.70 +14.10 657.60 1350 ---- 650.10B 622.10A 622.10A 646.70 +14.10 632.60 1 1375 ---- 624.90B 597.10A 597.10A 621.70 +14.10 607.60 1 1400 ---- 600.10B 572.10A 572.10A 596.70 +14.10 582.60 1410 ---- 589.90B 562.20A 562.20A 586.70 +14.10 572.60 1420 ---- 579.90B 552.20A 552.20A 576.70 +14.10 562.60 1425 ---- 574.90B 547.10A 547.10A 571.70 +14.10 557.60 1430 ---- 569.90B 542.20A 542.20A 566.70 +14.10 552.60 1440 ---- 559.90B 532.20A 532.20A 556.70 +14.10 542.60 1450 ---- 550.10B 522.10A 522.10A 546.70 +14.10 532.60 2 1460 ---- 539.90B 512.20A 512.20A 536.70 +14.10 522.60 1470 ---- 529.90B 502.10A 502.10A 526.70 +14.10 512.60 1475 ---- 524.90B 497.10A 497.10A 521.70 +14.10 507.60 1480 ---- 519.90B 492.10A 492.10A 516.70 +14.10 502.60 1490 ---- 509.90B 482.20A 482.20A 506.70 +14.10 492.60 1500 ---- 500.10B 472.10A 472.10A 496.70 +14.10 482.60 1505 ---- 494.90B 467.10A 467.10A 491.70 +14.10 477.60 1510 ---- 489.90B 462.10A 462.10A 486.70 +14.10 472.60 1515 ---- 484.90B 457.10A 457.10A 481.70 +14.10 467.60 1520 ---- 479.90B 452.10A 452.10A 476.70 +14.10 462.60 1525 ---- 474.90B 447.10A 447.10A 471.70 +14.10 457.60 1530 ---- 469.90B 442.10A 442.10A 466.70 +14.10 452.60 1535 ---- 464.90B 437.20A 437.20A 461.70 +14.10 447.60 1540 ---- 459.90B 432.20A 432.20A 456.70 +14.10 442.60 1545 ---- 454.90B 427.10A 427.10A 451.70 +14.10 437.60 1550 ---- 450.20B 422.10A 422.10A 446.70 +14.10 432.60 1555 ---- 444.90B 417.10A 417.10A 441.70 +14.10 427.60 1560 ---- 439.90B 412.10A 412.10A 436.70 +14.10 422.60 1565 ---- 434.90B 407.10A 407.10A 431.70 +14.10 417.60 1570 ---- 429.90B 402.10A 402.10A 426.70 +14.10 412.60 1575 ---- 425.00B 397.10A 397.10A 421.70 +14.10 407.60 1580 ---- 419.90B 392.10A 392.10A 416.70 +14.10 402.60 1585 ---- 414.90B 387.20A 387.20A 411.70 +14.10 397.60 1 1590 ---- 409.90B 382.20A 382.20A 406.70 +14.10 392.60 1595 ---- 404.90B 377.20A 377.20A 401.70 +14.10 387.60 1600 ---- 400.20B 372.10A 372.10A 396.70 +14.10 382.60 1 1605 ---- 394.90B 367.10A 367.10A 391.70 +14.10 377.60 1610 ---- 389.90B 362.10A 362.10A 386.70 +14.10 372.60 1615 ---- 384.90B 357.10A 357.10A 381.70 +14.10 367.60 1 1620 ---- 379.90B 352.20A 352.20A 376.70 +14.10 362.60 1625 ---- 375.00B 347.20A 347.20A 371.70 +14.10 357.60 1630 ---- 369.90B 342.20A 342.20A 366.70 +14.10 352.60 1635 ---- 364.90B 337.20A 337.20A 361.70 +14.10 347.60 1640 ---- 359.90B 332.30A 332.30A 356.70 +14.10 342.60 1645 ---- 354.90B 327.30A 327.30A 351.70 +14.10 337.60 1650 ---- 350.20B 319.70A 319.70A 346.70 +14.10 332.60 1 1655 ---- 344.90B 317.30A 317.30A 341.70 +14.10 327.60 1660 ---- 339.90B 312.30A 312.30A 336.70 +14.10 322.60 1665 ---- 334.90B 307.30A 307.30A 331.70 +14.00 317.70 1670 ---- 330.00B 302.30A 302.30A 326.70 +14.00 312.70 1675 ---- 326.00B 294.90A 294.90A 321.70 +14.00 307.70 1680 ---- 320.00B 292.40A 292.40A 316.70 +13.90 302.80 1685 ---- 315.10B 287.60A 287.60A 311.70 +13.80 297.90 1690 ---- 310.10B 282.60A 282.60A 306.80 +13.90 292.90 1695 ---- 305.30B 277.70A 277.70A 301.80 +13.80 288.00 1 1700 ---- 301.20B 270.30A 270.30A 296.80 +13.70 283.10 16 1705 ---- 295.30B 267.90A 267.90A 291.90 +13.70 278.20 1710 ---- 290.30B 263.00A 263.00A 286.90 +13.60 273.30 1715 ---- 285.40B 258.10A 258.10A 282.00 +13.60 268.40 1720 ---- 280.40B 253.30A 253.30A 277.00 +13.50 263.50 1725 ---- 276.40B 245.90A 245.90A 272.10 +13.50 258.60 1730 ---- 270.70B 243.60A 243.60A 267.20 +13.40 253.80 1735 ---- 265.70B 238.70A 238.70A 262.30 +13.30 249.00 1740 ---- 260.80B 233.90A 233.90A 257.40 +13.30 244.10 1 1745 ---- 255.90B 229.10A 229.10A 252.50 +13.20 239.30 1750 ---- 251.90B 221.90A 221.90A 247.60 +13.10 234.50 18 1755 ---- 246.20B 219.50A 219.50A 242.80 +13.00 229.80 1760 ---- 241.30B 214.80A 214.80A 237.90 +12.90 225.00 1 1765 ---- 236.60B 210.10A 210.10A 233.10 +12.80 220.30 1770 ---- 231.70B 205.30A 205.30A 228.30 +12.70 215.60 1 1775 ---- 227.70B 198.30A 198.30A 223.50 +12.60 210.90 1 1780 ---- 222.10B 196.00A 196.00A 218.70 +12.50 206.20 1 1785 ---- 217.40B 191.30A 191.30A 214.00 +12.50 201.50 16 1790 ---- 212.70B 186.70A 186.70A 209.30 +12.40 196.90 3 1795 ---- 207.90B 182.20A 182.20A 204.50 +12.20 192.30 7 1800 ---- 203.90B 175.30A 175.30A 199.90 +12.20 187.70 163 3059 1805 ---- 198.50B 170.90A 170.90A 195.20 +12.00 183.20 1810 ---- 193.90B 166.40A 166.40A 190.60 +11.90 178.70 4 1815 ---- 189.10B 162.00A 162.00A 186.00 +11.80 174.20 1820 ---- 184.60B 157.60A 157.60A 181.40 +11.60 169.80 10 1825 ---- 180.70B 153.30A 153.30A 176.80 +11.40 165.40 1 1830 ---- 175.80B 149.00A 149.00A 172.30 +11.30 161.00 1835 ---- 171.60B 144.70A 144.70A 167.90 +11.20 156.70 1840 ---- 167.20B 140.50A 140.50A 163.40 +11.00 152.40 1845 ---- 162.70B 136.30A 136.30A 159.00 +10.80 148.20 1 1850 ---- 158.40B 132.30A 132.30A 154.70 +10.70 144.00 5026 1855 ---- 154.00B 128.20A 128.20A 150.40 +10.50 139.90 1860 ---- 149.60B 124.20A 124.20A 146.10 +10.30 135.80 1 1865 ---- 145.40B 120.30A 120.30A 141.90 +10.10 131.80 1870 ---- 141.20B 116.50A 116.50A 137.80 +10.00 127.80 1 1875 ---- 137.00B 112.70A 112.70A 133.70 +9.80 123.90 97 1880 ---- 132.90B 109.00A 109.00A 129.60 +9.50 120.10 252 1885 ---- 128.80B 105.30A 105.30A 125.60 +9.30 116.30 12 1890 ---- 124.80B 101.80A 101.80A 121.70 +9.10 112.60 25 1895 ---- 120.90B 98.30A 98.30A 117.90 +8.90 109.00 68 1900 ---- 117.10B 94.80A 94.80A 114.10 +8.70 105.40 169 1905 ---- 113.30B 91.50A 91.50A 110.40 +8.50 101.90 16 1910 ---- 109.60B 88.30A 88.30A 106.70 +8.20 98.50 25 1915 ---- 105.90B 85.10A 85.10A 103.20 +8.00 10 95.20 223 1920 ---- 102.40B 82.00A 82.00A 99.70 +7.80 91.90 1 42 1925 ---- 98.90B 79.00A 79.00A 96.30 +7.60 88.70 6 1930 ---- 95.50B 76.10A 76.10A 92.90 +7.30 10 85.60 213 1935 ---- 92.10B 73.30A 73.30A 89.70 +7.10 82.60 703 1940 ---- 88.90B 70.50A 70.50A 86.50 +6.80 79.70 2 1945 ---- 85.80B 67.90A 67.90A 83.40 +6.60 76.80 19 1950 ---- 82.80B 65.30A 65.30A 80.40 +6.40 80 74.00 501 1955 ---- 79.80B 62.70A 62.70A 77.40 +6.10 71.30 50 1960 ---- 76.90B 60.30A 60.30A 74.60 +5.90 68.70 1 1965 ---- 74.10B 57.90A 57.90A 71.80 +5.70 66.10 1 4 1970 60.90 71.40B 55.40A 71.40B 69.10 +5.40 15 63.70 2 237 1975 57.50 68.80B 53.20A 68.50B 66.50 +5.20 6 61.30 1 753 1980 ---- 66.20B 50.90A 50.90A 64.00 +5.00 24 59.00 10 25 1985 ---- 63.70B 48.90A 48.90A 61.50 +4.70 56.80 108 311 1990 48.00 61.30B 46.90A 61.30B 59.20 +4.50 101 54.70 3 119 1995 58.00 59.00B 45.00A 58.70B 56.90 +4.30 511 52.60 77 2000 50.30 56.70B 43.20A 55.40B 54.70 +4.10 108 50.60 33 9461 2005 ---- 54.60B 41.40A 41.40A 52.50 +3.80 48.70 7 78 2010 48.70 52.40B 39.70A 50.30A 50.50 +3.70 3 46.80 1 57 2015 ---- 50.40B 38.10A 38.10A 48.50 +3.40 45.10 182 2020 ---- 48.40B 36.50A 36.50A 46.50 +3.20 22 43.30 25 117 2025 ---- 46.60B 35.00A 35.00A 44.70 +3.00 41.70 1654 2030 ---- 44.80B 33.60A 33.60A 42.90 +2.80 3 40.10 27 167 2035 ---- 42.90B 32.20A 32.20A 41.20 +2.70 3 38.50 24 141 2040 ---- 41.20B 30.90A 30.90A 39.50 +2.50 37.00 80 206 2045 ---- 39.70B 29.60A 29.60A 37.90 +2.30 35.60 33 78 2050 ---- 38.10B 28.40A 28.40A 36.40 +2.20 106 34.20 114 2427 2055 35.10 36.60B 27.30A 32.40A 34.90 +2.00 1 32.90 24 2060 30.60 35.10B 26.20A 26.20A 33.50 +1.90 8 31.60 96 1397 2065 31.70 33.60B 25.10A 33.60B 32.20 +1.80 1 30.40 284 2070 ---- 32.40B 24.10A 24.10A 30.90 +1.70 29.20 32 2075 26.90 31.00B 23.10A 23.10A 29.60 +1.50 22 28.10 6 426 2080 ---- 29.70B 22.20A 22.20A 28.50 +1.50 27.00 2 286 2085 ---- 28.50B 21.30A 21.30A 27.30 +1.30 26.00 3 310 2090 ---- 27.40B 20.50A 20.50A 26.20 +1.20 25.00 21 2095 23.10 26.30B 19.70A 19.70A 25.20 +1.20 6 24.00 3 13 2100 21.80 25.30B 18.90A 25.30B 24.20 +1.10 319 23.10 192 4271 2105 ---- 24.40B 18.20A 18.20A 23.20 +.90 22.30 1 41 2110 19.10 23.30B 17.50A 23.30B 22.30 +.90 1 21.40 102 2115 ---- 22.40B 16.80A 16.80A 21.40 +.80 1 20.60 1 34 2120 18.00 21.50B 16.20A 21.50B 20.60 +.70 2 19.90 33 2125 ---- 20.70B 15.50A 15.50A 19.70 +.50 95 19.20 103 1704 2130 ---- 19.90B 15.00A 15.00A 19.00 +.50 18.50 83 2135 ---- 19.10B 14.40A 14.40A 18.20 +.40 1 17.80 1 464 2140 ---- 18.40B 13.90A 13.90A 17.50 +.40 1 17.10 2 17 2145 ---- 17.70B 13.40A 13.40A 16.90 +.40 23 16.50 4 66 2150 ---- 17.00B 12.90A 12.90A 16.20 +.30 259 15.90 292 10328 2155 ---- 16.40B 12.40A 12.40A 15.60 +.20 15.40 5 97 2160 14.20 15.70B 11.90A 13.80A 15.00 +.20 11 14.80 25 81 2165 ---- 15.10B 11.50A 11.50A 14.40 +.10 14.30 28 2170 13.70 14.60B 11.10A 12.80A 13.90 +.10 12 13.80 725 2175 13.50 14.00B 10.70A 12.30A 13.40 .00 1206 13.40 12 3592 2180 ---- 13.50B 10.30A 10.30A 12.90 .00 12.90 84 2185 10.90 13.00B 10.00A 13.00B 12.40 -.10 1 12.50 1 384 2190 12.00 12.50B 9.60A 12.50B 11.90 -.20 6 12.10 2 17 2195 ---- 12.10B 9.30A 9.30A 11.50 -.20 11.70 1 10 2200 10.80 11.70B 9.00A 11.20B 11.10 -.20 30 11.30 44 1703 2205 ---- 11.20B 8.70A 8.70A 10.70 -.20 10.90 3 2210 10.40 10.90B 8.40A 9.60A 10.30 -.20 4 10.50 5 83 2215 ---- 10.50B 8.20A 8.20A 9.90 -.30 10.20 27 2220 ---- 10.10B 7.90A 7.90A 9.60 -.30 200 9.90 2 19 2225 8.60 9.80B 7.60A 7.60A 9.20 -.40 6 9.60 30 477 2230 ---- 9.40B 7.40A 7.40A 8.90 -.40 9.30 24 31 2235 ---- ---- 7.10A 7.10A 8.60 -.40 9.00 22 2240 ---- 8.80B 6.90A 6.90A 8.30 -.40 8.70 3 10 2245 ---- ---- 6.70A 6.70A 8.00 -.40 8.40 7 2250 8.10 8.20B 6.50A 7.90B 7.70 -.40 200 8.10 19 2906 2255 ---- ---- 6.30A 6.30A 7.50 -.40 7.90 11 2260 ---- ---- 6.10A 6.10A 7.20 -.50 7.70 410 2265 ---- ---- 5.90A 5.90A 7.00 -.40 1 7.40 21 2270 ---- ---- 5.70A 5.70A 6.70 -.50 1 7.20 1 37 2275 6.10 6.10 5.50A 6.70B 6.50 -.50 2 7.00 412 2280 6.10 6.70B 5.20 6.70B 6.30 -.50 4 6.80 223 2285 ---- ---- 5.20A 5.20A 6.10 -.50 6.60 10 2290 5.90 6.40 5.00A 5.60A 5.90 -.50 6 6.40 1 13 2295 5.50 6.00B 4.90A 6.00B 5.70 -.50 10 6.20 2300 5.50 5.90B 4.70A 5.60A 5.50 -.50 63 6.00 34 3864 2310 ---- ---- 4.50A 4.50A 5.20 -.50 6 5.70 91 2320 4.80 5.20B 4.20A 4.90 4.90 -.40 9 5.30 2 10 2325 4.40 5.00B 4.10A 5.00B 4.70 -.50 5 5.20 1 76 2330 4.30 4.30 4.00A 4.60B 4.60 -.50 5 5.10 11 70 2340 ---- ---- 3.70A 3.70A 4.30 -.50 3 4.80 6 2350 4.30 4.30 3.50A 4.00A 4.00 -.50 30 4.50 9 2352 2360 4.00 4.00 3.30A 3.90A 3.80 -.50 4 4.30 16 2370 ---- ---- 3.20A 3.20A 3.60 -.40 2 4.00 16 2375 3.30 3.70 3.10A 3.50A 3.50 -.40 17 3.90 611 2380 ---- ---- 3.00A 3.00A 3.40 -.40 2 3.80 1 105 2390 ---- ---- 2.80A 2.80A 3.20 -.40 1 3.60 1 6 2400 3.20 3.20 2.70 3.10B 3.00 -.50 119 3.50 20 1906 2425 2.70 2.80 2.40 2.40 2.60 -.40 16 3.00 11 361 2450 2.30 2.40 2.10A 2.30A 2.30 -.40 9 2.70 16 2010 2475 2.20 2.20 1.90A 1.90A 2.00 -.40 25 2.40 473 936 2490 ---- ---- 1.70A 1.70A 1.80 -.40 2.20 66 2500 1.90 1.90 1.70A 1.70A 1.70 -.40 93 2.10 123 677 2525 1.70 1.70 1.50A 1.50A 1.50 -.40 19 1.90 100 105 2550 ---- ---- 1.30A 1.30A 1.40 -.30 9 1.70 41 875 2575 1.30 1.30 1.20A 1.20A 1.20 -.30 4 1.50 60 219 2600 1.10 1.10 1.10 1.10 1.10 -.30 43 1.40 52 1727 2750 .70 .70 .60 .60 .60 -.20 14 .80 2 271 3000 ---- ---- ---- ---- .30 -.10 25 .40 71 1948 OG OCT23 Gold Option CALL 1200 ---- 799.80B 772.20A 772.20A 796.70 +14.10 782.60 1225 ---- 774.80B 747.10A 747.10A 771.70 +14.10 757.60 1250 ---- 749.80B 722.10A 722.10A 746.70 +14.10 732.60 1275 ---- 724.80B 697.10A 697.10A 721.70 +14.10 707.60 1300 ---- 699.80B 672.10A 672.10A 696.70 +14.10 682.60 1325 ---- 674.80B 647.10A 647.10A 671.70 +14.10 657.60 1350 ---- 649.90B 622.20A 622.20A 646.70 +14.10 632.60 1375 ---- 624.90B 597.10A 597.10A 621.70 +14.10 607.60 1400 ---- 599.90B 572.10A 572.10A 596.70 +14.10 582.60 1410 ---- 589.80B 562.20A 562.20A 586.70 +14.10 572.60 1420 ---- 579.80B 552.20A 552.20A 576.70 +14.10 562.60 1425 ---- 574.90B 547.10A 547.10A 571.70 +14.10 557.60 1430 ---- 569.80B 542.10A 542.10A 566.70 +14.10 552.60 1440 ---- 559.80B 532.10A 532.10A 556.70 +14.10 542.60 1450 ---- 549.90B 522.10A 522.10A 546.70 +14.10 532.60 1460 ---- 539.80B 512.20A 512.20A 536.70 +14.10 522.60 1470 ---- 529.80B 502.10A 502.10A 526.70 +14.10 512.60 1475 ---- 524.90B 497.10A 497.10A 521.70 +14.10 507.60 1480 ---- 519.80B 492.10A 492.10A 516.70 +14.10 502.60 1490 ---- 509.80B 482.10A 482.10A 506.70 +14.10 492.60 1500 ---- 499.90B 472.20A 472.20A 496.70 +14.10 482.60 1505 ---- 494.90B 467.20A 467.20A 491.70 +14.10 477.60 1510 ---- 489.90B 462.20A 462.20A 486.70 +14.10 472.60 1515 ---- 484.90B 457.20A 457.20A 481.70 +14.10 467.60 1520 ---- 479.90B 452.10A 452.10A 476.70 +14.10 462.60 1525 ---- 474.90B 447.10A 447.10A 471.70 +14.10 457.60 1530 ---- 469.90B 442.10A 442.10A 466.70 +14.10 452.60 1535 ---- 464.80B 437.10A 437.10A 461.70 +14.10 447.60 1540 ---- 459.80B 432.10A 432.10A 456.70 +14.10 442.60 1545 ---- 454.80B 427.10A 427.10A 451.70 +14.10 437.60 1550 ---- 449.90B 422.10A 422.10A 446.70 +14.10 432.60 1555 ---- 444.80B 417.10A 417.10A 441.70 +14.10 427.60 1560 ---- 439.90B 412.10A 412.10A 436.70 +14.10 422.60 1565 ---- 434.90B 407.10A 407.10A 431.70 +14.10 417.60 1570 ---- 429.90B 402.10A 402.10A 426.70 +14.10 412.60 1575 ---- 424.90B 397.20A 397.20A 421.70 +14.10 407.60 1580 ---- 419.90B 392.20A 392.20A 416.70 +14.10 402.60 1585 ---- 414.90B 387.20A 387.20A 411.70 +14.10 397.60 1590 ---- 409.90B 382.30A 382.30A 406.70 +14.10 392.60 1595 ---- 404.90B 377.30A 377.30A 401.70 +14.10 387.60 1600 ---- 399.90B 372.20A 372.20A 396.70 +14.10 382.60 5 1605 ---- 394.90B 367.20A 367.20A 391.70 +14.10 377.60 1610 ---- 389.90B 362.30A 362.30A 386.70 +14.10 372.60 1615 ---- 384.90B 357.30A 357.30A 381.70 +14.10 367.60 1620 ---- 379.90B 352.30A 352.30A 376.70 +14.10 362.60 1625 ---- 374.90B 344.70A 344.70A 371.70 +14.10 357.60 1630 ---- 369.90B 342.30A 342.30A 366.70 +14.00 352.70 1635 ---- 364.90B 337.50A 337.50A 361.70 +14.00 347.70 1640 ---- 359.90B 332.50A 332.50A 356.70 +14.00 342.70 1645 ---- 354.90B 327.50A 327.50A 351.70 +13.90 337.80 1650 ---- 351.00B 320.00A 320.00A 346.70 +13.90 332.80 1655 ---- 345.10B 317.70A 317.70A 341.70 +13.80 327.90 1660 ---- 340.10B 312.70A 312.70A 336.70 +13.70 323.00 1665 ---- 335.20B 307.90A 307.90A 331.80 +13.70 318.10 1670 ---- 330.20B 303.00A 303.00A 326.80 +13.60 313.20 1675 ---- 326.20B 295.50A 295.50A 321.90 +13.60 308.30 1680 ---- 320.30B 293.20A 293.20A 316.90 +13.50 303.40 1685 ---- 315.40B 288.30A 288.30A 312.00 +13.50 298.50 1690 ---- 310.60B 283.40A 283.40A 307.10 +13.50 293.60 1695 ---- 305.60B 278.60A 278.60A 302.20 +13.40 288.80 1700 ---- 301.60B 271.30A 271.30A 297.30 +13.40 283.90 27 1705 ---- 295.80B 269.00A 269.00A 292.40 +13.30 279.10 1 1710 ---- 290.90B 264.20A 264.20A 287.50 +13.20 274.30 1715 ---- 286.00B 259.40A 259.40A 282.60 +13.10 269.50 1720 ---- 281.20B 254.60A 254.60A 277.80 +13.00 264.80 1 1725 ---- 277.20B 247.50A 247.50A 273.00 +13.00 260.00 8 1730 ---- 271.50B 245.20A 245.20A 268.20 +12.90 255.30 5 1735 ---- 266.70B 240.40A 240.40A 263.40 +12.90 250.50 4 1740 ---- 261.90B 235.70A 235.70A 258.60 +12.80 245.80 38 1745 ---- 257.30B 231.00A 231.00A 253.80 +12.60 241.20 2 1750 ---- 253.20B 224.10A 224.10A 249.10 +12.60 236.50 8 1755 ---- 247.60B 221.80A 221.80A 244.30 +12.40 231.90 2 1760 ---- 242.90B 217.10A 217.10A 239.60 +12.30 227.30 1765 ---- 238.20B 212.60A 212.60A 234.90 +12.20 222.70 1770 ---- 233.50B 205.80A 205.80A 230.20 +12.10 218.10 1775 ---- 229.60B 201.30A 201.30A 225.60 +12.00 213.60 120 1780 ---- 224.10B 196.80A 196.80A 221.00 +11.90 209.10 2 1785 ---- 219.50B 192.40A 192.40A 216.40 +11.80 204.60 1790 ---- 214.90B 187.90A 187.90A 211.80 +11.60 200.20 1795 ---- 210.40B 183.60A 183.60A 207.20 +11.50 195.70 1800 ---- 206.50B 179.20A 179.20A 202.70 +11.30 191.40 95 1805 ---- 202.00B 174.90A 174.90A 198.20 +11.20 187.00 1810 ---- 197.50B 170.70A 170.70A 193.70 +11.00 182.70 1815 ---- 193.00B 166.40A 166.40A 189.30 +10.90 178.40 1820 ---- 188.60B 162.30A 162.30A 184.90 +10.70 174.20 1825 ---- 184.20B 158.10A 158.10A 180.50 +10.50 170.00 1830 ---- 179.80B 154.00A 154.00A 176.20 +10.40 165.80 1 1835 ---- 175.50B 150.00A 150.00A 171.90 +10.20 161.70 1840 ---- 171.20B 146.00A 146.00A 167.60 +10.00 157.60 210 1845 ---- 167.00B 142.10A 142.10A 163.40 +9.80 153.60 1850 ---- 162.80B 138.20A 138.20A 159.20 +9.60 149.60 13 1855 ---- 158.60B 134.40A 134.40A 155.10 +9.40 145.70 1860 ---- 154.50B 130.60A 130.60A 151.10 +9.30 141.80 1 1865 ---- 150.50B 126.90A 126.90A 147.10 +9.10 138.00 1 1870 ---- 146.50B 123.30A 123.30A 143.10 +8.90 134.20 250 1875 ---- 142.50B 119.70A 119.70A 139.20 +8.70 130.50 30 1880 ---- 138.60B 116.20A 116.20A 135.40 +8.50 126.90 1885 ---- 134.80B 112.70A 112.70A 131.70 +8.40 123.30 29 1890 ---- 131.00B 109.30A 109.30A 128.00 +8.20 119.80 1 1895 ---- 127.30B 106.00A 106.00A 124.40 +8.10 116.30 1 1900 ---- 123.70B 102.80A 102.80A 120.80 +7.90 112.90 226 1905 ---- 120.10B 99.60A 99.60A 117.40 +7.80 109.60 2 1910 108.80 116.70B 96.50A 116.60B 113.90 +7.60 3 106.30 1 1 1915 ---- 113.20B 93.50A 93.50A 110.60 +7.40 103.20 2 1920 90.60 109.90B 90.50A 90.50A 107.30 +7.30 2 100.00 1 1 1925 ---- 106.60B 87.60A 87.60A 104.00 +7.00 97.00 262 1930 96.40 103.40B 84.80A 103.20B 100.90 +6.90 4 94.00 1 3 1935 ---- 100.30B 82.10A 82.10A 97.80 +6.70 91.10 1940 ---- 97.20B 79.40A 79.40A 94.80 +6.50 88.30 1 3 1945 ---- 94.30B 76.80A 76.80A 91.80 +6.30 85.50 1 1950 ---- 91.40B 74.30A 74.30A 88.90 +6.10 82.80 527 1955 ---- 88.50B 71.80A 71.80A 86.10 +5.90 80.20 90 1960 ---- 85.70B 69.40A 69.40A 83.30 +5.60 1 77.70 1 66 1965 ---- 83.00B 66.90A 66.90A 80.70 +5.50 75.20 4 1970 64.90 80.40B 64.60A 64.60A 78.10 +5.30 2 72.80 68 1975 ---- 77.80B 62.40A 62.40A 75.50 +5.00 70.50 491 1980 ---- 75.30B 60.30A 60.30A 73.00 +4.80 68.20 18 1985 ---- 72.90B 58.20A 58.20A 70.60 +4.60 66.00 8 18 1990 56.80 70.50B 56.20A 56.20A 68.30 +4.40 2 63.90 27 1995 ---- 68.20B 54.30A 54.30A 66.00 +4.20 61.80 62 2000 ---- 66.00B 52.40A 52.40A 63.80 +4.00 30 59.80 49 683 2005 ---- 63.80B 50.60A 50.60A 61.70 +3.90 57.80 15 2010 ---- 61.70B 48.90A 48.90A 59.60 +3.70 55.90 243 2015 ---- 59.60B 47.20A 47.20A 57.60 +3.50 54.10 124 2020 ---- 57.70B 45.50A 45.50A 55.70 +3.40 52.30 64 2025 ---- 55.70B 43.90A 43.90A 53.80 +3.20 50.60 104 2030 ---- 53.90B 42.40A 42.40A 52.00 +3.10 48.90 151 2035 ---- 52.10B 41.00A 41.00A 50.20 +2.90 47.30 16 2040 ---- 50.30B 39.50A 39.50A 48.50 +2.70 45.80 336 2045 ---- 48.60B 38.20A 38.20A 46.80 +2.50 44.30 5 2050 ---- 47.00B 36.90A 36.90A 45.20 +2.40 1 42.80 11 625 2055 ---- 45.40B 35.60A 35.60A 43.70 +2.30 41.40 45 2060 41.00 43.90B 34.40A 39.80A 42.20 +2.10 9 40.10 54 252 2065 ---- 42.40B 33.20A 33.20A 40.80 +2.00 38.80 14 2070 ---- 41.00B 32.10A 32.10A 39.40 +1.90 37.50 4 22 2075 ---- 39.60B 31.00A 31.00A 38.10 +1.80 36.30 1 420 2080 36.70 38.20B 29.90A 34.60A 36.80 +1.70 1 35.10 224 2085 ---- 36.90B 28.90A 28.90A 35.50 +1.50 34.00 19 2090 ---- 35.70B 27.90A 27.90A 34.30 +1.40 32.90 88 2095 31.90 34.50B 27.00A 34.20B 33.20 +1.40 1 31.80 23 2100 32.70 33.40B 26.10A 32.40A 32.00 +1.20 36 30.80 127 1866 2105 ---- 32.20B 25.20A 25.20A 31.00 +1.20 29.80 3 2110 ---- 31.20B 24.40A 24.40A 29.90 +1.00 28.90 12 2115 ---- 30.10B 23.60A 23.60A 28.90 +.90 28.00 1 18 2120 ---- 29.10B 22.80A 22.80A 27.90 +.80 27.10 2 2125 ---- 28.20B 22.10A 22.10A 27.00 +.70 1200 26.30 1041 2130 ---- 27.20B 21.40A 21.40A 26.10 +.60 25.50 1 2135 ---- 26.30B 20.70A 20.70A 25.20 +.50 24.70 1 2140 ---- 25.50B 20.10A 20.10A 24.40 +.50 23.90 60 2145 ---- 24.60B 19.40A 19.40A 23.60 +.40 23.20 1 32 2150 ---- 23.80B 18.80A 18.80A 22.80 +.30 30 22.50 965 2155 ---- 23.10B 18.20A 18.20A 22.10 +.30 21.80 4 2160 ---- 22.30B 17.70A 17.70A 21.40 +.20 21.20 3 2165 ---- 21.60B 17.10A 17.10A 20.70 +.20 20.50 5 2170 ---- 20.90B 16.60A 16.60A 20.00 +.10 19.90 36 2175 ---- 20.30B 16.10A 16.10A 19.40 +.10 19.30 636 2180 ---- 19.60B 15.60A 15.60A 18.70 -.10 18.80 135 2185 ---- 19.00B 15.20A 15.20A 18.20 .00 18.20 423 2190 ---- 18.40B 14.70A 14.70A 17.60 -.10 17.70 83 2195 ---- 17.80B 14.30A 14.30A 17.00 -.20 17.20 15 2200 15.10 17.40B 13.90A 17.40B 16.50 -.20 332 16.70 180 1546 2205 ---- 16.70B 13.50A 13.50A 16.00 -.20 16.20 1 2210 ---- 16.20B 13.10A 13.10A 15.50 -.30 15.80 1 2215 ---- 15.70B 12.80A 12.80A 15.00 -.30 15.30 4 9 2220 ---- 15.20B 12.40A 12.40A 14.60 -.30 14.90 5 27 2225 ---- 14.80B 12.00A 12.00A 14.10 -.40 14.50 20 2230 ---- 14.30B 11.70A 11.70A 13.70 -.40 14.10 5 5 2235 ---- 13.90B 11.40A 11.40A 13.30 -.40 13.70 1 2240 ---- 13.50B 11.00A 11.00A 12.90 -.40 3 13.30 5 15 2245 ---- 13.10B 10.70A 10.70A 12.50 -.50 13.00 4 4 2250 11.90 12.70B 10.40A 12.20B 12.20 -.40 63 12.60 4 3218 2255 ---- 12.40B 10.20A 10.20A 11.80 -.50 12.30 4 7 2260 ---- ---- 9.90A 9.90A 11.50 -.50 3 12.00 24 425 2265 ---- ---- 9.60A 9.60A 11.20 -.50 11.70 3 2270 ---- ---- 9.30A 9.30A 10.90 -.50 11.40 5 14 2275 ---- ---- 9.10A 9.10A 10.60 -.50 1 11.10 10 1460 2280 ---- ---- 8.90A 8.90A 10.30 -.50 10.80 11 2285 ---- ---- 8.60A 8.60A 10.00 -.50 10.50 7 2290 ---- ---- 8.40A 8.40A 9.70 -.50 10.20 2 2295 ---- ---- 8.20A 8.20A 9.40 -.60 10.00 2300 9.30 9.60B 8.00A 9.20B 9.20 -.50 166 9.70 13 1696 2310 ---- ---- 7.60A 7.60A 8.70 -.60 9.30 52 2320 ---- ---- 7.20A 7.20A 8.20 -.60 1 8.80 6 2325 ---- ---- 7.00A 7.00A 8.00 -.60 8.60 597 2330 ---- ---- 6.80A 6.80A 7.80 -.60 2 8.40 12 2340 ---- ---- 6.50A 6.50A 7.40 -.60 10 8.00 51 2350 7.00 7.00 6.20A 7.20B 7.00 -.60 12 7.60 5 353 2360 ---- ---- 5.90A 5.90A 6.70 -.50 10 7.20 45 2370 ---- ---- 5.60A 5.60A 6.30 -.60 6.90 2375 6.10 6.30 5.40A 6.20A 6.20 -.50 10 6.70 252 2380 ---- ---- 5.30A 5.30A 6.00 -.60 6.60 22 2390 5.60 5.60 5.10A 5.60 5.70 -.60 1 6.30 3 2400 5.50 5.60B 4.80A 5.50 5.40 -.60 148 6.00 7 2295 2425 4.90 4.90 4.20A 4.90 4.80 -.50 6 5.30 309 2450 4.20 4.20 3.80A 4.30B 4.20 -.60 59 4.80 320 2475 3.70 3.70 3.40A 3.90B 3.80 -.50 23 4.30 40 2500 3.30 3.50B 3.00A 3.30 3.30 -.50 44 3.80 13 1754 2525 3.00 3.00 2.70A 2.70A 3.00 -.40 14 3.40 20 86 2550 ---- ---- 2.40A 2.40A 2.70 -.40 1 3.10 12 194 2575 ---- ---- 2.20A 2.20A 2.40 -.40 65 2.80 2 700 2650 ---- ---- 1.60A 1.60A 1.80 -.30 7 2.10 326 3000 .60 .60 .50 .50 .60 -.10 178 .70 2278 3500 ---- ---- ---- ---- .30 .00 .30 36 52 4000 ---- ---- ---- ---- .20 -.10 .30 5 7 OG NOV23 Gold Option CALL 1225 ---- 793.50B 766.30A 766.30A 790.50 +14.10 776.40 1250 ---- 768.50B 741.20A 741.20A 765.50 +14.10 751.40 1275 ---- 743.50B 716.30A 716.30A 740.50 +14.10 726.40 1300 ---- 718.50B 691.10A 691.10A 715.50 +14.10 701.40 1325 ---- 693.60B 666.20A 666.20A 690.50 +14.10 676.40 1350 ---- 668.60B 641.20A 641.20A 665.50 +14.10 651.40 1375 ---- 643.60B 616.10A 616.10A 640.50 +14.10 626.40 1400 ---- 618.60B 591.20A 591.20A 615.50 +14.10 601.40 1420 ---- 598.50B 571.30A 571.30A 595.50 +14.10 581.40 1425 ---- 593.60B 566.10A 566.10A 590.50 +14.10 576.40 1430 ---- 588.50B 561.30A 561.30A 585.50 +14.10 571.40 1440 ---- 578.50B 551.20A 551.20A 575.50 +14.10 561.40 1450 ---- 568.60B 541.20A 541.20A 565.50 +14.10 551.40 1460 ---- 558.50B 531.20A 531.20A 555.50 +14.10 541.40 1470 ---- 548.60B 521.20A 521.20A 545.50 +14.10 531.40 1475 ---- 543.60B 516.10A 516.10A 540.50 +14.10 526.40 1480 ---- 538.60B 511.20A 511.20A 535.50 +14.10 521.40 1490 ---- 528.60B 501.20A 501.20A 525.50 +14.10 511.40 1500 ---- 518.60B 491.20A 491.20A 515.50 +14.10 501.40 1510 ---- 508.60B 481.30A 481.30A 505.50 +14.10 491.40 1515 ---- 503.60B 476.30A 476.30A 500.50 +14.10 486.40 1520 ---- 498.60B 471.20A 471.20A 495.50 +14.10 481.40 1525 ---- 493.60B 466.10A 466.10A 490.50 +14.10 476.40 1530 ---- 488.60B 461.20A 461.20A 485.50 +14.10 471.40 1535 ---- 483.60B 456.20A 456.20A 480.50 +14.10 466.40 1540 ---- 478.60B 451.20A 451.20A 475.50 +14.10 461.40 1545 ---- 473.60B 446.20A 446.20A 470.50 +14.10 456.40 1550 ---- 468.60B 441.20A 441.20A 465.50 +14.10 451.40 1555 ---- 463.60B 436.20A 436.20A 460.50 +14.10 446.40 1560 ---- 458.60B 431.20A 431.20A 455.50 +14.10 441.40 1565 ---- 453.60B 426.20A 426.20A 450.50 +14.10 436.40 1570 ---- 448.60B 421.20A 421.20A 445.50 +14.10 431.40 1575 ---- 443.60B 416.10A 416.10A 440.50 +14.10 426.40 1580 ---- 438.60B 411.20A 411.20A 435.50 +14.10 421.40 1585 ---- 433.60B 406.20A 406.20A 430.50 +14.10 416.40 1590 ---- 428.60B 401.30A 401.30A 425.50 +14.10 411.40 1595 ---- 423.60B 396.30A 396.30A 420.50 +14.10 406.40 1600 ---- 418.60B 388.70A 388.70A 415.50 +14.10 401.40 1605 ---- 413.60B 386.30A 386.30A 410.50 +14.10 396.40 1610 ---- 408.60B 381.30A 381.30A 405.50 +14.10 391.40 1615 ---- 403.60B 376.40A 376.40A 400.50 +14.10 386.40 1620 ---- 398.60B 371.40A 371.40A 395.50 +14.00 381.50 1625 ---- 393.70B 363.90A 363.90A 390.50 +14.00 376.50 1630 ---- 388.70B 361.70A 361.70A 385.50 +14.00 371.50 1635 ---- 383.70B 356.60A 356.60A 380.50 +13.90 366.60 1640 ---- 378.70B 351.60A 351.60A 375.50 +13.90 361.60 1645 ---- 373.70B 346.70A 346.70A 370.50 +13.80 356.70 1650 ---- 369.90B 339.30A 339.30A 365.60 +13.80 351.80 1 1655 ---- 363.80B 336.90A 336.90A 360.60 +13.70 346.90 1660 ---- 358.90B 332.00A 332.00A 355.60 +13.60 342.00 1665 ---- 353.90B 327.20A 327.20A 350.70 +13.60 337.10 1670 ---- 349.10B 322.20A 322.20A 345.80 +13.50 332.30 1675 ---- 345.20B 315.00A 315.00A 340.80 +13.40 327.40 1680 ---- 339.20B 312.60A 312.60A 335.90 +13.30 322.60 1685 ---- 334.40B 307.70A 307.70A 331.00 +13.30 317.70 1690 ---- 329.50B 302.90A 302.90A 326.10 +13.20 312.90 1695 ---- 324.60B 298.20A 298.20A 321.30 +13.20 308.10 1700 ---- 320.70B 291.00A 291.00A 316.40 +13.10 303.30 23 1705 ---- 314.90B 288.60A 288.60A 311.50 +13.00 298.50 1710 ---- 310.00B 283.80A 283.80A 306.70 +12.90 293.80 2 1715 ---- 305.20B 279.00A 279.00A 301.90 +12.90 289.00 1720 ---- 300.50B 274.30A 274.30A 297.10 +12.80 284.30 1725 ---- 296.50B 267.40A 267.40A 292.30 +12.70 279.60 1730 ---- 290.90B 264.90A 264.90A 287.50 +12.60 274.90 1735 ---- 286.10B 260.30A 260.30A 282.70 +12.50 270.20 1740 ---- 281.30B 255.60A 255.60A 278.00 +12.40 265.60 1745 ---- 276.60B 251.00A 251.00A 273.30 +12.30 261.00 1750 ---- 272.70B 244.20A 244.20A 268.60 +12.30 256.30 9 1755 ---- 267.30B 241.80A 241.80A 263.90 +12.10 251.80 1760 ---- 262.60B 237.40A 237.40A 259.20 +12.00 247.20 1765 ---- 257.90B 230.60A 230.60A 254.60 +12.00 242.60 1 1770 ---- 253.40B 226.20A 226.20A 250.00 +11.90 238.10 1775 ---- 249.40B 221.70A 221.70A 245.40 +11.80 233.60 1780 ---- 244.00B 217.30A 217.30A 240.80 +11.60 229.20 1 1785 ---- 239.40B 212.90A 212.90A 236.20 +11.50 224.70 1 1790 ---- 235.00B 208.50A 208.50A 231.70 +11.40 220.30 1 1795 ---- 231.00B 204.20A 204.20A 227.20 +11.20 216.00 1 1800 ---- 226.60B 199.90A 199.90A 222.70 +11.10 211.60 1805 ---- 222.10B 195.60A 195.60A 218.30 +11.00 207.30 1810 ---- 217.70B 191.40A 191.40A 213.90 +10.80 203.10 1 1815 ---- 213.30B 187.20A 187.20A 209.50 +10.70 198.80 1820 ---- 208.90B 183.10A 183.10A 205.20 +10.50 194.70 1825 ---- 204.50B 179.00A 179.00A 200.90 +10.40 190.50 1830 ---- 200.20B 174.90A 174.90A 196.60 +10.20 186.40 1835 ---- 195.90B 170.90A 170.90A 192.40 +10.10 182.30 1840 ---- 191.70B 166.90A 166.90A 188.20 +9.90 178.30 1845 ---- 187.50B 163.00A 163.00A 184.00 +9.70 174.30 1850 ---- 183.30B 159.10A 159.10A 179.90 +9.50 170.40 1855 ---- 179.20B 155.30A 155.30A 175.80 +9.30 166.50 1860 163.70 175.10B 151.50A 175.10B 171.80 +9.20 1 162.60 1865 ---- 171.10B 147.80A 147.80A 167.80 +9.00 158.80 1870 ---- 167.10B 144.10A 144.10A 163.90 +8.80 155.10 1 1875 ---- 163.20B 140.50A 140.50A 160.00 +8.70 151.30 1 1880 148.50 159.30B 136.90A 159.30B 156.10 +8.40 1 147.70 1885 ---- 155.50B 133.40A 133.40A 152.30 +8.20 144.10 1890 ---- 151.70B 130.00A 130.00A 148.60 +8.10 140.50 50 1895 ---- 148.00B 126.60A 126.60A 144.90 +7.90 137.00 1 1900 ---- 144.30B 123.20A 123.20A 141.30 +7.80 133.50 301 1905 ---- 140.80B 120.00A 120.00A 137.80 +7.80 130.00 1910 ---- 137.20B 116.80A 116.80A 134.20 +7.50 126.70 5 1915 ---- 133.80B 113.60A 113.60A 130.80 +7.40 123.40 1920 ---- 130.30B 110.50A 110.50A 127.40 +7.30 120.10 3 1925 ---- 127.00B 107.50A 107.50A 124.10 +7.10 117.00 1930 ---- 123.70B 104.50A 104.50A 120.80 +6.90 113.90 1 1935 ---- 120.50B 101.60A 101.60A 117.60 +6.80 110.80 1940 ---- 117.30B 98.80A 98.80A 114.50 +6.60 107.90 2 1945 ---- 114.20B 96.00A 96.00A 111.40 +6.40 105.00 1950 ---- 111.10B 93.30A 93.30A 108.40 +6.30 102.10 10 10 1955 ---- 108.20B 90.70A 90.70A 105.40 +6.00 99.40 1960 ---- 105.20B 88.10A 88.10A 102.50 +5.80 96.70 1965 ---- 102.40B 85.60A 85.60A 99.70 +5.70 94.00 1970 ---- 99.60B 83.10A 83.10A 96.90 +5.40 91.50 45 1975 ---- 96.90B 80.70A 80.70A 94.20 +5.30 88.90 1980 ---- 94.20B 78.00A 78.00A 91.60 +5.10 86.50 26 1985 ---- 91.60B 75.70A 75.70A 89.00 +4.90 84.10 1990 ---- 89.00B 73.50A 73.50A 86.50 +4.70 81.80 1 1995 86.00 86.50B 71.30A 86.50B 84.00 +4.50 1 79.50 2000 75.90 84.10B 69.20A 84.10B 81.60 +4.30 5 77.30 84 2005 81.30 81.70B 67.20A 81.70B 79.30 +4.20 1 75.10 2010 79.60 79.60 65.20A 73.60A 77.00 +4.00 1 73.00 232 2015 ---- 77.20B 63.20A 63.20A 74.80 +3.80 71.00 400 2020 74.00 75.00B 61.40A 75.00B 72.60 +3.70 1 68.90 100 2025 72.40 72.80B 59.50A 72.80B 70.50 +3.50 1 67.00 2 2030 ---- 70.70B 57.80A 57.80A 68.50 +3.40 65.10 1 2035 ---- 68.70B 56.00A 56.00A 66.50 +3.20 63.30 8 44 2040 ---- 66.70B 54.40A 54.40A 64.50 +3.00 61.50 4 2045 ---- 64.80B 52.70A 52.70A 62.70 +3.00 59.70 160 2050 ---- 62.90B 51.20A 51.20A 60.80 +2.80 58.00 10 245 2055 58.20 61.10B 49.60A 61.10B 59.10 +2.70 6 56.40 2060 56.50 59.30B 48.20A 59.30B 57.30 +2.50 6 54.80 26 2065 ---- 57.60B 46.70A 46.70A 55.60 +2.40 53.20 27 2070 ---- 56.00B 45.40A 45.40A 54.00 +2.30 51.70 249 2075 ---- 54.30B 44.00A 44.00A 52.40 +2.10 50.30 9 2080 48.80 52.80B 42.70A 48.50A 50.90 +2.10 2 48.80 13 2085 ---- 51.20B 41.50A 41.50A 49.40 +1.90 47.50 63 2090 ---- 49.70B 40.30A 40.30A 48.00 +1.90 46.10 2 2095 ---- 48.30B 39.10A 39.10A 46.60 +1.80 44.80 19 2100 45.20 46.90B 37.90A 44.80A 45.20 +1.60 4 43.60 435 2105 43.50 45.60B 36.80A 45.00B 43.90 +1.50 3 42.40 6 3 2110 ---- 44.30B 35.80A 35.80A 42.60 +1.40 41.20 7 2115 ---- 43.00B 34.70A 34.70A 41.40 +1.30 40.10 2120 ---- 41.70B 33.80A 33.80A 40.20 +1.30 38.90 1 2125 ---- 40.50B 32.80A 32.80A 39.00 +1.10 37.90 1 30 2130 ---- 39.40B 31.90A 31.90A 37.90 +1.10 36.80 2135 ---- 38.30B 31.00A 31.00A 36.80 +1.00 35.80 11 2140 ---- 37.20B 30.10A 30.10A 35.80 +.90 34.90 1 2145 ---- 36.10B 29.30A 29.30A 34.80 +.90 33.90 2 2 2150 ---- 35.10B 28.40A 28.40A 33.80 +.80 33.00 20 260 2155 ---- 34.10B 27.70A 27.70A 32.80 +.70 32.10 3 2160 ---- 33.20B 26.90A 26.90A 31.90 +.60 31.30 2 2165 ---- 32.30B 26.20A 26.20A 31.00 +.50 30.50 44 2170 ---- 31.40B 25.50A 25.50A 30.10 +.40 29.70 1 2175 ---- 30.50B 24.80A 24.80A 29.30 +.40 28.90 3 2180 ---- 29.70B 24.10A 24.10A 28.50 +.30 28.20 17 2185 ---- 28.90B 23.50A 23.50A 27.70 +.30 27.40 3 2190 ---- 28.10B 22.90A 22.90A 27.00 +.30 26.70 2 2195 25.20 27.30B 22.30A 25.00A 26.20 +.20 1 26.00 9 2200 22.30 26.60B 21.70A 21.70A 25.50 +.10 4 25.40 29 985 2205 ---- 25.90B 21.40A 21.40A 24.80 +.10 24.70 1 2210 ---- 25.20B 20.80A 20.80A 24.20 +.10 24.10 5 2215 ---- 24.50B 20.30A 20.30A 23.50 .00 23.50 2220 ---- 23.90B 19.80A 19.80A 22.90 -.10 23.00 3 2225 ---- 23.20B 19.00A 19.00A 22.30 -.10 22.40 118 2230 ---- 22.60B 18.80A 18.80A 21.70 -.10 21.80 13 2235 ---- 22.10B 18.30A 18.30A 21.20 -.10 21.30 2240 ---- 21.50B 17.90A 17.90A 20.60 -.20 20.80 4 2245 ---- 21.00B 17.40A 17.40A 20.10 -.20 20.30 1 2250 ---- 20.40B 16.80A 16.80A 19.60 -.20 19.80 1077 2255 ---- 19.90B 16.60A 16.60A 19.10 -.30 19.40 16 2260 ---- 19.40B 16.20A 16.20A 18.60 -.30 18.90 33 2265 ---- 18.90B 15.80A 15.80A 18.10 -.40 18.50 2270 ---- 18.40B 15.40A 15.40A 17.70 -.30 18.00 2275 ---- 18.00B 14.90A 14.90A 17.20 -.40 17.60 81 2280 ---- 17.50B 14.70A 14.70A 16.80 -.40 17.20 1 2285 ---- 17.10B 14.40A 14.40A 16.40 -.40 16.80 2 2290 ---- 16.70B 14.00A 14.00A 16.00 -.40 16.40 2295 ---- 16.30B 13.70A 13.70A 15.60 -.50 16.10 2300 14.90 15.90B 13.20A 15.50B 15.20 -.50 5 15.70 1 912 2305 ---- 15.50B 13.10A 13.10A 14.90 -.40 15.30 2310 ---- 15.10B 12.80A 12.80A 14.50 -.50 15.00 1 2320 ---- 14.40B 12.20A 12.20A 13.80 -.50 14.30 1 2325 ---- 14.10B 11.80A 11.80A 13.50 -.50 14.00 2330 ---- ---- 11.70A 11.70A 13.20 -.50 13.70 18 2340 ---- ---- 11.20A 11.20A 12.60 -.50 13.10 11 2350 ---- ---- 10.60A 10.60A 12.00 -.50 23 12.50 357 2360 ---- ---- 10.20A 10.20A 11.40 -.60 12.00 10 11 2370 ---- ---- 9.80A 9.80A 10.90 -.60 11.50 1 2375 ---- ---- 9.50A 9.50A 10.70 -.60 11.30 46 2380 ---- ---- 9.40A 9.40A 10.40 -.60 3 11.00 1 2390 ---- ---- 9.00A 9.00A 10.00 -.60 10.60 2400 ---- ---- 8.50A 8.50A 9.50 -.60 30 10.10 51 364 2410 ---- ---- 8.20A 8.20A 9.10 -.60 9.70 2425 ---- ---- 7.70A 7.70A 8.50 -.60 1 9.10 2 15 2450 ---- ---- 6.90A 6.90A 7.60 -.60 8.20 148 2475 ---- ---- 6.20A 6.20A 6.80 -.60 7.40 5 9 2500 6.10 6.10 5.60A 6.30B 6.10 -.60 31 6.70 16 85 2525 ---- ---- 5.10A 5.10A 5.50 -.60 6.10 30 37 2550 ---- ---- 4.60A 4.60A 5.00 -.50 5.50 30 52 2575 ---- ---- 4.20A 4.20A 4.50 -.50 5.00 35 115 2600 4.20 4.20 3.80A 4.20B 4.10 -.50 51 4.60 71 186 2800 2.00 2.00 1.90A 1.90A 2.00 -.30 3 2.30 15 122 OG DEC23 Gold Option CALL 900 ---- 1118.30B 1091.30A 1091.30A 1115.50 +14.10 1101.40 925 ---- 1093.30B 1066.40A 1066.40A 1090.50 +14.10 1076.40 950 ---- 1068.30B 1041.40A 1041.40A 1065.50 +14.10 1051.40 975 ---- 1043.30B 1016.30A 1016.30A 1040.50 +14.10 1026.40 1000 ---- 1018.30B 991.40A 991.40A 1015.50 +14.10 1001.40 1025 ---- 993.40B 966.30A 966.30A 990.50 +14.10 976.40 1050 ---- 968.40B 941.30A 941.30A 965.50 +14.10 951.40 1075 ---- 943.40B 916.30A 916.30A 940.50 +14.10 926.40 1080 ---- 938.30B 911.40A 911.40A 935.50 +14.10 921.40 1090 ---- 928.30B 901.40A 901.40A 925.50 +14.10 911.40 1100 ---- 918.40B 891.40A 891.40A 915.50 +14.10 901.40 1110 ---- 908.30B 881.40A 881.40A 905.50 +14.10 891.40 1120 ---- 898.30B 871.40A 871.40A 895.50 +14.10 881.40 1125 ---- 893.40B 866.30A 866.30A 890.50 +14.10 876.40 1130 ---- 888.30B 861.40A 861.40A 885.50 +14.10 871.40 1140 ---- 878.40B 851.40A 851.40A 875.50 +14.10 861.40 1150 ---- 868.40B 841.30A 841.30A 865.50 +14.10 851.40 1160 ---- 858.40B 831.30A 831.30A 855.50 +14.10 841.40 1170 ---- 848.40B 821.30A 821.30A 845.50 +14.10 831.40 1175 ---- 843.40B 816.30A 816.30A 840.50 +14.10 826.40 1180 ---- 838.40B 811.30A 811.30A 835.50 +14.10 821.40 1185 ---- 833.40B 806.40A 806.40A 830.50 +14.10 816.40 1190 ---- 828.40B 801.40A 801.40A 825.50 +14.10 811.40 1195 ---- 823.40B 796.40A 796.40A 820.50 +14.10 806.40 1200 ---- 818.40B 791.30A 791.30A 815.50 +14.10 801.40 1205 ---- 813.40B 786.40A 786.40A 810.50 +14.10 796.40 1210 ---- 808.40B 781.40A 781.40A 805.50 +14.10 791.40 1215 ---- 803.40B 776.30A 776.30A 800.50 +14.10 786.40 1220 ---- 798.40B 771.30A 771.30A 795.50 +14.10 781.40 1225 ---- 793.40B 766.30A 766.30A 790.50 +14.10 776.40 1230 ---- 788.40B 761.30A 761.30A 785.50 +14.10 771.40 1235 ---- 783.40B 756.40A 756.40A 780.50 +14.10 766.40 1240 ---- 778.40B 751.40A 751.40A 775.50 +14.10 761.40 1245 ---- 773.40B 746.40A 746.40A 770.50 +14.10 756.40 1250 ---- 768.40B 741.30A 741.30A 765.50 +14.10 751.40 1255 ---- 763.40B 736.40A 736.40A 760.50 +14.10 746.40 1260 ---- 758.40B 731.40A 731.40A 755.50 +14.10 741.40 1265 ---- 753.40B 726.40A 726.40A 750.50 +14.10 736.40 1270 ---- 748.40B 721.40A 721.40A 745.50 +14.10 731.40 1275 ---- 743.50B 716.30A 716.30A 740.50 +14.10 726.40 1280 ---- 738.40B 711.40A 711.40A 735.50 +14.10 721.40 1285 ---- 733.40B 706.40A 706.40A 730.50 +14.10 716.40 1290 ---- 728.40B 701.40A 701.40A 725.50 +14.10 711.40 1295 ---- 723.40B 696.40A 696.40A 720.50 +14.10 706.40 1300 ---- 718.50B 691.30A 691.30A 715.50 +14.10 701.40 1305 ---- 713.40B 686.40A 686.40A 710.50 +14.10 696.40 1310 ---- 708.40B 681.40A 681.40A 705.50 +14.10 691.40 1315 ---- 703.40B 676.30A 676.30A 700.50 +14.10 686.40 1320 ---- 698.40B 671.30A 671.30A 695.50 +14.10 681.40 1325 ---- 693.50B 666.30A 666.30A 690.50 +14.10 676.40 1330 ---- 688.40B 661.30A 661.30A 685.50 +14.10 671.40 1335 ---- 683.40B 656.30A 656.30A 680.50 +14.10 666.40 1340 ---- 678.40B 651.30A 651.30A 675.50 +14.10 661.40 1345 ---- 673.40B 646.40A 646.40A 670.50 +14.10 656.40 1350 ---- 668.50B 641.30A 641.30A 665.50 +14.10 651.40 1355 ---- 663.40B 636.40A 636.40A 660.50 +14.10 646.40 1360 ---- 658.40B 631.30A 631.30A 655.50 +14.10 641.40 1365 ---- 653.40B 626.30A 626.30A 650.50 +14.10 636.40 1370 ---- 648.40B 621.40A 621.40A 645.50 +14.10 631.40 1375 ---- 643.50B 616.30A 616.30A 640.50 +14.10 626.40 1380 ---- 638.50B 611.30A 611.30A 635.50 +14.10 621.40 1385 ---- 633.50B 606.40A 606.40A 630.50 +14.10 616.40 1390 ---- 628.50B 601.40A 601.40A 625.50 +14.10 611.40 1395 ---- 623.50B 596.40A 596.40A 620.50 +14.10 606.40 1400 ---- 618.50B 591.30A 591.30A 615.50 +14.10 601.40 1405 ---- 613.50B 586.30A 586.30A 610.50 +14.10 596.40 1410 ---- 608.50B 581.40A 581.40A 605.50 +14.10 591.40 1415 ---- 603.50B 576.30A 576.30A 600.50 +14.10 586.40 1420 ---- 598.50B 571.30A 571.30A 595.50 +14.10 581.40 1425 ---- 593.50B 566.20A 566.20A 590.50 +14.10 576.40 1430 ---- 588.50B 561.30A 561.30A 585.50 +14.10 571.40 1435 ---- 583.50B 556.40A 556.40A 580.50 +14.10 566.40 1440 ---- 578.50B 551.30A 551.30A 575.50 +14.10 561.40 1445 ---- 573.50B 546.30A 546.30A 570.50 +14.10 556.40 1450 ---- 568.50B 541.30A 541.30A 565.50 +14.10 551.40 1455 ---- 563.50B 536.30A 536.30A 560.50 +14.10 546.40 1460 ---- 558.50B 531.30A 531.30A 555.50 +14.10 541.40 1465 ---- 553.50B 526.30A 526.30A 550.50 +14.10 536.40 1470 ---- 548.50B 521.30A 521.30A 545.50 +14.10 531.40 1475 ---- 543.50B 516.20A 516.20A 540.50 +14.10 526.40 1480 ---- 538.50B 511.30A 511.30A 535.50 +14.10 521.40 1485 ---- 533.50B 506.30A 506.30A 530.50 +14.10 516.40 1490 ---- 528.50B 501.30A 501.30A 525.50 +14.10 511.40 1495 ---- 523.50B 496.40A 496.40A 520.50 +14.10 506.40 1500 ---- 518.50B 491.30A 491.30A 515.50 +14.10 501.40 1505 ---- 513.50B 486.30A 486.30A 510.50 +14.10 496.40 1510 ---- 508.50B 481.30A 481.30A 505.50 +14.10 491.40 1515 ---- 503.50B 476.30A 476.30A 500.50 +14.10 486.40 1520 ---- 498.50B 471.30A 471.30A 495.50 +14.10 481.40 1525 ---- 493.60B 466.20A 466.20A 490.50 +14.10 476.40 1530 ---- 488.50B 461.30A 461.30A 485.50 +14.10 471.40 1535 ---- 483.50B 456.30A 456.30A 480.50 +14.10 466.40 1540 ---- 478.50B 451.30A 451.30A 475.50 +14.10 461.40 1545 ---- 473.50B 446.30A 446.30A 470.50 +14.10 456.40 1550 ---- 468.50B 441.20A 441.20A 465.50 +14.10 451.40 1555 ---- 463.50B 436.30A 436.30A 460.50 +14.10 446.40 1560 ---- 458.50B 431.30A 431.30A 455.50 +14.10 441.40 1565 ---- 453.50B 426.30A 426.30A 450.50 +14.10 436.40 1570 ---- 448.50B 421.40A 421.40A 445.50 +14.10 431.40 1575 ---- 443.50B 416.30A 416.30A 440.50 +14.10 426.40 1580 ---- 438.50B 411.40A 411.40A 435.50 +14.10 421.40 1585 ---- 433.50B 406.50A 406.50A 430.50 +14.10 416.40 1590 ---- 428.50B 401.40A 401.40A 425.50 +14.10 411.40 1595 ---- 423.50B 396.50A 396.50A 420.50 +14.10 406.40 1600 ---- 418.60B 388.80A 388.80A 415.50 +14.10 401.40 95 1605 ---- 413.60B 386.60A 386.60A 410.50 +14.00 396.50 1610 ---- 408.60B 381.60A 381.60A 405.50 +14.00 391.50 1615 ---- 403.60B 376.80A 376.80A 400.50 +13.90 386.60 1620 ---- 398.60B 371.80A 371.80A 395.50 +13.90 381.60 1625 ---- 394.80B 364.20A 364.20A 390.50 +13.80 376.70 50 1630 ---- 388.70B 362.00A 362.00A 385.50 +13.70 371.80 1635 ---- 383.70B 357.20A 357.20A 380.60 +13.70 366.90 1640 ---- 378.80B 352.20A 352.20A 375.60 +13.60 362.00 1645 ---- 373.90B 347.30A 347.30A 370.70 +13.60 357.10 1650 ---- 370.10B 339.90A 339.90A 365.70 +13.40 352.30 100 1655 ---- 364.00B 337.60A 337.60A 360.80 +13.40 347.40 1660 ---- 359.10B 332.70A 332.70A 355.90 +13.30 342.60 1665 ---- 354.30B 328.00A 328.00A 351.00 +13.20 337.80 1670 ---- 349.40B 323.10A 323.10A 346.20 +13.20 333.00 1675 ---- 345.60B 315.90A 315.90A 341.30 +13.10 328.20 1680 ---- 339.90B 313.60A 313.60A 336.50 +13.10 323.40 1685 ---- 335.10B 308.80A 308.80A 331.60 +12.90 318.70 1690 ---- 330.10B 304.10A 304.10A 326.80 +12.90 313.90 1695 ---- 325.30B 299.40A 299.40A 322.00 +12.80 309.20 1700 ---- 321.50B 292.30A 292.30A 317.20 +12.70 304.50 974 1705 ---- 315.70B 290.00A 290.00A 312.50 +12.70 299.80 1710 ---- 311.20B 285.30A 285.30A 307.70 +12.50 295.20 1715 ---- 306.20B 280.70A 280.70A 303.00 +12.50 290.50 1720 ---- 301.60B 276.10A 276.10A 298.30 +12.40 285.90 1725 ---- 297.70B 269.20A 269.20A 293.60 +12.30 281.30 2 1730 ---- 292.20B 266.80A 266.80A 288.90 +12.20 276.70 1735 ---- 287.50B 262.30A 262.30A 284.20 +12.00 272.20 1 1740 ---- 282.80B 257.80A 257.80A 279.60 +12.00 267.60 1 1745 ---- 278.30B 251.10A 251.10A 275.00 +11.90 263.10 1750 ---- 274.40B 246.60A 246.60A 270.40 +11.80 258.60 551 1755 ---- 268.90B 242.20A 242.20A 265.80 +11.60 254.20 1760 ---- 264.30B 237.80A 237.80A 261.30 +11.60 249.70 1765 ---- 259.80B 233.40A 233.40A 256.80 +11.50 245.30 1770 ---- 255.50B 229.00A 229.00A 252.30 +11.40 240.90 1775 ---- 251.60B 224.70A 224.70A 247.80 +11.20 236.60 122 1780 ---- 247.10B 220.40A 220.40A 243.30 +11.00 232.30 1785 ---- 242.70B 216.10A 216.10A 238.90 +10.90 228.00 1 1790 ---- 238.20B 211.90A 211.90A 234.50 +10.80 223.70 1795 ---- 233.80B 207.70A 207.70A 230.20 +10.70 219.50 1800 ---- 229.50B 203.60A 203.60A 225.80 +10.50 215.30 5743 1805 ---- 225.10B 199.50A 199.50A 221.50 +10.40 211.10 1810 ---- 220.80B 195.40A 195.40A 217.30 +10.30 207.00 1815 ---- 216.60B 191.40A 191.40A 213.00 +10.10 202.90 1820 ---- 212.30B 187.40A 187.40A 208.80 +9.90 198.90 1825 ---- 208.10B 183.50A 183.50A 204.70 +9.80 194.90 1830 ---- 204.00B 179.50A 179.50A 200.60 +9.70 190.90 50 1835 ---- 199.80B 175.70A 175.70A 196.50 +9.50 187.00 1 1840 ---- 195.80B 171.80A 171.80A 192.40 +9.30 183.10 1 1845 ---- 191.70B 168.10A 168.10A 188.40 +9.20 179.20 1850 ---- 187.70B 164.40A 164.40A 184.50 +9.10 175.40 1754 1855 ---- 183.80B 160.70A 160.70A 180.60 +9.00 171.60 2 1860 ---- 179.90B 157.10A 157.10A 176.70 +8.80 167.90 75 1865 ---- 176.00B 153.50A 153.50A 172.90 +8.60 164.30 1870 ---- 172.20B 150.00A 150.00A 169.10 +8.50 160.60 100 1875 ---- 168.40B 146.50A 146.50A 165.40 +8.30 157.10 870 1880 ---- 164.70B 143.10A 143.10A 161.70 +8.20 153.50 130 1885 ---- 161.10B 139.70A 139.70A 158.00 +7.90 150.10 1890 ---- 157.50B 136.40A 136.40A 154.50 +7.90 146.60 1 1895 ---- 154.00B 133.20A 133.20A 150.90 +7.60 143.30 1900 ---- 150.50B 130.00A 130.00A 147.50 +7.50 140.00 1598 1905 ---- 147.00B 126.80A 126.80A 144.00 +7.30 136.70 10 1910 ---- 143.60B 123.70A 123.70A 140.70 +7.20 133.50 50 1915 ---- 140.30B 120.70A 120.70A 137.40 +7.00 130.40 1 1920 ---- 137.00B 117.70A 117.70A 134.10 +6.80 127.30 30 1925 ---- 133.80B 114.80A 114.80A 130.90 +6.70 124.20 535 1930 ---- 130.60B 111.90A 111.90A 127.80 +6.60 121.20 1 1935 ---- 127.50B 109.10A 109.10A 124.70 +6.40 118.30 1 1940 106.80 124.50B 106.30A 106.30A 121.60 +6.20 1 115.40 101 1945 ---- 121.50B 103.60A 103.60A 118.70 +6.10 112.60 286 1950 101.60 118.60B 101.00A 101.00A 115.70 +5.80 1 109.90 26 10072 1955 ---- 115.70B 98.40A 98.40A 112.90 +5.70 107.20 1960 96.00 112.80B 95.90A 95.90A 110.10 +5.60 1 104.50 2 3 1965 ---- 110.10B 93.40A 93.40A 107.30 +5.40 101.90 1 1970 ---- 107.30B 91.00A 91.00A 104.60 +5.20 99.40 1 104 1975 ---- 104.70B 88.60A 88.60A 102.00 +5.10 96.90 131 1980 ---- 102.10B 86.20A 86.20A 99.40 +4.90 94.50 4 1985 ---- 99.50B 83.90A 83.90A 96.90 +4.80 92.10 1990 81.90 97.00B 81.70A 81.70A 94.40 +4.60 3 89.80 56 1995 ---- 94.60B 79.50A 79.50A 92.00 +4.40 87.60 1 2000 ---- 92.20B 77.40A 77.40A 89.60 +4.20 104 85.40 11 5535 2005 ---- 89.80B 75.40A 75.40A 87.30 +4.10 83.20 201 2010 ---- 87.60B 73.40A 73.40A 85.10 +4.00 81.10 5 2015 ---- 85.30B 71.50A 71.50A 82.90 +3.90 79.00 36 2020 ---- 83.20B 69.60A 69.60A 80.70 +3.70 1 77.00 13 29 2025 ---- 81.00B 67.70A 67.70A 78.70 +3.60 75.10 944 2030 ---- 79.00B 66.00A 66.00A 76.60 +3.40 73.20 623 2035 ---- 77.00B 64.20A 64.20A 74.60 +3.30 71.30 53 2040 ---- 75.00B 62.50A 62.50A 72.70 +3.20 69.50 63 2045 ---- 73.10B 60.80A 60.80A 70.80 +3.00 67.80 4 2050 ---- 71.20B 59.30A 59.30A 69.00 +2.90 1 66.10 16 2702 2055 ---- 69.40B 57.70A 57.70A 67.20 +2.80 64.40 11 2060 65.90 67.60B 56.20A 62.90A 65.40 +2.60 3 62.80 245 2065 60.10 65.90B 54.70A 54.70A 63.70 +2.50 1 61.20 2070 ---- 64.20B 53.20A 53.20A 62.10 +2.50 59.60 65 2075 ---- 62.60B 51.80A 51.80A 60.50 +2.30 24 58.20 19 472 2080 ---- 61.00B 50.50A 50.50A 58.90 +2.20 56.70 40 134 2085 ---- 59.40B 49.20A 49.20A 57.40 +2.10 55.30 19 2090 ---- 57.90B 47.90A 47.90A 55.90 +2.00 53.90 76 2095 ---- 56.40B 46.70A 46.70A 54.50 +1.90 52.60 85 2100 49.40 55.00B 45.50A 53.10A 53.10 +1.80 12 51.30 11436 2105 ---- 53.60B 44.30A 44.30A 51.70 +1.70 50.00 25 2110 ---- 52.20B 43.20A 43.20A 50.40 +1.60 48.80 155 2115 43.00 50.90B 42.10A 50.90B 49.10 +1.50 2 47.60 1 7 2120 43.30 49.60B 41.00A 41.00A 47.90 +1.50 4 46.40 9 56 2125 43.90 48.30B 39.90A 48.30B 46.60 +1.30 8 45.30 623 2130 ---- 47.10B 39.00A 39.00A 45.50 +1.30 44.20 563 2135 44.40 45.90B 38.00A 42.50A 44.30 +1.20 10 43.10 10 15 2140 40.60 44.80B 37.00A 41.40A 43.20 +1.10 5 42.10 1 2145 39.60 43.70B 36.00A 43.70B 42.10 +1.00 1 41.10 3 2150 38.80 42.60B 35.20A 41.20A 41.10 +1.00 29 40.10 53 4063 2155 ---- 41.50B 34.30A 34.30A 40.00 +.80 39.20 1 2160 ---- 40.50B 33.60A 33.60A 39.10 +.80 38.30 3 2165 ---- 39.50B 32.70A 32.70A 38.10 +.70 37.40 29 2170 ---- 38.50B 32.00A 32.00A 37.20 +.70 36.50 1 13 2175 ---- 37.60B 31.10A 31.10A 36.30 +.70 143 35.60 1 710 2180 ---- 36.70B 30.40A 30.40A 35.40 +.60 34.80 1 10 2185 30.00 35.80B 29.70A 35.80B 34.50 +.50 2 34.00 1 12 2190 ---- 35.00B 29.00A 29.00A 33.70 +.50 33.20 4 2195 31.10 34.10B 28.30A 30.70A 32.90 +.40 10 32.50 12 2200 30.20 33.30B 27.70A 32.20A 32.10 +.30 189 31.80 21 5575 2205 27.60 32.60B 27.20A 31.90B 31.30 +.30 5 31.00 8 2210 28.40 31.80B 26.50A 26.50A 30.60 +.20 6 30.40 2 2215 ---- 31.00B 25.90A 25.90A 29.90 +.20 29.70 2 2220 28.30 30.30B 25.40A 25.40A 29.20 +.20 4 29.00 1 10 2225 ---- 29.60B 24.70A 24.70A 28.50 +.10 125 28.40 200 1255 2230 ---- 28.90B 24.10A 24.10A 27.80 .00 27.80 7 2235 ---- 28.30B 23.70A 23.70A 27.20 .00 27.20 2 2240 ---- 27.70B 23.20A 23.20A 26.60 .00 26.60 1 2245 ---- 27.00B 22.70A 22.70A 26.00 .00 26.00 1 2250 23.50 26.40B 22.10A 26.40B 25.40 -.10 36 25.50 6523 2255 ---- 25.80B 21.70A 21.70A 24.80 -.10 24.90 2260 ---- 25.30B 21.10A 21.10A 24.20 -.20 24.40 108 2265 ---- 24.70B 20.80A 20.80A 23.70 -.20 23.90 2270 ---- 24.10B 20.40A 20.40A 23.20 -.20 23.40 2275 ---- 23.60B 19.80A 19.80A 22.70 -.20 24 22.90 19 320 2280 ---- 23.10B 19.50A 19.50A 22.20 -.20 22.40 2285 ---- 22.60B 19.10A 19.10A 21.70 -.30 22.00 2290 ---- 22.10B 18.70A 18.70A 21.20 -.30 21.50 2295 ---- 21.60B 18.30A 18.30A 20.70 -.40 21.10 1 2300 19.00 21.20B 17.80A 20.00A 20.30 -.40 34 20.70 10 7231 2305 ---- 20.70B 17.60A 17.60A 19.90 -.30 20.20 2310 ---- 20.30B 17.20A 17.20A 19.40 -.40 19.80 2315 ---- 19.90B 16.80A 16.80A 19.00 -.50 19.50 101 2320 ---- 19.50B 16.50A 16.50A 18.60 -.50 19.10 2325 ---- 19.10B 16.10A 16.10A 18.20 -.50 18.70 889 2330 18.20 18.70B 15.80A 18.00A 17.90 -.40 6 18.30 1 2335 ---- 18.30B 15.50A 15.50A 17.50 -.50 18.00 2340 ---- 17.90B 15.20A 15.20A 17.10 -.50 17.60 7 2345 ---- 17.50B 14.90A 14.90A 16.80 -.50 17.30 2350 ---- 17.20B 14.50A 14.50A 16.40 -.50 1 16.90 20 2762 2360 ---- 16.50B 14.00A 14.00A 15.80 -.50 16.30 2370 ---- 15.80B 13.50A 13.50A 15.10 -.60 15.70 1 2375 ---- 15.50B 13.20A 13.20A 14.80 -.60 15.40 1084 2380 ---- 15.20B 13.00A 13.00A 14.50 -.60 15.10 2 2390 ---- 14.60B 12.50A 12.50A 14.00 -.50 14.50 1 2400 13.00 14.00B 11.90 13.30 13.40 -.60 53 14.00 5 3810 2410 ---- ---- 11.60A 11.60A 12.90 -.60 13.50 1 2420 ---- ---- 11.10A 11.10A 12.40 -.60 13.00 1 2425 ---- ---- 10.90A 10.90A 12.20 -.60 125 12.80 1366 2430 ---- ---- 10.70A 10.70A 11.90 -.60 12.50 2 2440 ---- ---- 10.30A 10.30A 11.50 -.60 3 12.10 16 2450 10.20 11.60B 10.00A 11.00A 11.00 -.70 136 11.70 1 927 2475 10.00 10.50B 9.10A 9.10A 10.00 -.60 19 10.60 19 2490 ---- ---- 8.60A 8.60A 9.50 -.60 10.10 166 2500 9.50 9.60B 8.30A 9.20A 9.10 -.60 55 9.70 8 17927 2525 ---- ---- 7.60A 7.60A 8.30 -.60 8.90 162 2550 7.60 7.90 6.90A 7.70A 7.60 -.60 103 8.20 2655 2575 ---- ---- 6.30A 6.30A 6.90 -.60 7.50 36 2600 6.40 6.40 5.80A 6.40 6.30 -.60 10 6.90 5718 2625 ---- ---- 5.30A 5.30A 5.80 -.50 6.30 535 2650 5.20 5.20 4.90A 5.20 5.30 -.50 5 5.80 591 2700 4.40 4.70B 4.20A 4.20A 4.50 -.50 31 5.00 2793 2750 ---- ---- 3.60A 3.60A 3.80 -.50 4.30 6 1004 2800 ---- ---- 3.00A 3.00A 3.20 -.50 300 3.70 728 2900 2.20 2.50 2.20 2.40A 2.40 -.40 10 2.80 66 3000 ---- ---- 1.70A 1.70A 1.80 -.40 247 2.20 500 11477 3100 ---- ---- 1.40A 1.40A 1.40 -.30 1.70 1 3200 ---- ---- 1.20A 1.20A 1.10 -.30 1 1.40 250 5631 3400 ---- ---- .90A .90A .80 -.20 1.00 234 3600 ---- ---- ---- ---- .60 -.10 .70 190 3800 ---- ---- ---- ---- .50 -.10 .60 33 4000 .40 .50 .40 .40 .40 -.10 229 .50 1276 OG JAN24 Gold Option CALL 1250 ---- 786.10B 760.40A 760.40A 783.90 +14.00 769.90 1275 ---- 761.10B 735.40A 735.40A 758.90 +14.00 744.90 1300 ---- 736.10B 710.30A 710.30A 733.90 +14.00 719.90 1325 ---- 711.10B 685.30A 685.30A 708.90 +14.00 694.90 1350 ---- 686.10B 660.40A 660.40A 683.90 +14.00 669.90 1375 ---- 661.10B 635.30A 635.30A 658.90 +14.00 644.90 1400 ---- 636.20B 610.40A 610.40A 633.90 +14.00 619.90 1425 ---- 611.20B 585.30A 585.30A 608.90 +14.00 594.90 1430 ---- 606.10B 580.50A 580.50A 603.90 +14.00 589.90 1440 ---- 596.10B 570.30A 570.30A 593.90 +14.00 579.90 1450 ---- 586.20B 560.30A 560.30A 583.90 +14.00 569.90 1460 ---- 576.10B 550.50A 550.50A 573.90 +14.00 559.90 1470 ---- 566.10B 540.30A 540.30A 563.90 +14.00 549.90 1475 ---- 561.20B 535.30A 535.30A 558.90 +14.00 544.90 1480 ---- 556.10B 530.30A 530.30A 553.90 +14.00 539.90 1490 ---- 546.10B 520.30A 520.30A 543.90 +14.00 529.90 1500 ---- 536.20B 510.30A 510.30A 533.90 +14.00 519.90 1510 ---- 526.10B 500.30A 500.30A 523.90 +14.00 509.90 1520 ---- 516.10B 490.30A 490.30A 513.90 +14.00 499.90 1525 ---- 511.20B 485.30A 485.30A 508.90 +14.00 494.90 1530 ---- 506.10B 480.30A 480.30A 503.90 +14.00 489.90 1535 ---- 501.10B 475.30A 475.30A 498.90 +14.00 484.90 1540 ---- 496.10B 470.40A 470.40A 493.90 +14.00 479.90 1545 ---- 491.10B 465.30A 465.30A 488.90 +14.00 474.90 1550 ---- 486.20B 460.20A 460.20A 483.90 +14.00 469.90 1 1555 ---- 481.10B 455.30A 455.30A 478.90 +14.00 464.90 1560 ---- 476.10B 450.40A 450.40A 473.90 +14.00 459.90 1565 ---- 471.10B 445.40A 445.40A 468.90 +14.00 454.90 1570 ---- 466.10B 440.50A 440.50A 463.90 +14.00 449.90 1575 ---- 461.30B 432.40A 432.40A 458.90 +14.00 444.90 1580 ---- 456.10B 430.50A 430.50A 453.90 +14.00 439.90 1585 ---- 451.10B 425.50A 425.50A 448.90 +14.00 434.90 1590 ---- 446.10B 420.60A 420.60A 443.90 +14.00 429.90 1595 ---- 441.20B 415.60A 415.60A 438.90 +14.00 424.90 1600 ---- 436.70B 407.50A 407.50A 433.90 +14.00 419.90 1605 ---- 431.20B 405.80A 405.80A 428.90 +13.90 415.00 1610 ---- 426.20B 400.80A 400.80A 423.90 +13.90 410.00 1615 ---- 421.30B 395.90A 395.90A 418.90 +13.80 405.10 1620 ---- 416.30B 390.90A 390.90A 413.90 +13.70 400.20 1625 ---- 413.20B 383.00A 383.00A 408.90 +13.60 395.30 1630 ---- 406.40B 381.20A 381.20A 404.00 +13.60 390.40 1635 ---- 401.40B 376.30A 376.30A 399.00 +13.50 385.50 1640 ---- 396.50B 371.40A 371.40A 394.10 +13.50 380.60 1645 ---- 391.60B 366.70A 366.70A 389.10 +13.30 375.80 1650 ---- 388.60B 358.70A 358.70A 384.20 +13.30 370.90 6 1655 ---- 381.90B 357.00A 357.00A 379.30 +13.20 366.10 1660 ---- 377.00B 352.10A 352.10A 374.40 +13.10 361.30 1665 ---- 372.10B 347.40A 347.40A 369.60 +13.10 356.50 1670 ---- 367.30B 342.50A 342.50A 364.70 +13.00 351.70 1675 ---- 364.20B 334.80A 334.80A 359.90 +12.90 347.00 1680 ---- 357.60B 333.00A 333.00A 355.00 +12.80 342.20 1685 ---- 352.80B 328.30A 328.30A 350.20 +12.70 337.50 1690 ---- 348.00B 323.60A 323.60A 345.40 +12.60 332.80 1695 ---- 343.20B 318.90A 318.90A 340.60 +12.50 328.10 1700 ---- 340.10B 311.30A 311.30A 335.90 +12.50 323.40 21 1705 ---- 333.70B 309.60A 309.60A 331.10 +12.40 318.70 1710 ---- 328.90B 304.90A 304.90A 326.40 +12.30 314.10 1715 ---- 324.20B 300.30A 300.30A 321.70 +12.20 309.50 1720 ---- 319.50B 295.60A 295.60A 317.00 +12.10 304.90 1725 ---- 316.40B 288.30A 288.30A 312.30 +12.00 300.30 1730 ---- 310.20B 286.50A 286.50A 307.70 +12.00 295.70 1735 ---- 305.50B 281.90A 281.90A 303.00 +11.80 291.20 1740 ---- 300.90B 274.80A 274.80A 298.40 +11.70 286.70 1745 ---- 296.30B 270.30A 270.30A 293.80 +11.60 282.20 1750 ---- 293.20B 265.80A 265.80A 289.20 +11.50 277.70 4 1755 ---- 287.10B 261.40A 261.40A 284.70 +11.40 273.30 1760 ---- 282.60B 257.00A 257.00A 280.20 +11.40 268.80 1765 ---- 278.30B 252.70A 252.70A 275.70 +11.30 264.40 1770 ---- 274.40B 248.30A 248.30A 271.20 +11.10 260.10 1775 ---- 270.50B 244.00A 244.00A 266.70 +11.00 255.70 1780 ---- 266.10B 239.70A 239.70A 262.30 +10.90 251.40 1785 ---- 261.60B 235.50A 235.50A 257.90 +10.70 247.20 1790 ---- 257.20B 231.30A 231.30A 253.50 +10.60 242.90 1 1795 ---- 252.80B 227.10A 227.10A 249.10 +10.40 238.70 1800 ---- 248.50B 222.90A 222.90A 244.80 +10.30 234.50 18 1805 ---- 244.20B 218.80A 218.80A 240.50 +10.10 230.40 1810 ---- 239.90B 214.80A 214.80A 236.30 +10.10 226.20 1815 ---- 235.60B 210.70A 210.70A 232.00 +9.90 222.10 1820 ---- 231.40B 206.70A 206.70A 227.80 +9.70 218.10 1825 ---- 227.20B 202.70A 202.70A 223.70 +9.60 214.10 1830 ---- 223.00B 198.80A 198.80A 219.60 +9.50 210.10 1835 ---- 218.90B 194.90A 194.90A 215.50 +9.40 206.10 1840 ---- 214.80B 191.10A 191.10A 211.40 +9.20 202.20 1845 ---- 210.80B 187.30A 187.30A 207.40 +9.00 198.40 1850 ---- 206.70B 183.50A 183.50A 203.40 +8.90 194.50 2 1855 ---- 202.80B 179.80A 179.80A 199.50 +8.70 190.80 1860 ---- 198.80B 176.10A 176.10A 195.60 +8.60 187.00 1865 ---- 195.00B 172.50A 172.50A 191.70 +8.40 183.30 1870 ---- 191.10B 168.90A 168.90A 187.90 +8.20 179.70 1875 ---- 187.30B 165.40A 165.40A 184.20 +8.10 176.10 1 1880 ---- 183.50B 161.90A 161.90A 180.50 +8.00 172.50 1885 ---- 179.80B 158.40A 158.40A 176.80 +7.80 169.00 1890 ---- 176.20B 155.00A 155.00A 173.20 +7.70 165.50 1895 ---- 172.50B 151.70A 151.70A 169.60 +7.50 162.10 1900 ---- 169.00B 148.40A 148.40A 166.10 +7.30 158.80 8 1905 ---- 165.40B 145.10A 145.10A 162.60 +7.20 155.40 1910 ---- 162.00B 142.00A 142.00A 159.20 +7.00 152.20 1915 ---- 158.60B 138.80A 138.80A 155.90 +6.90 149.00 1920 ---- 155.20B 135.70A 135.70A 152.60 +6.80 145.80 1925 ---- 151.90B 132.70A 132.70A 149.30 +6.60 142.70 1930 ---- 148.70B 129.70A 129.70A 146.10 +6.50 139.60 1935 ---- 145.50B 126.80A 126.80A 142.90 +6.30 136.60 1940 ---- 142.30B 123.90A 123.90A 139.80 +6.20 133.60 1945 ---- 139.20B 121.00A 121.00A 136.80 +6.10 130.70 1950 ---- 136.20B 118.30A 118.30A 133.70 +5.90 127.80 417 1955 ---- 133.20B 115.50A 115.50A 130.80 +5.80 125.00 1960 ---- 130.30B 112.90A 112.90A 127.90 +5.70 122.20 1965 ---- 127.40B 110.20A 110.20A 125.00 +5.50 119.50 1970 ---- 124.50B 107.70A 107.70A 122.20 +5.40 116.80 1975 ---- 122.10B 105.20A 105.20A 119.40 +5.30 114.10 1980 ---- 119.20B 102.70A 102.70A 116.70 +5.10 111.60 3 1985 ---- 116.50B 100.30A 100.30A 114.00 +5.00 109.00 3 1990 ---- 113.80B 97.90A 97.90A 111.40 +4.80 106.60 1 1995 ---- 111.30B 95.60A 95.60A 108.80 +4.70 104.10 2000 ---- 109.00B 93.30A 93.30A 106.30 +4.50 101.80 432 2005 ---- 106.20B 91.10A 91.10A 103.80 +4.40 99.40 2010 ---- 104.00B 89.00A 89.00A 101.40 +4.20 97.20 2015 ---- 101.60B 86.80A 86.80A 99.00 +4.10 94.90 2020 ---- 99.30B 84.80A 84.80A 96.70 +3.90 92.80 3 2025 ---- 97.00B 82.80A 82.80A 94.40 +3.80 90.60 14 2030 ---- 94.80B 80.80A 80.80A 92.20 +3.70 88.50 2035 ---- 92.60B 78.90A 78.90A 90.00 +3.50 86.50 86 2040 ---- 90.50B 77.00A 77.00A 87.90 +3.40 84.50 2 2045 ---- 88.40B 75.10A 75.10A 85.90 +3.30 82.60 2050 84.00 86.40B 73.40A 83.90A 83.80 +3.10 1 80.70 2905 2055 ---- 84.40B 71.60A 71.60A 81.90 +3.00 78.90 79 2060 ---- 82.40B 69.90A 69.90A 80.00 +2.90 77.10 2065 ---- 80.50B 68.20A 68.20A 78.10 +2.80 75.30 2070 ---- 78.70B 66.60A 66.60A 76.30 +2.70 73.60 50 2075 ---- 76.90B 65.00A 65.00A 74.50 +2.50 72.00 33 81 2080 ---- 75.10B 63.50A 63.50A 72.70 +2.40 70.30 2 2085 ---- 73.40B 62.00A 62.00A 71.00 +2.30 68.70 10 2090 ---- 71.70B 60.50A 60.50A 69.40 +2.20 67.20 2095 ---- 70.00B 59.10A 59.10A 67.80 +2.10 65.70 2100 ---- 68.40B 57.80A 57.80A 66.20 +2.00 317 64.20 3769 2105 ---- 66.80B 56.40A 56.40A 64.60 +1.80 62.80 2110 ---- 65.30B 55.10A 55.10A 63.20 +1.80 61.40 1 2115 ---- 63.80B 53.80A 53.80A 61.70 +1.70 60.00 30 2120 ---- 62.30B 52.50A 52.50A 60.30 +1.60 58.70 460 2125 ---- 60.90B 51.30A 51.30A 58.90 +1.50 57.40 1813 2130 ---- 59.50B 50.20A 50.20A 57.50 +1.40 56.10 10 2135 ---- 58.20B 49.00A 49.00A 56.20 +1.30 54.90 2140 ---- 56.80B 47.90A 47.90A 54.90 +1.20 53.70 2145 ---- 55.60B 46.80A 46.80A 53.70 +1.10 52.60 2150 49.20 54.30B 45.70A 45.70A 52.50 +1.10 6 51.40 38 1504 2155 ---- 53.10B 44.70A 44.70A 51.30 +1.00 50.30 2 2160 ---- 51.90B 43.70A 43.70A 50.10 +.90 49.20 2165 ---- 50.70B 42.70A 42.70A 49.00 +.80 48.20 2170 ---- 49.60B 41.80A 41.80A 47.90 +.80 47.10 2175 ---- 48.50B 40.90A 40.90A 46.80 +.70 3 46.10 35 2180 ---- 47.40B 40.00A 40.00A 45.70 +.50 45.20 2 2185 ---- 46.40B 39.10A 39.10A 44.70 +.50 44.20 2190 ---- 45.30B 38.20A 38.20A 43.70 +.40 43.30 1 2195 ---- 44.30B 37.40A 37.40A 42.80 +.40 42.40 4 2200 40.20 43.40B 36.60A 36.60A 41.80 +.30 412 41.50 2046 2205 ---- 42.40B 35.80A 35.80A 40.90 +.30 40.60 2210 ---- 41.50B 35.10A 35.10A 40.00 +.20 1 39.80 1 2215 ---- 40.60B 34.30A 34.30A 39.10 +.10 39.00 2220 ---- 39.70B 33.60A 33.60A 38.30 +.10 38.20 2225 ---- 38.90B 32.90A 32.90A 37.50 +.10 37.40 150 2230 ---- 38.10B 32.20A 32.20A 36.60 -.10 36.70 2235 ---- 37.30B 31.50A 31.50A 35.90 .00 35.90 2240 ---- 36.50B 30.90A 30.90A 35.10 -.10 35.20 2245 34.40 35.70B 30.30A 35.20B 34.40 -.10 3 34.50 1 1 2250 ---- 35.00B 29.60A 29.60A 33.60 -.20 33.80 1 2040 2255 ---- 34.20B 29.10A 29.10A 32.90 -.30 33.20 2260 ---- 33.50B 28.50A 28.50A 32.20 -.30 32.50 12 2265 ---- 32.80B 27.90A 27.90A 31.60 -.30 31.90 2270 ---- 32.20B 27.30A 27.30A 30.90 -.40 31.30 2275 ---- 31.50B 26.80A 26.80A 30.30 -.40 30.70 2280 ---- 30.80B 26.30A 26.30A 29.70 -.40 30.10 7 2285 ---- 30.20B 25.80A 25.80A 29.10 -.40 29.50 2290 ---- 29.60B 25.30A 25.30A 28.50 -.40 28.90 1 2295 ---- 29.00B 24.80A 24.80A 27.90 -.50 28.40 2300 ---- 28.60B 24.30A 24.30A 27.30 -.60 27.90 1390 2305 ---- 27.90B 23.80A 23.80A 26.80 -.50 27.30 2310 ---- 27.30B 23.40A 23.40A 26.30 -.50 26.80 2315 ---- 26.80B 22.90A 22.90A 25.80 -.50 26.30 2320 ---- 26.30B 22.50A 22.50A 25.20 -.70 25.90 2325 ---- 25.80B 22.10A 22.10A 24.80 -.60 25.40 76 2330 ---- 25.30B 21.70A 21.70A 24.30 -.60 24.90 2340 ---- 24.40B 20.90A 20.90A 23.30 -.70 24.00 2350 21.30 23.50B 20.10A 23.00B 22.50 -.70 13 23.20 298 2360 ---- 22.60B 19.40A 19.40A 21.60 -.70 22.30 1 2370 ---- 21.70B 18.70A 18.70A 20.80 -.80 21.60 2375 ---- 21.30B 18.40A 18.40A 20.40 -.80 21.20 159 2380 ---- 20.90B 18.00A 18.00A 20.10 -.70 20.80 2390 ---- 20.20B 17.40A 17.40A 19.30 -.80 20.10 2400 ---- 19.50B 16.80A 16.80A 18.60 -.80 19.40 1263 2410 ---- ---- 16.20A 16.20A 17.90 -.90 18.80 2 2420 ---- ---- 15.60A 15.60A 17.30 -.80 18.10 2425 ---- ---- 15.40A 15.40A 17.00 -.80 17.80 26 2430 ---- ---- 15.10A 15.10A 16.70 -.80 17.50 1 2450 ---- ---- 14.10A 14.10A 15.50 -.90 16.40 252 2475 ---- ---- 13.00A 13.00A 14.20 -.90 15.10 25 2500 ---- ---- 11.90A 11.90A 13.00 -.90 13.90 12 316 2525 ---- ---- 11.00A 11.00A 12.00 -.80 12.80 136 2550 ---- ---- 10.20A 10.20A 11.00 -.90 11.90 8 2575 ---- ---- 9.40A 9.40A 10.20 -.80 11.00 2600 ---- ---- 8.70A 8.70A 9.40 -.80 10.20 304 2625 ---- ---- 8.10A 8.10A 8.70 -.80 9.50 34 34 2700 ---- ---- 6.40A 6.40A 6.90 -.70 7.60 377 3000 ---- ---- 2.80A 2.80A 3.20 -.40 3.60 145 3500 ---- ---- 1.20A 1.20A 1.20 -.10 1.30 1 4000 ---- ---- ---- ---- .60 -.10 .70 14 OG FEB24 Gold Option CALL 1250 ---- 785.90B 760.50A 760.50A 783.90 +14.00 769.90 1275 ---- 760.90B 735.50A 735.50A 758.90 +14.00 744.90 1300 ---- 735.90B 710.50A 710.50A 733.90 +14.00 719.90 1325 ---- 711.00B 685.50A 685.50A 708.90 +14.00 694.90 1350 ---- 686.00B 660.50A 660.50A 683.90 +14.00 669.90 1375 ---- 661.00B 635.40A 635.40A 658.90 +14.00 644.90 1400 ---- 636.00B 610.50A 610.50A 633.90 +14.00 619.90 1425 ---- 611.00B 585.40A 585.40A 608.90 +14.00 594.90 1430 ---- 605.90B 580.50A 580.50A 603.90 +14.00 589.90 1440 ---- 595.90B 570.50A 570.50A 593.90 +14.00 579.90 1450 ---- 586.00B 560.40A 560.40A 583.90 +14.00 569.90 1460 ---- 575.90B 550.50A 550.50A 573.90 +14.00 559.90 1470 ---- 565.90B 540.50A 540.50A 563.90 +14.00 549.90 1475 ---- 561.00B 535.40A 535.40A 558.90 +14.00 544.90 1480 ---- 555.90B 530.50A 530.50A 553.90 +14.00 539.90 1490 ---- 545.90B 520.50A 520.50A 543.90 +14.00 529.90 1500 ---- 536.00B 510.40A 510.40A 533.90 +14.00 519.90 1510 ---- 526.00B 500.50A 500.50A 523.90 +14.00 509.90 1520 ---- 515.90B 490.50A 490.50A 513.90 +14.00 499.90 1525 ---- 511.10B 485.50A 485.50A 508.90 +14.00 494.90 1530 ---- 506.10B 480.50A 480.50A 503.90 +14.00 489.90 1535 ---- 501.00B 475.60A 475.60A 498.90 +14.00 484.90 1540 ---- 496.00B 470.60A 470.60A 493.90 +14.00 479.90 1545 ---- 491.00B 465.50A 465.50A 488.90 +14.00 474.90 1550 ---- 486.10B 460.40A 460.40A 483.90 +14.00 469.90 1555 ---- 481.00B 455.70A 455.70A 478.90 +14.00 464.90 1560 ---- 476.00B 450.60A 450.60A 473.90 +14.00 459.90 1565 ---- 471.00B 445.70A 445.70A 468.90 +14.00 454.90 1570 ---- 466.00B 440.60A 440.60A 463.90 +14.00 449.90 1575 ---- 461.10B 432.40A 432.40A 458.90 +14.00 444.90 1580 ---- 456.00B 430.80A 430.80A 453.90 +14.00 439.90 1585 ---- 451.10B 425.90A 425.90A 448.90 +13.90 435.00 1590 ---- 446.10B 420.90A 420.90A 443.90 +13.90 430.00 1595 ---- 441.10B 416.00A 416.00A 438.90 +13.80 425.10 1600 ---- 438.20B 407.90A 407.90A 433.90 +13.70 420.20 1605 ---- 431.20B 406.20A 406.20A 428.90 +13.60 415.30 1610 ---- 426.20B 401.30A 401.30A 423.90 +13.50 410.40 1615 ---- 421.30B 396.50A 396.50A 419.00 +13.50 405.50 1620 ---- 416.40B 391.50A 391.50A 414.00 +13.40 400.60 1625 ---- 413.50B 383.60A 383.60A 409.10 +13.30 395.80 5 1630 ---- 406.50B 381.90A 381.90A 404.20 +13.30 390.90 1635 ---- 401.70B 377.10A 377.10A 399.30 +13.20 386.10 1640 ---- 396.80B 372.30A 372.30A 394.40 +13.10 381.30 1645 ---- 392.00B 367.50A 367.50A 389.50 +13.00 376.50 1650 ---- 389.00B 359.60A 359.60A 384.70 +13.00 371.70 3 1655 ---- 382.30B 357.90A 357.90A 379.80 +12.80 367.00 1660 ---- 377.40B 353.00A 353.00A 375.00 +12.80 362.20 1665 ---- 372.60B 348.30A 348.30A 370.20 +12.70 357.50 1670 ---- 367.80B 343.60A 343.60A 365.40 +12.60 352.80 1675 ---- 364.90B 336.10A 336.10A 360.60 +12.50 348.10 1680 ---- 358.30B 334.20A 334.20A 355.80 +12.40 343.40 1685 ---- 353.50B 329.50A 329.50A 351.10 +12.40 338.70 1690 ---- 348.80B 324.90A 324.90A 346.40 +12.30 334.10 1695 ---- 344.10B 320.30A 320.30A 341.70 +12.20 329.50 1700 ---- 341.20B 313.00A 313.00A 337.00 +12.10 324.90 17 1705 ---- 334.80B 311.10A 311.10A 332.30 +12.00 320.30 1710 ---- 330.10B 306.60A 306.60A 327.60 +11.90 315.70 1 1715 ---- 325.40B 302.00A 302.00A 323.00 +11.80 311.20 1720 ---- 320.80B 297.40A 297.40A 318.40 +11.70 306.70 1725 ---- 317.90B 290.30A 290.30A 313.80 +11.60 302.20 1730 ---- 311.60B 285.80A 285.80A 309.20 +11.50 297.70 1735 ---- 307.00B 281.40A 281.40A 304.60 +11.30 293.30 1740 ---- 302.50B 277.00A 277.00A 300.10 +11.20 288.90 1745 ---- 298.00B 272.70A 272.70A 295.60 +11.10 284.50 1750 ---- 295.10B 268.30A 268.30A 291.10 +11.00 280.10 1755 ---- 290.60B 264.00A 264.00A 286.60 +10.90 275.70 1760 ---- 286.10B 259.70A 259.70A 282.20 +10.80 271.40 1765 ---- 281.70B 255.40A 255.40A 277.80 +10.70 267.10 1770 ---- 277.30B 251.20A 251.20A 273.40 +10.50 262.90 1775 ---- 272.90B 247.00A 247.00A 269.00 +10.40 258.60 1780 ---- 268.50B 242.80A 242.80A 264.70 +10.30 254.40 1785 ---- 264.20B 238.70A 238.70A 260.40 +10.20 250.20 1790 ---- 259.80B 234.60A 234.60A 256.10 +10.00 246.10 1795 ---- 255.60B 230.50A 230.50A 251.90 +9.90 242.00 1800 ---- 251.30B 226.40A 226.40A 247.70 +9.80 237.90 1 1805 ---- 247.10B 222.40A 222.40A 243.50 +9.60 233.90 1810 ---- 242.90B 218.40A 218.40A 239.30 +9.50 229.80 1815 ---- 238.80B 214.50A 214.50A 235.20 +9.30 225.90 1820 ---- 234.60B 210.60A 210.60A 231.10 +9.20 221.90 1825 ---- 230.50B 206.70A 206.70A 227.10 +9.10 218.00 1 1830 ---- 226.50B 202.90A 202.90A 223.10 +9.00 214.10 1835 ---- 222.50B 199.10A 199.10A 219.10 +8.80 210.30 1840 ---- 218.50B 195.40A 195.40A 215.10 +8.60 206.50 1845 ---- 214.60B 191.70A 191.70A 211.20 +8.50 202.70 1850 ---- 210.70B 188.00A 188.00A 207.40 +8.40 199.00 12 1855 ---- 206.80B 184.40A 184.40A 203.60 +8.30 195.30 1860 ---- 203.00B 180.90A 180.90A 199.80 +8.10 191.70 1865 ---- 199.20B 177.30A 177.30A 196.00 +7.90 188.10 1870 ---- 195.50B 173.80A 173.80A 192.30 +7.80 184.50 1875 ---- 191.80B 170.40A 170.40A 188.70 +7.70 181.00 1880 ---- 188.10B 167.00A 167.00A 185.10 +7.50 177.60 1885 ---- 184.50B 163.60A 163.60A 181.50 +7.40 174.10 1890 ---- 181.00B 160.40A 160.40A 178.00 +7.20 170.80 1895 ---- 177.50B 157.10A 157.10A 174.60 +7.20 167.40 1900 ---- 174.00B 153.90A 153.90A 171.20 +7.00 164.20 5 1905 ---- 170.60B 150.80A 150.80A 167.80 +6.90 160.90 6 1910 ---- 167.30B 147.70A 147.70A 164.50 +6.70 157.80 1915 ---- 164.00B 144.60A 144.60A 161.20 +6.60 154.60 1920 ---- 160.70B 141.60A 141.60A 158.00 +6.50 151.50 1925 ---- 157.50B 138.60A 138.60A 154.80 +6.30 148.50 500 1930 ---- 154.40B 135.70A 135.70A 151.70 +6.20 145.50 1935 ---- 151.30B 132.90A 132.90A 148.60 +6.00 142.60 1940 ---- 148.20B 130.10A 130.10A 145.60 +5.90 139.70 10 1945 ---- 145.20B 127.30A 127.30A 142.60 +5.80 136.80 1950 ---- 142.20B 124.60A 124.60A 139.60 +5.60 134.00 1955 ---- 139.30B 121.90A 121.90A 136.70 +5.50 131.20 12 1960 ---- 136.40B 119.30A 119.30A 133.90 +5.40 128.50 1965 ---- 133.80B 116.70A 116.70A 131.10 +5.30 125.80 1970 ---- 131.00B 114.20A 114.20A 128.30 +5.10 123.20 1975 ---- 128.20B 111.70A 111.70A 125.60 +5.00 120.60 1980 ---- 125.60B 109.30A 109.30A 122.90 +4.80 118.10 1985 ---- 122.90B 106.90A 106.90A 120.30 +4.70 115.60 24 1990 ---- 120.30B 104.60A 104.60A 117.80 +4.60 113.20 1995 ---- 117.80B 102.30A 102.30A 115.20 +4.40 110.80 2000 100.00 115.40B 100.00 115.40B 112.80 +4.40 10 108.40 452 2005 ---- 112.90B 97.90A 97.90A 110.30 +4.20 106.10 2010 ---- 110.40B 95.80A 95.80A 107.90 +4.00 103.90 2015 ---- 108.10B 93.70A 93.70A 105.60 +3.90 101.70 2020 ---- 105.80B 91.60A 91.60A 103.30 +3.80 99.50 137 2025 ---- 103.60B 89.60A 89.60A 101.10 +3.70 97.40 4 72 2030 ---- 101.30B 87.60A 87.60A 98.90 +3.50 95.40 2035 ---- 99.20B 85.70A 85.70A 96.70 +3.30 93.40 2040 ---- 97.10B 83.80A 83.80A 94.60 +3.20 91.40 38 2045 ---- 95.00B 82.00A 82.00A 92.60 +3.10 89.50 2050 ---- 93.00B 80.20A 80.20A 90.60 +3.00 87.60 484 2055 ---- 91.00B 78.50A 78.50A 88.60 +2.80 85.80 107 2060 ---- 89.10B 76.70A 76.70A 86.70 +2.70 84.00 11 2065 ---- 87.20B 75.10A 75.10A 84.80 +2.60 82.20 161 2070 ---- 85.30B 73.40A 73.40A 83.00 +2.50 80.50 1 2075 ---- 83.50B 71.80A 71.80A 81.20 +2.40 78.80 100 2080 ---- 81.70B 70.30A 70.30A 79.50 +2.30 77.20 2 2085 ---- 80.00B 68.80A 68.80A 77.70 +2.10 75.60 2090 ---- 78.30B 67.30A 67.30A 76.10 +2.10 74.00 2095 ---- 76.60B 65.80A 65.80A 74.40 +1.90 72.50 2 2100 ---- 75.00B 64.40A 64.40A 72.90 +1.90 71.00 1001 2105 ---- 73.40B 63.00A 63.00A 71.30 +1.70 69.60 270 2110 ---- 71.90B 61.70A 61.70A 69.80 +1.60 68.20 2 2115 ---- 70.40B 60.40A 60.40A 68.30 +1.50 66.80 2120 ---- 68.90B 59.10A 59.10A 66.90 +1.50 65.40 300 2125 ---- 67.50B 57.80A 57.80A 65.40 +1.30 64.10 181 2130 ---- 66.00B 56.60A 56.60A 64.10 +1.30 62.80 5 2135 ---- 64.70B 55.40A 55.40A 62.70 +1.20 61.50 2140 ---- 63.30B 54.30A 54.30A 61.40 +1.10 60.30 2145 ---- 62.00B 53.10A 53.10A 60.10 +1.00 59.10 2150 ---- 60.70B 52.00A 52.00A 58.90 +1.00 57.90 1146 2155 ---- 59.50B 51.00A 51.00A 57.70 +.90 56.80 2160 ---- 58.30B 49.90A 49.90A 56.50 +.90 55.60 1 2165 ---- 57.10B 48.90A 48.90A 55.30 +.80 54.50 2170 ---- 55.90B 47.90A 47.90A 54.20 +.70 53.50 2175 ---- 54.70B 46.90A 46.90A 53.10 +.70 52.40 30 2180 ---- 53.60B 46.00A 46.00A 52.00 +.60 51.40 2185 ---- 52.50B 45.00A 45.00A 50.90 +.50 50.40 2190 ---- 51.50B 44.10A 44.10A 49.90 +.50 49.40 2195 ---- 50.40B 43.20A 43.20A 48.90 +.40 48.50 2200 ---- 49.40B 42.40A 42.40A 47.90 +.40 47.50 100 1557 2205 ---- 48.40B 41.50A 41.50A 47.00 +.40 46.60 2210 ---- 47.50B 40.70A 40.70A 46.00 +.20 200 45.80 2215 ---- 46.50B 39.90A 39.90A 45.10 +.20 44.90 2220 ---- 45.60B 39.20A 39.20A 44.20 +.20 44.00 2225 ---- 44.70B 38.40A 38.40A 43.30 +.10 43.20 30 2230 ---- 43.80B 37.70A 37.70A 42.50 +.10 42.40 2235 ---- 43.00B 36.90A 36.90A 41.70 +.10 41.60 2240 ---- 42.20B 36.20A 36.20A 40.90 .00 40.90 2245 ---- 41.30B 35.60A 35.60A 40.10 .00 40.10 2250 ---- 40.50B 34.90A 34.90A 39.30 -.10 39.40 1288 2255 ---- 39.80B 34.20A 34.20A 38.50 -.10 38.60 2260 ---- 39.00B 33.60A 33.60A 37.80 -.10 37.90 2265 ---- 38.30B 33.00A 33.00A 37.10 -.20 37.30 2270 ---- 37.50B 32.40A 32.40A 36.40 -.20 36.60 2275 ---- 36.80B 31.80A 31.80A 35.70 -.20 35.90 2280 ---- 36.10B 31.20A 31.20A 35.00 -.30 35.30 2285 ---- 35.50B 30.60A 30.60A 34.40 -.30 34.70 2290 ---- 34.80B 30.10A 30.10A 33.80 -.30 34.10 2295 ---- 34.20B 29.50A 29.50A 33.10 -.40 33.50 2300 ---- 33.60B 29.00A 29.00A 32.50 -.40 32.90 1465 2305 ---- 32.90B 28.50A 28.50A 31.90 -.40 32.30 2310 ---- 32.30B 28.00A 28.00A 31.30 -.50 300 31.80 300 2315 ---- 31.70B 27.50A 27.50A 30.80 -.40 31.20 2320 ---- 31.20B 27.00A 27.00A 30.20 -.50 30.70 2325 ---- 30.60B 26.50A 26.50A 29.70 -.50 30.20 674 2330 ---- 30.10B 26.10A 26.10A 29.10 -.60 29.70 2340 ---- 29.00B 25.20A 25.20A 28.10 -.60 28.70 2350 ---- 28.10B 24.30A 24.30A 27.10 -.60 27.70 917 2360 ---- 27.00B 23.50A 23.50A 26.20 -.60 26.80 2370 ---- 26.10B 22.80A 22.80A 25.30 -.70 26.00 2375 ---- 25.60B 22.40A 22.40A 24.90 -.60 25.50 89 2380 ---- 25.20B 22.00A 22.00A 24.40 -.70 25.10 2390 ---- 24.40B 21.30A 21.30A 23.60 -.70 24.30 2400 ---- 23.60B 20.60A 20.60A 22.80 -.70 23.50 1 2777 2410 ---- ---- 19.90A 19.90A 22.10 -.70 22.80 2420 ---- ---- 19.30A 19.30A 21.40 -.70 22.10 2425 ---- ---- 19.00A 19.00A 21.00 -.70 21.70 7 2430 ---- ---- 18.70A 18.70A 20.70 -.70 21.40 2450 ---- ---- 17.60A 17.60A 19.40 -.70 20.10 202 2475 ---- ---- 16.30A 16.30A 17.90 -.70 18.60 2500 16.30 16.30 15.10A 16.40B 16.50 -.70 1 17.20 1466 2525 ---- ---- 14.00A 14.00A 15.30 -.70 16.00 1 2 2550 ---- ---- 13.00A 13.00A 14.20 -.70 14.90 1 2575 ---- ---- 12.10A 12.10A 13.20 -.70 13.90 2600 ---- ---- 11.30A 11.30A 12.30 -.60 12.90 104 2625 ---- ---- 10.50A 10.50A 11.40 -.60 12.00 2700 ---- ---- 8.60A 8.60A 9.30 -.50 9.80 1 618 2800 6.90 6.90 6.60A 6.90 7.10 -.50 13 7.60 704 3000 ---- ---- 4.00A 4.00A 4.20 -.60 5 4.80 518 3500 ---- ---- 1.60A 1.60A 1.60 -.30 1.90 3 4000 ---- ---- .90A .90A .80 -.20 1.00 8 OG MAR24 Gold Option CALL 1250 ---- 798.80B ---- ---- 801.10 +14.20 786.90 1275 ---- 773.80B ---- ---- 776.10 +14.20 761.90 1300 ---- 749.00B ---- ---- 751.10 +14.20 736.90 1325 ---- 724.10B ---- ---- 726.10 +14.20 711.90 1350 ---- 699.30B ---- ---- 701.10 +14.20 686.90 1375 ---- 674.30B ---- ---- 676.10 +14.20 661.90 1400 ---- 649.50B ---- ---- 651.10 +14.20 636.90 1425 ---- 624.50B ---- ---- 626.10 +14.20 611.90 1440 ---- 609.60B ---- ---- 611.10 +14.20 596.90 1450 ---- 599.70B ---- ---- 601.10 +14.20 586.90 1460 ---- 589.70B ---- ---- 591.10 +14.20 576.90 1470 ---- 579.80B ---- ---- 581.10 +14.20 566.90 1475 ---- 574.80B ---- ---- 576.10 +14.20 561.90 1480 ---- 569.80B ---- ---- 571.10 +14.20 556.90 1490 ---- 559.90B ---- ---- 561.10 +14.20 546.90 1500 ---- 550.00B ---- ---- 551.10 +14.20 536.90 1510 ---- 540.00B ---- ---- 541.10 +14.20 526.90 1520 ---- 530.00B ---- ---- 531.10 +14.20 516.90 1525 ---- 525.00B ---- ---- 526.10 +14.20 511.90 1530 ---- 520.10B ---- ---- 521.10 +14.20 506.90 1540 ---- 510.10B ---- ---- 511.10 +14.20 496.90 1545 ---- 505.10B ---- ---- 506.10 +14.20 491.90 1550 ---- 500.20B 475.00A 475.00A 501.10 +14.20 486.90 1555 ---- 495.20B ---- ---- 496.10 +14.20 481.90 1560 ---- 490.20B ---- ---- 491.10 +14.20 476.90 1565 ---- 485.20B ---- ---- 486.10 +14.20 471.90 1570 ---- 480.20B ---- ---- 481.10 +14.20 466.90 1575 ---- 478.90B 450.10A 450.10A 476.10 +14.10 462.00 1580 ---- 470.30B ---- ---- 471.10 +14.10 457.00 1585 ---- 465.30B 452.00A 452.00A 466.10 +14.00 452.10 1590 ---- 459.80B 447.10A 447.10A 461.10 +13.90 447.20 1595 ---- 454.80B 442.20A 442.20A 456.10 +13.80 442.30 1600 ---- 455.40B 425.70A 455.40B 451.10 +13.70 437.40 1605 ---- 444.90B 432.40A 432.40A 446.20 +13.70 432.50 1610 ---- 440.00B 427.50A 427.50A 441.20 +13.60 427.60 1615 ---- 435.10B 422.60A 422.60A 436.30 +13.50 422.80 1620 ---- 430.20B 417.70A 417.70A 431.40 +13.50 417.90 1625 ---- 430.90B 401.50A 430.90B 426.50 +13.40 2 413.10 8 1630 ---- 420.50B 408.10A 408.10A 421.60 +13.30 408.30 1635 ---- 415.70B 403.30A 403.30A 416.70 +13.20 403.50 1640 ---- 410.80B 398.50A 398.50A 411.80 +13.10 398.70 1645 ---- 406.00B 393.70A 393.70A 407.00 +13.10 393.90 1650 ---- 406.50B 377.70A 406.50B 402.20 +13.10 389.10 10 1655 ---- 397.00B ---- ---- 397.30 +12.90 384.40 1660 ---- 392.20B ---- 382.90B 392.50 +12.80 379.70 1665 ---- 387.40B ---- 378.10B 387.80 +12.80 375.00 1670 ---- 382.70B ---- 373.40B 383.00 +12.70 370.30 1675 ---- 382.60B 354.20A 382.60B 378.20 +12.60 365.60 1680 ---- 373.20B 360.50A 360.50A 373.50 +12.50 361.00 1685 ---- 368.50B 355.90A 355.90A 368.80 +12.40 356.40 1690 ---- 363.90B 351.30A 351.30A 364.10 +12.40 351.70 1695 ---- 359.20B 346.70A 346.70A 359.40 +12.20 347.20 1700 ---- 358.90B 331.30A 358.90B 354.70 +12.10 342.60 2 1705 ---- 349.90B 337.50A 337.50A 350.10 +12.10 338.00 1710 ---- 345.30B 333.00A 333.00A 345.40 +11.90 333.50 1715 ---- 340.70B 328.40A 328.40A 340.80 +11.80 329.00 1720 ---- 336.20B 313.20A 313.20A 336.20 +11.70 324.50 1725 ---- 335.80B 308.80A 335.80B 331.70 +11.60 320.10 1730 ---- 327.10B 304.30A 319.70B 327.10 +11.50 315.60 1735 ---- 322.60B 299.90A 315.80B 322.60 +11.40 311.20 1740 ---- 318.90B 295.50A 318.90B 318.10 +11.30 306.80 1745 ---- 316.80B 291.20A 316.80B 313.60 +11.20 302.40 1750 ---- 313.10B 286.80A 313.10B 309.10 +11.00 298.10 1755 ---- 308.60B 282.50A 308.60B 304.70 +10.90 293.80 1760 ---- 304.20B 278.30A 304.20B 300.30 +10.80 289.50 1765 ---- 299.80B 274.00A 299.80B 295.90 +10.70 285.20 1770 ---- 295.40B 269.80A 295.40B 291.50 +10.60 280.90 1775 ---- 291.00B 265.60A 291.00B 287.20 +10.50 276.70 1780 ---- 286.70B 261.40A 286.70B 282.90 +10.40 272.50 1785 ---- 282.30B 257.30A 282.30B 278.60 +10.20 268.40 1790 ---- 278.00B 253.20A 278.00B 274.30 +10.10 264.20 1795 ---- 273.80B 249.10A 273.80B 270.10 +10.00 260.10 1800 ---- 269.50B 245.00A 245.00A 265.90 +9.80 256.10 1805 ---- 265.30B 241.00A 265.30B 261.70 +9.70 252.00 1810 ---- 261.10B 237.00A 237.00A 257.60 +9.60 248.00 1815 ---- 257.00B 233.10A 257.00B 253.50 +9.50 244.00 1820 ---- 252.90B 229.20A 229.20A 249.40 +9.30 240.10 1825 ---- 248.80B 225.30A 248.80B 245.30 +9.20 236.10 1830 ---- 244.70B 221.50A 244.70B 241.30 +9.10 232.20 1835 ---- 240.70B 217.60A 217.60A 237.30 +8.90 228.40 1840 ---- 236.70B 213.90A 213.90A 233.40 +8.80 224.60 1845 ---- 232.80B 210.20A 210.20A 229.50 +8.70 220.80 1850 ---- 228.90B 206.50A 228.90B 225.60 +8.60 217.00 1855 ---- 225.00B 202.80A 225.00B 221.80 +8.50 213.30 1860 ---- 221.20B 199.20A 221.20B 218.00 +8.40 209.60 1865 ---- 217.40B 195.60A 195.60A 214.20 +8.20 206.00 1870 ---- 213.60B 192.10A 192.10A 210.50 +8.10 202.40 1875 ---- 209.90B 188.60A 188.60A 206.80 +8.00 198.80 1880 ---- 206.20B 185.10A 185.10A 203.10 +7.80 195.30 1885 ---- 202.50B 181.70A 181.70A 199.50 +7.60 191.90 1890 ---- 198.90B 178.40A 178.40A 195.90 +7.50 188.40 1895 ---- 195.40B 175.10A 175.10A 192.40 +7.40 185.00 1900 ---- 191.90B 171.80A 171.80A 188.90 +7.20 181.70 8 13 1905 ---- 188.50B 168.50A 168.50A 185.50 +7.10 178.40 1910 ---- 185.10B 165.40A 165.40A 182.10 +6.90 175.20 1915 ---- 181.70B 162.20A 162.20A 178.80 +6.80 172.00 1920 ---- 178.40B 159.10A 159.10A 175.50 +6.70 168.80 1925 ---- 175.10B 156.10A 156.10A 172.20 +6.50 165.70 2 1930 ---- 171.90B 153.10A 153.10A 169.00 +6.30 162.70 1935 ---- 168.70B 150.10A 150.10A 165.80 +6.20 159.60 1940 ---- 165.50B 147.20A 147.20A 162.70 +6.00 156.70 1945 ---- 162.40B 144.30A 144.30A 159.70 +6.00 153.70 1950 ---- 159.40B 141.50A 141.50A 156.60 +5.80 150.80 120 1955 ---- 156.40B 138.70A 138.70A 153.60 +5.60 148.00 1960 ---- 153.40B 136.00A 136.00A 150.70 +5.50 145.20 1965 ---- 150.50B 133.30A 133.30A 147.80 +5.40 142.40 1970 ---- 147.60B 130.70A 130.70A 145.00 +5.30 139.70 1975 ---- 144.80B 128.10A 128.10A 142.10 +5.10 137.00 1980 ---- 142.10B 125.50A 125.50A 139.40 +5.00 134.40 1985 ---- 139.30B 123.00A 123.00A 136.70 +4.90 131.80 1990 ---- 136.60B 120.60A 120.60A 134.00 +4.80 129.20 1995 ---- 134.00B 118.20A 118.20A 131.40 +4.70 126.70 2000 ---- 131.40B 115.80A 115.80A 128.80 +4.60 124.20 1 1 2005 ---- 128.90B 113.50A 113.50A 126.20 +4.40 121.80 2010 ---- 126.30B 111.20A 111.20A 123.80 +4.30 119.50 120 2015 ---- 123.90B 109.00A 109.00A 121.30 +4.20 117.10 2020 ---- 121.50B 106.80A 106.80A 118.90 +4.10 114.80 2025 ---- 119.10B 104.60A 104.60A 116.50 +3.90 112.60 2030 ---- 116.80B 102.50A 102.50A 114.20 +3.80 110.40 2035 ---- 114.50B 100.50A 100.50A 112.00 +3.80 108.20 2040 ---- 112.30B 98.40A 98.40A 109.70 +3.60 106.10 2045 ---- 110.10B 96.50A 96.50A 107.60 +3.50 104.10 2050 ---- 107.90B 94.50A 94.50A 105.40 +3.40 102.00 1 11 2055 ---- 105.80B 92.60A 92.60A 103.30 +3.20 100.10 38 2060 ---- 103.70B 90.80A 90.80A 101.30 +3.20 98.10 2065 ---- 101.70B 89.00A 89.00A 99.30 +3.10 96.20 2070 ---- 99.70B 87.20A 87.20A 97.30 +2.90 94.40 25 2075 ---- 97.80B 85.40A 85.40A 95.40 +2.80 92.60 6 2080 ---- 95.80B 83.70A 83.70A 93.50 +2.70 90.80 2085 ---- 94.00B 82.10A 82.10A 91.60 +2.60 89.00 2090 ---- 92.10B 80.50A 80.50A 89.80 +2.50 87.30 2095 ---- 90.30B 78.90A 78.90A 88.00 +2.30 85.70 2100 ---- 88.60B 77.30A 77.30A 86.30 +2.30 84.00 10 2105 ---- 86.90B 75.80A 75.80A 84.60 +2.20 82.40 2110 ---- 85.20B 74.30A 74.30A 83.00 +2.10 80.90 2115 ---- 83.50B 72.80A 72.80A 81.30 +1.90 79.40 2120 ---- 81.90B 71.40A 71.40A 79.70 +1.80 77.90 2125 ---- 80.30B 70.00A 70.00A 78.20 +1.80 76.40 169 2130 ---- 78.80B 68.70A 68.70A 76.70 +1.70 75.00 2135 ---- 77.30B 67.30A 67.30A 75.20 +1.60 73.60 2140 ---- 75.80B 66.00A 66.00A 73.70 +1.50 72.20 2145 ---- 74.40B 64.80A 64.80A 72.30 +1.40 70.90 2150 ---- 72.90B 63.50A 63.50A 70.90 +1.30 69.60 4001 2155 ---- 71.60B 62.30A 62.30A 69.50 +1.20 68.30 2160 ---- 70.20B 61.10A 61.10A 68.20 +1.20 67.00 1 2165 ---- 68.90B 59.90A 59.90A 66.90 +1.10 65.80 2170 ---- 67.60B 58.80A 58.80A 65.60 +1.00 64.60 2175 ---- 66.30B 57.70A 57.70A 64.40 +1.00 63.40 250 2180 ---- 65.10B 56.60A 56.60A 63.20 +.90 62.30 2185 ---- 63.90B 55.60A 55.60A 62.00 +.80 61.20 2190 ---- 62.70B 54.60A 54.60A 60.80 +.70 60.10 2195 ---- 61.50B 53.50A 53.50A 59.70 +.70 59.00 2200 59.30 60.40B 52.60A 58.50A 58.50 +.60 12 57.90 6501 2205 ---- 59.20B 51.60A 51.60A 57.50 +.60 56.90 2210 ---- 58.20B 50.60A 50.60A 56.40 +.50 55.90 2215 ---- 57.10B 49.70A 49.70A 55.30 +.40 54.90 2220 ---- 56.10B 48.80A 48.80A 54.30 +.30 54.00 2225 54.10 55.00B 47.90A 53.30A 53.30 +.30 11 53.00 2230 ---- 54.00B 47.10A 47.10A 52.40 +.30 52.10 2235 ---- 53.10B 46.20A 46.20A 51.40 +.20 51.20 2240 ---- 52.10B 45.40A 45.40A 50.50 +.20 50.30 2245 ---- 51.20B 44.60A 44.60A 49.60 +.10 49.50 2250 ---- 50.30B 43.80A 43.80A 48.70 +.10 48.60 5 2255 ---- 49.40B 43.10A 43.10A 47.90 +.10 47.80 2260 ---- 48.50B 42.30A 42.30A 47.00 .00 47.00 1 2265 ---- 47.70B 41.60A 41.60A 46.20 .00 46.20 2270 ---- 46.80B 40.90A 40.90A 45.40 .00 45.40 1 2275 ---- 46.00B 40.20A 40.20A 44.70 .00 44.70 15 2280 ---- 45.20B 39.50A 39.50A 43.90 .00 43.90 2285 ---- 44.40B 38.80A 38.80A 43.20 .00 43.20 2290 ---- 43.60B 38.10A 38.10A 42.40 -.10 42.50 2295 ---- 42.90B 37.50A 37.50A 41.70 -.10 41.80 2300 ---- 42.20B 36.90A 36.90A 41.00 -.10 41.10 2305 ---- 41.40B 36.30A 36.30A 40.40 .00 40.40 2310 ---- 40.70B 35.70A 35.70A 39.70 -.10 39.80 2315 ---- 40.00B 35.10A 35.10A 39.00 -.10 39.10 2320 ---- 39.40B 34.50A 34.50A 38.40 -.10 38.50 2325 ---- 38.70B 33.90A 33.90A 37.70 -.20 37.90 12 2330 ---- 38.10B 33.40A 33.40A 37.10 -.20 37.30 6 2335 ---- 37.40B 32.80A 32.80A 36.50 -.20 36.70 2340 ---- 36.80B 32.30A 32.30A 35.90 -.20 36.10 2345 ---- 36.20B 31.80A 31.80A 35.20 -.40 35.60 2350 33.30 35.60B 31.30A 31.30A 34.60 -.40 8 35.00 86 2360 ---- 34.50B 30.30A 30.30A 33.40 -.60 34.00 2370 ---- 33.40B 29.40A 29.40A 32.30 -.60 32.90 2375 ---- 32.80B 28.90A 28.90A 31.80 -.60 32.40 21 2380 ---- 32.30B 28.40A 28.40A 31.30 -.60 31.90 2390 ---- 31.30B 27.60A 27.60A 30.40 -.60 31.00 2400 28.40 30.30B 26.70A 29.40 29.60 -.50 28 30.10 9500 2410 ---- 29.40B 25.90A 25.90A 28.70 -.50 29.20 2420 ---- 28.50B 25.20A 25.20A 27.80 -.50 28.30 2425 ---- 28.00B 24.80A 24.80A 27.40 -.50 27.90 2430 26.90 27.60B 24.40A 26.90 27.00 -.50 85 27.50 2440 ---- 26.80B 23.70A 23.70A 26.10 -.60 26.70 2450 ---- ---- 23.00A 23.00A 25.20 -.80 26.00 17 2475 ---- ---- 21.40A 21.40A 23.30 -.90 24.20 26 2500 21.70 21.70 19.90A 21.70 21.60 -1.00 27 22.60 813 2525 20.20 20.20 18.60A 20.20 20.10 -1.00 20 21.10 110 2550 ---- ---- 17.40A 17.40A 18.80 -1.00 19.80 1 2575 17.60 17.60 16.20A 17.60 17.60 -.90 31 18.50 18 2600 ---- ---- 15.20A 15.20A 16.50 -.90 17.40 382 2625 ---- ---- 14.20A 14.20A 15.40 -.90 16.30 71 2750 ---- ---- 10.40A 10.40A 11.20 -.80 12.00 2 900 2975 ---- ---- 6.20A 6.20A 6.60 -.60 7.20 10 3000 ---- ---- 5.90A 5.90A 6.20 -.60 6.80 550 3250 ---- ---- 3.60A 3.60A 3.80 -.40 4.20 10 3500 ---- ---- 2.40A 2.40A 2.40 -.30 2.70 1 4000 ---- ---- 1.30A 1.30A 1.20 -.20 1.40 OG APR24 Gold Option CALL 1250 ---- 797.40B ---- ---- 801.10 +14.20 786.90 1275 ---- 772.40B ---- ---- 776.10 +14.20 761.90 1300 ---- 747.60B ---- ---- 751.10 +14.20 736.90 1325 ---- 722.60B ---- ---- 726.10 +14.20 711.90 1350 ---- 697.90B ---- ---- 701.10 +14.20 686.90 1375 ---- 672.90B ---- ---- 676.10 +14.20 661.90 1400 ---- 648.20B ---- ---- 651.10 +14.20 636.90 1425 ---- 623.20B ---- ---- 626.10 +14.20 611.90 1440 ---- 608.20B ---- ---- 611.10 +14.20 596.90 1450 ---- 598.40B ---- ---- 601.10 +14.20 586.90 1460 ---- 588.40B ---- ---- 591.10 +14.20 576.90 1470 ---- 578.40B ---- ---- 581.10 +14.20 566.90 1475 ---- 573.40B ---- ---- 576.10 +14.20 561.90 1480 ---- 568.50B ---- ---- 571.10 +14.20 556.90 1490 ---- 558.50B ---- ---- 561.10 +14.20 546.90 1500 ---- 548.70B ---- ---- 551.10 +14.20 536.90 1510 ---- 538.60B ---- ---- 541.10 +14.20 526.90 1520 ---- 528.70B ---- ---- 531.10 +14.20 516.90 1525 ---- 523.70B ---- ---- 526.10 +14.20 511.90 1530 ---- 518.70B ---- ---- 521.10 +14.20 506.90 1540 ---- 508.80B ---- ---- 511.10 +14.20 496.90 1545 ---- 503.80B ---- ---- 506.10 +14.20 491.90 1550 ---- 500.70B 475.10A 500.70B 501.10 +14.20 486.90 1555 ---- 493.80B ---- ---- 496.10 +14.20 481.90 1560 ---- 488.90B ---- ---- 491.10 +14.10 477.00 1565 ---- 483.90B ---- ---- 486.10 +14.10 472.00 1570 ---- 478.40B ---- ---- 481.10 +14.00 467.10 1575 ---- 480.30B 450.60A 480.30B 476.10 +14.00 462.10 1580 ---- 468.50B ---- ---- 471.10 +13.90 457.20 1585 ---- 463.50B ---- ---- 466.10 +13.80 452.30 1590 ---- 458.60B ---- ---- 461.20 +13.70 447.50 1595 ---- 453.70B ---- ---- 456.20 +13.60 442.60 1600 ---- 455.50B 426.30A 455.50B 451.30 +13.60 437.70 1605 ---- 443.90B ---- ---- 446.40 +13.50 432.90 1610 ---- 439.10B ---- ---- 441.50 +13.40 428.10 1615 ---- 434.20B ---- ---- 436.60 +13.30 423.30 1620 ---- 429.30B ---- ---- 431.70 +13.20 418.50 1625 ---- 431.10B 402.40A 431.10B 426.90 +13.20 413.70 1630 ---- 419.70B ---- ---- 422.00 +13.00 409.00 1635 ---- 414.90B ---- ---- 417.20 +13.00 404.20 1640 ---- 410.70B ---- ---- 412.40 +12.90 399.50 1645 ---- 405.90B ---- ---- 407.60 +12.80 394.80 1650 ---- 407.00B 378.80A 407.00B 402.80 +12.70 390.10 1655 ---- 396.40B ---- ---- 398.10 +12.70 385.40 1660 ---- 391.70B ---- ---- 393.30 +12.50 380.80 1665 ---- 387.00B ---- ---- 388.60 +12.50 376.10 1670 ---- 382.30B ---- ---- 383.90 +12.40 371.50 1675 ---- 383.30B 355.70A 383.30B 379.20 +12.30 366.90 1680 ---- 373.00B ---- ---- 374.50 +12.20 362.30 1685 ---- 368.40B ---- ---- 369.90 +12.10 357.80 1690 ---- 363.70B ---- ---- 365.20 +12.00 353.20 1695 ---- 359.10B ---- ---- 360.60 +11.90 348.70 1700 ---- 360.00B 333.00A 360.00B 356.00 +11.80 344.20 1705 ---- 350.00B 328.50A 328.50A 351.40 +11.70 339.70 1710 ---- 345.50B 324.10A 336.00B 346.80 +11.50 335.30 1715 ---- 341.00B 319.70A 334.70B 342.30 +11.50 330.80 1720 ---- 336.40B 315.30A 330.50B 337.80 +11.40 326.40 1725 ---- 337.10B 310.90A 337.10B 333.30 +11.30 322.00 1730 ---- 331.80B 306.50A 331.80B 328.80 +11.20 317.60 1735 ---- 328.10B 302.20A 328.10B 324.30 +11.00 313.30 1740 ---- 323.70B 297.90A 323.70B 319.90 +10.90 309.00 1745 ---- 319.20B 293.60A 319.20B 315.50 +10.90 304.60 2 1750 ---- 314.80B 289.40A 314.80B 311.10 +10.70 300.40 1755 ---- 310.40B 285.10A 310.40B 306.70 +10.60 296.10 1760 ---- 306.10B 280.90A 306.10B 302.40 +10.50 291.90 1765 ---- 301.70B 276.70A 301.70B 298.10 +10.40 287.70 1770 ---- 297.40B 272.60A 297.40B 293.80 +10.30 283.50 1775 ---- 293.10B 268.50A 293.10B 289.50 +10.10 279.40 1780 ---- 288.80B 264.40A 288.80B 285.30 +10.00 275.30 1785 ---- 284.60B 260.40A 284.60B 281.10 +9.90 271.20 1790 ---- 280.40B 256.30A 280.40B 276.90 +9.80 267.10 1795 ---- 276.20B 252.30A 276.20B 272.80 +9.70 263.10 1800 ---- 272.00B 248.40A 272.00B 268.70 +9.60 259.10 1805 ---- 267.90B 244.50A 244.50A 264.60 +9.40 255.20 1810 ---- 263.80B 240.60A 263.80B 260.50 +9.30 251.20 1815 ---- 259.80B 236.70A 259.80B 256.50 +9.20 247.30 1820 ---- 255.80B 232.90A 232.90A 252.50 +9.00 243.50 1825 ---- 251.80B 229.10A 229.10A 248.60 +9.00 239.60 1830 ---- 247.80B 225.30A 225.30A 244.70 +8.90 235.80 1835 ---- 243.90B 221.60A 221.60A 240.80 +8.70 232.10 1840 ---- 240.00B 217.90A 217.90A 236.90 +8.60 228.30 1845 ---- 236.10B 214.30A 214.30A 233.10 +8.50 224.60 1850 ---- 232.30B 210.70A 210.70A 229.30 +8.30 221.00 1855 ---- 228.50B 207.10A 207.10A 225.60 +8.20 217.40 1860 ---- 224.80B 203.60A 203.60A 221.90 +8.10 213.80 1865 ---- 221.10B 200.10A 200.10A 218.20 +8.00 210.20 1870 ---- 217.40B 196.70A 196.70A 214.50 +7.80 206.70 1875 ---- 213.80B 193.30A 193.30A 210.90 +7.60 203.30 1880 ---- 210.20B 189.90A 189.90A 207.40 +7.60 199.80 1885 ---- 206.60B 186.60A 186.60A 203.90 +7.50 196.40 1890 ---- 203.10B 183.30A 183.30A 200.40 +7.30 193.10 1895 ---- 199.70B 180.00A 180.00A 197.00 +7.20 189.80 1900 ---- 196.30B 176.80A 176.80A 193.60 +7.10 186.50 1 1905 ---- 192.90B 173.70A 173.70A 190.20 +6.90 183.30 1910 ---- 189.60B 170.50A 170.50A 186.90 +6.80 180.10 1915 ---- 186.30B 167.50A 167.50A 183.60 +6.60 177.00 1920 ---- 183.00B 164.40A 164.40A 180.40 +6.50 173.90 1925 ---- 179.90B 161.40A 161.40A 177.20 +6.30 170.90 1930 ---- 176.70B 158.50A 158.50A 174.10 +6.30 167.80 1935 ---- 173.60B 155.60A 155.60A 171.00 +6.10 164.90 1940 ---- 170.50B 152.70A 152.70A 167.90 +6.00 161.90 1945 ---- 167.50B 149.90A 149.90A 164.90 +5.80 159.10 1950 ---- 164.50B 147.10A 147.10A 162.00 +5.80 156.20 1955 ---- 161.50B 144.40A 144.40A 159.00 +5.60 153.40 1960 ---- 158.60B 141.70A 141.70A 156.10 +5.40 150.70 1965 ---- 155.80B 139.10A 139.10A 153.30 +5.30 148.00 1970 ---- 153.00B 136.50A 136.50A 150.50 +5.20 145.30 1975 ---- 150.20B 133.90A 133.90A 147.70 +5.10 142.60 1980 ---- 147.50B 131.40A 131.40A 145.00 +4.90 140.10 1985 ---- 144.80B 128.90A 128.90A 142.30 +4.80 137.50 1990 ---- 142.20B 126.50A 126.50A 139.70 +4.70 135.00 1995 ---- 139.60B 124.10A 124.10A 137.10 +4.60 132.50 2000 ---- 137.00B 121.80A 121.80A 134.60 +4.50 130.10 21 2005 ---- 134.50B 119.50A 119.50A 132.10 +4.40 127.70 2010 ---- 132.00B 117.20A 117.20A 129.60 +4.20 125.40 2015 ---- 129.60B 115.00A 115.00A 127.20 +4.10 123.10 2020 ---- 127.20B 112.80A 112.80A 124.80 +3.90 120.90 2025 ---- 124.90B 110.70A 110.70A 122.50 +3.90 118.60 2030 ---- 122.60B 108.60A 108.60A 120.20 +3.70 116.50 2035 ---- 120.30B 106.60A 106.60A 117.90 +3.60 114.30 2040 ---- 118.10B 104.50A 104.50A 115.70 +3.40 112.30 2045 ---- 115.90B 102.60A 102.60A 113.50 +3.30 110.20 2050 ---- 113.80B 100.60A 100.60A 111.40 +3.20 108.20 400 2055 ---- 111.70B 98.70A 98.70A 109.30 +3.10 106.20 2060 ---- 109.60B 96.90A 96.90A 107.30 +3.00 104.30 2065 ---- 107.60B 95.10A 95.10A 105.30 +2.90 102.40 2070 ---- 105.60B 93.30A 93.30A 103.30 +2.80 100.50 1 2075 ---- 103.70B 91.50A 91.50A 101.40 +2.70 98.70 2080 ---- 101.80B 89.80A 89.80A 99.50 +2.60 96.90 2085 ---- 99.90B 88.10A 88.10A 97.70 +2.50 95.20 2090 ---- 98.10B 86.50A 86.50A 95.90 +2.40 93.50 2095 ---- 96.30B 84.90A 84.90A 94.10 +2.30 91.80 2100 ---- 94.50B 83.30A 83.30A 92.40 +2.20 90.20 602 2105 ---- 92.80B 81.80A 81.80A 90.70 +2.10 88.60 2110 ---- 91.10B 80.30A 80.30A 89.00 +2.00 87.00 2115 ---- 89.40B 78.80A 78.80A 87.40 +2.00 85.40 2120 ---- 87.80B 77.40A 77.40A 85.80 +1.90 83.90 2125 ---- 86.20B 75.90A 75.90A 84.20 +1.80 82.40 25 2130 ---- 84.70B 74.60A 74.60A 82.70 +1.70 81.00 2135 ---- 83.10B 73.20A 73.20A 81.20 +1.60 79.60 2140 ---- 81.60B 71.90A 71.90A 79.70 +1.50 78.20 2145 ---- 80.20B 70.60A 70.60A 78.30 +1.50 76.80 2150 ---- 78.70B 69.30A 69.30A 76.80 +1.30 75.50 2155 ---- 77.30B 68.10A 68.10A 75.50 +1.30 74.20 2160 ---- 76.00B 66.80A 66.80A 74.10 +1.20 72.90 2165 ---- 74.60B 65.70A 65.70A 72.80 +1.20 71.60 2170 ---- 73.30B 64.50A 64.50A 71.50 +1.10 70.40 2175 ---- 72.00B 63.40A 63.40A 70.20 +1.00 69.20 2180 ---- 70.80B 62.30A 62.30A 69.00 +1.00 68.00 2185 ---- 69.50B 61.20A 61.20A 67.70 +.80 66.90 2190 ---- 68.30B 60.10A 60.10A 66.50 +.80 65.70 2195 ---- 67.10B 59.10A 59.10A 65.40 +.80 64.60 2200 ---- 66.00B 58.00A 58.00A 64.20 +.60 63.60 508 2205 ---- 64.80B 57.00A 57.00A 63.10 +.60 62.50 2210 ---- 63.70B 56.10A 56.10A 62.00 +.50 61.50 2215 ---- 62.60B 55.10A 55.10A 60.90 +.50 60.40 2220 ---- 61.50B 54.20A 54.20A 59.90 +.50 59.40 2225 ---- 60.50B 53.20A 53.20A 58.80 +.30 58.50 2230 ---- 59.40B 52.30A 52.30A 57.80 +.30 57.50 2235 ---- 58.40B 51.50A 51.50A 56.90 +.30 56.60 2240 ---- 57.50B 50.60A 50.60A 55.90 +.20 55.70 2245 ---- 56.50B 49.80A 49.80A 54.90 +.10 54.80 2250 ---- 55.50B 48.90A 48.90A 54.00 +.10 53.90 60 2255 ---- 54.60B 48.10A 48.10A 53.10 +.10 53.00 2260 ---- 53.70B 47.30A 47.30A 52.20 .00 52.20 2265 ---- 52.80B 46.60A 46.60A 51.40 .00 51.40 2270 ---- 52.00B 45.80A 45.80A 50.50 .00 50.50 2275 ---- 51.10B 45.10A 45.10A 49.70 -.10 49.80 2280 ---- 50.30B 44.30A 44.30A 48.90 -.10 49.00 2285 ---- 49.40B 43.60A 43.60A 48.10 -.10 48.20 2290 ---- 48.60B 42.90A 42.90A 47.30 -.20 47.50 2295 ---- 47.90B 42.30A 42.30A 46.50 -.20 46.70 2300 ---- 47.10B 41.60A 41.60A 45.80 -.20 46.00 200 2305 ---- 46.30B 40.90A 40.90A 45.00 -.30 45.30 2310 ---- 45.60B 40.30A 40.30A 44.30 -.30 44.60 2315 ---- 44.90B 39.70A 39.70A 43.60 -.40 44.00 2320 ---- 44.20B 39.00A 39.00A 42.90 -.40 43.30 2325 ---- 43.50B 38.40A 38.40A 42.30 -.30 42.60 2330 ---- 42.80B 37.90A 37.90A 41.60 -.40 42.00 2335 ---- 42.10B 37.30A 37.30A 41.00 -.40 41.40 2340 ---- 41.50B 36.70A 36.70A 40.30 -.50 40.80 2345 ---- 40.80B 36.20A 36.20A 39.70 -.50 40.20 2350 ---- 40.20B 35.60A 35.60A 39.10 -.50 39.60 80 2360 ---- 39.00B 34.50A 34.50A 37.90 -.50 38.40 2370 ---- 37.80B 33.50A 33.50A 36.80 -.50 37.30 2375 ---- 37.20B 33.00A 33.00A 36.20 -.60 36.80 2380 ---- 36.60B 32.60A 32.60A 35.70 -.60 36.30 2390 ---- 35.60B 31.60A 31.60A 34.60 -.60 35.20 2400 ---- 34.50B 30.70A 30.70A 33.60 -.60 34.20 375 2410 ---- 33.50B 29.80A 29.80A 32.60 -.70 33.30 2420 ---- 32.50B 29.00A 29.00A 31.70 -.70 32.40 2425 ---- 32.10B 28.60A 28.60A 31.20 -.70 31.90 2430 ---- 31.60B 28.20A 28.20A 30.80 -.70 31.50 100 2440 ---- 30.70B 27.40A 27.40A 29.90 -.70 30.60 2450 ---- ---- 26.60A 26.60A 29.10 -.70 29.80 175 2475 ---- ---- 24.90A 24.90A 27.10 -.70 27.80 2500 ---- ---- 23.30A 23.30A 25.20 -.80 26.00 22 2525 ---- ---- 21.80A 21.80A 23.60 -.80 24.40 2550 ---- ---- 20.40A 20.40A 22.10 -.70 22.80 2575 ---- ---- 19.10A 19.10A 20.60 -.80 21.40 2600 ---- ---- 18.00A 18.00A 19.40 -.70 20.10 40 2625 ---- ---- 16.90A 16.90A 18.20 -.80 19.00 2700 ---- ---- 14.10A 14.10A 15.10 -.80 15.90 3000 8.00 8.00 7.30A 7.80A 7.90 -.50 22 8.40 50 3400 ---- ---- 3.50A 3.50A 3.80 -.40 4.20 208 4000 ---- ---- 1.70A 1.70A 1.60 -.20 1.80 1 OG MAY24 Gold Option CALL 1250 ---- ---- ---- ---- 817.80 +14.20 803.60 1275 ---- ---- ---- ---- 792.80 +14.20 778.60 1300 ---- ---- ---- ---- 767.80 +14.20 753.60 1325 ---- ---- ---- ---- 742.80 +14.20 728.60 1350 ---- ---- ---- ---- 717.80 +14.20 703.60 1375 ---- ---- ---- ---- 692.80 +14.20 678.60 1400 ---- ---- ---- ---- 667.80 +14.20 653.60 1425 ---- ---- ---- ---- 642.80 +14.20 628.60 1450 ---- ---- ---- ---- 617.80 +14.20 603.60 1460 ---- ---- ---- ---- 607.80 +14.20 593.60 1470 ---- ---- ---- ---- 597.80 +14.20 583.60 1475 ---- ---- ---- ---- 592.80 +14.20 578.60 1480 ---- ---- ---- ---- 587.80 +14.20 573.60 1490 ---- ---- ---- ---- 577.80 +14.20 563.60 1500 ---- ---- ---- ---- 567.80 +14.20 553.60 1510 ---- ---- ---- ---- 557.80 +14.20 543.60 1520 ---- ---- ---- ---- 547.80 +14.20 533.60 1525 ---- ---- 517.10A 517.10A 542.80 +14.20 528.60 1530 ---- ---- ---- ---- 537.80 +14.20 523.60 1540 ---- ---- ---- ---- 527.80 +14.20 513.60 1545 ---- ---- ---- ---- 522.80 +14.20 508.60 1550 ---- 520.10B 492.20A 492.20A 517.80 +14.20 503.60 1555 ---- ---- ---- ---- 512.80 +14.10 498.70 1560 ---- ---- ---- ---- 507.80 +14.10 493.70 1565 ---- ---- ---- ---- 502.80 +14.00 488.80 1570 ---- ---- ---- ---- 497.80 +13.90 483.90 1575 ---- 496.60B 467.80A 467.80A 492.80 +13.90 478.90 1580 ---- ---- ---- ---- 487.80 +13.70 474.10 1585 ---- ---- ---- ---- 482.90 +13.70 469.20 1590 ---- ---- ---- ---- 477.90 +13.60 464.30 1595 ---- ---- ---- ---- 473.00 +13.50 459.50 1600 ---- 472.00B 443.50A 443.50A 468.10 +13.50 454.60 1605 ---- ---- ---- ---- 463.20 +13.40 449.80 1610 ---- ---- ---- ---- 458.30 +13.30 445.00 1615 ---- ---- ---- ---- 453.40 +13.20 440.20 1620 ---- ---- ---- ---- 448.60 +13.10 435.50 1625 ---- 447.70B 419.70A 419.70A 443.70 +13.00 430.70 1630 ---- ---- ---- ---- 438.90 +12.90 426.00 1635 ---- ---- ---- ---- 434.10 +12.80 421.30 1640 ---- ---- ---- ---- 429.30 +12.70 416.60 1645 ---- ---- ---- ---- 424.60 +12.70 411.90 1650 ---- 423.70B 396.30A 396.30A 419.80 +12.60 407.20 1655 ---- ---- ---- ---- 415.10 +12.50 402.60 1660 ---- ---- ---- ---- 410.30 +12.40 397.90 1665 ---- ---- ---- ---- 405.60 +12.30 393.30 1670 ---- ---- ---- ---- 401.00 +12.30 388.70 1675 ---- 400.10B 373.20A 373.20A 396.30 +12.20 384.10 1680 ---- ---- ---- ---- 391.60 +12.00 379.60 1685 ---- ---- ---- ---- 387.00 +12.00 375.00 1690 ---- ---- ---- ---- 382.40 +11.90 370.50 1695 ---- ---- ---- ---- 377.80 +11.80 366.00 1700 ---- 376.90B 350.70A 350.70A 373.20 +11.70 361.50 1705 ---- ---- 346.20A 346.20A 368.60 +11.60 357.00 1710 ---- 355.60B 341.80A 341.80A 364.10 +11.50 352.60 1715 ---- 352.50B 337.40A 337.40A 359.60 +11.40 348.20 1720 ---- 352.70B 333.00A 333.00A 355.10 +11.30 343.80 1725 ---- 354.10B 328.60A 328.60A 350.60 +11.20 339.40 1730 ---- 349.60B 324.30A 324.30A 346.10 +11.10 335.00 1735 ---- 345.20B 319.90A 319.90A 341.70 +11.00 330.70 1740 ---- 340.70B 315.70A 315.70A 337.30 +10.90 326.40 1745 ---- 336.30B 311.40A 311.40A 332.90 +10.80 322.10 1750 ---- 331.90B 307.10A 307.10A 328.50 +10.70 317.80 1755 ---- 327.50B 302.90A 302.90A 324.20 +10.60 313.60 1760 ---- 323.20B 298.70A 298.70A 319.90 +10.50 309.40 1765 ---- 318.80B 294.60A 294.60A 315.60 +10.40 305.20 1770 ---- 314.50B 290.40A 290.40A 311.30 +10.30 301.00 1775 ---- 310.30B 286.30A 286.30A 307.10 +10.20 296.90 1780 ---- 306.00B 282.20A 282.20A 302.80 +10.00 292.80 1785 ---- 301.80B 278.20A 278.20A 298.70 +10.00 288.70 1790 ---- 297.60B 274.20A 274.20A 294.50 +9.80 284.70 1795 ---- 293.40B 270.20A 270.20A 290.40 +9.80 280.60 1800 ---- 289.30B 266.20A 266.20A 286.30 +9.60 276.70 1805 ---- 285.10B 262.30A 262.30A 282.20 +9.50 272.70 1810 ---- 281.10B 258.40A 258.40A 278.10 +9.30 268.80 1815 ---- 277.00B 254.50A 254.50A 274.10 +9.20 264.90 1820 ---- 273.00B 250.70A 250.70A 270.10 +9.10 261.00 1825 ---- 269.00B 246.90A 246.90A 266.20 +9.00 257.20 1830 ---- 265.00B 243.10A 243.10A 262.30 +8.90 253.40 1835 ---- 261.10B 239.40A 239.40A 258.40 +8.80 249.60 1840 ---- 257.20B 235.70A 235.70A 254.50 +8.60 245.90 1845 ---- 253.30B 232.00A 232.00A 250.70 +8.60 242.10 1850 ---- 249.50B 228.40A 228.40A 246.90 +8.40 238.50 1855 ---- 245.70B 224.80A 224.80A 243.10 +8.30 234.80 1860 ---- 242.00B 221.30A 221.30A 239.40 +8.20 231.20 1865 ---- 238.20B 217.80A 217.80A 235.70 +8.00 227.70 1870 ---- 234.60B 214.30A 214.30A 232.00 +7.90 224.10 1875 ---- 230.90B 210.80A 210.80A 228.40 +7.80 220.60 1880 ---- 227.30B 207.40A 207.40A 224.80 +7.60 217.20 1885 ---- 223.70B 204.00A 204.00A 221.20 +7.50 213.70 1890 ---- 220.20B 200.70A 200.70A 217.70 +7.30 210.40 1895 ---- 216.70B 197.40A 197.40A 214.20 +7.20 207.00 1900 ---- 213.20B 194.20A 194.20A 210.80 +7.10 203.70 1905 ---- 209.80B 191.00A 191.00A 207.40 +7.00 200.40 1910 ---- 206.40B 187.80A 187.80A 204.00 +6.80 197.20 1915 ---- 203.00B 184.60A 184.60A 200.70 +6.70 194.00 1920 ---- 199.70B 181.50A 181.50A 197.40 +6.50 190.90 1925 ---- 196.50B 178.50A 178.50A 194.20 +6.50 187.70 1930 ---- 193.30B 175.50A 175.50A 191.00 +6.30 184.70 1935 ---- 190.10B 172.50A 172.50A 187.90 +6.30 181.60 1940 ---- 187.00B 169.60A 169.60A 184.80 +6.20 178.60 1945 ---- 183.90B 166.70A 166.70A 181.70 +6.00 175.70 1950 ---- 180.80B 163.80A 163.80A 178.70 +5.90 172.80 1955 ---- 177.80B 161.00A 161.00A 175.70 +5.80 169.90 1960 ---- 174.90B 158.20A 158.20A 172.80 +5.70 167.10 1965 ---- 171.90B 155.50A 155.50A 169.80 +5.50 164.30 1970 ---- 169.00B 152.80A 152.80A 167.00 +5.50 161.50 1975 ---- 166.20B 150.20A 150.20A 164.10 +5.30 158.80 1980 ---- 163.40B 147.50A 147.50A 161.40 +5.30 156.10 1985 ---- 160.60B 145.00A 145.00A 158.60 +5.10 153.50 1990 ---- 157.90B 142.40A 142.40A 155.90 +5.00 150.90 1995 ---- 155.20B 140.00A 140.00A 153.20 +4.90 148.30 2000 ---- 152.60B 137.50A 137.50A 150.60 +4.80 145.80 2005 ---- 150.00B 135.10A 135.10A 148.00 +4.70 143.30 2010 ---- 147.40B 132.70A 132.70A 145.40 +4.50 140.90 2015 ---- 144.90B 130.40A 130.40A 142.90 +4.40 138.50 2020 ---- 142.40B 128.10A 128.10A 140.40 +4.30 136.10 2025 ---- 139.90B 125.90A 125.90A 138.00 +4.20 133.80 2030 ---- 137.50B 123.60A 123.60A 135.60 +4.10 131.50 2035 ---- 135.20B 121.50A 121.50A 133.20 +3.90 129.30 2040 ---- 132.80B 119.30A 119.30A 130.90 +3.80 127.10 2045 ---- 130.50B 117.20A 117.20A 128.60 +3.70 124.90 2050 ---- 128.30B 115.20A 115.20A 126.30 +3.50 122.80 2055 ---- 126.10B 113.20A 113.20A 124.10 +3.40 120.70 2060 ---- 123.90B 111.20A 111.20A 122.00 +3.40 118.60 2065 ---- 121.80B 109.20A 109.20A 119.80 +3.20 116.60 2070 ---- 119.70B 107.30A 107.30A 117.80 +3.20 114.60 2075 ---- 117.60B 105.40A 105.40A 115.70 +3.00 112.70 2080 ---- 115.60B 103.60A 103.60A 113.70 +2.90 110.80 50 2085 ---- 113.60B 101.80A 101.80A 111.70 +2.80 108.90 2090 ---- 111.70B 100.00A 100.00A 109.80 +2.80 107.00 2095 ---- 109.70B 98.30A 98.30A 107.90 +2.70 105.20 2100 ---- 107.90B 96.60A 96.60A 106.00 +2.50 103.50 2105 ---- 106.00B 94.90A 94.90A 104.20 +2.50 101.70 2110 ---- 104.20B 93.30A 93.30A 102.40 +2.40 100.00 2115 ---- 102.40B 91.70A 91.70A 100.60 +2.30 98.30 2120 ---- 100.70B 90.10A 90.10A 98.90 +2.20 96.70 2125 ---- 99.00B 88.50A 88.50A 97.20 +2.10 95.10 2130 ---- 97.30B 87.00A 87.00A 95.60 +2.10 93.50 2135 ---- 95.60B 85.50A 85.50A 93.90 +2.00 91.90 2140 ---- 94.00B 84.10A 84.10A 92.30 +1.90 90.40 2145 ---- 92.40B 82.70A 82.70A 90.80 +1.90 88.90 2150 ---- 90.90B 81.30A 81.30A 89.20 +1.70 87.50 2155 ---- 89.40B 79.90A 79.90A 87.70 +1.70 86.00 2160 ---- 87.90B 78.60A 78.60A 86.20 +1.60 84.60 2165 ---- 86.40B 77.20A 77.20A 84.80 +1.50 83.30 2170 ---- 85.00B 76.00A 76.00A 83.40 +1.50 81.90 2175 ---- 83.60B 74.70A 74.70A 82.00 +1.40 80.60 2180 ---- 82.20B 73.50A 73.50A 80.60 +1.30 79.30 2185 ---- 80.80B 72.20A 72.20A 79.30 +1.30 78.00 2190 ---- 79.50B 71.10A 71.10A 78.00 +1.20 76.80 2195 ---- 78.20B 69.90A 69.90A 76.70 +1.10 75.60 2200 ---- 76.90B 68.80A 68.80A 75.40 +1.00 74.40 2205 ---- 75.70B 67.60A 67.60A 74.20 +1.00 73.20 2210 ---- 74.40B 66.60A 66.60A 72.90 +.90 72.00 2215 ---- 73.20B 65.50A 65.50A 71.70 +.80 70.90 2220 ---- 72.00B 64.40A 64.40A 70.60 +.80 69.80 2225 ---- 70.90B 63.40A 63.40A 69.40 +.70 68.70 2230 ---- 69.70B 62.40A 62.40A 68.30 +.60 67.70 2235 ---- 68.60B 61.40A 61.40A 67.20 +.60 66.60 2240 ---- 67.50B 60.40A 60.40A 66.10 +.50 65.60 2245 ---- 66.40B 59.50A 59.50A 65.10 +.50 64.60 2250 ---- 65.40B 58.60A 58.60A 64.00 +.40 63.60 2255 ---- 64.40B 57.60A 57.60A 63.00 +.30 62.70 2260 ---- 63.30B 56.70A 56.70A 62.00 +.30 61.70 2265 ---- 62.40B 55.90A 55.90A 61.00 +.20 60.80 2270 ---- 61.40B 55.00A 55.00A 60.10 +.20 59.90 2275 ---- 60.40B 54.20A 54.20A 59.10 +.10 59.00 2280 ---- 59.50B 53.30A 53.30A 58.20 +.10 58.10 2285 ---- 58.60B 52.50A 52.50A 57.30 +.10 57.20 2290 ---- 57.70B 51.70A 51.70A 56.40 .00 56.40 2295 ---- 56.80B 50.90A 50.90A 55.50 -.10 55.60 2300 ---- 55.90B 50.20A 50.20A 54.70 -.10 54.80 6 2305 ---- 55.10B 49.40A 49.40A 53.90 -.10 54.00 2310 ---- 54.20B 48.70A 48.70A 53.00 -.20 53.20 2315 ---- 53.40B 48.00A 48.00A 52.20 -.20 52.40 2320 ---- 52.60B 47.30A 47.30A 51.40 -.20 51.60 2325 ---- 51.80B 46.60A 46.60A 50.70 -.20 50.90 2330 ---- 51.10B 45.90A 45.90A 49.90 -.30 50.20 2335 ---- 50.30B 45.20A 45.20A 49.20 -.30 49.50 2340 ---- 49.60B 44.60A 44.60A 48.40 -.40 48.80 2345 ---- 48.80B 43.90A 43.90A 47.70 -.40 48.10 2350 ---- 48.10B 43.30A 43.30A 47.00 -.40 47.40 2355 ---- 47.40B 42.70A 42.70A 46.30 -.40 46.70 2360 ---- 46.70B 42.00A 42.00A 45.70 -.40 46.10 2370 ---- 45.40B 40.90A 40.90A 44.30 -.50 44.80 2375 ---- 44.70B 40.30A 40.30A 43.70 -.50 44.20 2380 ---- 44.10B 39.70A 39.70A 43.10 -.50 43.60 2390 ---- 42.80B 38.60A 38.60A 41.90 -.50 42.40 2400 ---- 41.60B 37.60A 37.60A 40.70 -.60 41.30 2410 ---- 40.50B 36.60A 36.60A 39.50 -.70 40.20 2420 ---- 39.30B 35.60A 35.60A 38.40 -.70 39.10 2425 ---- 38.80B 35.10A 35.10A 37.90 -.70 38.60 2430 ---- 38.30B 34.60A 34.60A 37.40 -.70 38.10 2440 ---- 37.20B 33.70A 33.70A 36.40 -.70 37.10 2450 ---- 36.20B 32.80A 32.80A 35.40 -.70 36.10 2460 ---- ---- 32.00A 32.00A 34.40 -.80 35.20 2475 ---- ---- 30.80A 30.80A 33.10 -.80 33.90 2500 ---- ---- 28.80A 28.80A 31.00 -.80 31.80 2525 ---- ---- 27.10A 27.10A 29.00 -.90 29.90 2550 ---- ---- 25.50A 25.50A 27.30 -.90 28.20 2575 ---- ---- 24.00A 24.00A 25.60 -1.00 26.60 2600 ---- ---- 22.60A 22.60A 24.20 -.90 25.10 2625 ---- ---- 21.30A 21.30A 22.80 -.90 23.70 2650 ---- ---- 20.10A 20.10A 21.50 -1.00 22.50 OG JUN24 Gold Option CALL 900 ---- ---- ---- ---- 1167.80 +14.20 1153.60 925 ---- ---- ---- ---- 1142.80 +14.20 1128.60 950 ---- ---- ---- ---- 1117.80 +14.20 1103.60 975 ---- ---- ---- ---- 1092.80 +14.20 1078.60 1000 ---- ---- ---- ---- 1067.80 +14.20 1053.60 1025 ---- ---- ---- ---- 1042.80 +14.20 1028.60 1050 ---- ---- ---- ---- 1017.80 +14.20 1003.60 1075 ---- ---- ---- ---- 992.80 +14.20 978.60 1090 ---- ---- ---- ---- 977.80 +14.20 963.60 1100 ---- ---- ---- ---- 967.80 +14.20 953.60 1110 ---- ---- ---- ---- 957.80 +14.20 943.60 1120 ---- ---- ---- ---- 947.80 +14.20 933.60 1125 ---- ---- ---- ---- 942.80 +14.20 928.60 1130 ---- ---- ---- ---- 937.80 +14.20 923.60 1140 ---- ---- ---- ---- 927.80 +14.20 913.60 1150 ---- ---- ---- ---- 917.80 +14.20 903.60 1160 ---- ---- ---- ---- 907.80 +14.20 893.60 1170 ---- ---- ---- ---- 897.80 +14.20 883.60 1175 ---- ---- ---- ---- 892.80 +14.20 878.60 1180 ---- ---- ---- ---- 887.80 +14.20 873.60 1190 ---- ---- ---- ---- 877.80 +14.20 863.60 1195 ---- ---- ---- ---- 872.80 +14.20 858.60 1200 ---- ---- ---- ---- 867.80 +14.20 853.60 1205 ---- ---- ---- ---- 862.80 +14.20 848.60 1210 ---- ---- ---- ---- 857.80 +14.20 843.60 1215 ---- ---- ---- ---- 852.80 +14.20 838.60 1220 ---- ---- ---- ---- 847.80 +14.20 833.60 1225 ---- ---- ---- ---- 842.80 +14.20 828.60 1230 ---- ---- ---- ---- 837.80 +14.20 823.60 1235 ---- ---- ---- ---- 832.80 +14.20 818.60 1240 ---- ---- ---- ---- 827.80 +14.20 813.60 1245 ---- ---- ---- ---- 822.80 +14.20 808.60 1250 ---- ---- ---- ---- 817.80 +14.20 803.60 1255 ---- ---- ---- ---- 812.80 +14.20 798.60 1260 ---- ---- ---- ---- 807.80 +14.20 793.60 1265 ---- ---- ---- ---- 802.80 +14.20 788.60 1270 ---- ---- ---- ---- 797.80 +14.20 783.60 1275 ---- ---- ---- ---- 792.80 +14.20 778.60 1280 ---- ---- ---- ---- 787.80 +14.20 773.60 1285 ---- ---- ---- ---- 782.80 +14.20 768.60 1290 ---- ---- ---- ---- 777.80 +14.20 763.60 1295 ---- ---- ---- ---- 772.80 +14.20 758.60 1300 ---- ---- ---- ---- 767.80 +14.20 753.60 1305 ---- ---- ---- ---- 762.80 +14.20 748.60 1310 ---- ---- ---- ---- 757.80 +14.20 743.60 1315 ---- ---- ---- ---- 752.80 +14.20 738.60 1320 ---- ---- ---- ---- 747.80 +14.20 733.60 1325 ---- ---- ---- ---- 742.80 +14.20 728.60 1330 ---- ---- ---- ---- 737.80 +14.20 723.60 1335 ---- ---- ---- ---- 732.80 +14.20 718.60 1340 ---- ---- ---- ---- 727.80 +14.20 713.60 1345 ---- ---- ---- ---- 722.80 +14.20 708.60 1350 ---- ---- ---- ---- 717.80 +14.20 703.60 1355 ---- ---- ---- ---- 712.80 +14.20 698.60 1360 ---- ---- ---- ---- 707.80 +14.20 693.60 1365 ---- ---- ---- ---- 702.80 +14.20 688.60 1370 ---- ---- ---- ---- 697.80 +14.20 683.60 1375 ---- ---- ---- ---- 692.80 +14.20 678.60 1380 ---- ---- ---- ---- 687.80 +14.20 673.60 1385 ---- ---- ---- ---- 682.80 +14.20 668.60 1390 ---- ---- ---- ---- 677.80 +14.20 663.60 1395 ---- ---- ---- ---- 672.80 +14.20 658.60 1400 ---- ---- ---- ---- 667.80 +14.20 653.60 1405 ---- ---- ---- ---- 662.80 +14.20 648.60 1410 ---- ---- ---- ---- 657.80 +14.20 643.60 1415 ---- ---- ---- ---- 652.80 +14.20 638.60 1420 ---- ---- ---- ---- 647.80 +14.20 633.60 1425 ---- ---- ---- ---- 642.80 +14.20 628.60 1430 ---- ---- ---- ---- 637.80 +14.20 623.60 1435 ---- ---- ---- ---- 632.80 +14.20 618.60 1440 ---- ---- ---- ---- 627.80 +14.20 613.60 1445 ---- ---- ---- ---- 622.80 +14.20 608.60 1450 ---- ---- ---- ---- 617.80 +14.20 603.60 1455 ---- ---- ---- ---- 612.80 +14.20 598.60 1460 ---- ---- ---- ---- 607.80 +14.20 593.60 1465 ---- ---- ---- ---- 602.80 +14.20 588.60 1470 ---- ---- ---- ---- 597.80 +14.20 583.60 1475 ---- ---- ---- ---- 592.80 +14.20 578.60 1480 ---- ---- ---- ---- 587.80 +14.20 573.60 1485 ---- ---- ---- ---- 582.80 +14.20 568.60 1490 ---- ---- ---- ---- 577.80 +14.20 563.60 1495 ---- ---- ---- ---- 572.80 +14.20 558.60 1500 ---- ---- ---- ---- 567.80 +14.20 553.60 1505 ---- ---- ---- ---- 562.80 +14.20 548.60 1510 ---- ---- ---- ---- 557.80 +14.20 543.60 1515 ---- ---- ---- ---- 552.80 +14.20 538.60 1520 ---- ---- ---- ---- 547.80 +14.20 533.60 1525 ---- 533.90B 517.50A 517.50A 542.80 +14.20 528.60 1530 ---- ---- ---- ---- 537.80 +14.20 523.60 1535 ---- ---- ---- ---- 532.80 +14.20 518.60 1540 ---- ---- ---- ---- 527.80 +14.10 513.70 1545 ---- ---- ---- ---- 522.80 +14.10 508.70 1550 ---- 521.20B 493.00A 493.00A 517.80 +14.00 503.80 1555 ---- ---- ---- ---- 512.80 +13.90 498.90 1560 ---- ---- ---- ---- 507.80 +13.90 493.90 1565 ---- ---- ---- ---- 502.80 +13.70 489.10 1570 ---- ---- ---- ---- 497.90 +13.70 484.20 1575 ---- 496.30B 468.80A 468.80A 492.90 +13.60 479.30 1580 ---- ---- ---- ---- 488.00 +13.50 474.50 1585 ---- ---- ---- ---- 483.10 +13.40 469.70 1590 ---- ---- ---- ---- 478.20 +13.30 464.90 1595 ---- ---- ---- ---- 473.30 +13.20 460.10 1600 ---- 471.80B 444.80A 444.80A 468.50 +13.20 455.30 1605 ---- ---- ---- ---- 463.60 +13.10 450.50 1610 ---- ---- ---- ---- 458.80 +13.00 445.80 1615 ---- ---- ---- ---- 454.00 +13.00 441.00 1620 ---- ---- ---- ---- 449.20 +12.90 436.30 1625 ---- 447.60B 421.30A 421.30A 444.40 +12.80 431.60 1630 ---- ---- ---- ---- 439.60 +12.60 427.00 1635 ---- ---- ---- ---- 434.90 +12.60 422.30 1640 ---- ---- ---- ---- 430.10 +12.40 417.70 1645 ---- ---- ---- ---- 425.40 +12.40 413.00 1650 ---- 423.90B 398.20A 398.20A 420.70 +12.30 408.40 1655 ---- ---- ---- ---- 416.00 +12.20 403.80 1660 ---- ---- ---- ---- 411.40 +12.10 399.30 1665 ---- ---- ---- ---- 406.70 +12.00 394.70 1670 ---- ---- ---- ---- 402.10 +11.90 390.20 1675 ---- 400.50B 375.50A 375.50A 397.50 +11.80 385.70 1680 ---- ---- ---- ---- 392.90 +11.70 381.20 1685 ---- ---- 366.60A 366.60A 388.30 +11.60 376.70 1690 ---- ---- 362.10A 362.10A 383.80 +11.60 372.20 1695 ---- 370.00B 357.70A 357.70A 379.20 +11.40 367.80 1700 ---- 377.60B 353.30A 353.30A 374.70 +11.30 363.40 1705 ---- 367.00B 348.90A 348.90A 370.20 +11.20 359.00 1710 ---- 367.60B 344.60A 344.60A 365.70 +11.10 354.60 1715 ---- 364.00B 340.20A 340.20A 361.30 +11.10 350.20 1720 ---- 359.60B 335.90A 335.90A 356.90 +11.00 345.90 1725 ---- 355.10B 331.70A 331.70A 352.50 +10.90 341.60 1730 ---- 350.70B 327.40A 327.40A 348.10 +10.80 337.30 1735 ---- 346.30B 323.20A 323.20A 343.70 +10.60 333.10 1740 ---- 341.90B 319.00A 319.00A 339.40 +10.60 328.80 1745 ---- 337.60B 314.80A 314.80A 335.00 +10.40 324.60 1750 ---- 333.20B 310.60A 310.60A 330.80 +10.40 320.40 1755 ---- 328.90B 306.50A 306.50A 326.50 +10.20 316.30 1760 ---- 324.60B 302.40A 302.40A 322.20 +10.10 312.10 1765 ---- 320.40B 298.30A 298.30A 318.00 +10.00 308.00 1770 ---- 316.10B 294.30A 294.30A 313.80 +9.80 304.00 1775 ---- 311.90B 290.30A 290.30A 309.70 +9.80 299.90 1780 ---- 307.80B 286.30A 286.30A 305.50 +9.60 295.90 1785 ---- 303.60B 282.30A 282.30A 301.40 +9.50 291.90 1790 ---- 299.50B 278.40A 278.40A 297.40 +9.50 287.90 1795 ---- 295.40B 274.50A 274.50A 293.30 +9.30 284.00 1800 ---- 291.30B 270.70A 270.70A 289.30 +9.20 280.10 1805 ---- 287.30B 266.80A 266.80A 285.30 +9.10 276.20 1810 ---- 283.30B 263.00A 263.00A 281.30 +9.00 272.30 1815 ---- 279.30B 259.20A 259.20A 277.40 +8.90 268.50 1820 ---- 275.40B 255.50A 255.50A 273.50 +8.70 264.80 1825 ---- 271.40B 251.80A 251.80A 269.60 +8.60 261.00 1830 ---- 267.60B 248.10A 248.10A 265.80 +8.50 257.30 1835 ---- 263.70B 244.50A 244.50A 262.00 +8.40 253.60 1840 ---- 259.90B 240.90A 240.90A 258.20 +8.30 249.90 1845 ---- 256.10B 237.30A 237.30A 254.50 +8.20 246.30 1850 ---- 252.40B 233.80A 233.80A 250.80 +8.00 242.80 400 1855 ---- 248.70B 230.30A 230.30A 247.10 +7.90 239.20 1860 ---- 245.00B 226.80A 226.80A 243.40 +7.70 235.70 1865 ---- 241.30B 223.40A 223.40A 239.80 +7.60 232.20 1870 ---- 237.70B 220.00A 220.00A 236.30 +7.50 228.80 1875 ---- 234.10B 216.60A 216.60A 232.70 +7.30 225.40 1880 ---- 230.60B 213.30A 213.30A 229.20 +7.20 222.00 75 1885 ---- 227.10B 210.00A 210.00A 225.80 +7.10 218.70 1890 ---- 223.60B 206.80A 206.80A 222.40 +7.00 215.40 1895 ---- 220.20B 203.60A 203.60A 219.00 +6.80 212.20 1900 ---- 216.80B 200.40A 200.40A 215.60 +6.70 208.90 1905 ---- 213.50B 197.20A 197.20A 212.30 +6.60 205.70 1 1910 ---- 210.10B 194.10A 194.10A 209.00 +6.40 202.60 1915 ---- 206.90B 191.10A 191.10A 205.80 +6.30 199.50 1920 ---- 203.70B 188.10A 188.10A 202.60 +6.20 196.40 1925 ---- 200.50B 185.10A 185.10A 199.40 +6.00 193.40 1930 ---- 197.30B 182.10A 182.10A 196.30 +5.90 190.40 1935 ---- 194.20B 179.20A 179.20A 193.20 +5.80 187.40 1940 ---- 191.20B 176.30A 176.30A 190.20 +5.70 184.50 1945 ---- 188.10B 173.50A 173.50A 187.20 +5.60 181.60 1950 ---- 185.10B 170.70A 170.70A 184.20 +5.50 178.70 1955 ---- 182.20B 167.90A 167.90A 181.30 +5.40 175.90 1960 ---- 179.30B 165.20A 165.20A 178.40 +5.30 173.10 1965 ---- 176.40B 162.50A 162.50A 175.50 +5.20 170.30 1970 ---- 173.60B 159.90A 159.90A 172.70 +5.10 167.60 100 1975 ---- 170.80B 157.30A 157.30A 169.90 +5.00 164.90 1980 ---- 168.00B 154.70A 154.70A 167.10 +4.80 162.30 1985 ---- 165.30B 152.20A 152.20A 164.40 +4.70 159.70 1990 ---- 162.60B 149.70A 149.70A 161.80 +4.70 157.10 1995 ---- 160.00B 147.30A 147.30A 159.10 +4.50 154.60 2000 ---- 157.40B 144.90A 144.90A 156.50 +4.40 152.10 130 2005 ---- 154.80B 142.50A 142.50A 154.00 +4.40 149.60 2010 ---- 152.30B 140.10A 140.10A 151.50 +4.30 147.20 220 2015 ---- 149.80B 137.80A 137.80A 149.00 +4.20 144.80 2020 ---- 147.30B 135.60A 135.60A 146.60 +4.10 142.50 2025 ---- 144.90B 133.30A 133.30A 144.20 +4.10 140.10 2030 ---- 142.60B 131.20A 131.20A 141.80 +3.90 137.90 2035 ---- 140.20B 129.00A 129.00A 139.50 +3.90 135.60 2040 ---- 137.90B 126.90A 126.90A 137.20 +3.80 133.40 50 2045 ---- 135.70B 124.80A 124.80A 134.90 +3.60 131.30 2050 ---- 133.40B 122.70A 122.70A 132.70 +3.60 129.10 10 2055 ---- 131.20B 120.70A 120.70A 130.50 +3.50 127.00 2060 ---- 129.10B 118.80A 118.80A 128.40 +3.40 125.00 2065 ---- 127.00B 116.80A 116.80A 126.30 +3.30 123.00 2070 ---- 124.90B 114.90A 114.90A 124.20 +3.20 121.00 2075 ---- 122.80B 113.00A 113.00A 122.20 +3.20 119.00 2080 ---- 120.80B 111.20A 111.20A 120.20 +3.10 117.10 2085 ---- 118.80B 109.40A 109.40A 118.20 +3.00 115.20 2090 ---- 116.90B 107.60A 107.60A 116.30 +2.90 113.40 2095 ---- 115.00B 105.90A 105.90A 114.40 +2.80 111.60 2100 ---- 113.10B 104.10A 104.10A 112.50 +2.70 109.80 10 2105 ---- 111.30B 102.50A 102.50A 110.70 +2.60 108.10 2110 ---- 109.50B 100.80A 100.80A 108.90 +2.60 106.30 120 2115 ---- 107.70B 99.20A 99.20A 107.10 +2.40 104.70 2120 ---- 105.90B 97.60A 97.60A 105.40 +2.40 103.00 2125 ---- 104.20B 96.00A 96.00A 103.70 +2.30 101.40 2130 ---- 102.50B 94.50A 94.50A 102.00 +2.20 99.80 2135 ---- 100.90B 93.00A 93.00A 100.40 +2.20 98.20 2140 ---- 99.30B 91.50A 91.50A 98.80 +2.10 96.70 50 2145 ---- 97.70B 90.10A 90.10A 97.20 +2.00 95.20 2150 ---- 96.10B 88.60A 88.60A 95.60 +1.90 93.70 5 2155 ---- 94.60B 87.30A 87.30A 94.10 +1.80 92.30 2160 ---- 93.10B 85.90A 85.90A 92.60 +1.70 90.90 52 2165 ---- 91.60B 84.50A 84.50A 91.10 +1.60 89.50 2170 ---- 90.10B 83.20A 83.20A 89.70 +1.60 88.10 2175 ---- 88.70B 81.90A 81.90A 88.30 +1.50 86.80 2180 ---- 87.30B 80.70A 80.70A 86.90 +1.40 85.50 2185 ---- 85.90B 79.40A 79.40A 85.50 +1.30 84.20 2190 ---- 84.60B 78.20A 78.20A 84.20 +1.30 82.90 2195 ---- 83.30B 77.00A 77.00A 82.90 +1.20 81.70 2200 ---- 82.00B 75.80A 75.80A 81.60 +1.10 80.50 551 2205 ---- 80.70B 74.70A 74.70A 80.30 +1.00 79.30 2210 ---- 79.50B 73.50A 73.50A 79.10 +1.00 78.10 2215 ---- 78.20B 72.40A 72.40A 77.90 +.90 77.00 2220 ---- 77.00B 71.30A 71.30A 76.70 +.90 75.80 2225 ---- 75.80B 70.40A 70.40A 75.50 +.80 74.70 2230 ---- 74.70B 69.30A 69.30A 74.30 +.60 73.70 2235 ---- 73.60B 68.30A 68.30A 73.20 +.60 72.60 2240 ---- 72.40B 67.30A 67.30A 72.10 +.50 71.60 2245 ---- 71.30B 66.30A 66.30A 71.00 +.50 70.50 2250 ---- 70.30B 65.30A 65.30A 70.00 +.50 69.50 1005 2255 ---- 69.10B 64.30A 64.30A 68.90 +.40 68.50 2260 ---- 68.10B 63.40A 63.40A 67.90 +.30 67.60 52 2265 ---- 67.10B 62.50A 62.50A 66.90 +.30 66.60 2270 ---- 66.10B 61.60A 61.60A 65.90 +.20 65.70 2275 ---- 65.10B 60.70A 60.70A 64.90 +.10 64.80 2280 ---- 64.10B 59.80A 59.80A 64.00 +.10 63.90 2285 ---- 63.20B 59.00A 59.00A 63.00 .00 63.00 2290 ---- 62.30B 58.10A 58.10A 62.10 .00 62.10 2295 ---- 61.30B 57.30A 57.30A 61.20 .00 61.20 2300 ---- ---- 56.50A 56.50A 60.30 -.10 60.40 510 2305 ---- ---- 55.70A 55.70A 59.50 -.10 59.60 2310 ---- ---- 54.90A 54.90A 58.60 -.10 58.70 2315 ---- ---- 54.20A 54.20A 57.80 -.10 57.90 2320 ---- ---- 53.40A 53.40A 56.90 -.30 57.20 2325 ---- ---- 52.70A 52.70A 56.10 -.30 56.40 2330 ---- ---- 52.00A 52.00A 55.30 -.30 55.60 2335 ---- ---- 51.30A 51.30A 54.60 -.30 54.90 2340 ---- ---- 50.60A 50.60A 53.80 -.30 54.10 2345 ---- ---- 49.90A 49.90A 53.10 -.30 53.40 2350 ---- ---- 49.20A 49.20A 52.30 -.40 52.70 2355 ---- ---- 48.50A 48.50A 51.60 -.40 52.00 2360 ---- ---- 47.90A 47.90A 50.90 -.40 51.30 2370 ---- ---- 46.60A 46.60A 49.50 -.40 49.90 2375 ---- ---- 46.00A 46.00A 48.80 -.50 49.30 2380 ---- ---- 45.40A 45.40A 48.10 -.50 48.60 2390 ---- ---- 44.20A 44.20A 46.80 -.60 47.40 2400 ---- ---- 43.10A 43.10A 45.60 -.60 46.20 892 2410 ---- ---- 42.00A 42.00A 44.40 -.60 45.00 2420 ---- ---- 40.90A 40.90A 43.20 -.60 43.80 2425 ---- ---- 40.40A 40.40A 42.60 -.70 43.30 2430 ---- ---- 39.90A 39.90A 42.10 -.60 42.70 2440 ---- ---- 38.90A 38.90A 41.00 -.60 41.60 2450 ---- ---- 38.00A 38.00A 39.90 -.70 40.60 2460 ---- ---- 37.00A 37.00A 38.90 -.70 39.60 2475 ---- ---- 35.70A 35.70A 37.40 -.70 38.10 2500 ---- ---- 33.60A 33.60A 35.00 -.80 35.80 20 657 2525 ---- ---- 31.70A 31.70A 32.90 -.80 33.70 2550 ---- ---- 29.90A 29.90A 30.90 -.80 31.70 2575 ---- ---- 28.30A 28.30A 29.10 -.80 29.90 2600 ---- ---- 26.80A 26.80A 27.30 -.90 28.20 2625 ---- ---- 25.30A 25.30A 25.80 -.80 26.60 2650 ---- ---- 24.00A 24.00A 24.30 -.80 25.10 2800 ---- ---- 17.70A 17.70A 17.40 -.80 18.20 300 2950 ---- ---- ---- ---- 12.80 -.70 13.50 3000 ---- ---- ---- ---- 11.60 -.70 12.30 4242 3500 5.50 5.50 5.50 5.50 5.10 -.40 1 5.50 4000 ---- ---- ---- ---- 2.90 -.10 3.00 205 OG JUL24 Gold Option CALL 1275 ---- ---- ---- ---- 808.30 +14.10 794.20 1300 ---- ---- ---- ---- 783.30 +14.10 769.20 1325 ---- ---- ---- ---- 758.30 +14.10 744.20 1350 ---- ---- ---- ---- 733.30 +14.10 719.20 1375 ---- ---- ---- ---- 708.30 +14.10 694.20 1400 ---- ---- ---- ---- 683.30 +14.10 669.20 1425 ---- ---- ---- ---- 658.30 +14.10 644.20 1450 ---- ---- ---- ---- 633.30 +14.10 619.20 1470 ---- ---- ---- ---- 613.30 +14.10 599.20 1475 ---- ---- ---- ---- 608.30 +14.10 594.20 1480 ---- ---- ---- ---- 603.30 +14.10 589.20 1490 ---- ---- ---- ---- 593.30 +14.10 579.20 1500 ---- ---- ---- ---- 583.30 +14.00 569.30 1510 ---- ---- ---- ---- 573.30 +13.90 559.40 1520 ---- ---- ---- ---- 563.30 +13.70 549.60 1525 ---- ---- ---- ---- 558.30 +13.50 544.80 1530 ---- ---- ---- ---- 553.40 +13.50 539.90 1540 ---- ---- ---- ---- 543.50 +13.30 530.20 1550 ---- ---- ---- ---- 533.60 +13.00 520.60 1560 ---- ---- ---- ---- 523.90 +12.90 511.00 1565 ---- ---- ---- ---- 519.00 +12.70 506.30 1570 ---- ---- ---- ---- 514.20 +12.70 501.50 1575 ---- ---- ---- ---- 509.30 +12.50 496.80 1580 ---- ---- ---- ---- 504.50 +12.40 492.10 1585 ---- ---- ---- ---- 499.70 +12.30 487.40 1590 ---- ---- ---- ---- 494.90 +12.20 482.70 1595 ---- ---- ---- ---- 490.10 +12.10 478.00 1600 ---- ---- ---- ---- 485.40 +12.10 473.30 1605 ---- ---- ---- ---- 480.60 +11.90 468.70 1610 ---- ---- ---- ---- 475.90 +11.80 464.10 1615 ---- ---- ---- ---- 471.20 +11.80 459.40 1620 ---- ---- ---- ---- 466.50 +11.70 454.80 1625 ---- ---- ---- ---- 461.80 +11.60 450.20 1630 ---- ---- ---- ---- 457.10 +11.40 445.70 1635 ---- ---- ---- ---- 452.40 +11.30 441.10 1640 ---- ---- ---- ---- 447.80 +11.30 436.50 1645 ---- ---- ---- ---- 443.10 +11.10 432.00 1650 ---- ---- ---- ---- 438.50 +11.00 427.50 1655 ---- ---- ---- ---- 433.90 +10.90 423.00 1660 ---- ---- ---- ---- 429.30 +10.80 418.50 1665 ---- ---- ---- ---- 424.70 +10.70 414.00 1670 ---- ---- ---- ---- 420.20 +10.70 409.50 1675 ---- ---- ---- ---- 415.60 +10.50 405.10 1680 ---- ---- ---- ---- 411.10 +10.50 400.60 1685 ---- ---- ---- ---- 406.50 +10.30 396.20 1690 ---- ---- ---- ---- 402.00 +10.20 391.80 1695 ---- ---- ---- ---- 397.50 +10.10 387.40 1700 ---- ---- ---- ---- 393.00 +10.00 383.00 1705 ---- ---- ---- ---- 388.60 +9.90 378.70 1710 ---- ---- ---- ---- 384.10 +9.80 374.30 1715 ---- ---- ---- ---- 379.70 +9.70 370.00 1720 ---- ---- ---- ---- 375.30 +9.60 365.70 1725 ---- ---- ---- ---- 370.90 +9.50 361.40 1730 ---- ---- ---- ---- 366.50 +9.40 357.10 1735 ---- ---- ---- ---- 362.10 +9.30 352.80 1740 ---- ---- ---- ---- 357.80 +9.20 348.60 1745 ---- ---- ---- ---- 353.50 +9.10 344.40 1750 ---- ---- ---- ---- 349.10 +8.90 340.20 1755 ---- ---- ---- ---- 344.90 +8.90 336.00 1760 ---- ---- ---- ---- 340.60 +8.80 331.80 1765 ---- ---- ---- ---- 336.30 +8.60 327.70 1770 ---- ---- ---- ---- 332.10 +8.50 323.60 1775 ---- ---- ---- ---- 327.90 +8.40 319.50 1780 ---- ---- ---- ---- 323.70 +8.30 315.40 1785 ---- ---- ---- ---- 319.50 +8.20 311.30 1790 ---- ---- ---- ---- 315.40 +8.10 307.30 1795 ---- ---- ---- ---- 311.30 +8.00 303.30 1800 ---- ---- ---- ---- 307.20 +7.90 299.30 1805 ---- ---- ---- ---- 303.10 +7.70 295.40 1810 ---- ---- ---- ---- 299.10 +7.70 291.40 1815 ---- ---- ---- ---- 295.10 +7.60 287.50 1820 ---- ---- ---- ---- 291.10 +7.40 283.70 1825 ---- ---- ---- ---- 287.10 +7.30 279.80 1830 ---- ---- ---- ---- 283.20 +7.20 276.00 1835 ---- ---- ---- ---- 279.30 +7.10 272.20 1840 ---- ---- ---- ---- 275.40 +6.90 268.50 1845 ---- ---- ---- ---- 271.50 +6.80 264.70 1850 ---- ---- ---- ---- 267.70 +6.70 261.00 1855 ---- ---- ---- ---- 264.00 +6.60 257.40 1860 ---- ---- ---- ---- 260.20 +6.40 253.80 1865 ---- ---- ---- ---- 256.50 +6.30 250.20 1870 ---- ---- ---- ---- 252.80 +6.20 246.60 1875 ---- ---- ---- ---- 249.10 +6.00 243.10 1880 ---- ---- ---- ---- 245.50 +5.90 239.60 1885 ---- ---- ---- ---- 241.90 +5.80 236.10 1890 ---- ---- ---- ---- 238.40 +5.70 232.70 1895 ---- ---- ---- ---- 234.90 +5.60 229.30 1900 ---- ---- ---- ---- 231.40 +5.50 225.90 1905 ---- ---- ---- ---- 228.00 +5.40 222.60 1910 ---- ---- ---- ---- 224.60 +5.20 219.40 1915 ---- ---- ---- ---- 221.20 +5.10 216.10 1920 ---- ---- ---- ---- 217.90 +5.00 212.90 1925 ---- ---- ---- ---- 214.60 +4.90 209.70 1930 ---- ---- ---- ---- 211.40 +4.80 206.60 1935 ---- ---- ---- ---- 208.20 +4.70 203.50 1940 ---- ---- ---- ---- 205.00 +4.50 200.50 1945 ---- ---- ---- ---- 201.90 +4.40 197.50 1950 ---- ---- ---- ---- 198.80 +4.30 194.50 1955 ---- ---- ---- ---- 195.70 +4.10 191.60 1960 ---- ---- ---- ---- 192.70 +4.00 188.70 1965 ---- ---- ---- ---- 189.80 +3.90 185.90 1970 ---- ---- ---- ---- 186.90 +3.80 183.10 1975 ---- ---- ---- ---- 184.00 +3.70 180.30 1980 ---- ---- ---- ---- 181.10 +3.50 177.60 1985 ---- ---- ---- ---- 178.30 +3.40 174.90 1990 ---- ---- ---- ---- 175.60 +3.30 172.30 1995 ---- ---- ---- ---- 172.90 +3.20 169.70 2000 ---- ---- ---- ---- 170.20 +3.10 167.10 2005 ---- ---- ---- ---- 167.60 +3.00 164.60 2010 ---- ---- ---- ---- 165.00 +2.90 162.10 2015 ---- ---- ---- ---- 162.50 +2.80 159.70 2020 ---- ---- ---- ---- 160.00 +2.70 157.30 2025 ---- ---- ---- ---- 157.60 +2.60 155.00 2030 ---- ---- ---- ---- 155.20 +2.50 152.70 2035 ---- ---- ---- ---- 152.80 +2.40 150.40 2040 ---- ---- ---- ---- 150.50 +2.30 148.20 2045 ---- ---- ---- ---- 148.20 +2.20 146.00 2050 ---- ---- ---- ---- 146.00 +2.10 143.90 2055 ---- ---- ---- ---- 143.80 +2.00 141.80 2060 ---- ---- ---- ---- 141.70 +1.90 139.80 2065 ---- ---- ---- ---- 139.60 +1.90 137.70 2070 ---- ---- ---- ---- 137.50 +1.70 135.80 2075 ---- ---- ---- ---- 135.50 +1.70 133.80 2080 ---- ---- ---- ---- 133.50 +1.60 131.90 2085 ---- ---- ---- ---- 131.50 +1.40 130.10 2090 ---- ---- ---- ---- 129.60 +1.40 128.20 2095 ---- ---- ---- ---- 127.70 +1.30 126.40 2100 ---- ---- ---- ---- 125.90 +1.30 124.60 2105 ---- ---- ---- ---- 124.10 +1.20 122.90 2110 ---- ---- ---- ---- 122.30 +1.10 121.20 2115 ---- ---- ---- ---- 120.60 +1.10 119.50 2120 ---- ---- ---- ---- 118.80 +.90 117.90 2125 ---- ---- ---- ---- 117.20 +.90 116.30 2130 ---- ---- ---- ---- 115.50 +.80 114.70 2135 ---- ---- ---- ---- 113.90 +.70 113.20 2140 ---- ---- ---- ---- 112.30 +.70 111.60 2145 ---- ---- ---- ---- 110.80 +.70 110.10 2150 ---- ---- ---- ---- 109.20 +.50 108.70 2155 ---- ---- ---- ---- 107.70 +.50 107.20 2160 ---- ---- ---- ---- 106.20 +.40 105.80 2165 ---- ---- ---- ---- 104.80 +.40 104.40 2170 ---- ---- ---- ---- 103.40 +.30 103.10 2175 ---- ---- ---- ---- 102.00 +.30 101.70 2180 ---- ---- ---- ---- 100.60 +.20 100.40 2185 ---- ---- ---- ---- 99.20 +.10 99.10 2190 ---- ---- ---- ---- 97.90 +.10 97.80 2195 ---- ---- ---- ---- 96.60 +.10 96.50 2200 ---- ---- ---- ---- 95.30 .00 95.30 2205 ---- ---- ---- ---- 94.00 -.10 94.10 2210 ---- ---- ---- ---- 92.80 -.10 92.90 2215 ---- ---- ---- ---- 91.50 -.20 91.70 2220 ---- ---- ---- ---- 90.30 -.20 90.50 2225 ---- ---- ---- ---- 89.10 -.20 89.30 2230 ---- ---- ---- ---- 87.90 -.30 88.20 2235 ---- ---- ---- ---- 86.80 -.30 87.10 2240 ---- ---- ---- ---- 85.60 -.40 86.00 2245 ---- ---- ---- ---- 84.50 -.40 84.90 2250 ---- ---- ---- ---- 83.40 -.40 83.80 2255 ---- ---- ---- ---- 82.30 -.40 82.70 2260 ---- ---- ---- ---- 81.20 -.50 81.70 2265 ---- ---- ---- ---- 80.10 -.50 80.60 2270 ---- ---- ---- ---- 79.00 -.60 79.60 2275 ---- ---- ---- ---- 78.00 -.60 78.60 2280 ---- ---- ---- ---- 76.90 -.70 77.60 2285 ---- ---- ---- ---- 75.90 -.70 76.60 2290 ---- ---- ---- ---- 74.90 -.70 75.60 2295 ---- ---- ---- ---- 73.90 -.70 74.60 2300 ---- ---- ---- ---- 72.90 -.80 73.70 2305 ---- ---- ---- ---- 72.00 -.70 72.70 2310 ---- ---- ---- ---- 71.00 -.80 71.80 2315 ---- ---- ---- ---- 70.10 -.80 70.90 2320 ---- ---- ---- ---- 69.10 -.90 70.00 2325 ---- ---- ---- ---- 68.20 -.90 69.10 2330 ---- ---- ---- ---- 67.30 -.90 68.20 2335 ---- ---- ---- ---- 66.40 -1.00 67.40 2340 ---- ---- ---- ---- 65.60 -.90 66.50 2345 ---- ---- ---- ---- 64.70 -1.00 65.70 2350 ---- ---- ---- ---- 63.80 -1.00 64.80 2355 ---- ---- ---- ---- 63.00 -1.00 64.00 2360 ---- ---- ---- ---- 62.20 -1.00 63.20 2365 ---- ---- ---- ---- 61.40 -1.00 62.40 2370 ---- ---- ---- ---- 60.50 -1.10 61.60 2375 ---- ---- ---- ---- 59.80 -1.00 60.80 2380 ---- ---- ---- ---- 59.00 -1.10 60.10 2390 ---- ---- ---- ---- 57.50 -1.10 58.60 2400 ---- ---- ---- ---- 56.00 -1.10 57.10 2410 ---- ---- ---- ---- 54.60 -1.10 55.70 2420 ---- ---- ---- ---- 53.20 -1.20 54.40 2425 ---- ---- ---- ---- 52.50 -1.20 53.70 2430 ---- ---- ---- ---- 51.80 -1.30 53.10 2440 ---- ---- ---- ---- 50.50 -1.30 51.80 2450 ---- ---- ---- ---- 49.30 -1.20 50.50 2460 ---- ---- ---- ---- 48.00 -1.30 49.30 2470 ---- ---- ---- ---- 46.90 -1.30 48.20 2475 ---- ---- ---- ---- 46.30 -1.30 47.60 2500 ---- ---- ---- ---- 43.50 -1.40 44.90 2525 ---- ---- ---- ---- 41.00 -1.30 42.30 2550 ---- ---- ---- ---- 38.60 -1.40 40.00 2575 ---- ---- ---- ---- 36.40 -1.40 37.80 2600 ---- ---- ---- ---- 34.40 -1.40 35.80 2625 ---- ---- ---- ---- 32.50 -1.40 33.90 2650 ---- ---- ---- ---- 30.80 -1.40 32.20 OG AUG24 Gold Option CALL 1400 ---- ---- ---- ---- 683.30 +14.10 669.20 1425 ---- ---- ---- ---- 658.30 +14.10 644.20 1450 ---- ---- ---- ---- 633.30 +14.10 619.20 1475 ---- ---- ---- ---- 608.30 +14.10 594.20 1500 ---- ---- ---- ---- 583.30 +13.70 569.60 1525 ---- ---- ---- ---- 558.50 +13.20 545.30 1550 ---- ---- ---- ---- 534.10 +12.70 521.40 1575 ---- ---- ---- ---- 510.00 +12.20 497.80 1580 ---- ---- ---- ---- 505.20 +12.10 493.10 1590 ---- ---- ---- ---- 495.70 +11.80 483.90 1600 ---- ---- ---- ---- 486.30 +11.70 474.60 1610 ---- ---- ---- ---- 476.90 +11.50 465.40 1620 ---- ---- ---- ---- 467.60 +11.30 456.30 1625 ---- ---- ---- ---- 462.90 +11.10 451.80 1630 ---- ---- ---- ---- 458.30 +11.10 447.20 1640 ---- ---- ---- ---- 449.10 +10.90 438.20 1650 ---- ---- ---- ---- 439.90 +10.70 429.20 1660 ---- ---- ---- ---- 430.80 +10.50 420.30 1670 ---- ---- ---- ---- 421.80 +10.30 411.50 1675 ---- ---- ---- ---- 417.30 +10.20 407.10 1680 ---- ---- ---- ---- 412.80 +10.10 402.70 1685 ---- ---- ---- ---- 408.30 +10.00 398.30 1690 ---- ---- ---- ---- 403.80 +9.80 394.00 1695 ---- ---- ---- ---- 399.40 +9.80 389.60 1700 ---- ---- ---- ---- 395.00 +9.70 385.30 1705 ---- ---- ---- ---- 390.60 +9.60 381.00 1710 ---- ---- ---- ---- 386.20 +9.50 376.70 1715 ---- ---- ---- ---- 381.80 +9.30 372.50 1720 ---- ---- ---- ---- 377.40 +9.20 368.20 1725 ---- ---- ---- ---- 373.10 +9.10 364.00 1730 ---- ---- ---- ---- 368.80 +9.10 359.70 1735 ---- ---- ---- ---- 364.50 +9.00 355.50 1740 ---- ---- ---- ---- 360.20 +8.80 351.40 1745 ---- ---- ---- ---- 355.90 +8.70 347.20 1750 ---- ---- ---- ---- 351.70 +8.60 343.10 1755 ---- ---- ---- ---- 347.40 +8.50 338.90 1760 ---- ---- ---- ---- 343.20 +8.40 334.80 1765 ---- ---- ---- ---- 339.00 +8.30 330.70 1770 ---- ---- ---- ---- 334.90 +8.20 326.70 1775 ---- ---- ---- ---- 330.70 +8.10 322.60 1780 ---- ---- ---- ---- 326.60 +8.00 318.60 1785 ---- ---- ---- ---- 322.50 +7.90 314.60 1790 ---- ---- ---- ---- 318.40 +7.70 310.70 1795 ---- ---- ---- ---- 314.30 +7.60 306.70 1800 ---- ---- ---- ---- 310.30 +7.50 302.80 1805 ---- ---- ---- ---- 306.30 +7.40 298.90 1810 ---- ---- ---- ---- 302.30 +7.30 295.00 1815 ---- ---- ---- ---- 298.30 +7.10 291.20 1820 ---- ---- ---- ---- 294.40 +7.00 287.40 1825 ---- ---- ---- ---- 290.50 +6.90 283.60 1830 ---- ---- ---- ---- 286.60 +6.80 279.80 1835 ---- ---- ---- ---- 282.80 +6.70 276.10 1840 ---- ---- ---- ---- 278.90 +6.60 272.30 1845 ---- ---- ---- ---- 275.10 +6.40 268.70 1850 ---- ---- ---- ---- 271.40 +6.40 265.00 1855 ---- ---- ---- ---- 267.60 +6.20 261.40 1860 ---- ---- ---- ---- 263.90 +6.10 257.80 1865 ---- ---- ---- ---- 260.30 +6.00 254.30 1870 ---- ---- ---- ---- 256.60 +5.90 250.70 1875 ---- ---- ---- ---- 253.00 +5.80 247.20 1880 ---- ---- ---- ---- 249.40 +5.60 243.80 1885 ---- ---- ---- ---- 245.90 +5.50 240.40 1890 ---- ---- ---- ---- 242.40 +5.40 237.00 1895 ---- ---- ---- ---- 238.90 +5.30 233.60 1900 ---- ---- ---- ---- 235.50 +5.20 230.30 1905 ---- ---- ---- ---- 232.10 +5.10 227.00 1910 ---- ---- ---- ---- 228.70 +4.90 223.80 1915 ---- ---- ---- ---- 225.40 +4.90 220.50 1920 ---- ---- ---- ---- 222.10 +4.70 217.40 1925 ---- ---- ---- ---- 218.80 +4.60 214.20 1930 ---- ---- ---- ---- 215.60 +4.50 211.10 1935 ---- ---- ---- ---- 212.40 +4.30 208.10 1940 ---- ---- ---- ---- 209.30 +4.30 205.00 1945 ---- ---- ---- ---- 206.20 +4.10 202.10 1950 ---- ---- ---- ---- 203.10 +4.00 199.10 1955 ---- ---- ---- ---- 200.10 +3.90 196.20 1960 ---- ---- ---- ---- 197.10 +3.80 193.30 1965 ---- ---- ---- ---- 194.20 +3.70 190.50 1970 ---- ---- ---- ---- 191.30 +3.60 187.70 1975 ---- ---- ---- ---- 188.40 +3.40 185.00 1980 ---- ---- ---- ---- 185.60 +3.30 182.30 1985 ---- ---- ---- ---- 182.90 +3.30 179.60 1990 ---- ---- ---- ---- 180.10 +3.10 177.00 1995 ---- ---- ---- ---- 177.50 +3.10 174.40 2000 ---- ---- ---- ---- 174.80 +2.90 171.90 2005 ---- ---- ---- ---- 172.20 +2.80 169.40 2010 ---- ---- ---- ---- 169.70 +2.70 167.00 2015 ---- ---- ---- ---- 167.20 +2.60 164.60 2020 ---- ---- ---- ---- 164.70 +2.50 162.20 2025 ---- ---- ---- ---- 162.30 +2.40 159.90 2030 ---- ---- ---- ---- 159.90 +2.30 157.60 2035 ---- ---- ---- ---- 157.60 +2.20 155.40 2040 ---- ---- ---- ---- 155.30 +2.10 153.20 2045 ---- ---- ---- ---- 153.10 +2.00 151.10 2050 ---- ---- ---- ---- 150.90 +1.90 149.00 2055 ---- ---- ---- ---- 148.70 +1.80 146.90 2060 ---- ---- ---- ---- 146.60 +1.70 144.90 2065 ---- ---- ---- ---- 144.50 +1.60 142.90 2070 ---- ---- ---- ---- 142.50 +1.60 140.90 2075 ---- ---- ---- ---- 140.50 +1.50 139.00 2080 ---- ---- ---- ---- 138.50 +1.40 137.10 2085 ---- ---- ---- ---- 136.60 +1.30 135.30 2090 ---- ---- ---- ---- 134.70 +1.20 133.50 2095 ---- ---- ---- ---- 132.90 +1.20 131.70 2100 ---- ---- ---- ---- 131.10 +1.10 130.00 2105 ---- ---- ---- ---- 129.30 +1.10 128.20 2110 ---- ---- ---- ---- 127.50 +.90 126.60 2115 ---- ---- ---- ---- 125.80 +.90 124.90 2120 ---- ---- ---- ---- 124.10 +.80 123.30 2125 ---- ---- ---- ---- 122.50 +.80 121.70 2130 ---- ---- ---- ---- 120.80 +.70 120.10 2135 ---- ---- ---- ---- 119.20 +.60 118.60 2140 ---- ---- ---- ---- 117.70 +.60 117.10 2145 ---- ---- ---- ---- 116.10 +.50 115.60 2150 ---- ---- ---- ---- 114.60 +.40 114.20 2155 ---- ---- ---- ---- 113.10 +.40 112.70 2160 ---- ---- ---- ---- 111.60 +.30 111.30 2165 ---- ---- ---- ---- 110.20 +.30 109.90 2170 ---- ---- ---- ---- 108.80 +.20 108.60 2175 ---- ---- ---- ---- 107.40 +.20 107.20 2180 ---- ---- ---- ---- 106.00 +.10 105.90 2185 ---- ---- ---- ---- 104.70 +.10 104.60 2190 ---- ---- ---- ---- 103.30 .00 103.30 2195 ---- ---- ---- ---- 102.00 -.10 102.10 2200 ---- ---- ---- ---- 100.70 -.10 100.80 2205 ---- ---- ---- ---- 99.40 -.20 99.60 2210 ---- ---- ---- ---- 98.20 -.20 98.40 2215 ---- ---- ---- ---- 96.90 -.20 97.10 2220 ---- ---- ---- ---- 95.70 -.30 96.00 2225 ---- ---- ---- ---- 94.50 -.30 94.80 2230 ---- ---- ---- ---- 93.30 -.30 93.60 2235 ---- ---- ---- ---- 92.10 -.40 92.50 2240 ---- ---- ---- ---- 90.90 -.50 91.40 2245 ---- ---- ---- ---- 89.80 -.50 90.30 2250 ---- ---- ---- ---- 88.70 -.50 89.20 2255 ---- ---- ---- ---- 87.50 -.60 88.10 2260 ---- ---- ---- ---- 86.40 -.60 87.00 2265 ---- ---- ---- ---- 85.40 -.60 86.00 2270 ---- ---- ---- ---- 84.30 -.60 84.90 2275 ---- ---- ---- ---- 83.20 -.70 83.90 2280 ---- ---- ---- ---- 82.20 -.70 82.90 2285 ---- ---- ---- ---- 81.20 -.70 81.90 2290 ---- ---- ---- ---- 80.20 -.70 80.90 2295 ---- ---- ---- ---- 79.20 -.80 80.00 2300 ---- ---- ---- ---- 78.20 -.80 79.00 1 2305 ---- ---- ---- ---- 77.20 -.90 78.10 2310 ---- ---- ---- ---- 76.30 -.90 77.20 2315 ---- ---- ---- ---- 75.30 -1.00 76.30 2320 ---- ---- ---- ---- 74.40 -.90 75.30 2325 ---- ---- ---- ---- 73.50 -1.00 74.50 2330 ---- ---- ---- ---- 72.60 -1.00 73.60 2335 ---- ---- ---- ---- 71.70 -1.00 72.70 2340 ---- ---- ---- ---- 70.80 -1.10 71.90 2345 ---- ---- ---- ---- 70.00 -1.00 71.00 2350 ---- ---- ---- ---- 69.10 -1.10 70.20 2355 ---- ---- ---- ---- 68.30 -1.10 69.40 2360 ---- ---- ---- ---- 67.50 -1.10 68.60 2365 ---- ---- ---- ---- 66.70 -1.10 67.80 2370 ---- ---- ---- ---- 65.90 -1.10 67.00 2375 ---- ---- ---- ---- 65.10 -1.10 66.20 2380 ---- ---- ---- ---- 64.30 -1.20 65.50 2390 ---- ---- ---- ---- 62.80 -1.20 64.00 2400 ---- ---- ---- ---- 61.30 -1.30 62.60 2410 ---- ---- ---- ---- 59.90 -1.30 61.20 2420 ---- ---- ---- ---- 58.50 -1.30 59.80 2425 ---- ---- ---- ---- 57.80 -1.30 59.10 2430 ---- ---- ---- ---- 57.20 -1.30 58.50 2440 ---- ---- ---- ---- 55.90 -1.30 57.20 2450 ---- ---- ---- ---- 54.60 -1.40 56.00 2460 ---- ---- ---- ---- 53.40 -1.40 54.80 2470 ---- ---- ---- ---- 52.20 -1.40 53.60 2475 ---- ---- ---- ---- 51.60 -1.40 53.00 2500 ---- ---- ---- ---- 48.80 -1.50 50.30 2525 ---- ---- ---- ---- 46.30 -1.40 47.70 2550 ---- ---- ---- ---- 43.90 -1.40 45.30 2575 ---- ---- ---- ---- 41.60 -1.50 43.10 2600 ---- ---- ---- ---- 39.60 -1.50 41.10 2625 ---- ---- ---- ---- 37.70 -1.50 39.20 2650 ---- ---- ---- ---- 35.90 -1.50 37.40 OG SEP24 Gold Option CALL 1475 ---- ---- ---- ---- 622.50 +14.00 608.50 1500 ---- ---- ---- ---- 597.60 +13.50 584.10 1525 ---- ---- ---- ---- 573.00 +13.00 560.00 1550 ---- ---- ---- ---- 548.70 +12.50 536.20 1575 ---- ---- ---- ---- 524.80 +12.10 512.70 1600 ---- ---- ---- ---- 501.20 +11.60 489.60 1625 ---- ---- ---- ---- 477.90 +11.00 466.90 1650 ---- ---- ---- ---- 455.00 +10.50 444.50 1660 ---- ---- ---- ---- 446.00 +10.30 435.70 1670 ---- ---- ---- ---- 437.00 +10.10 426.90 1675 ---- ---- ---- ---- 432.50 +10.00 422.50 1680 ---- ---- ---- ---- 428.10 +10.00 418.10 1690 ---- ---- ---- ---- 419.20 +9.80 409.40 1700 ---- ---- ---- ---- 410.40 +9.60 400.80 1710 ---- ---- ---- ---- 401.60 +9.30 392.30 1720 ---- ---- ---- ---- 392.90 +9.10 383.80 1725 ---- ---- ---- ---- 388.60 +9.00 379.60 1730 ---- ---- ---- ---- 384.30 +8.90 375.40 1740 ---- ---- ---- ---- 375.70 +8.70 367.00 1750 ---- ---- ---- ---- 367.30 +8.50 358.80 1760 ---- ---- ---- ---- 358.80 +8.20 350.60 1765 ---- ---- ---- ---- 354.70 +8.20 346.50 1770 ---- ---- ---- ---- 350.50 +8.10 342.40 1775 ---- ---- ---- ---- 346.40 +8.00 338.40 1780 ---- ---- ---- ---- 342.30 +7.90 334.40 1785 ---- ---- ---- ---- 338.20 +7.80 330.40 1790 ---- ---- ---- ---- 334.10 +7.60 326.50 1795 ---- ---- ---- ---- 330.10 +7.60 322.50 1800 ---- ---- ---- ---- 326.10 +7.50 318.60 1805 ---- ---- ---- ---- 322.10 +7.40 314.70 1810 ---- ---- ---- ---- 318.10 +7.20 310.90 1815 ---- ---- ---- ---- 314.10 +7.10 307.00 1820 ---- ---- ---- ---- 310.20 +7.00 303.20 1825 ---- ---- ---- ---- 306.30 +6.90 299.40 1830 ---- ---- ---- ---- 302.40 +6.70 295.70 1835 ---- ---- ---- ---- 298.60 +6.70 291.90 1840 ---- ---- ---- ---- 294.80 +6.60 288.20 1845 ---- ---- ---- ---- 291.00 +6.40 284.60 1850 ---- ---- ---- ---- 287.20 +6.30 280.90 1855 ---- ---- ---- ---- 283.50 +6.20 277.30 1860 ---- ---- ---- ---- 279.80 +6.10 273.70 1865 ---- ---- ---- ---- 276.10 +5.90 270.20 1870 ---- ---- ---- ---- 272.50 +5.90 266.60 1875 ---- ---- ---- ---- 268.90 +5.70 263.20 1880 ---- ---- ---- ---- 265.30 +5.60 259.70 1885 ---- ---- ---- ---- 261.80 +5.50 256.30 1890 ---- ---- ---- ---- 258.30 +5.40 252.90 1895 ---- ---- ---- ---- 254.80 +5.30 249.50 1900 ---- ---- ---- ---- 251.30 +5.10 246.20 1905 ---- ---- ---- ---- 247.90 +5.00 242.90 1910 ---- ---- ---- ---- 244.60 +5.00 239.60 1915 ---- ---- ---- ---- 241.20 +4.80 236.40 1920 ---- ---- ---- ---- 237.90 +4.70 233.20 1925 ---- ---- ---- ---- 234.70 +4.60 230.10 1930 ---- ---- ---- ---- 231.40 +4.50 226.90 1935 ---- ---- ---- ---- 228.20 +4.30 223.90 1940 ---- ---- ---- ---- 225.10 +4.30 220.80 1945 ---- ---- ---- ---- 222.00 +4.20 217.80 1950 ---- ---- ---- ---- 218.90 +4.10 214.80 1955 ---- ---- ---- ---- 215.80 +3.90 211.90 1960 ---- ---- ---- ---- 212.80 +3.80 209.00 1965 ---- ---- ---- ---- 209.80 +3.70 206.10 1970 ---- ---- ---- ---- 206.90 +3.60 203.30 1975 ---- ---- ---- ---- 204.00 +3.50 200.50 1980 ---- ---- ---- ---- 201.20 +3.40 197.80 1985 ---- ---- ---- ---- 198.30 +3.20 195.10 1990 ---- ---- ---- ---- 195.60 +3.20 192.40 1995 ---- ---- ---- ---- 192.80 +3.00 189.80 2000 ---- ---- ---- ---- 190.10 +2.90 187.20 2005 ---- ---- ---- ---- 187.50 +2.90 184.60 2010 ---- ---- ---- ---- 184.80 +2.70 182.10 2015 ---- ---- ---- ---- 182.30 +2.70 179.60 2020 ---- ---- ---- ---- 179.70 +2.50 177.20 2025 ---- ---- ---- ---- 177.20 +2.50 174.70 2030 ---- ---- ---- ---- 174.80 +2.40 172.40 2035 ---- ---- ---- ---- 172.30 +2.20 170.10 2040 ---- ---- ---- ---- 170.00 +2.20 167.80 2045 ---- ---- ---- ---- 167.60 +2.10 165.50 2050 ---- ---- ---- ---- 165.30 +2.00 163.30 2055 ---- ---- ---- ---- 163.00 +1.90 161.10 2060 ---- ---- ---- ---- 160.80 +1.80 159.00 2065 ---- ---- ---- ---- 158.60 +1.70 156.90 2070 ---- ---- ---- ---- 156.50 +1.70 154.80 2075 ---- ---- ---- ---- 154.40 +1.60 152.80 2080 ---- ---- ---- ---- 152.30 +1.50 150.80 2085 ---- ---- ---- ---- 150.30 +1.50 148.80 2090 ---- ---- ---- ---- 148.30 +1.40 146.90 2095 ---- ---- ---- ---- 146.30 +1.30 145.00 2100 ---- ---- ---- ---- 144.30 +1.10 143.20 2105 ---- ---- ---- ---- 142.40 +1.10 141.30 2110 ---- ---- ---- ---- 140.60 +1.00 139.60 2115 ---- ---- ---- ---- 138.80 +1.00 137.80 2120 ---- ---- ---- ---- 137.00 +.90 136.10 2125 ---- ---- ---- ---- 135.20 +.80 134.40 2130 ---- ---- ---- ---- 133.50 +.80 132.70 2135 ---- ---- ---- ---- 131.70 +.60 131.10 2140 ---- ---- ---- ---- 130.10 +.60 129.50 2145 ---- ---- ---- ---- 128.40 +.50 127.90 2150 ---- ---- ---- ---- 126.80 +.50 126.30 2155 ---- ---- ---- ---- 125.20 +.40 124.80 2160 ---- ---- ---- ---- 123.70 +.40 123.30 2165 ---- ---- ---- ---- 122.10 +.30 121.80 2170 ---- ---- ---- ---- 120.60 +.20 120.40 2175 ---- ---- ---- ---- 119.20 +.20 119.00 2180 ---- ---- ---- ---- 117.70 +.10 117.60 2185 ---- ---- ---- ---- 116.30 +.10 116.20 2190 ---- ---- ---- ---- 114.90 +.10 114.80 2195 ---- ---- ---- ---- 113.50 .00 113.50 2200 ---- ---- ---- ---- 112.20 .00 112.20 2205 ---- ---- ---- ---- 110.80 -.10 110.90 2210 ---- ---- ---- ---- 109.50 -.20 109.70 2215 ---- ---- ---- ---- 108.20 -.20 108.40 2220 ---- ---- ---- ---- 107.00 -.20 107.20 2225 ---- ---- ---- ---- 105.70 -.30 106.00 2230 ---- ---- ---- ---- 104.50 -.30 104.80 2235 ---- ---- ---- ---- 103.30 -.40 103.70 2240 ---- ---- ---- ---- 102.10 -.40 102.50 2245 ---- ---- ---- ---- 100.90 -.50 101.40 2250 ---- ---- ---- ---- 99.80 -.50 100.30 2255 ---- ---- ---- ---- 98.70 -.50 99.20 2260 ---- ---- ---- ---- 97.50 -.60 98.10 2265 ---- ---- ---- ---- 96.40 -.70 97.10 2270 ---- ---- ---- ---- 95.40 -.60 96.00 2275 ---- ---- ---- ---- 94.30 -.70 95.00 2280 ---- ---- ---- ---- 93.20 -.80 94.00 2285 ---- ---- ---- ---- 92.20 -.80 93.00 2290 ---- ---- ---- ---- 91.20 -.80 92.00 2295 ---- ---- ---- ---- 90.20 -.80 91.00 2300 ---- ---- ---- ---- 89.20 -.80 90.00 2305 ---- ---- ---- ---- 88.20 -.90 89.10 2310 ---- ---- ---- ---- 87.30 -.90 88.20 2315 ---- ---- ---- ---- 86.30 -.90 87.20 2320 ---- ---- ---- ---- 85.40 -.90 86.30 2325 ---- ---- ---- ---- 84.50 -1.00 85.50 2330 ---- ---- ---- ---- 83.60 -1.00 84.60 2335 ---- ---- ---- ---- 82.70 -1.00 83.70 2340 ---- ---- ---- ---- 81.80 -1.10 82.90 2345 ---- ---- ---- ---- 81.00 -1.00 82.00 2350 ---- ---- ---- ---- 80.10 -1.10 81.20 2355 ---- ---- ---- ---- 79.30 -1.10 80.40 2360 ---- ---- ---- ---- 78.50 -1.10 79.60 2365 ---- ---- ---- ---- 77.60 -1.20 78.80 2370 ---- ---- ---- ---- 76.80 -1.20 78.00 2375 ---- ---- ---- ---- 76.10 -1.10 77.20 2380 ---- ---- ---- ---- 75.30 -1.20 76.50 2385 ---- ---- ---- ---- 74.50 -1.20 75.70 2390 ---- ---- ---- ---- 73.80 -1.20 75.00 2400 ---- ---- ---- ---- 72.30 -1.30 73.60 2410 ---- ---- ---- ---- 70.90 -1.30 72.20 2420 ---- ---- ---- ---- 69.50 -1.30 70.80 2425 ---- ---- ---- ---- 68.80 -1.30 70.10 2430 ---- ---- ---- ---- 68.10 -1.40 69.50 2440 ---- ---- ---- ---- 66.80 -1.40 68.20 2450 ---- ---- ---- ---- 65.50 -1.50 67.00 2460 ---- ---- ---- ---- 64.30 -1.50 65.80 2470 ---- ---- ---- ---- 63.10 -1.50 64.60 2475 ---- ---- ---- ---- 62.50 -1.50 64.00 2480 ---- ---- ---- ---- 61.90 -1.50 63.40 2500 ---- ---- ---- ---- 59.70 -1.50 61.20 2525 ---- ---- ---- ---- 57.10 -1.60 58.70 2550 ---- ---- ---- ---- 54.70 -1.60 56.30 2575 ---- ---- ---- ---- 52.40 -1.60 54.00 2600 ---- ---- ---- ---- 50.30 -1.60 51.90 2625 ---- ---- ---- ---- 48.30 -1.70 50.00 2650 ---- ---- ---- ---- 46.50 -1.70 48.20 2675 ---- ---- ---- ---- 44.80 -1.70 46.50 OG OCT24 Gold Option CALL 1500 ---- ---- ---- ---- 597.50 +13.80 583.70 1525 ---- ---- ---- ---- 572.70 +13.30 559.40 1550 ---- ---- ---- ---- 548.30 +12.70 535.60 1575 ---- ---- ---- ---- 524.30 +12.10 512.20 1600 ---- ---- ---- ---- 500.70 +11.50 489.20 1625 ---- ---- ---- ---- 477.60 +11.10 466.50 1650 ---- ---- ---- ---- 454.80 +10.40 444.40 1675 ---- ---- ---- ---- 432.50 +9.90 422.60 1680 ---- ---- ---- ---- 428.10 +9.80 418.30 1690 ---- ---- ---- ---- 419.40 +9.70 409.70 1700 ---- ---- ---- ---- 410.70 +9.40 401.30 1710 ---- ---- ---- ---- 402.00 +9.20 392.80 1720 ---- ---- ---- ---- 393.50 +9.00 384.50 1725 ---- ---- ---- ---- 389.20 +8.80 380.40 1730 ---- ---- ---- ---- 385.00 +8.80 376.20 1740 ---- ---- ---- ---- 376.60 +8.50 368.10 1750 ---- ---- ---- ---- 368.20 +8.30 359.90 1760 ---- ---- ---- ---- 360.00 +8.10 351.90 1770 ---- ---- ---- ---- 351.80 +7.90 343.90 1775 ---- ---- ---- ---- 347.70 +7.70 340.00 1780 ---- ---- ---- ---- 343.70 +7.60 336.10 1785 ---- ---- ---- ---- 339.70 +7.50 332.20 1790 ---- ---- ---- ---- 335.70 +7.40 328.30 1795 ---- ---- ---- ---- 331.70 +7.30 324.40 1800 ---- ---- ---- ---- 327.80 +7.20 320.60 1805 ---- ---- ---- ---- 323.90 +7.10 316.80 1810 ---- ---- ---- ---- 320.00 +7.00 313.00 1815 ---- ---- ---- ---- 316.10 +6.90 309.20 1820 ---- ---- ---- ---- 312.20 +6.70 305.50 1825 ---- ---- ---- ---- 308.40 +6.60 301.80 1830 ---- ---- ---- ---- 304.60 +6.50 298.10 1835 ---- ---- ---- ---- 300.80 +6.40 294.40 1840 ---- ---- ---- ---- 297.10 +6.30 290.80 1845 ---- ---- ---- ---- 293.30 +6.10 287.20 1850 ---- ---- ---- ---- 289.60 +6.00 283.60 1855 ---- ---- ---- ---- 286.00 +6.00 280.00 1860 ---- ---- ---- ---- 282.30 +5.80 276.50 1865 ---- ---- ---- ---- 278.70 +5.70 273.00 1870 ---- ---- ---- ---- 275.10 +5.60 269.50 1875 ---- ---- ---- ---- 271.60 +5.50 266.10 1880 ---- ---- ---- ---- 268.10 +5.40 262.70 1885 ---- ---- ---- ---- 264.60 +5.30 259.30 1890 ---- ---- ---- ---- 261.10 +5.20 255.90 1895 ---- ---- ---- ---- 257.70 +5.10 252.60 1900 ---- ---- ---- ---- 254.30 +5.00 249.30 1905 ---- ---- ---- ---- 250.90 +4.80 246.10 1910 ---- ---- ---- ---- 247.60 +4.70 242.90 1915 ---- ---- ---- ---- 244.30 +4.60 239.70 1920 ---- ---- ---- ---- 241.00 +4.50 236.50 1925 ---- ---- ---- ---- 237.80 +4.40 233.40 1930 ---- ---- ---- ---- 234.60 +4.30 230.30 1935 ---- ---- ---- ---- 231.40 +4.10 227.30 1940 ---- ---- ---- ---- 228.30 +4.00 224.30 1945 ---- ---- ---- ---- 225.20 +3.90 221.30 1950 ---- ---- ---- ---- 222.20 +3.90 218.30 1955 ---- ---- ---- ---- 219.20 +3.80 215.40 1960 ---- ---- ---- ---- 216.20 +3.60 212.60 1965 ---- ---- ---- ---- 213.30 +3.50 209.80 1970 ---- ---- ---- ---- 210.40 +3.40 207.00 1975 ---- ---- ---- ---- 207.50 +3.30 204.20 1980 ---- ---- ---- ---- 204.70 +3.20 201.50 1985 ---- ---- ---- ---- 202.00 +3.10 198.90 1990 ---- ---- ---- ---- 199.20 +2.90 196.30 1995 ---- ---- ---- ---- 196.60 +2.90 193.70 2000 ---- ---- ---- ---- 193.90 +2.80 191.10 2005 ---- ---- ---- ---- 191.30 +2.70 188.60 2010 ---- ---- ---- ---- 188.80 +2.60 186.20 2015 ---- ---- ---- ---- 186.20 +2.40 183.80 2020 ---- ---- ---- ---- 183.80 +2.40 181.40 2025 ---- ---- ---- ---- 181.30 +2.30 179.00 2030 ---- ---- ---- ---- 178.90 +2.20 176.70 2035 ---- ---- ---- ---- 176.60 +2.10 174.50 2040 ---- ---- ---- ---- 174.30 +2.00 172.30 2045 ---- ---- ---- ---- 172.00 +1.90 170.10 2050 ---- ---- ---- ---- 169.80 +1.90 167.90 2055 ---- ---- ---- ---- 167.60 +1.80 165.80 2060 ---- ---- ---- ---- 165.40 +1.70 163.70 2065 ---- ---- ---- ---- 163.30 +1.60 161.70 2070 ---- ---- ---- ---- 161.20 +1.50 159.70 2075 ---- ---- ---- ---- 159.10 +1.40 157.70 2080 ---- ---- ---- ---- 157.10 +1.40 155.70 2085 ---- ---- ---- ---- 155.10 +1.30 153.80 2090 ---- ---- ---- ---- 153.10 +1.20 151.90 2095 ---- ---- ---- ---- 151.20 +1.10 150.10 2100 ---- ---- ---- ---- 149.30 +1.00 148.30 2105 ---- ---- ---- ---- 147.40 +.90 146.50 2110 ---- ---- ---- ---- 145.60 +.90 144.70 2115 ---- ---- ---- ---- 143.80 +.80 143.00 2120 ---- ---- ---- ---- 142.00 +.70 141.30 2125 ---- ---- ---- ---- 140.30 +.70 139.60 2130 ---- ---- ---- ---- 138.60 +.70 137.90 2135 ---- ---- ---- ---- 136.90 +.60 136.30 2140 ---- ---- ---- ---- 135.20 +.50 134.70 2145 ---- ---- ---- ---- 133.60 +.50 133.10 2150 ---- ---- ---- ---- 132.00 +.40 131.60 2155 ---- ---- ---- ---- 130.40 +.30 130.10 2160 ---- ---- ---- ---- 128.80 +.20 128.60 2165 ---- ---- ---- ---- 127.30 +.20 127.10 2170 ---- ---- ---- ---- 125.80 +.10 125.70 2175 ---- ---- ---- ---- 124.30 +.10 124.20 2180 ---- ---- ---- ---- 122.90 +.10 122.80 2185 ---- ---- ---- ---- 121.40 -.10 121.50 2190 ---- ---- ---- ---- 120.00 -.10 120.10 2195 ---- ---- ---- ---- 118.70 -.10 118.80 2200 ---- ---- ---- ---- 117.30 -.20 117.50 2205 ---- ---- ---- ---- 116.00 -.20 116.20 2210 ---- ---- ---- ---- 114.60 -.30 114.90 2215 ---- ---- ---- ---- 113.30 -.30 113.60 2220 ---- ---- ---- ---- 112.10 -.30 112.40 2225 ---- ---- ---- ---- 110.80 -.40 111.20 2230 ---- ---- ---- ---- 109.60 -.40 110.00 2235 ---- ---- ---- ---- 108.40 -.40 108.80 2240 ---- ---- ---- ---- 107.20 -.50 107.70 2245 ---- ---- ---- ---- 106.00 -.50 106.50 2250 ---- ---- ---- ---- 104.80 -.60 105.40 2255 ---- ---- ---- ---- 103.70 -.60 104.30 2260 ---- ---- ---- ---- 102.50 -.70 103.20 2265 ---- ---- ---- ---- 101.40 -.70 102.10 2270 ---- ---- ---- ---- 100.30 -.80 101.10 2275 ---- ---- ---- ---- 99.30 -.70 100.00 2280 ---- ---- ---- ---- 98.20 -.80 99.00 2285 ---- ---- ---- ---- 97.20 -.80 98.00 2290 ---- ---- ---- ---- 96.10 -.90 97.00 2295 ---- ---- ---- ---- 95.10 -.90 96.00 2300 ---- ---- ---- ---- 94.10 -.90 95.00 2305 ---- ---- ---- ---- 93.10 -1.00 94.10 2310 ---- ---- ---- ---- 92.20 -.90 93.10 2315 ---- ---- ---- ---- 91.20 -1.00 92.20 2320 ---- ---- ---- ---- 90.30 -1.00 91.30 2325 ---- ---- ---- ---- 89.30 -1.10 90.40 2330 ---- ---- ---- ---- 88.40 -1.10 89.50 2335 ---- ---- ---- ---- 87.50 -1.10 88.60 2340 ---- ---- ---- ---- 86.70 -1.10 87.80 2345 ---- ---- ---- ---- 85.80 -1.10 86.90 2350 ---- ---- ---- ---- 84.90 -1.20 86.10 2355 ---- ---- ---- ---- 84.10 -1.20 85.30 2360 ---- ---- ---- ---- 83.20 -1.30 84.50 2365 ---- ---- ---- ---- 82.40 -1.30 83.70 2370 ---- ---- ---- ---- 81.60 -1.30 82.90 2375 ---- ---- ---- ---- 80.80 -1.30 82.10 2380 ---- ---- ---- ---- 80.00 -1.30 81.30 2385 ---- ---- ---- ---- 79.30 -1.30 80.60 2390 ---- ---- ---- ---- 78.50 -1.30 79.80 2400 ---- ---- ---- ---- 77.00 -1.40 78.40 2410 ---- ---- ---- ---- 75.60 -1.40 77.00 2420 ---- ---- ---- ---- 74.20 -1.40 75.60 2425 ---- ---- ---- ---- 73.50 -1.40 74.90 2430 ---- ---- ---- ---- 72.80 -1.40 74.20 2440 ---- ---- ---- ---- 71.50 -1.40 72.90 2450 ---- ---- ---- ---- 70.20 -1.50 71.70 2460 ---- ---- ---- ---- 68.90 -1.50 70.40 2470 ---- ---- ---- ---- 67.70 -1.50 69.20 2475 ---- ---- ---- ---- 67.10 -1.60 68.70 2480 ---- ---- ---- ---- 66.50 -1.60 68.10 2500 ---- ---- ---- ---- 64.30 -1.60 65.90 2525 ---- ---- ---- ---- 61.60 -1.60 63.20 2550 ---- ---- ---- ---- 59.10 -1.70 60.80 2575 ---- ---- ---- ---- 56.80 -1.70 58.50 2600 ---- ---- ---- ---- 54.60 -1.80 56.40 2625 ---- ---- ---- ---- 52.60 -1.80 54.40 2650 ---- ---- ---- ---- 50.70 -1.80 52.50 2675 ---- ---- ---- ---- 49.00 -1.70 50.70 OG NOV24 Gold Option CALL 1500 ---- ---- ---- ---- 611.20 +14.00 597.20 1525 ---- ---- ---- ---- 586.30 +13.40 572.90 1550 ---- ---- ---- ---- 561.80 +12.80 549.00 1575 ---- ---- ---- ---- 537.80 +12.20 525.60 1600 ---- ---- ---- ---- 514.30 +11.70 502.60 1625 ---- ---- ---- ---- 491.10 +11.10 480.00 1650 ---- ---- ---- ---- 468.40 +10.50 457.90 1675 ---- ---- ---- ---- 446.20 +10.00 436.20 1690 ---- ---- ---- ---- 433.00 +9.60 423.40 1700 ---- ---- ---- ---- 424.40 +9.40 415.00 1710 ---- ---- ---- ---- 415.80 +9.20 406.60 1720 ---- ---- ---- ---- 407.30 +9.00 398.30 1725 ---- ---- ---- ---- 403.00 +8.80 394.20 1730 ---- ---- ---- ---- 398.80 +8.70 390.10 1740 ---- ---- ---- ---- 390.50 +8.60 381.90 1750 ---- ---- ---- ---- 382.20 +8.30 373.90 1760 ---- ---- ---- ---- 374.00 +8.10 365.90 1770 ---- ---- ---- ---- 365.90 +7.90 358.00 1775 ---- ---- ---- ---- 361.80 +7.70 354.10 1780 ---- ---- ---- ---- 357.80 +7.60 350.20 1790 ---- ---- ---- ---- 349.90 +7.40 342.50 1795 ---- ---- ---- ---- 345.90 +7.30 338.60 1800 ---- ---- ---- ---- 342.00 +7.20 334.80 1805 ---- ---- ---- ---- 338.10 +7.10 331.00 1810 ---- ---- ---- ---- 334.20 +7.00 327.20 1815 ---- ---- ---- ---- 330.30 +6.80 323.50 1820 ---- ---- ---- ---- 326.50 +6.70 319.80 1825 ---- ---- ---- ---- 322.70 +6.60 316.10 1830 ---- ---- ---- ---- 318.90 +6.50 312.40 1835 ---- ---- ---- ---- 315.10 +6.40 308.70 1840 ---- ---- ---- ---- 311.40 +6.30 305.10 1845 ---- ---- ---- ---- 307.60 +6.10 301.50 1850 ---- ---- ---- ---- 303.90 +6.00 297.90 1855 ---- ---- ---- ---- 300.20 +5.90 294.30 1860 ---- ---- ---- ---- 296.60 +5.90 290.70 1865 ---- ---- ---- ---- 293.00 +5.80 287.20 1870 ---- ---- ---- ---- 289.30 +5.60 283.70 1875 ---- ---- ---- ---- 285.80 +5.50 280.30 1880 ---- ---- ---- ---- 282.20 +5.40 276.80 1885 ---- ---- ---- ---- 278.70 +5.30 273.40 1890 ---- ---- ---- ---- 275.20 +5.20 270.00 1895 ---- ---- ---- ---- 271.70 +5.10 266.60 1900 ---- ---- ---- ---- 268.20 +4.90 263.30 1905 ---- ---- ---- ---- 264.80 +4.90 259.90 1910 ---- ---- ---- ---- 261.40 +4.70 256.70 1915 ---- ---- ---- ---- 258.00 +4.60 253.40 1920 ---- ---- ---- ---- 254.70 +4.50 250.20 1925 ---- ---- ---- ---- 251.40 +4.40 247.00 1930 ---- ---- ---- ---- 248.10 +4.30 243.80 1935 ---- ---- ---- ---- 244.90 +4.20 240.70 1940 ---- ---- ---- ---- 241.70 +4.10 237.60 1945 ---- ---- ---- ---- 238.50 +4.00 234.50 1950 ---- ---- ---- ---- 235.40 +3.90 231.50 1955 ---- ---- ---- ---- 232.30 +3.80 228.50 1960 ---- ---- ---- ---- 229.20 +3.70 225.50 1965 ---- ---- ---- ---- 226.20 +3.60 222.60 1970 ---- ---- ---- ---- 223.20 +3.50 219.70 1975 ---- ---- ---- ---- 220.20 +3.30 216.90 1980 ---- ---- ---- ---- 217.30 +3.30 214.00 1985 ---- ---- ---- ---- 214.40 +3.10 211.30 1990 ---- ---- ---- ---- 211.60 +3.10 208.50 1995 ---- ---- ---- ---- 208.80 +2.90 205.90 2000 ---- ---- ---- ---- 206.10 +2.90 203.20 2005 ---- ---- ---- ---- 203.40 +2.80 200.60 2010 ---- ---- ---- ---- 200.70 +2.70 198.00 2015 ---- ---- ---- ---- 198.10 +2.60 195.50 2020 ---- ---- ---- ---- 195.50 +2.50 193.00 2025 ---- ---- ---- ---- 193.00 +2.40 190.60 2030 ---- ---- ---- ---- 190.50 +2.30 188.20 2035 ---- ---- ---- ---- 188.00 +2.20 185.80 2040 ---- ---- ---- ---- 185.60 +2.10 183.50 2045 ---- ---- ---- ---- 183.20 +2.00 181.20 2050 ---- ---- ---- ---- 180.90 +1.90 179.00 2055 ---- ---- ---- ---- 178.60 +1.80 176.80 2060 ---- ---- ---- ---- 176.40 +1.80 174.60 2065 ---- ---- ---- ---- 174.20 +1.70 172.50 2070 ---- ---- ---- ---- 172.00 +1.60 170.40 2075 ---- ---- ---- ---- 169.80 +1.40 168.40 2080 ---- ---- ---- ---- 167.80 +1.50 166.30 2085 ---- ---- ---- ---- 165.70 +1.30 164.40 2090 ---- ---- ---- ---- 163.70 +1.30 162.40 2095 ---- ---- ---- ---- 161.70 +1.20 160.50 2100 ---- ---- ---- ---- 159.70 +1.00 158.70 2105 ---- ---- ---- ---- 157.80 +1.00 156.80 2110 ---- ---- ---- ---- 156.00 +1.00 155.00 2115 ---- ---- ---- ---- 154.10 +.90 153.20 2120 ---- ---- ---- ---- 152.30 +.80 151.50 2125 ---- ---- ---- ---- 150.50 +.70 149.80 2130 ---- ---- ---- ---- 148.80 +.70 148.10 2135 ---- ---- ---- ---- 147.10 +.60 146.50 2140 ---- ---- ---- ---- 145.40 +.50 144.90 2145 ---- ---- ---- ---- 143.70 +.40 143.30 2150 ---- ---- ---- ---- 142.10 +.40 141.70 630 2155 ---- ---- ---- ---- 140.50 +.30 140.20 2160 ---- ---- ---- ---- 139.00 +.30 138.70 2165 ---- ---- ---- ---- 137.40 +.20 137.20 2170 ---- ---- ---- ---- 135.90 +.20 135.70 2175 ---- ---- ---- ---- 134.40 +.10 134.30 2180 ---- ---- ---- ---- 133.00 +.10 132.90 2185 ---- ---- ---- ---- 131.50 .00 131.50 2190 ---- ---- ---- ---- 130.10 .00 130.10 2195 ---- ---- ---- ---- 128.70 -.10 128.80 2200 ---- ---- ---- ---- 127.30 -.20 127.50 2205 ---- ---- ---- ---- 126.00 -.20 126.20 2210 ---- ---- ---- ---- 124.70 -.20 124.90 2215 ---- ---- ---- ---- 123.30 -.30 123.60 2220 ---- ---- ---- ---- 122.00 -.40 122.40 2225 ---- ---- ---- ---- 120.80 -.30 121.10 2230 ---- ---- ---- ---- 119.50 -.40 119.90 2235 ---- ---- ---- ---- 118.30 -.40 118.70 2240 ---- ---- ---- ---- 117.00 -.50 117.50 2245 ---- ---- ---- ---- 115.80 -.60 116.40 2250 ---- ---- ---- ---- 114.60 -.60 115.20 2255 ---- ---- ---- ---- 113.40 -.70 114.10 2260 ---- ---- ---- ---- 112.30 -.60 112.90 2265 ---- ---- ---- ---- 111.10 -.70 111.80 2270 ---- ---- ---- ---- 109.90 -.80 110.70 2275 ---- ---- ---- ---- 108.80 -.80 109.60 2280 ---- ---- ---- ---- 107.70 -.80 108.50 2285 ---- ---- ---- ---- 106.60 -.80 107.40 2290 ---- ---- ---- ---- 105.50 -.80 106.30 2295 ---- ---- ---- ---- 104.40 -.90 105.30 2300 ---- ---- ---- ---- 103.30 -.90 104.20 2305 ---- ---- ---- ---- 102.20 -1.00 103.20 2310 ---- ---- ---- ---- 101.10 -1.00 102.10 2315 ---- ---- ---- ---- 100.10 -1.00 101.10 2320 ---- ---- ---- ---- 99.10 -1.00 100.10 2325 ---- ---- ---- ---- 98.00 -1.10 99.10 2330 ---- ---- ---- ---- 97.00 -1.10 98.10 2335 ---- ---- ---- ---- 96.00 -1.10 97.10 2340 ---- ---- ---- ---- 95.00 -1.20 96.20 2345 ---- ---- ---- ---- 94.00 -1.20 95.20 2350 ---- ---- ---- ---- 93.00 -1.30 94.30 2355 ---- ---- ---- ---- 92.10 -1.20 93.30 2360 ---- ---- ---- ---- 91.10 -1.30 92.40 2365 ---- ---- ---- ---- 90.20 -1.30 91.50 2370 ---- ---- ---- ---- 89.30 -1.30 90.60 2375 ---- ---- ---- ---- 88.30 -1.40 89.70 2380 ---- ---- ---- ---- 87.40 -1.40 88.80 2385 ---- ---- ---- ---- 86.50 -1.40 87.90 2390 ---- ---- ---- ---- 85.60 -1.40 87.00 2395 ---- ---- ---- ---- 84.80 -1.40 86.20 2400 ---- ---- ---- ---- 83.90 -1.40 85.30 2410 ---- ---- ---- ---- 82.20 -1.50 83.70 2420 ---- ---- ---- ---- 80.60 -1.40 82.00 2425 ---- ---- ---- ---- 79.70 -1.50 81.20 2430 ---- ---- ---- ---- 78.90 -1.60 80.50 2440 ---- ---- ---- ---- 77.40 -1.50 78.90 2450 ---- ---- ---- ---- 75.80 -1.60 77.40 2460 ---- ---- ---- ---- 74.40 -1.60 76.00 2470 ---- ---- ---- ---- 72.90 -1.60 74.50 2475 ---- ---- ---- ---- 72.20 -1.60 73.80 2480 ---- ---- ---- ---- 71.50 -1.60 73.10 2490 ---- ---- ---- ---- 70.10 -1.70 71.80 2500 ---- ---- ---- ---- 68.80 -1.70 70.50 2525 ---- ---- ---- ---- 65.60 -1.70 67.30 2550 ---- ---- ---- ---- 62.60 -1.80 64.40 2575 ---- ---- ---- ---- 59.80 -1.80 61.60 2600 ---- ---- ---- ---- 57.20 -1.80 59.00 2625 ---- ---- ---- ---- 54.70 -1.90 56.60 2650 ---- ---- ---- ---- 52.40 -1.90 54.30 2675 ---- ---- ---- ---- 50.30 -1.80 52.10 2700 ---- ---- ---- ---- 48.20 -1.90 50.10 OG DEC24 Gold Option CALL 950 ---- ---- ---- ---- 1161.20 +14.30 1146.90 975 ---- ---- ---- ---- 1136.20 +14.30 1121.90 1000 ---- ---- ---- ---- 1111.20 +14.30 1096.90 1025 ---- ---- ---- ---- 1086.20 +14.30 1071.90 1050 ---- ---- ---- ---- 1061.20 +14.30 1046.90 1075 ---- ---- ---- ---- 1036.20 +14.30 1021.90 1100 ---- ---- ---- ---- 1011.20 +14.30 996.90 1125 ---- ---- ---- ---- 986.20 +14.30 971.90 1130 ---- ---- ---- ---- 981.20 +14.30 966.90 1140 ---- ---- ---- ---- 971.20 +14.30 956.90 1150 ---- ---- ---- ---- 961.20 +14.30 946.90 1160 ---- ---- ---- ---- 951.20 +14.30 936.90 1170 ---- ---- ---- ---- 941.20 +14.30 926.90 1175 ---- ---- ---- ---- 936.20 +14.30 921.90 1180 ---- ---- ---- ---- 931.20 +14.30 916.90 1190 ---- ---- ---- ---- 921.20 +14.30 906.90 1200 ---- ---- ---- ---- 911.20 +14.30 896.90 1210 ---- ---- ---- ---- 901.20 +14.30 886.90 1220 ---- ---- ---- ---- 891.20 +14.30 876.90 1225 ---- ---- ---- ---- 886.20 +14.30 871.90 1230 ---- ---- ---- ---- 881.20 +14.30 866.90 1235 ---- ---- ---- ---- 876.20 +14.30 861.90 1240 ---- ---- ---- ---- 871.20 +14.30 856.90 1245 ---- ---- ---- ---- 866.20 +14.30 851.90 1250 ---- ---- ---- ---- 861.20 +14.30 846.90 1255 ---- ---- ---- ---- 856.20 +14.30 841.90 1260 ---- ---- ---- ---- 851.20 +14.30 836.90 1265 ---- ---- ---- ---- 846.20 +14.30 831.90 1270 ---- ---- ---- ---- 841.20 +14.30 826.90 1275 ---- ---- ---- ---- 836.20 +14.30 821.90 1280 ---- ---- ---- ---- 831.20 +14.30 816.90 1285 ---- ---- ---- ---- 826.20 +14.30 811.90 1290 ---- ---- ---- ---- 821.20 +14.30 806.90 1295 ---- ---- ---- ---- 816.20 +14.30 801.90 1300 ---- ---- ---- ---- 811.20 +14.30 796.90 1305 ---- ---- ---- ---- 806.20 +14.30 791.90 1310 ---- ---- ---- ---- 801.20 +14.30 786.90 1315 ---- ---- ---- ---- 796.20 +14.30 781.90 1320 ---- ---- ---- ---- 791.20 +14.30 776.90 1325 ---- ---- ---- ---- 786.20 +14.30 771.90 1330 ---- ---- ---- ---- 781.20 +14.30 766.90 1335 ---- ---- ---- ---- 776.20 +14.30 761.90 1340 ---- ---- ---- ---- 771.20 +14.30 756.90 1345 ---- ---- ---- ---- 766.20 +14.30 751.90 1350 ---- ---- ---- ---- 761.20 +14.30 746.90 1355 ---- ---- ---- ---- 756.20 +14.30 741.90 1360 ---- ---- ---- ---- 751.20 +14.30 736.90 1365 ---- ---- ---- ---- 746.20 +14.30 731.90 1370 ---- ---- ---- ---- 741.20 +14.30 726.90 1375 ---- ---- ---- ---- 736.20 +14.30 721.90 1380 ---- ---- ---- ---- 731.20 +14.30 716.90 1385 ---- ---- ---- ---- 726.20 +14.30 711.90 1390 ---- ---- ---- ---- 721.20 +14.30 706.90 1395 ---- ---- ---- ---- 716.20 +14.30 701.90 1400 ---- ---- ---- ---- 711.20 +14.30 696.90 1405 ---- ---- ---- ---- 706.20 +14.30 691.90 1410 ---- ---- ---- ---- 701.20 +14.30 686.90 1415 ---- ---- ---- ---- 696.20 +14.30 681.90 1420 ---- ---- ---- ---- 691.20 +14.30 676.90 1425 ---- ---- ---- ---- 686.20 +14.30 671.90 1430 ---- ---- ---- ---- 681.20 +14.30 666.90 1435 ---- ---- ---- ---- 676.20 +14.20 662.00 1440 ---- ---- ---- ---- 671.20 +14.20 657.00 1445 ---- ---- ---- ---- 666.20 +14.10 652.10 1450 ---- ---- ---- ---- 661.20 +14.00 647.20 1455 ---- ---- ---- ---- 656.20 +13.90 642.30 1460 ---- ---- ---- ---- 651.20 +13.80 637.40 1465 ---- ---- ---- ---- 646.20 +13.70 632.50 1470 ---- ---- ---- ---- 641.20 +13.60 627.60 1475 ---- ---- ---- ---- 636.30 +13.50 622.80 1480 ---- ---- ---- ---- 631.40 +13.40 618.00 1485 ---- ---- ---- ---- 626.40 +13.30 613.10 1490 ---- ---- ---- ---- 621.50 +13.20 608.30 1495 ---- ---- ---- ---- 616.60 +13.00 603.60 1500 ---- ---- ---- ---- 611.80 +13.00 598.80 1505 ---- ---- ---- ---- 606.90 +12.90 594.00 1510 ---- ---- ---- ---- 602.00 +12.70 589.30 1515 ---- ---- ---- ---- 597.20 +12.60 584.60 1520 ---- ---- ---- ---- 592.40 +12.50 579.90 1525 ---- ---- ---- ---- 587.60 +12.40 575.20 1530 ---- ---- ---- ---- 582.80 +12.30 570.50 1535 ---- ---- ---- ---- 578.00 +12.20 565.80 1540 ---- ---- ---- ---- 573.30 +12.20 561.10 1545 ---- ---- ---- ---- 568.50 +12.00 556.50 1550 ---- ---- ---- ---- 563.80 +11.90 551.90 1555 ---- ---- ---- ---- 559.10 +11.80 547.30 1560 ---- ---- ---- ---- 554.40 +11.70 542.70 1565 ---- ---- ---- ---- 549.70 +11.60 538.10 1570 ---- ---- ---- ---- 545.00 +11.50 533.50 1575 ---- ---- ---- ---- 540.30 +11.40 528.90 1580 ---- ---- ---- ---- 535.70 +11.30 524.40 1585 ---- ---- ---- ---- 531.10 +11.20 519.90 1590 ---- ---- ---- ---- 526.40 +11.10 515.30 1595 ---- ---- ---- ---- 521.80 +11.00 510.80 1600 ---- ---- ---- ---- 517.20 +10.80 506.40 1605 ---- ---- ---- ---- 512.70 +10.80 501.90 1610 ---- ---- ---- ---- 508.10 +10.70 497.40 1615 ---- ---- ---- ---- 503.60 +10.60 493.00 1620 ---- ---- ---- ---- 499.00 +10.50 488.50 1625 ---- ---- ---- ---- 494.50 +10.40 484.10 1630 ---- ---- ---- ---- 490.00 +10.30 479.70 1635 ---- ---- ---- ---- 485.50 +10.20 475.30 1640 ---- ---- ---- ---- 481.00 +10.10 470.90 1645 ---- ---- ---- ---- 476.50 +10.00 466.50 1650 ---- ---- ---- ---- 472.10 +9.90 462.20 1655 ---- ---- ---- ---- 467.60 +9.80 457.80 1660 ---- ---- ---- ---- 463.20 +9.70 453.50 1665 ---- ---- ---- ---- 458.80 +9.70 449.10 1670 ---- ---- ---- ---- 454.30 +9.50 444.80 1675 ---- ---- ---- ---- 449.90 +9.40 440.50 1680 ---- ---- ---- ---- 445.60 +9.30 436.30 1685 ---- ---- ---- ---- 441.20 +9.20 432.00 1690 ---- ---- ---- ---- 436.80 +9.10 427.70 1695 ---- ---- ---- ---- 432.50 +9.00 423.50 1700 ---- ---- ---- ---- 428.20 +9.00 419.20 1705 ---- ---- ---- ---- 423.80 +8.80 415.00 1710 ---- ---- ---- ---- 419.50 +8.70 410.80 1715 ---- ---- ---- ---- 415.30 +8.70 406.60 1720 ---- ---- ---- ---- 411.00 +8.50 402.50 1725 ---- ---- ---- ---- 406.70 +8.40 398.30 1730 ---- ---- ---- ---- 402.50 +8.30 394.20 1735 ---- ---- ---- ---- 398.30 +8.30 390.00 1740 ---- ---- ---- ---- 394.00 +8.10 385.90 1745 ---- ---- ---- ---- 389.90 +8.10 381.80 1750 ---- ---- ---- ---- 385.70 +7.90 377.80 1755 ---- ---- ---- ---- 381.50 +7.80 373.70 1760 ---- ---- ---- ---- 377.40 +7.70 369.70 1765 ---- ---- ---- ---- 373.30 +7.70 365.60 1770 ---- ---- ---- ---- 369.10 +7.50 361.60 1775 ---- ---- ---- ---- 365.10 +7.40 357.70 1780 ---- ---- ---- ---- 361.00 +7.30 353.70 1785 ---- ---- ---- ---- 357.00 +7.30 349.70 1790 ---- ---- ---- ---- 352.90 +7.10 345.80 1795 ---- ---- ---- ---- 348.90 +7.00 341.90 1800 ---- ---- ---- ---- 344.90 +6.90 338.00 1805 ---- ---- ---- ---- 341.00 +6.80 334.20 1810 ---- ---- ---- ---- 337.00 +6.60 330.40 1815 ---- ---- ---- ---- 333.10 +6.60 326.50 1820 ---- ---- ---- ---- 329.20 +6.40 322.80 1825 ---- ---- ---- ---- 325.40 +6.40 319.00 1830 ---- ---- ---- ---- 321.50 +6.20 315.30 1835 ---- ---- ---- ---- 317.70 +6.20 311.50 1840 ---- ---- ---- ---- 313.90 +6.00 307.90 1845 ---- ---- ---- ---- 310.10 +5.90 304.20 1850 ---- ---- ---- ---- 306.40 +5.80 300.60 1855 ---- ---- ---- ---- 302.70 +5.70 297.00 1860 ---- ---- ---- ---- 299.00 +5.60 293.40 1865 ---- ---- ---- ---- 295.40 +5.60 289.80 1870 ---- ---- ---- ---- 291.70 +5.40 286.30 1875 ---- ---- ---- ---- 288.10 +5.20 282.90 1880 ---- ---- ---- ---- 284.60 +5.20 279.40 1885 ---- ---- ---- ---- 281.10 +5.10 276.00 1890 ---- ---- ---- ---- 277.60 +5.00 272.60 1895 ---- ---- ---- ---- 274.10 +4.90 269.20 1900 ---- ---- ---- ---- 270.70 +4.80 265.90 1905 ---- ---- ---- ---- 267.30 +4.70 262.60 1910 ---- ---- ---- ---- 263.90 +4.50 259.40 1915 ---- ---- ---- ---- 260.60 +4.50 256.10 1920 ---- ---- ---- ---- 257.30 +4.30 253.00 1925 ---- ---- ---- ---- 254.00 +4.20 249.80 1930 ---- ---- ---- ---- 250.80 +4.10 246.70 1935 ---- ---- ---- ---- 247.60 +4.00 243.60 1940 ---- ---- ---- ---- 244.50 +3.90 240.60 1945 ---- ---- ---- ---- 241.40 +3.80 237.60 1950 ---- ---- ---- ---- 238.30 +3.70 234.60 1955 ---- ---- ---- ---- 235.30 +3.60 231.70 1960 ---- ---- ---- ---- 232.30 +3.50 228.80 1965 ---- ---- ---- ---- 229.30 +3.40 225.90 1970 ---- ---- ---- ---- 226.40 +3.30 223.10 1975 ---- ---- ---- ---- 223.50 +3.20 220.30 1980 ---- ---- ---- ---- 220.60 +3.00 217.60 1985 ---- ---- ---- ---- 217.80 +2.90 214.90 1990 ---- ---- ---- ---- 215.10 +2.90 212.20 1995 ---- ---- ---- ---- 212.40 +2.80 209.60 2000 ---- ---- ---- ---- 209.70 +2.70 207.00 258 2005 ---- ---- ---- ---- 207.00 +2.60 204.40 2010 ---- ---- ---- ---- 204.40 +2.50 201.90 2015 ---- ---- ---- ---- 201.90 +2.40 199.50 2020 ---- ---- ---- ---- 199.30 +2.30 197.00 1 2025 ---- ---- ---- ---- 196.90 +2.30 194.60 2030 ---- ---- ---- ---- 194.40 +2.10 192.30 2035 ---- ---- ---- ---- 192.00 +2.00 190.00 2040 ---- ---- ---- ---- 189.60 +1.90 187.70 2045 ---- ---- ---- ---- 187.30 +1.80 185.50 2050 ---- ---- ---- ---- 185.00 +1.70 183.30 2055 ---- ---- ---- ---- 182.80 +1.70 181.10 2060 ---- ---- ---- ---- 180.50 +1.50 179.00 2065 ---- ---- ---- ---- 178.40 +1.50 176.90 2070 ---- ---- ---- ---- 176.20 +1.40 174.80 2075 ---- ---- ---- ---- 174.10 +1.30 172.80 2080 ---- ---- ---- ---- 172.00 +1.20 170.80 2085 ---- ---- ---- ---- 170.00 +1.20 168.80 2090 ---- ---- ---- ---- 168.00 +1.10 166.90 2095 ---- ---- ---- ---- 166.00 +1.00 165.00 2100 ---- ---- ---- ---- 164.10 +1.00 163.10 350 2105 ---- ---- ---- ---- 162.10 +.80 161.30 2110 ---- ---- ---- ---- 160.30 +.90 159.40 2115 ---- ---- ---- ---- 158.40 +.70 157.70 2120 ---- ---- ---- ---- 156.60 +.70 155.90 2125 ---- ---- ---- ---- 154.80 +.60 154.20 2130 ---- ---- ---- ---- 153.00 +.50 152.50 2135 ---- ---- ---- ---- 151.30 +.50 150.80 2140 ---- ---- ---- ---- 149.60 +.40 149.20 2145 ---- ---- ---- ---- 147.90 +.30 147.60 2150 ---- ---- ---- ---- 146.30 +.30 146.00 600 2155 ---- ---- ---- ---- 144.70 +.30 144.40 2160 ---- ---- ---- ---- 143.10 +.20 142.90 2165 ---- ---- ---- ---- 141.50 +.10 141.40 2170 ---- ---- ---- ---- 139.90 .00 139.90 2175 ---- ---- ---- ---- 138.40 .00 138.40 2180 ---- ---- ---- ---- 136.90 -.10 137.00 2185 ---- ---- ---- ---- 135.40 -.10 135.50 2190 ---- ---- ---- ---- 134.00 -.10 134.10 2195 ---- ---- ---- ---- 132.60 -.20 132.80 2200 ---- ---- ---- ---- 131.20 -.20 131.40 2205 ---- ---- ---- ---- 129.80 -.30 130.10 2210 ---- ---- ---- ---- 128.40 -.30 128.70 2215 ---- ---- ---- ---- 127.10 -.30 127.40 2220 ---- ---- ---- ---- 125.70 -.50 126.20 2225 ---- ---- ---- ---- 124.40 -.50 124.90 2230 ---- ---- ---- ---- 123.10 -.60 123.70 2235 ---- ---- ---- ---- 121.90 -.50 122.40 2240 ---- ---- ---- ---- 120.60 -.60 121.20 2245 ---- ---- ---- ---- 119.40 -.60 120.00 2250 ---- ---- ---- ---- 118.20 -.60 118.80 2255 ---- ---- ---- ---- 117.00 -.70 117.70 2260 ---- ---- ---- ---- 115.80 -.70 116.50 2265 ---- ---- ---- ---- 114.60 -.80 115.40 2270 ---- ---- ---- ---- 113.50 -.80 114.30 2275 ---- ---- ---- ---- 112.30 -.90 113.20 2280 ---- ---- ---- ---- 111.20 -.90 112.10 2285 ---- ---- ---- ---- 110.10 -.90 111.00 2290 ---- ---- ---- ---- 109.00 -.90 109.90 2295 ---- ---- ---- ---- 107.90 -1.00 108.90 2300 ---- ---- ---- ---- 106.80 -1.00 107.80 1 2305 ---- ---- ---- ---- 105.80 -1.00 106.80 2310 ---- ---- ---- ---- 104.70 -1.10 105.80 2315 ---- ---- ---- ---- 103.70 -1.10 104.80 2320 ---- ---- ---- ---- 102.70 -1.10 103.80 2325 ---- ---- ---- ---- 101.70 -1.10 102.80 2330 ---- ---- ---- ---- 100.70 -1.20 101.90 2335 ---- ---- ---- ---- 99.70 -1.20 100.90 2340 ---- ---- ---- ---- 98.70 -1.30 100.00 2345 ---- ---- ---- ---- 97.70 -1.30 99.00 2350 ---- ---- ---- ---- 96.80 -1.30 98.10 2355 ---- ---- ---- ---- 95.90 -1.30 97.20 2360 ---- ---- ---- ---- 94.90 -1.40 96.30 2365 ---- ---- ---- ---- 94.00 -1.40 95.40 2370 ---- ---- ---- ---- 93.10 -1.40 94.50 2375 ---- ---- ---- ---- 92.20 -1.40 93.60 2380 ---- ---- ---- ---- 91.30 -1.40 92.70 2385 ---- ---- ---- ---- 90.40 -1.50 91.90 2390 ---- ---- ---- ---- 89.60 -1.40 91.00 2395 ---- ---- ---- ---- 88.70 -1.50 90.20 2400 ---- ---- ---- ---- 87.80 -1.50 89.30 1 2410 ---- ---- ---- ---- 86.20 -1.50 87.70 2420 ---- ---- ---- ---- 84.50 -1.60 86.10 2425 ---- ---- ---- ---- 83.70 -1.60 85.30 2430 ---- ---- ---- ---- 82.90 -1.60 84.50 2440 ---- ---- ---- ---- 81.30 -1.70 83.00 2450 ---- ---- ---- ---- 79.80 -1.60 81.40 2460 ---- ---- ---- ---- 78.20 -1.70 79.90 2470 ---- ---- ---- ---- 76.80 -1.70 78.50 2475 ---- ---- ---- ---- 76.00 -1.70 77.70 2480 ---- ---- ---- ---- 75.30 -1.70 77.00 2490 ---- ---- ---- ---- 73.80 -1.80 75.60 2500 ---- ---- ---- ---- 72.40 -1.80 74.20 3261 2525 ---- ---- ---- ---- 69.00 -1.90 70.90 2550 ---- ---- ---- ---- 65.80 -1.80 67.60 2575 ---- ---- ---- ---- 62.70 -1.90 64.60 2600 ---- ---- ---- ---- 59.70 -1.90 61.60 2625 ---- ---- ---- ---- 56.90 -1.90 58.80 2650 ---- ---- ---- ---- 54.20 -2.00 56.20 150 2675 ---- ---- ---- ---- 51.70 -1.90 53.60 2700 ---- ---- ---- ---- 49.20 -2.00 51.20 750 3000 ---- ---- ---- ---- 28.10 -1.70 29.80 2838 3450 ---- ---- ---- ---- 14.10 -1.30 15.40 3475 ---- ---- ---- ---- 13.70 -1.20 14.90 3500 ---- ---- ---- ---- 13.30 -1.20 14.50 4 4000 ---- ---- ---- ---- 8.10 -.80 8.90 7 OG JAN25 Gold Option CALL 1625 ---- ---- ---- ---- 506.60 +11.10 495.50 1650 ---- ---- ---- ---- 484.10 +10.50 473.60 1675 ---- ---- ---- ---- 462.00 +9.90 452.10 1700 ---- ---- ---- ---- 440.50 +9.30 431.20 1725 ---- ---- ---- ---- 419.50 +8.70 410.80 1750 ---- ---- ---- ---- 399.00 +8.10 390.90 1775 ---- ---- ---- ---- 379.00 +7.50 371.50 1800 ---- ---- ---- ---- 359.60 +7.00 352.60 1810 ---- ---- ---- ---- 352.00 +6.70 345.30 1820 ---- ---- ---- ---- 344.40 +6.50 337.90 1825 ---- ---- ---- ---- 340.70 +6.40 334.30 1830 ---- ---- ---- ---- 337.00 +6.30 330.70 1840 ---- ---- ---- ---- 329.60 +6.00 323.60 1850 ---- ---- ---- ---- 322.30 +5.80 316.50 1860 ---- ---- ---- ---- 315.20 +5.60 309.60 1870 ---- ---- ---- ---- 308.10 +5.40 302.70 1875 ---- ---- ---- ---- 304.60 +5.30 299.30 1880 ---- ---- ---- ---- 301.10 +5.20 295.90 1890 ---- ---- ---- ---- 294.10 +4.90 289.20 1900 ---- ---- ---- ---- 287.30 +4.70 282.60 1910 ---- ---- ---- ---- 280.60 +4.50 276.10 1915 ---- ---- ---- ---- 277.30 +4.40 272.90 1920 ---- ---- ---- ---- 274.00 +4.30 269.70 1925 ---- ---- ---- ---- 270.70 +4.20 266.50 1930 ---- ---- ---- ---- 267.50 +4.10 263.40 1935 ---- ---- ---- ---- 264.20 +4.00 260.20 1940 ---- ---- ---- ---- 261.00 +3.80 257.20 1945 ---- ---- ---- ---- 257.90 +3.80 254.10 1950 ---- ---- ---- ---- 254.70 +3.60 251.10 1955 ---- ---- ---- ---- 251.60 +3.50 248.10 1960 ---- ---- ---- ---- 248.60 +3.50 245.10 1965 ---- ---- ---- ---- 245.50 +3.40 242.10 1970 ---- ---- ---- ---- 242.50 +3.30 239.20 1975 ---- ---- ---- ---- 239.50 +3.20 236.30 1980 ---- ---- ---- ---- 236.60 +3.10 233.50 1985 ---- ---- ---- ---- 233.70 +3.00 230.70 1990 ---- ---- ---- ---- 230.80 +2.90 227.90 1995 ---- ---- ---- ---- 227.90 +2.80 225.10 2000 ---- ---- ---- ---- 225.10 +2.70 222.40 2005 ---- ---- ---- ---- 222.30 +2.60 219.70 2010 ---- ---- ---- ---- 219.60 +2.60 217.00 2015 ---- ---- ---- ---- 216.80 +2.40 214.40 2020 ---- ---- ---- ---- 214.20 +2.40 211.80 2025 ---- ---- ---- ---- 211.50 +2.20 209.30 2030 ---- ---- ---- ---- 208.90 +2.10 206.80 2035 ---- ---- ---- ---- 206.40 +2.10 204.30 2040 ---- ---- ---- ---- 203.80 +2.00 201.80 2045 ---- ---- ---- ---- 201.30 +1.90 199.40 2050 ---- ---- ---- ---- 198.90 +1.80 197.10 2055 ---- ---- ---- ---- 196.50 +1.70 194.80 2060 ---- ---- ---- ---- 194.10 +1.60 192.50 2065 ---- ---- ---- ---- 191.80 +1.60 190.20 2070 ---- ---- ---- ---- 189.50 +1.50 188.00 2075 ---- ---- ---- ---- 187.20 +1.40 185.80 2080 ---- ---- ---- ---- 185.00 +1.30 183.70 2085 ---- ---- ---- ---- 182.80 +1.20 181.60 2090 ---- ---- ---- ---- 180.70 +1.10 179.60 2095 ---- ---- ---- ---- 178.60 +1.10 177.50 2100 ---- ---- ---- ---- 176.60 +1.00 175.60 2105 ---- ---- ---- ---- 174.50 +.90 173.60 2110 ---- ---- ---- ---- 172.50 +.80 171.70 2115 ---- ---- ---- ---- 170.60 +.80 169.80 2120 ---- ---- ---- ---- 168.70 +.70 168.00 2125 ---- ---- ---- ---- 166.80 +.70 166.10 2130 ---- ---- ---- ---- 164.90 +.50 164.40 2135 ---- ---- ---- ---- 163.10 +.50 162.60 2140 ---- ---- ---- ---- 161.30 +.40 160.90 2145 ---- ---- ---- ---- 159.60 +.40 159.20 2150 ---- ---- ---- ---- 157.90 +.40 157.50 2155 ---- ---- ---- ---- 156.20 +.30 155.90 2160 ---- ---- ---- ---- 154.50 +.20 154.30 2165 ---- ---- ---- ---- 152.90 +.20 152.70 2170 ---- ---- ---- ---- 151.30 +.10 151.20 2175 ---- ---- ---- ---- 149.70 .00 149.70 2180 ---- ---- ---- ---- 148.10 -.10 148.20 2185 ---- ---- ---- ---- 146.60 -.10 146.70 2190 ---- ---- ---- ---- 145.10 -.10 145.20 2195 ---- ---- ---- ---- 143.60 -.20 143.80 2200 ---- ---- ---- ---- 142.20 -.20 142.40 2205 ---- ---- ---- ---- 140.70 -.30 141.00 2210 ---- ---- ---- ---- 139.30 -.40 139.70 2215 ---- ---- ---- ---- 138.00 -.30 138.30 2220 ---- ---- ---- ---- 136.60 -.40 137.00 2225 ---- ---- ---- ---- 135.30 -.40 135.70 2230 ---- ---- ---- ---- 133.90 -.60 134.50 2235 ---- ---- ---- ---- 132.60 -.60 133.20 2240 ---- ---- ---- ---- 131.30 -.70 132.00 2245 ---- ---- ---- ---- 130.10 -.60 130.70 2250 ---- ---- ---- ---- 128.80 -.70 129.50 2255 ---- ---- ---- ---- 127.60 -.70 128.30 2260 ---- ---- ---- ---- 126.40 -.70 127.10 2265 ---- ---- ---- ---- 125.20 -.80 126.00 2270 ---- ---- ---- ---- 124.00 -.80 124.80 2275 ---- ---- ---- ---- 122.80 -.90 123.70 2280 ---- ---- ---- ---- 121.60 -.90 122.50 2285 ---- ---- ---- ---- 120.50 -.90 121.40 2290 ---- ---- ---- ---- 119.30 -1.00 120.30 2295 ---- ---- ---- ---- 118.20 -1.00 119.20 2300 ---- ---- ---- ---- 117.10 -1.00 118.10 2305 ---- ---- ---- ---- 116.00 -1.10 117.10 2310 ---- ---- ---- ---- 114.90 -1.10 116.00 2315 ---- ---- ---- ---- 113.80 -1.20 115.00 2320 ---- ---- ---- ---- 112.70 -1.20 113.90 2325 ---- ---- ---- ---- 111.70 -1.20 112.90 2330 ---- ---- ---- ---- 110.60 -1.30 111.90 2335 ---- ---- ---- ---- 109.60 -1.30 110.90 2340 ---- ---- ---- ---- 108.60 -1.30 109.90 2345 ---- ---- ---- ---- 107.60 -1.30 108.90 2350 ---- ---- ---- ---- 106.60 -1.30 107.90 2355 ---- ---- ---- ---- 105.60 -1.40 107.00 2360 ---- ---- ---- ---- 104.60 -1.40 106.00 2365 ---- ---- ---- ---- 103.70 -1.40 105.10 2370 ---- ---- ---- ---- 102.70 -1.40 104.10 2375 ---- ---- ---- ---- 101.80 -1.40 103.20 2380 ---- ---- ---- ---- 100.80 -1.50 102.30 2385 ---- ---- ---- ---- 99.90 -1.50 101.40 2390 ---- ---- ---- ---- 99.00 -1.50 100.50 2395 ---- ---- ---- ---- 98.10 -1.60 99.70 2400 ---- ---- ---- ---- 97.20 -1.60 98.80 2405 ---- ---- ---- ---- 96.30 -1.60 97.90 2410 ---- ---- ---- ---- 95.50 -1.60 97.10 2420 ---- ---- ---- ---- 93.80 -1.60 95.40 2425 ---- ---- ---- ---- 92.90 -1.70 94.60 2430 ---- ---- ---- ---- 92.10 -1.70 93.80 2440 ---- ---- ---- ---- 90.50 -1.70 92.20 2450 ---- ---- ---- ---- 88.90 -1.70 90.60 2460 ---- ---- ---- ---- 87.40 -1.70 89.10 2470 ---- ---- ---- ---- 85.90 -1.80 87.70 2475 ---- ---- ---- ---- 85.10 -1.80 86.90 2480 ---- ---- ---- ---- 84.40 -1.80 86.20 2490 ---- ---- ---- ---- 83.00 -1.80 84.80 2500 ---- ---- ---- ---- 81.60 -1.90 83.50 2510 ---- ---- ---- ---- 80.20 -1.90 82.10 2525 ---- ---- ---- ---- 78.30 -1.90 80.20 2550 ---- ---- ---- ---- 75.10 -2.00 77.10 2575 ---- ---- ---- ---- 72.20 -2.00 74.20 2600 ---- ---- ---- ---- 69.50 -2.00 71.50 2625 ---- ---- ---- ---- 66.90 -2.00 68.90 2650 ---- ---- ---- ---- 64.40 -2.10 66.50 2675 ---- ---- ---- ---- 62.10 -2.10 64.20 2700 ---- ---- ---- ---- 60.00 -2.10 62.10 OG FEB25 Gold Option CALL 1625 ---- ---- ---- ---- 511.50 ---- ---- 1650 ---- ---- ---- ---- 489.60 ---- ---- 1675 ---- ---- ---- ---- 468.10 ---- ---- 1700 ---- ---- ---- ---- 447.10 ---- ---- 1725 ---- ---- ---- ---- 426.50 ---- ---- 1750 ---- ---- ---- ---- 406.30 ---- ---- 1775 ---- ---- ---- ---- 386.60 ---- ---- 1800 ---- ---- ---- ---- 367.40 ---- ---- 1810 ---- ---- ---- ---- 359.80 ---- ---- 1820 ---- ---- ---- ---- 352.40 ---- ---- 1830 ---- ---- ---- ---- 345.00 ---- ---- 1840 ---- ---- ---- ---- 337.60 ---- ---- 1850 ---- ---- ---- ---- 330.40 ---- ---- 1860 ---- ---- ---- ---- 323.20 ---- ---- 1870 ---- ---- ---- ---- 316.10 ---- ---- 1880 ---- ---- ---- ---- 309.10 ---- ---- 1890 ---- ---- ---- ---- 302.20 ---- ---- 1900 ---- ---- ---- ---- 295.40 ---- ---- 1910 ---- ---- ---- ---- 288.60 ---- ---- 1915 ---- ---- ---- ---- 285.30 ---- ---- 1920 ---- ---- ---- ---- 282.00 ---- ---- 1925 ---- ---- ---- ---- 278.70 ---- ---- 1930 ---- ---- ---- ---- 275.50 ---- ---- 1935 ---- ---- ---- ---- 272.20 ---- ---- 1940 ---- ---- ---- ---- 269.00 ---- ---- 1945 ---- ---- ---- ---- 265.90 ---- ---- 1950 ---- ---- ---- ---- 262.70 ---- ---- 1955 ---- ---- ---- ---- 259.60 ---- ---- 1960 ---- ---- ---- ---- 256.50 ---- ---- 1965 ---- ---- ---- ---- 253.40 ---- ---- 1970 ---- ---- ---- ---- 250.40 ---- ---- 1975 ---- ---- ---- ---- 247.40 ---- ---- 1980 ---- ---- ---- ---- 244.40 ---- ---- 1985 ---- ---- ---- ---- 241.40 ---- ---- 1990 ---- ---- ---- ---- 238.50 ---- ---- 1995 ---- ---- ---- ---- 235.60 ---- ---- 2000 ---- ---- ---- ---- 232.80 ---- ---- 2005 ---- ---- ---- ---- 229.90 ---- ---- 2010 ---- ---- ---- ---- 227.10 ---- ---- 2015 ---- ---- ---- ---- 224.40 ---- ---- 2020 ---- ---- ---- ---- 221.70 ---- ---- 2025 ---- ---- ---- ---- 219.00 ---- ---- 2030 ---- ---- ---- ---- 216.30 ---- ---- 2035 ---- ---- ---- ---- 213.70 ---- ---- 2040 ---- ---- ---- ---- 211.10 ---- ---- 2045 ---- ---- ---- ---- 208.50 ---- ---- 2050 ---- ---- ---- ---- 206.00 ---- ---- 2055 ---- ---- ---- ---- 203.50 ---- ---- 2060 ---- ---- ---- ---- 201.00 ---- ---- 2065 ---- ---- ---- ---- 198.60 ---- ---- 2070 ---- ---- ---- ---- 196.20 ---- ---- 2075 ---- ---- ---- ---- 193.90 ---- ---- 2080 ---- ---- ---- ---- 191.60 ---- ---- 2085 ---- ---- ---- ---- 189.30 ---- ---- 2090 ---- ---- ---- ---- 187.00 ---- ---- 2095 ---- ---- ---- ---- 184.80 ---- ---- 2100 ---- ---- ---- ---- 182.70 ---- ---- 2105 ---- ---- ---- ---- 180.60 ---- ---- 2110 ---- ---- ---- ---- 178.50 ---- ---- 2115 ---- ---- ---- ---- 176.40 ---- ---- 2120 ---- ---- ---- ---- 174.40 ---- ---- 2125 ---- ---- ---- ---- 172.40 ---- ---- 2130 ---- ---- ---- ---- 170.50 ---- ---- 2135 ---- ---- ---- ---- 168.60 ---- ---- 2140 ---- ---- ---- ---- 166.80 ---- ---- 2145 ---- ---- ---- ---- 164.90 ---- ---- 2150 ---- ---- ---- ---- 163.20 ---- ---- 2155 ---- ---- ---- ---- 161.40 ---- ---- 2160 ---- ---- ---- ---- 159.70 ---- ---- 2165 ---- ---- ---- ---- 158.00 ---- ---- 2170 ---- ---- ---- ---- 156.40 ---- ---- 2175 ---- ---- ---- ---- 154.80 ---- ---- 2180 ---- ---- ---- ---- 153.20 ---- ---- 2185 ---- ---- ---- ---- 151.60 ---- ---- 2190 ---- ---- ---- ---- 150.10 ---- ---- 2195 ---- ---- ---- ---- 148.60 ---- ---- 2200 ---- ---- ---- ---- 147.10 ---- ---- 2205 ---- ---- ---- ---- 145.70 ---- ---- 2210 ---- ---- ---- ---- 144.30 ---- ---- 2215 ---- ---- ---- ---- 142.90 ---- ---- 2220 ---- ---- ---- ---- 141.50 ---- ---- 2225 ---- ---- ---- ---- 140.20 ---- ---- 2230 ---- ---- ---- ---- 138.90 ---- ---- 2235 ---- ---- ---- ---- 137.60 ---- ---- 2240 ---- ---- ---- ---- 136.30 ---- ---- 2245 ---- ---- ---- ---- 135.10 ---- ---- 2250 ---- ---- ---- ---- 133.90 ---- ---- 2255 ---- ---- ---- ---- 132.70 ---- ---- 2260 ---- ---- ---- ---- 131.50 ---- ---- 2265 ---- ---- ---- ---- 130.30 ---- ---- 2270 ---- ---- ---- ---- 129.10 ---- ---- 2275 ---- ---- ---- ---- 128.00 ---- ---- 2280 ---- ---- ---- ---- 126.90 ---- ---- 2285 ---- ---- ---- ---- 125.80 ---- ---- 2290 ---- ---- ---- ---- 124.70 ---- ---- 2295 ---- ---- ---- ---- 123.60 ---- ---- 2300 ---- ---- ---- ---- 122.50 ---- ---- 2305 ---- ---- ---- ---- 121.50 ---- ---- 2310 ---- ---- ---- ---- 120.40 ---- ---- 2315 ---- ---- ---- ---- 119.40 ---- ---- 2320 ---- ---- ---- ---- 118.40 ---- ---- 2330 ---- ---- ---- ---- 116.40 ---- ---- 2340 ---- ---- ---- ---- 114.50 ---- ---- 2350 ---- ---- ---- ---- 112.60 ---- ---- 2360 ---- ---- ---- ---- 110.80 ---- ---- 2370 ---- ---- ---- ---- 109.00 ---- ---- 2380 ---- ---- ---- ---- 107.30 ---- ---- 2390 ---- ---- ---- ---- 105.60 ---- ---- 2400 ---- ---- ---- ---- 104.00 ---- ---- 2410 ---- ---- ---- ---- 102.40 ---- ---- 2425 ---- ---- ---- ---- 100.10 ---- ---- 2450 ---- ---- ---- ---- 96.40 ---- ---- 2475 ---- ---- ---- ---- 93.00 ---- ---- 2500 ---- ---- ---- ---- 89.80 ---- ---- 2525 ---- ---- ---- ---- 86.70 ---- ---- 2550 ---- ---- ---- ---- 83.90 ---- ---- 2575 ---- ---- ---- ---- 81.30 ---- ---- 2600 ---- ---- ---- ---- 78.80 ---- ---- OG JUN25 Gold Option CALL 1025 ---- ---- ---- ---- 1123.60 +14.60 1109.00 1050 ---- ---- ---- ---- 1098.60 +14.60 1084.00 1075 ---- ---- ---- ---- 1073.60 +14.60 1059.00 1100 ---- ---- ---- ---- 1048.60 +14.60 1034.00 1125 ---- ---- ---- ---- 1023.60 +14.60 1009.00 1150 ---- ---- ---- ---- 998.60 +14.60 984.00 1175 ---- ---- ---- ---- 973.60 +14.60 959.00 1200 ---- ---- ---- ---- 948.60 +14.60 934.00 1220 ---- ---- ---- ---- 928.60 +14.60 914.00 1225 ---- ---- ---- ---- 923.60 +14.60 909.00 1230 ---- ---- ---- ---- 918.60 +14.60 904.00 1240 ---- ---- ---- ---- 908.60 +14.60 894.00 1250 ---- ---- ---- ---- 898.60 +14.60 884.00 1260 ---- ---- ---- ---- 888.60 +14.60 874.00 1270 ---- ---- ---- ---- 878.60 +14.60 864.00 1275 ---- ---- ---- ---- 873.60 +14.60 859.00 1280 ---- ---- ---- ---- 868.60 +14.60 854.00 1290 ---- ---- ---- ---- 858.60 +14.60 844.00 1300 ---- ---- ---- ---- 848.60 +14.60 834.00 1310 ---- ---- ---- ---- 838.60 +14.60 824.00 1315 ---- ---- ---- ---- 833.60 +14.60 819.00 1320 ---- ---- ---- ---- 828.60 +14.60 814.00 1325 ---- ---- ---- ---- 823.60 +14.60 809.00 1330 ---- ---- ---- ---- 818.60 +14.60 804.00 1335 ---- ---- ---- ---- 813.60 +14.60 799.00 1340 ---- ---- ---- ---- 808.60 +14.60 794.00 1345 ---- ---- ---- ---- 803.60 +14.60 789.00 1350 ---- ---- ---- ---- 798.60 +14.60 784.00 1355 ---- ---- ---- ---- 793.60 +14.60 779.00 1360 ---- ---- ---- ---- 788.60 +14.60 774.00 1365 ---- ---- ---- ---- 783.60 +14.60 769.00 1370 ---- ---- ---- ---- 778.60 +14.50 764.10 1375 ---- ---- ---- ---- 773.60 +14.50 759.10 1380 ---- ---- ---- ---- 768.60 +14.40 754.20 1385 ---- ---- ---- ---- 763.60 +14.30 749.30 1390 ---- ---- ---- ---- 758.60 +14.20 744.40 1395 ---- ---- ---- ---- 753.60 +14.10 739.50 1400 ---- ---- ---- ---- 748.60 +14.00 734.60 1405 ---- ---- ---- ---- 743.60 +13.90 729.70 1410 ---- ---- ---- ---- 738.70 +13.80 724.90 1415 ---- ---- ---- ---- 733.70 +13.60 720.10 1420 ---- ---- ---- ---- 728.80 +13.60 715.20 1425 ---- ---- ---- ---- 723.90 +13.50 710.40 1430 ---- ---- ---- ---- 719.00 +13.30 705.70 1435 ---- ---- ---- ---- 714.10 +13.20 700.90 1440 ---- ---- ---- ---- 709.20 +13.10 696.10 1445 ---- ---- ---- ---- 704.40 +13.00 691.40 1450 ---- ---- ---- ---- 699.60 +13.00 686.60 1455 ---- ---- ---- ---- 694.70 +12.80 681.90 1460 ---- ---- ---- ---- 689.90 +12.70 677.20 1465 ---- ---- ---- ---- 685.10 +12.60 672.50 1470 ---- ---- ---- ---- 680.30 +12.40 667.90 1475 ---- ---- ---- ---- 675.60 +12.40 663.20 1480 ---- ---- ---- ---- 670.80 +12.20 658.60 1485 ---- ---- ---- ---- 666.10 +12.20 653.90 1490 ---- ---- ---- ---- 661.40 +12.10 649.30 1495 ---- ---- ---- ---- 656.70 +12.00 644.70 1500 ---- ---- ---- ---- 652.00 +11.90 640.10 1505 ---- ---- ---- ---- 647.30 +11.70 635.60 1510 ---- ---- ---- ---- 642.60 +11.60 631.00 1515 ---- ---- ---- ---- 638.00 +11.60 626.40 1520 ---- ---- ---- ---- 633.30 +11.40 621.90 1525 ---- ---- ---- ---- 628.70 +11.30 617.40 1530 ---- ---- ---- ---- 624.10 +11.20 612.90 1535 ---- ---- ---- ---- 619.50 +11.10 608.40 1540 ---- ---- ---- ---- 614.90 +11.00 603.90 1545 ---- ---- ---- ---- 610.30 +10.90 599.40 1550 ---- ---- ---- ---- 605.80 +10.80 595.00 1555 ---- ---- ---- ---- 601.20 +10.70 590.50 1560 ---- ---- ---- ---- 596.70 +10.60 586.10 1565 ---- ---- ---- ---- 592.20 +10.50 581.70 1570 ---- ---- ---- ---- 587.70 +10.40 577.30 1575 ---- ---- ---- ---- 583.20 +10.30 572.90 1580 ---- ---- ---- ---- 578.70 +10.20 568.50 1585 ---- ---- ---- ---- 574.30 +10.10 564.20 1590 ---- ---- ---- ---- 569.80 +10.00 559.80 1595 ---- ---- ---- ---- 565.40 +9.90 555.50 1600 ---- ---- ---- ---- 560.90 +9.80 551.10 1605 ---- ---- ---- ---- 556.50 +9.70 546.80 1610 ---- ---- ---- ---- 552.10 +9.60 542.50 1615 ---- ---- ---- ---- 547.70 +9.50 538.20 1620 ---- ---- ---- ---- 543.40 +9.50 533.90 1625 ---- ---- ---- ---- 539.00 +9.30 529.70 1630 ---- ---- ---- ---- 534.60 +9.20 525.40 1635 ---- ---- ---- ---- 530.30 +9.10 521.20 1640 ---- ---- ---- ---- 526.00 +9.10 516.90 1645 ---- ---- ---- ---- 521.70 +9.00 512.70 1650 ---- ---- ---- ---- 517.30 +8.80 508.50 1655 ---- ---- ---- ---- 513.10 +8.80 504.30 1660 ---- ---- ---- ---- 508.80 +8.70 500.10 1665 ---- ---- ---- ---- 504.50 +8.60 495.90 1670 ---- ---- ---- ---- 500.20 +8.40 491.80 1675 ---- ---- ---- ---- 496.00 +8.40 487.60 1680 ---- ---- ---- ---- 491.70 +8.30 483.40 1685 ---- ---- ---- ---- 487.50 +8.20 479.30 1690 ---- ---- ---- ---- 483.30 +8.10 475.20 1695 ---- ---- ---- ---- 479.10 +8.00 471.10 1700 ---- ---- ---- ---- 474.90 +7.90 467.00 1705 ---- ---- ---- ---- 470.70 +7.80 462.90 1710 ---- ---- ---- ---- 466.50 +7.70 458.80 1715 ---- ---- ---- ---- 462.30 +7.60 454.70 1720 ---- ---- ---- ---- 458.20 +7.60 450.60 1725 ---- ---- ---- ---- 454.00 +7.40 446.60 1730 ---- ---- ---- ---- 449.90 +7.40 442.50 1735 ---- ---- ---- ---- 445.80 +7.30 438.50 1740 ---- ---- ---- ---- 441.70 +7.20 434.50 1745 ---- ---- ---- ---- 437.60 +7.10 430.50 1750 ---- ---- ---- ---- 433.50 +7.00 426.50 1755 ---- ---- ---- ---- 429.40 +6.90 422.50 1760 ---- ---- ---- ---- 425.30 +6.80 418.50 1765 ---- ---- ---- ---- 421.30 +6.70 414.60 1770 ---- ---- ---- ---- 417.20 +6.60 410.60 1775 ---- ---- ---- ---- 413.20 +6.50 406.70 1780 ---- ---- ---- ---- 409.20 +6.40 402.80 1785 ---- ---- ---- ---- 405.20 +6.30 398.90 1790 ---- ---- ---- ---- 401.30 +6.30 395.00 1795 ---- ---- ---- ---- 397.30 +6.20 391.10 1800 ---- ---- ---- ---- 393.40 +6.10 387.30 1805 ---- ---- ---- ---- 389.40 +6.00 383.40 1810 ---- ---- ---- ---- 385.50 +5.90 379.60 1815 ---- ---- ---- ---- 381.60 +5.80 375.80 1820 ---- ---- ---- ---- 377.80 +5.70 372.10 1825 ---- ---- ---- ---- 373.90 +5.60 368.30 1830 ---- ---- ---- ---- 370.10 +5.50 364.60 1835 ---- ---- ---- ---- 366.30 +5.40 360.90 1840 ---- ---- ---- ---- 362.50 +5.30 357.20 1845 ---- ---- ---- ---- 358.70 +5.20 353.50 1850 ---- ---- ---- ---- 355.00 +5.10 349.90 1855 ---- ---- ---- ---- 351.30 +5.10 346.20 1860 ---- ---- ---- ---- 347.60 +4.90 342.70 1865 ---- ---- ---- ---- 343.90 +4.80 339.10 1870 ---- ---- ---- ---- 340.30 +4.80 335.50 1875 ---- ---- ---- ---- 336.70 +4.70 332.00 1880 ---- ---- ---- ---- 333.10 +4.60 328.50 1885 ---- ---- ---- ---- 329.60 +4.50 325.10 1890 ---- ---- ---- ---- 326.00 +4.40 321.60 1895 ---- ---- ---- ---- 322.50 +4.30 318.20 1900 ---- ---- ---- ---- 319.10 +4.20 314.90 1905 ---- ---- ---- ---- 315.60 +4.10 311.50 1910 ---- ---- ---- ---- 312.20 +4.00 308.20 1915 ---- ---- ---- ---- 308.90 +3.90 305.00 1920 ---- ---- ---- ---- 305.50 +3.80 301.70 1925 ---- ---- ---- ---- 302.20 +3.70 298.50 1930 ---- ---- ---- ---- 298.90 +3.60 295.30 1935 ---- ---- ---- ---- 295.70 +3.50 292.20 1940 ---- ---- ---- ---- 292.50 +3.40 289.10 1945 ---- ---- ---- ---- 289.30 +3.30 286.00 1950 ---- ---- ---- ---- 286.20 +3.20 283.00 1955 ---- ---- ---- ---- 283.10 +3.10 280.00 1960 ---- ---- ---- ---- 280.00 +3.00 277.00 1965 ---- ---- ---- ---- 277.00 +3.00 274.00 1970 ---- ---- ---- ---- 274.00 +2.90 271.10 1975 ---- ---- ---- ---- 271.00 +2.70 268.30 1980 ---- ---- ---- ---- 268.10 +2.70 265.40 1985 ---- ---- ---- ---- 265.20 +2.60 262.60 1990 ---- ---- ---- ---- 262.40 +2.50 259.90 1995 ---- ---- ---- ---- 259.50 +2.40 257.10 2000 ---- ---- ---- ---- 256.70 +2.30 254.40 2005 ---- ---- ---- ---- 254.00 +2.20 251.80 2010 ---- ---- ---- ---- 251.30 +2.20 249.10 2015 ---- ---- ---- ---- 248.60 +2.10 246.50 2020 ---- ---- ---- ---- 245.90 +1.90 244.00 2025 ---- ---- ---- ---- 243.30 +1.90 241.40 2030 ---- ---- ---- ---- 240.80 +1.80 239.00 2035 ---- ---- ---- ---- 238.20 +1.70 236.50 2040 ---- ---- ---- ---- 235.70 +1.60 234.10 2045 ---- ---- ---- ---- 233.20 +1.50 231.70 2050 ---- ---- ---- ---- 230.80 +1.50 229.30 2055 ---- ---- ---- ---- 228.40 +1.40 227.00 2060 ---- ---- ---- ---- 226.00 +1.30 224.70 2065 ---- ---- ---- ---- 223.70 +1.20 222.50 2070 ---- ---- ---- ---- 221.40 +1.20 220.20 2075 ---- ---- ---- ---- 219.10 +1.10 218.00 2080 ---- ---- ---- ---- 216.90 +1.00 215.90 2085 ---- ---- ---- ---- 214.70 +.90 213.80 2090 ---- ---- ---- ---- 212.50 +.80 211.70 2095 ---- ---- ---- ---- 210.40 +.80 209.60 2100 ---- ---- ---- ---- 208.30 +.70 207.60 2105 ---- ---- ---- ---- 206.20 +.60 205.60 2110 ---- ---- ---- ---- 204.20 +.60 203.60 2115 ---- ---- ---- ---- 202.20 +.50 201.70 2120 ---- ---- ---- ---- 200.20 +.40 199.80 2125 ---- ---- ---- ---- 198.30 +.40 197.90 2130 ---- ---- ---- ---- 196.40 +.30 196.10 2135 ---- ---- ---- ---- 194.50 +.20 194.30 2140 ---- ---- ---- ---- 192.60 +.10 192.50 2145 ---- ---- ---- ---- 190.80 +.10 190.70 2150 ---- ---- ---- ---- 189.00 .00 189.00 2155 ---- ---- ---- ---- 187.30 .00 187.30 2160 ---- ---- ---- ---- 185.50 -.10 185.60 2165 ---- ---- ---- ---- 183.80 -.20 184.00 2170 ---- ---- ---- ---- 182.20 -.10 182.30 2175 ---- ---- ---- ---- 180.50 -.20 180.70 2180 ---- ---- ---- ---- 178.90 -.30 179.20 2185 ---- ---- ---- ---- 177.30 -.30 177.60 2190 ---- ---- ---- ---- 175.70 -.40 176.10 2195 ---- ---- ---- ---- 174.20 -.40 174.60 2200 ---- ---- ---- ---- 172.60 -.50 173.10 2205 ---- ---- ---- ---- 171.10 -.60 171.70 2210 ---- ---- ---- ---- 169.60 -.70 170.30 2215 ---- ---- ---- ---- 168.20 -.60 168.80 2220 ---- ---- ---- ---- 166.80 -.70 167.50 2225 ---- ---- ---- ---- 165.30 -.80 166.10 2230 ---- ---- ---- ---- 164.00 -.80 164.80 2235 ---- ---- ---- ---- 162.60 -.80 163.40 2240 ---- ---- ---- ---- 161.20 -.90 162.10 2245 ---- ---- ---- ---- 159.90 -.90 160.80 2250 ---- ---- ---- ---- 158.60 -1.00 159.60 2255 ---- ---- ---- ---- 157.30 -1.00 158.30 2260 ---- ---- ---- ---- 156.00 -1.10 157.10 2265 ---- ---- ---- ---- 154.80 -1.10 155.90 2270 ---- ---- ---- ---- 153.50 -1.20 154.70 2275 ---- ---- ---- ---- 152.30 -1.20 153.50 2280 ---- ---- ---- ---- 151.10 -1.20 152.30 2285 ---- ---- ---- ---- 149.90 -1.30 151.20 2290 ---- ---- ---- ---- 148.80 -1.20 150.00 2295 ---- ---- ---- ---- 147.60 -1.30 148.90 2300 ---- ---- ---- ---- 146.50 -1.30 147.80 2305 ---- ---- ---- ---- 145.30 -1.40 146.70 2310 ---- ---- ---- ---- 144.20 -1.40 145.60 2315 ---- ---- ---- ---- 143.10 -1.50 144.60 2320 ---- ---- ---- ---- 142.10 -1.40 143.50 2325 ---- ---- ---- ---- 141.00 -1.50 142.50 2330 ---- ---- ---- ---- 139.90 -1.60 141.50 2335 ---- ---- ---- ---- 138.90 -1.50 140.40 2340 ---- ---- ---- ---- 137.80 -1.60 139.40 2345 ---- ---- ---- ---- 136.80 -1.60 138.40 2350 ---- ---- ---- ---- 135.80 -1.70 137.50 2355 ---- ---- ---- ---- 134.80 -1.70 136.50 2360 ---- ---- ---- ---- 133.80 -1.70 135.50 2365 ---- ---- ---- ---- 132.90 -1.70 134.60 2370 ---- ---- ---- ---- 131.90 -1.80 133.70 2375 ---- ---- ---- ---- 131.00 -1.70 132.70 2380 ---- ---- ---- ---- 130.00 -1.80 131.80 2385 ---- ---- ---- ---- 129.10 -1.80 130.90 2390 ---- ---- ---- ---- 128.20 -1.80 130.00 2395 ---- ---- ---- ---- 127.30 -1.80 129.10 2400 ---- ---- ---- ---- 126.40 -1.90 128.30 2405 ---- ---- ---- ---- 125.50 -1.90 127.40 2410 ---- ---- ---- ---- 124.60 -2.00 126.60 2415 ---- ---- ---- ---- 123.80 -1.90 125.70 2420 ---- ---- ---- ---- 122.90 -2.00 124.90 2425 ---- ---- ---- ---- 122.10 -2.00 124.10 2430 ---- ---- ---- ---- 121.30 -2.00 123.30 2435 ---- ---- ---- ---- 120.40 -2.10 122.50 2440 ---- ---- ---- ---- 119.60 -2.10 121.70 2450 ---- ---- ---- ---- 118.10 -2.00 120.10 2460 ---- ---- ---- ---- 116.50 -2.10 118.60 2470 ---- ---- ---- ---- 115.00 -2.10 117.10 2475 ---- ---- ---- ---- 114.20 -2.20 116.40 2480 ---- ---- ---- ---- 113.50 -2.20 115.70 2490 ---- ---- ---- ---- 112.10 -2.20 114.30 2500 ---- ---- ---- ---- 110.70 -2.20 112.90 2510 ---- ---- ---- ---- 109.30 -2.20 111.50 2520 ---- ---- ---- ---- 107.90 -2.30 110.20 2525 ---- ---- ---- ---- 107.30 -2.30 109.60 2530 ---- ---- ---- ---- 106.60 -2.30 108.90 2550 ---- ---- ---- ---- 104.10 -2.40 106.50 2575 ---- ---- ---- ---- 101.10 -2.40 103.50 2600 ---- ---- ---- ---- 98.30 -2.40 100.70 2625 ---- ---- ---- ---- 95.60 -2.50 98.10 2650 ---- ---- ---- ---- 93.10 -2.50 95.60 2675 ---- ---- ---- ---- 90.70 -2.60 93.30 2700 ---- ---- ---- ---- 88.50 -2.50 91.00 700 2725 ---- ---- ---- ---- 86.40 -2.60 89.00 2750 ---- ---- ---- ---- 84.40 -2.60 87.00 2775 ---- ---- ---- ---- 82.50 -2.60 85.10 2800 ---- ---- ---- ---- 80.70 -2.60 83.30 2825 ---- ---- ---- ---- 79.00 -2.60 81.60 2850 ---- ---- ---- ---- 77.40 -2.70 80.10 2875 ---- ---- ---- ---- 75.90 -2.70 78.60 2900 ---- ---- ---- ---- 74.50 -2.60 77.10 2925 ---- ---- ---- ---- 73.10 -2.70 75.80 2950 ---- ---- ---- ---- 71.90 -2.60 74.50 2975 ---- ---- ---- ---- 70.70 -2.60 73.30 3000 ---- ---- ---- ---- 69.50 -2.70 72.20 3100 ---- ---- ---- ---- 65.60 -2.60 68.20 3200 ---- ---- ---- ---- 62.40 -2.60 65.00 3300 ---- ---- ---- ---- 59.90 -2.50 62.40 3400 ---- ---- ---- ---- 57.90 -2.50 60.40 3500 ---- ---- ---- ---- 56.40 -2.50 58.90 OG DEC25 Gold Option CALL 1075 ---- ---- ---- ---- 1100.00 +14.60 1085.40 1100 ---- ---- ---- ---- 1075.00 +14.60 1060.40 1125 ---- ---- ---- ---- 1050.00 +14.60 1035.40 1150 ---- ---- ---- ---- 1025.00 +14.60 1010.40 1175 ---- ---- ---- ---- 1000.00 +14.60 985.40 1200 ---- ---- ---- ---- 975.00 +14.60 960.40 1225 ---- ---- ---- ---- 950.00 +14.60 935.40 1250 ---- ---- ---- ---- 925.00 +14.60 910.40 1270 ---- ---- ---- ---- 905.00 +14.60 890.40 1275 ---- ---- ---- ---- 900.00 +14.60 885.40 1280 ---- ---- ---- ---- 895.00 +14.60 880.40 1290 ---- ---- ---- ---- 885.00 +14.60 870.40 1300 ---- ---- ---- ---- 875.00 +14.60 860.40 1310 ---- ---- ---- ---- 865.00 +14.60 850.40 1320 ---- ---- ---- ---- 855.00 +14.50 840.50 1325 ---- ---- ---- ---- 850.00 +14.50 835.50 1330 ---- ---- ---- ---- 845.00 +14.40 830.60 1340 ---- ---- ---- ---- 835.00 +14.20 820.80 1350 ---- ---- ---- ---- 825.00 +13.90 811.10 1360 ---- ---- ---- ---- 815.10 +13.70 801.40 1370 ---- ---- ---- ---- 805.20 +13.40 791.80 1375 ---- ---- ---- ---- 800.30 +13.30 787.00 1380 ---- ---- ---- ---- 795.40 +13.20 782.20 1385 ---- ---- ---- ---- 790.60 +13.20 777.40 1390 ---- ---- ---- ---- 785.70 +13.00 772.70 1395 ---- ---- ---- ---- 780.90 +13.00 767.90 1400 ---- ---- ---- ---- 776.00 +12.80 763.20 1405 ---- ---- ---- ---- 771.20 +12.70 758.50 1410 ---- ---- ---- ---- 766.40 +12.60 753.80 1415 ---- ---- ---- ---- 761.60 +12.50 749.10 1420 ---- ---- ---- ---- 756.80 +12.30 744.50 1425 ---- ---- ---- ---- 752.10 +12.30 739.80 1430 ---- ---- ---- ---- 747.30 +12.10 735.20 1435 ---- ---- ---- ---- 742.60 +12.00 730.60 1440 ---- ---- ---- ---- 737.90 +11.90 726.00 1445 ---- ---- ---- ---- 733.20 +11.80 721.40 1450 ---- ---- ---- ---- 728.50 +11.70 716.80 1455 ---- ---- ---- ---- 723.80 +11.60 712.20 1460 ---- ---- ---- ---- 719.20 +11.60 707.60 1465 ---- ---- ---- ---- 714.50 +11.40 703.10 1470 ---- ---- ---- ---- 709.90 +11.30 698.60 1475 ---- ---- ---- ---- 705.20 +11.10 694.10 1480 ---- ---- ---- ---- 700.60 +11.00 689.60 1485 ---- ---- ---- ---- 696.00 +10.90 685.10 1490 ---- ---- ---- ---- 691.50 +10.90 680.60 1495 ---- ---- ---- ---- 686.90 +10.80 676.10 1500 ---- ---- ---- ---- 682.30 +10.60 671.70 1505 ---- ---- ---- ---- 677.80 +10.60 667.20 1510 ---- ---- ---- ---- 673.30 +10.50 662.80 1515 ---- ---- ---- ---- 668.80 +10.40 658.40 1520 ---- ---- ---- ---- 664.30 +10.30 654.00 1525 ---- ---- ---- ---- 659.80 +10.20 649.60 1530 ---- ---- ---- ---- 655.30 +10.10 645.20 1535 ---- ---- ---- ---- 650.80 +9.90 640.90 1540 ---- ---- ---- ---- 646.40 +9.90 636.50 1545 ---- ---- ---- ---- 642.00 +9.80 632.20 1550 ---- ---- ---- ---- 637.50 +9.60 627.90 1555 ---- ---- ---- ---- 633.10 +9.50 623.60 1560 ---- ---- ---- ---- 628.70 +9.40 619.30 1565 ---- ---- ---- ---- 624.40 +9.40 615.00 1570 ---- ---- ---- ---- 620.00 +9.30 610.70 1575 ---- ---- ---- ---- 615.60 +9.20 606.40 1580 ---- ---- ---- ---- 611.30 +9.10 602.20 1585 ---- ---- ---- ---- 606.90 +9.00 597.90 1590 ---- ---- ---- ---- 602.60 +8.90 593.70 1595 ---- ---- ---- ---- 598.30 +8.80 589.50 1600 ---- ---- ---- ---- 594.00 +8.70 585.30 1605 ---- ---- ---- ---- 589.70 +8.60 581.10 1610 ---- ---- ---- ---- 585.40 +8.50 576.90 1615 ---- ---- ---- ---- 581.20 +8.40 572.80 1620 ---- ---- ---- ---- 576.90 +8.30 568.60 1625 ---- ---- ---- ---- 572.70 +8.30 564.40 1630 ---- ---- ---- ---- 568.50 +8.20 560.30 1635 ---- ---- ---- ---- 564.20 +8.00 556.20 1640 ---- ---- ---- ---- 560.00 +7.90 552.10 1645 ---- ---- ---- ---- 555.80 +7.80 548.00 1650 ---- ---- ---- ---- 551.70 +7.80 543.90 1655 ---- ---- ---- ---- 547.50 +7.70 539.80 1660 ---- ---- ---- ---- 543.30 +7.60 535.70 1665 ---- ---- ---- ---- 539.20 +7.60 531.60 1670 ---- ---- ---- ---- 535.00 +7.40 527.60 1675 ---- ---- ---- ---- 530.90 +7.40 523.50 1680 ---- ---- ---- ---- 526.70 +7.20 519.50 1685 ---- ---- ---- ---- 522.60 +7.10 515.50 1690 ---- ---- ---- ---- 518.50 +7.00 511.50 1695 ---- ---- ---- ---- 514.40 +6.90 507.50 1700 ---- ---- ---- ---- 510.30 +6.80 503.50 1705 ---- ---- ---- ---- 506.30 +6.80 499.50 1710 ---- ---- ---- ---- 502.20 +6.70 495.50 1715 ---- ---- ---- ---- 498.10 +6.60 491.50 1720 ---- ---- ---- ---- 494.10 +6.60 487.50 1725 ---- ---- ---- ---- 490.00 +6.40 483.60 1730 ---- ---- ---- ---- 486.00 +6.40 479.60 1735 ---- ---- ---- ---- 482.00 +6.30 475.70 1740 ---- ---- ---- ---- 477.90 +6.10 471.80 1745 ---- ---- ---- ---- 473.90 +6.10 467.80 1750 ---- ---- ---- ---- 469.90 +6.00 463.90 1755 ---- ---- ---- ---- 465.90 +5.90 460.00 1760 ---- ---- ---- ---- 462.00 +5.90 456.10 1765 ---- ---- ---- ---- 458.00 +5.80 452.20 1770 ---- ---- ---- ---- 454.00 +5.60 448.40 1775 ---- ---- ---- ---- 450.10 +5.60 444.50 1780 ---- ---- ---- ---- 446.10 +5.40 440.70 1785 ---- ---- ---- ---- 442.20 +5.40 436.80 1790 ---- ---- ---- ---- 438.30 +5.30 433.00 1795 ---- ---- ---- ---- 434.40 +5.20 429.20 1800 ---- ---- ---- ---- 430.50 +5.10 425.40 1805 ---- ---- ---- ---- 426.60 +5.00 421.60 1810 ---- ---- ---- ---- 422.80 +5.00 417.80 1815 ---- ---- ---- ---- 418.90 +4.80 414.10 1820 ---- ---- ---- ---- 415.10 +4.80 410.30 1825 ---- ---- ---- ---- 411.30 +4.70 406.60 1830 ---- ---- ---- ---- 407.50 +4.60 402.90 1835 ---- ---- ---- ---- 403.70 +4.50 399.20 1840 ---- ---- ---- ---- 400.00 +4.50 395.50 1845 ---- ---- ---- ---- 396.20 +4.30 391.90 1850 ---- ---- ---- ---- 392.50 +4.30 388.20 1855 ---- ---- ---- ---- 388.80 +4.20 384.60 1860 ---- ---- ---- ---- 385.10 +4.10 381.00 1865 ---- ---- ---- ---- 381.50 +4.00 377.50 1870 ---- ---- ---- ---- 377.80 +3.90 373.90 1875 ---- ---- ---- ---- 374.20 +3.80 370.40 1880 ---- ---- ---- ---- 370.60 +3.70 366.90 1885 ---- ---- ---- ---- 367.10 +3.70 363.40 1890 ---- ---- ---- ---- 363.50 +3.50 360.00 1895 ---- ---- ---- ---- 360.00 +3.50 356.50 1900 ---- ---- ---- ---- 356.50 +3.40 353.10 1905 ---- ---- ---- ---- 353.10 +3.30 349.80 1910 ---- ---- ---- ---- 349.70 +3.30 346.40 1915 ---- ---- ---- ---- 346.30 +3.20 343.10 1920 ---- ---- ---- ---- 342.90 +3.10 339.80 1925 ---- ---- ---- ---- 339.60 +3.00 336.60 1930 ---- ---- ---- ---- 336.20 +2.90 333.30 1935 ---- ---- ---- ---- 333.00 +2.80 330.20 1940 ---- ---- ---- ---- 329.70 +2.70 327.00 1945 ---- ---- ---- ---- 326.50 +2.60 323.90 1950 ---- ---- ---- ---- 323.30 +2.50 320.80 1955 ---- ---- ---- ---- 320.20 +2.50 317.70 1960 ---- ---- ---- ---- 317.10 +2.40 314.70 1965 ---- ---- ---- ---- 314.00 +2.30 311.70 1970 ---- ---- ---- ---- 311.00 +2.20 308.80 1975 ---- ---- ---- ---- 308.00 +2.20 305.80 1980 ---- ---- ---- ---- 305.00 +2.10 302.90 1985 ---- ---- ---- ---- 302.00 +1.90 300.10 1990 ---- ---- ---- ---- 299.10 +1.80 297.30 1995 ---- ---- ---- ---- 296.30 +1.80 294.50 2000 ---- ---- ---- ---- 293.40 +1.70 291.70 2005 ---- ---- ---- ---- 290.60 +1.60 289.00 2010 ---- ---- ---- ---- 287.90 +1.60 286.30 2015 ---- ---- ---- ---- 285.10 +1.40 283.70 2020 ---- ---- ---- ---- 282.40 +1.30 281.10 2025 ---- ---- ---- ---- 279.80 +1.30 278.50 2030 ---- ---- ---- ---- 277.20 +1.30 275.90 2035 ---- ---- ---- ---- 274.60 +1.20 273.40 2040 ---- ---- ---- ---- 272.00 +1.10 270.90 2045 ---- ---- ---- ---- 269.50 +1.00 268.50 2050 ---- ---- ---- ---- 267.00 +.90 266.10 2055 ---- ---- ---- ---- 264.50 +.80 263.70 2060 ---- ---- ---- ---- 262.10 +.70 261.40 2065 ---- ---- ---- ---- 259.70 +.60 259.10 2070 ---- ---- ---- ---- 257.40 +.60 256.80 2075 ---- ---- ---- ---- 255.10 +.60 254.50 2080 ---- ---- ---- ---- 252.80 +.50 252.30 2085 ---- ---- ---- ---- 250.60 +.40 250.20 2090 ---- ---- ---- ---- 248.40 +.40 248.00 2095 ---- ---- ---- ---- 246.20 +.30 245.90 2100 ---- ---- ---- ---- 244.00 +.20 243.80 2105 ---- ---- ---- ---- 241.90 +.10 241.80 2110 ---- ---- ---- ---- 239.90 +.10 239.80 2115 ---- ---- ---- ---- 237.80 .00 237.80 2120 ---- ---- ---- ---- 235.80 -.10 235.90 2125 ---- ---- ---- ---- 233.80 -.20 234.00 2130 ---- ---- ---- ---- 231.90 -.20 232.10 2135 ---- ---- ---- ---- 230.00 -.30 230.30 2140 ---- ---- ---- ---- 228.10 -.30 228.40 2145 ---- ---- ---- ---- 226.30 -.40 226.70 2150 ---- ---- ---- ---- 224.50 -.40 224.90 2155 ---- ---- ---- ---- 222.70 -.50 223.20 2160 ---- ---- ---- ---- 220.90 -.60 221.50 2165 ---- ---- ---- ---- 219.20 -.60 219.80 2170 ---- ---- ---- ---- 217.50 -.60 218.10 2175 ---- ---- ---- ---- 215.80 -.70 216.50 2180 ---- ---- ---- ---- 214.20 -.70 214.90 2185 ---- ---- ---- ---- 212.50 -.90 213.40 2190 ---- ---- ---- ---- 210.90 -.90 211.80 2195 ---- ---- ---- ---- 209.40 -.90 210.30 2200 ---- ---- ---- ---- 207.80 -1.00 208.80 2205 ---- ---- ---- ---- 206.30 -1.10 207.40 2210 ---- ---- ---- ---- 204.80 -1.10 205.90 2215 ---- ---- ---- ---- 203.40 -1.10 204.50 2220 ---- ---- ---- ---- 201.90 -1.20 203.10 2225 ---- ---- ---- ---- 200.50 -1.20 201.70 2230 ---- ---- ---- ---- 199.10 -1.20 200.30 2235 ---- ---- ---- ---- 197.70 -1.30 199.00 2240 ---- ---- ---- ---- 196.30 -1.40 197.70 2245 ---- ---- ---- ---- 195.00 -1.40 196.40 2250 ---- ---- ---- ---- 193.60 -1.50 195.10 2255 ---- ---- ---- ---- 192.30 -1.50 193.80 2260 ---- ---- ---- ---- 191.00 -1.60 192.60 2265 ---- ---- ---- ---- 189.80 -1.50 191.30 2270 ---- ---- ---- ---- 188.50 -1.60 190.10 2275 ---- ---- ---- ---- 187.30 -1.60 188.90 2280 ---- ---- ---- ---- 186.00 -1.70 187.70 2285 ---- ---- ---- ---- 184.80 -1.70 186.50 2290 ---- ---- ---- ---- 183.60 -1.80 185.40 2295 ---- ---- ---- ---- 182.50 -1.70 184.20 2300 ---- ---- ---- ---- 181.30 -1.80 183.10 2305 ---- ---- ---- ---- 180.10 -1.90 182.00 2310 ---- ---- ---- ---- 179.00 -1.90 180.90 2315 ---- ---- ---- ---- 177.90 -1.90 179.80 2320 ---- ---- ---- ---- 176.70 -2.00 178.70 2325 ---- ---- ---- ---- 175.60 -2.00 177.60 2330 ---- ---- ---- ---- 174.50 -2.00 176.50 2335 ---- ---- ---- ---- 173.40 -2.10 175.50 2340 ---- ---- ---- ---- 172.30 -2.10 174.40 2345 ---- ---- ---- ---- 171.30 -2.10 173.40 2350 ---- ---- ---- ---- 170.20 -2.10 172.30 2355 ---- ---- ---- ---- 169.10 -2.20 171.30 2360 ---- ---- ---- ---- 168.10 -2.20 170.30 2365 ---- ---- ---- ---- 167.00 -2.30 169.30 2370 ---- ---- ---- ---- 166.00 -2.30 168.30 2375 ---- ---- ---- ---- 165.00 -2.30 167.30 2380 ---- ---- ---- ---- 164.00 -2.30 166.30 2385 ---- ---- ---- ---- 163.00 -2.30 165.30 2390 ---- ---- ---- ---- 162.00 -2.30 164.30 2395 ---- ---- ---- ---- 161.00 -2.40 163.40 2400 ---- ---- ---- ---- 160.00 -2.40 162.40 2405 ---- ---- ---- ---- 159.10 -2.40 161.50 2410 ---- ---- ---- ---- 158.10 -2.40 160.50 2415 ---- ---- ---- ---- 157.10 -2.50 159.60 2420 ---- ---- ---- ---- 156.20 -2.50 158.70 2425 ---- ---- ---- ---- 155.30 -2.50 157.80 2430 ---- ---- ---- ---- 154.30 -2.60 156.90 2435 ---- ---- ---- ---- 153.40 -2.60 156.00 2440 ---- ---- ---- ---- 152.50 -2.60 155.10 2445 ---- ---- ---- ---- 151.60 -2.60 154.20 2450 ---- ---- ---- ---- 150.70 -2.60 153.30 2455 ---- ---- ---- ---- 149.90 -2.60 152.50 2460 ---- ---- ---- ---- 149.00 -2.60 151.60 2470 ---- ---- ---- ---- 147.30 -2.60 149.90 2475 ---- ---- ---- ---- 146.40 -2.70 149.10 2480 ---- ---- ---- ---- 145.60 -2.70 148.30 2490 ---- ---- ---- ---- 143.90 -2.80 146.70 2500 ---- ---- ---- ---- 142.30 -2.80 145.10 2510 ---- ---- ---- ---- 140.70 -2.80 143.50 2520 ---- ---- ---- ---- 139.20 -2.80 142.00 2525 ---- ---- ---- ---- 138.40 -2.90 141.30 2530 ---- ---- ---- ---- 137.70 -2.80 140.50 2540 ---- ---- ---- ---- 136.20 -2.90 139.10 2550 ---- ---- ---- ---- 134.70 -2.90 137.60 2560 ---- ---- ---- ---- 133.30 -2.90 136.20 2575 ---- ---- ---- ---- 131.20 -3.00 134.20 2600 ---- ---- ---- ---- 127.90 -3.00 130.90 2625 ---- ---- ---- ---- 124.80 -3.00 127.80 2650 ---- ---- ---- ---- 121.80 -3.10 124.90 2675 ---- ---- ---- ---- 118.90 -3.20 122.10 2700 ---- ---- ---- ---- 116.20 -3.20 119.40 2725 ---- ---- ---- ---- 113.70 -3.20 116.90 2750 ---- ---- ---- ---- 111.20 -3.20 114.40 3500 ---- ---- ---- ---- 74.50 -3.20 77.70 OG JUN26 Gold Option CALL 1325 ---- ---- ---- ---- 865.00 +13.40 851.60 1350 ---- ---- ---- ---- 840.70 +12.80 827.90 1375 ---- ---- ---- ---- 816.80 +12.20 804.60 1400 ---- ---- ---- ---- 793.20 +11.60 781.60 1425 ---- ---- ---- ---- 770.00 +11.10 758.90 1450 ---- ---- ---- ---- 747.10 +10.60 736.50 1475 ---- ---- ---- ---- 724.60 +10.10 714.50 1500 ---- ---- ---- ---- 702.30 +9.50 692.80 1520 ---- ---- ---- ---- 684.80 +9.20 675.60 1525 ---- ---- ---- ---- 680.40 +9.00 671.40 1530 ---- ---- ---- ---- 676.10 +9.00 667.10 1540 ---- ---- ---- ---- 667.50 +8.80 658.70 1550 ---- ---- ---- ---- 658.90 +8.60 650.30 1560 ---- ---- ---- ---- 650.30 +8.40 641.90 1570 ---- ---- ---- ---- 641.80 +8.20 633.60 1575 ---- ---- ---- ---- 637.60 +8.10 629.50 1580 ---- ---- ---- ---- 633.40 +8.10 625.30 1590 ---- ---- ---- ---- 624.90 +7.80 617.10 1600 ---- ---- ---- ---- 616.60 +7.70 608.90 1610 ---- ---- ---- ---- 608.30 +7.50 600.80 1615 ---- ---- ---- ---- 604.10 +7.40 596.70 1620 ---- ---- ---- ---- 600.00 +7.30 592.70 1625 ---- ---- ---- ---- 595.90 +7.20 588.70 1630 ---- ---- ---- ---- 591.80 +7.20 584.60 1635 ---- ---- ---- ---- 587.70 +7.10 580.60 1640 ---- ---- ---- ---- 583.60 +7.00 576.60 1645 ---- ---- ---- ---- 579.50 +6.90 572.60 1650 ---- ---- ---- ---- 575.40 +6.70 568.70 1655 ---- ---- ---- ---- 571.30 +6.60 564.70 1660 ---- ---- ---- ---- 567.30 +6.60 560.70 1665 ---- ---- ---- ---- 563.30 +6.50 556.80 1670 ---- ---- ---- ---- 559.20 +6.40 552.80 1675 ---- ---- ---- ---- 555.20 +6.30 548.90 1680 ---- ---- ---- ---- 551.20 +6.20 545.00 1685 ---- ---- ---- ---- 547.20 +6.20 541.00 1690 ---- ---- ---- ---- 543.20 +6.10 537.10 1695 ---- ---- ---- ---- 539.20 +6.00 533.20 1700 ---- ---- ---- ---- 535.20 +5.90 529.30 1705 ---- ---- ---- ---- 531.20 +5.80 525.40 1710 ---- ---- ---- ---- 527.30 +5.70 521.60 1715 ---- ---- ---- ---- 523.30 +5.60 517.70 1720 ---- ---- ---- ---- 519.40 +5.60 513.80 1725 ---- ---- ---- ---- 515.40 +5.40 510.00 1730 ---- ---- ---- ---- 511.50 +5.40 506.10 1735 ---- ---- ---- ---- 507.60 +5.30 502.30 1740 ---- ---- ---- ---- 503.60 +5.20 498.40 1745 ---- ---- ---- ---- 499.70 +5.10 494.60 1750 ---- ---- ---- ---- 495.80 +5.00 490.80 1755 ---- ---- ---- ---- 491.90 +4.90 487.00 1760 ---- ---- ---- ---- 488.00 +4.80 483.20 1765 ---- ---- ---- ---- 484.20 +4.80 479.40 1770 ---- ---- ---- ---- 480.30 +4.70 475.60 1775 ---- ---- ---- ---- 476.40 +4.60 471.80 1780 ---- ---- ---- ---- 472.60 +4.60 468.00 1785 ---- ---- ---- ---- 468.70 +4.50 464.20 1790 ---- ---- ---- ---- 464.90 +4.40 460.50 1795 ---- ---- ---- ---- 461.00 +4.30 456.70 1800 ---- ---- ---- ---- 457.20 +4.20 453.00 1805 ---- ---- ---- ---- 453.40 +4.10 449.30 1810 ---- ---- ---- ---- 449.60 +4.00 445.60 1815 ---- ---- ---- ---- 445.80 +3.90 441.90 1820 ---- ---- ---- ---- 442.10 +3.90 438.20 1825 ---- ---- ---- ---- 438.30 +3.80 434.50 1830 ---- ---- ---- ---- 434.60 +3.80 430.80 1835 ---- ---- ---- ---- 430.90 +3.70 427.20 1840 ---- ---- ---- ---- 427.20 +3.60 423.60 1845 ---- ---- ---- ---- 423.50 +3.50 420.00 1850 ---- ---- ---- ---- 419.80 +3.40 416.40 1855 ---- ---- ---- ---- 416.10 +3.30 412.80 1860 ---- ---- ---- ---- 412.50 +3.30 409.20 1865 ---- ---- ---- ---- 408.90 +3.20 405.70 1870 ---- ---- ---- ---- 405.30 +3.10 402.20 1875 ---- ---- ---- ---- 401.70 +3.00 398.70 1880 ---- ---- ---- ---- 398.20 +3.00 395.20 1885 ---- ---- ---- ---- 394.60 +2.80 391.80 1890 ---- ---- ---- ---- 391.10 +2.80 388.30 1895 ---- ---- ---- ---- 387.60 +2.70 384.90 1900 ---- ---- ---- ---- 384.20 +2.70 381.50 1905 ---- ---- ---- ---- 380.70 +2.50 378.20 1910 ---- ---- ---- ---- 377.30 +2.40 374.90 1915 ---- ---- ---- ---- 373.90 +2.40 371.50 1920 ---- ---- ---- ---- 370.60 +2.30 368.30 1925 ---- ---- ---- ---- 367.20 +2.20 365.00 1930 ---- ---- ---- ---- 363.90 +2.10 361.80 1935 ---- ---- ---- ---- 360.70 +2.10 358.60 1940 ---- ---- ---- ---- 357.40 +1.90 355.50 1945 ---- ---- ---- ---- 354.20 +1.90 352.30 1950 ---- ---- ---- ---- 351.10 +1.90 349.20 1955 ---- ---- ---- ---- 347.90 +1.70 346.20 1960 ---- ---- ---- ---- 344.80 +1.60 343.20 1965 ---- ---- ---- ---- 341.70 +1.50 340.20 1970 ---- ---- ---- ---- 338.70 +1.50 337.20 1975 ---- ---- ---- ---- 335.70 +1.40 334.30 1980 ---- ---- ---- ---- 332.70 +1.30 331.40 1985 ---- ---- ---- ---- 329.80 +1.30 328.50 1990 ---- ---- ---- ---- 326.90 +1.20 325.70 1995 ---- ---- ---- ---- 324.00 +1.10 322.90 2000 ---- ---- ---- ---- 321.20 +1.10 320.10 2005 ---- ---- ---- ---- 318.40 +1.00 317.40 2010 ---- ---- ---- ---- 315.60 +.90 314.70 2015 ---- ---- ---- ---- 312.90 +.80 312.10 2020 ---- ---- ---- ---- 310.20 +.80 309.40 2025 ---- ---- ---- ---- 307.50 +.70 306.80 2030 ---- ---- ---- ---- 304.90 +.60 304.30 2035 ---- ---- ---- ---- 302.30 +.50 301.80 2040 ---- ---- ---- ---- 299.70 +.40 299.30 2045 ---- ---- ---- ---- 297.20 +.40 296.80 2050 ---- ---- ---- ---- 294.70 +.30 294.40 2055 ---- ---- ---- ---- 292.20 +.20 292.00 2060 ---- ---- ---- ---- 289.80 +.20 289.60 2065 ---- ---- ---- ---- 287.40 +.10 287.30 2070 ---- ---- ---- ---- 285.00 .00 285.00 2075 ---- ---- ---- ---- 282.70 -.10 282.80 2080 ---- ---- ---- ---- 280.40 -.20 280.60 2085 ---- ---- ---- ---- 278.20 -.20 278.40 2090 ---- ---- ---- ---- 275.90 -.30 276.20 2095 ---- ---- ---- ---- 273.80 -.30 274.10 2100 ---- ---- ---- ---- 271.60 -.40 272.00 2105 ---- ---- ---- ---- 269.50 -.40 269.90 2110 ---- ---- ---- ---- 267.40 -.50 267.90 2115 ---- ---- ---- ---- 265.30 -.60 265.90 2120 ---- ---- ---- ---- 263.30 -.60 263.90 2125 ---- ---- ---- ---- 261.30 -.70 262.00 2130 ---- ---- ---- ---- 259.30 -.80 260.10 2135 ---- ---- ---- ---- 257.40 -.80 258.20 2140 ---- ---- ---- ---- 255.50 -.90 256.40 2145 ---- ---- ---- ---- 253.60 -1.00 254.60 2150 ---- ---- ---- ---- 251.80 -1.00 252.80 2155 ---- ---- ---- ---- 250.00 -1.00 251.00 2160 ---- ---- ---- ---- 248.20 -1.10 249.30 2165 ---- ---- ---- ---- 246.50 -1.10 247.60 2170 ---- ---- ---- ---- 244.80 -1.20 246.00 2175 ---- ---- ---- ---- 243.10 -1.20 244.30 2180 ---- ---- ---- ---- 241.40 -1.30 242.70 2185 ---- ---- ---- ---- 239.80 -1.30 241.10 2190 ---- ---- ---- ---- 238.20 -1.40 239.60 2195 ---- ---- ---- ---- 236.60 -1.40 238.00 2200 ---- ---- ---- ---- 235.00 -1.50 236.50 2205 ---- ---- ---- ---- 233.50 -1.60 235.10 2210 ---- ---- ---- ---- 232.00 -1.60 233.60 2215 ---- ---- ---- ---- 230.50 -1.70 232.20 2220 ---- ---- ---- ---- 229.10 -1.70 230.80 2225 ---- ---- ---- ---- 227.60 -1.80 229.40 2230 ---- ---- ---- ---- 226.20 -1.80 228.00 2235 ---- ---- ---- ---- 224.80 -1.90 226.70 2240 ---- ---- ---- ---- 223.50 -1.80 225.30 2245 ---- ---- ---- ---- 222.10 -1.90 224.00 2250 ---- ---- ---- ---- 220.80 -2.00 222.80 2255 ---- ---- ---- ---- 219.50 -2.00 221.50 2260 ---- ---- ---- ---- 218.20 -2.10 220.30 2265 ---- ---- ---- ---- 217.00 -2.00 219.00 2270 ---- ---- ---- ---- 215.70 -2.10 217.80 2275 ---- ---- ---- ---- 214.50 -2.20 216.70 2280 ---- ---- ---- ---- 213.30 -2.20 215.50 2285 ---- ---- ---- ---- 212.10 -2.20 214.30 2290 ---- ---- ---- ---- 211.00 -2.20 213.20 2295 ---- ---- ---- ---- 209.80 -2.30 212.10 2300 ---- ---- ---- ---- 208.70 -2.30 211.00 2305 ---- ---- ---- ---- 207.60 -2.30 209.90 2310 ---- ---- ---- ---- 206.50 -2.30 208.80 2315 ---- ---- ---- ---- 205.40 -2.40 207.80 2320 ---- ---- ---- ---- 204.30 -2.40 206.70 2325 ---- ---- ---- ---- 203.20 -2.50 205.70 2330 ---- ---- ---- ---- 202.20 -2.50 204.70 2335 ---- ---- ---- ---- 201.20 -2.50 203.70 2340 ---- ---- ---- ---- 200.10 -2.60 202.70 2345 ---- ---- ---- ---- 199.10 -2.60 201.70 2350 ---- ---- ---- ---- 198.10 -2.70 200.80 2355 ---- ---- ---- ---- 197.10 -2.70 199.80 2360 ---- ---- ---- ---- 196.20 -2.60 198.80 2365 ---- ---- ---- ---- 195.20 -2.70 197.90 2370 ---- ---- ---- ---- 194.20 -2.80 197.00 2375 ---- ---- ---- ---- 193.30 -2.80 196.10 2380 ---- ---- ---- ---- 192.40 -2.80 195.20 2385 ---- ---- ---- ---- 191.40 -2.90 194.30 2390 ---- ---- ---- ---- 190.50 -2.90 193.40 2395 ---- ---- ---- ---- 189.60 -2.90 192.50 2400 ---- ---- ---- ---- 188.70 -2.90 191.60 2405 ---- ---- ---- ---- 187.90 -2.90 190.80 2410 ---- ---- ---- ---- 187.00 -2.90 189.90 2415 ---- ---- ---- ---- 186.10 -3.00 189.10 2420 ---- ---- ---- ---- 185.30 -2.90 188.20 2425 ---- ---- ---- ---- 184.40 -3.00 187.40 2430 ---- ---- ---- ---- 183.60 -3.00 186.60 2435 ---- ---- ---- ---- 182.80 -3.00 185.80 2440 ---- ---- ---- ---- 182.00 -3.00 185.00 2445 ---- ---- ---- ---- 181.20 -3.00 184.20 2450 ---- ---- ---- ---- 180.40 -3.10 183.50 2455 ---- ---- ---- ---- 179.60 -3.10 182.70 2460 ---- ---- ---- ---- 178.80 -3.10 181.90 2465 ---- ---- ---- ---- 178.00 -3.20 181.20 2470 ---- ---- ---- ---- 177.30 -3.10 180.40 2475 ---- ---- ---- ---- 176.50 -3.20 179.70 2480 ---- ---- ---- ---- 175.80 -3.20 179.00 2490 ---- ---- ---- ---- 174.30 -3.20 177.50 2500 ---- ---- ---- ---- 172.90 -3.20 176.10 2510 ---- ---- ---- ---- 171.50 -3.30 174.80 2520 ---- ---- ---- ---- 170.10 -3.30 173.40 2525 ---- ---- ---- ---- 169.40 -3.40 172.80 2530 ---- ---- ---- ---- 168.80 -3.30 172.10 2540 ---- ---- ---- ---- 167.50 -3.30 170.80 2550 ---- ---- ---- ---- 166.20 -3.40 169.60 2560 ---- ---- ---- ---- 164.90 -3.50 168.40 2570 ---- ---- ---- ---- 163.70 -3.50 167.20 2575 ---- ---- ---- ---- 163.10 -3.50 166.60 2600 ---- ---- ---- ---- 160.20 -3.50 163.70 2625 ---- ---- ---- ---- 157.50 -3.50 161.00 2650 ---- ---- ---- ---- 154.90 -3.60 158.50 2675 ---- ---- ---- ---- 152.40 -3.60 156.00 2700 ---- ---- ---- ---- 150.10 -3.70 153.80 2725 ---- ---- ---- ---- 147.90 -3.70 151.60 2750 ---- ---- ---- ---- 145.80 -3.80 149.60 OG DEC26 Gold Option CALL 1350 ---- ---- ---- ---- 869.90 +11.00 858.90 1375 ---- ---- ---- ---- 846.80 +10.60 836.20 1400 ---- ---- ---- ---- 824.00 +10.20 813.80 1425 ---- ---- ---- ---- 801.40 +9.70 791.70 1450 ---- ---- ---- ---- 779.00 +9.30 769.70 1475 ---- ---- ---- ---- 756.90 +8.90 748.00 1500 ---- ---- ---- ---- 735.00 +8.40 726.60 1525 ---- ---- ---- ---- 713.30 +8.00 705.30 1530 ---- ---- ---- ---- 709.00 +7.90 701.10 1540 ---- ---- ---- ---- 700.40 +7.80 692.60 1550 ---- ---- ---- ---- 691.80 +7.50 684.30 1560 ---- ---- ---- ---- 683.30 +7.40 675.90 1570 ---- ---- ---- ---- 674.80 +7.20 667.60 1575 ---- ---- ---- ---- 670.60 +7.20 663.40 1580 ---- ---- ---- ---- 666.40 +7.10 659.30 1590 ---- ---- ---- ---- 658.00 +7.00 651.00 1600 ---- ---- ---- ---- 649.60 +6.80 642.80 1610 ---- ---- ---- ---- 641.20 +6.60 634.60 1620 ---- ---- ---- ---- 632.90 +6.40 626.50 1625 ---- ---- ---- ---- 628.80 +6.40 622.40 1630 ---- ---- ---- ---- 624.70 +6.30 618.40 1635 ---- ---- ---- ---- 620.50 +6.20 614.30 1640 ---- ---- ---- ---- 616.40 +6.10 610.30 1645 ---- ---- ---- ---- 612.30 +6.00 606.30 1650 ---- ---- ---- ---- 608.20 +6.00 602.20 1655 ---- ---- ---- ---- 604.10 +5.90 598.20 1660 ---- ---- ---- ---- 600.00 +5.80 594.20 1665 ---- ---- ---- ---- 596.00 +5.80 590.20 1670 ---- ---- ---- ---- 591.90 +5.60 586.30 1675 ---- ---- ---- ---- 587.80 +5.50 582.30 1680 ---- ---- ---- ---- 583.80 +5.50 578.30 1685 ---- ---- ---- ---- 579.80 +5.40 574.40 1690 ---- ---- ---- ---- 575.70 +5.30 570.40 1695 ---- ---- ---- ---- 571.70 +5.20 566.50 1700 ---- ---- ---- ---- 567.70 +5.20 562.50 1705 ---- ---- ---- ---- 563.70 +5.10 558.60 1710 ---- ---- ---- ---- 559.70 +5.00 554.70 1715 ---- ---- ---- ---- 555.70 +4.90 550.80 1720 ---- ---- ---- ---- 551.70 +4.80 546.90 1725 ---- ---- ---- ---- 547.80 +4.80 543.00 1730 ---- ---- ---- ---- 543.80 +4.70 539.10 1735 ---- ---- ---- ---- 539.90 +4.60 535.30 1740 ---- ---- ---- ---- 535.90 +4.50 531.40 1745 ---- ---- ---- ---- 532.00 +4.50 527.50 1750 ---- ---- ---- ---- 528.10 +4.40 523.70 1755 ---- ---- ---- ---- 524.20 +4.30 519.90 1760 ---- ---- ---- ---- 520.30 +4.30 516.00 1765 ---- ---- ---- ---- 516.40 +4.20 512.20 1770 ---- ---- ---- ---- 512.50 +4.10 508.40 1775 ---- ---- ---- ---- 508.60 +4.00 504.60 1780 ---- ---- ---- ---- 504.70 +3.90 500.80 1785 ---- ---- ---- ---- 500.90 +3.90 497.00 1790 ---- ---- ---- ---- 497.00 +3.70 493.30 1795 ---- ---- ---- ---- 493.20 +3.70 489.50 1800 ---- ---- ---- ---- 489.40 +3.60 485.80 1805 ---- ---- ---- ---- 485.60 +3.60 482.00 1810 ---- ---- ---- ---- 481.80 +3.50 478.30 1815 ---- ---- ---- ---- 478.00 +3.40 474.60 1820 ---- ---- ---- ---- 474.20 +3.30 470.90 1825 ---- ---- ---- ---- 470.40 +3.20 467.20 1830 ---- ---- ---- ---- 466.70 +3.20 463.50 1835 ---- ---- ---- ---- 463.00 +3.10 459.90 1840 ---- ---- ---- ---- 459.20 +3.00 456.20 1845 ---- ---- ---- ---- 455.50 +2.90 452.60 1850 ---- ---- ---- ---- 451.90 +2.90 449.00 1855 ---- ---- ---- ---- 448.20 +2.80 445.40 1860 ---- ---- ---- ---- 444.50 +2.70 441.80 1865 ---- ---- ---- ---- 440.90 +2.60 438.30 1870 ---- ---- ---- ---- 437.30 +2.50 434.80 1875 ---- ---- ---- ---- 433.70 +2.50 431.20 1880 ---- ---- ---- ---- 430.10 +2.40 427.70 1885 ---- ---- ---- ---- 426.60 +2.30 424.30 1890 ---- ---- ---- ---- 423.00 +2.20 420.80 1895 ---- ---- ---- ---- 419.50 +2.10 417.40 1900 ---- ---- ---- ---- 416.00 +2.00 414.00 1905 ---- ---- ---- ---- 412.60 +2.00 410.60 1910 ---- ---- ---- ---- 409.10 +1.90 407.20 1915 ---- ---- ---- ---- 405.70 +1.80 403.90 1920 ---- ---- ---- ---- 402.30 +1.70 400.60 1925 ---- ---- ---- ---- 399.00 +1.70 397.30 1930 ---- ---- ---- ---- 395.60 +1.60 394.00 1935 ---- ---- ---- ---- 392.30 +1.50 390.80 1940 ---- ---- ---- ---- 389.00 +1.40 387.60 1945 ---- ---- ---- ---- 385.80 +1.40 384.40 1950 ---- ---- ---- ---- 382.50 +1.30 381.20 1955 ---- ---- ---- ---- 379.40 +1.30 378.10 1960 ---- ---- ---- ---- 376.20 +1.20 375.00 1965 ---- ---- ---- ---- 373.10 +1.10 372.00 1970 ---- ---- ---- ---- 370.00 +1.10 368.90 1975 ---- ---- ---- ---- 366.90 +.90 366.00 1980 ---- ---- ---- ---- 363.80 +.80 363.00 1985 ---- ---- ---- ---- 360.80 +.70 360.10 1990 ---- ---- ---- ---- 357.90 +.70 357.20 1995 ---- ---- ---- ---- 354.90 +.60 354.30 2000 ---- ---- ---- ---- 352.00 +.50 351.50 2005 ---- ---- ---- ---- 349.20 +.50 348.70 2010 ---- ---- ---- ---- 346.30 +.40 345.90 2015 ---- ---- ---- ---- 343.50 +.30 343.20 2020 ---- ---- ---- ---- 340.80 +.30 340.50 2025 ---- ---- ---- ---- 338.00 +.10 337.90 2030 ---- ---- ---- ---- 335.30 +.10 335.20 2035 ---- ---- ---- ---- 332.70 +.10 332.60 2040 ---- ---- ---- ---- 330.10 .00 330.10 2045 ---- ---- ---- ---- 327.50 -.10 327.60 2050 ---- ---- ---- ---- 324.90 -.20 325.10 2055 ---- ---- ---- ---- 322.40 -.20 322.60 2060 ---- ---- ---- ---- 319.90 -.30 320.20 2065 ---- ---- ---- ---- 317.40 -.40 317.80 2070 ---- ---- ---- ---- 315.00 -.40 315.40 2075 ---- ---- ---- ---- 312.60 -.50 313.10 2080 ---- ---- ---- ---- 310.30 -.50 310.80 2085 ---- ---- ---- ---- 307.90 -.70 308.60 2090 ---- ---- ---- ---- 305.60 -.70 306.30 2095 ---- ---- ---- ---- 303.40 -.80 304.20 2100 ---- ---- ---- ---- 301.20 -.80 302.00 2105 ---- ---- ---- ---- 299.00 -.90 299.90 2110 ---- ---- ---- ---- 296.80 -1.00 297.80 2115 ---- ---- ---- ---- 294.70 -1.00 295.70 2120 ---- ---- ---- ---- 292.60 -1.10 293.70 2125 ---- ---- ---- ---- 290.60 -1.10 291.70 2130 ---- ---- ---- ---- 288.60 -1.10 289.70 2135 ---- ---- ---- ---- 286.60 -1.20 287.80 2140 ---- ---- ---- ---- 284.60 -1.30 285.90 2145 ---- ---- ---- ---- 282.70 -1.40 284.10 2150 ---- ---- ---- ---- 280.80 -1.40 282.20 2155 ---- ---- ---- ---- 279.00 -1.40 280.40 2160 ---- ---- ---- ---- 277.10 -1.60 278.70 2165 ---- ---- ---- ---- 275.30 -1.60 276.90 2170 ---- ---- ---- ---- 273.60 -1.60 275.20 2175 ---- ---- ---- ---- 271.80 -1.70 273.50 2180 ---- ---- ---- ---- 270.10 -1.80 271.90 2185 ---- ---- ---- ---- 268.50 -1.80 270.30 2190 ---- ---- ---- ---- 266.80 -1.90 268.70 2195 ---- ---- ---- ---- 265.20 -1.90 267.10 2200 ---- ---- ---- ---- 263.60 -2.00 265.60 2205 ---- ---- ---- ---- 262.10 -2.00 264.10 2210 ---- ---- ---- ---- 260.50 -2.10 262.60 2215 ---- ---- ---- ---- 259.00 -2.10 261.10 2220 ---- ---- ---- ---- 257.50 -2.20 259.70 2225 ---- ---- ---- ---- 256.10 -2.20 258.30 2230 ---- ---- ---- ---- 254.70 -2.20 256.90 2235 ---- ---- ---- ---- 253.20 -2.30 255.50 2240 ---- ---- ---- ---- 251.90 -2.30 254.20 2245 ---- ---- ---- ---- 250.50 -2.30 252.80 2250 ---- ---- ---- ---- 249.20 -2.30 251.50 2255 ---- ---- ---- ---- 247.80 -2.50 250.30 2260 ---- ---- ---- ---- 246.50 -2.50 249.00 2265 ---- ---- ---- ---- 245.30 -2.50 247.80 2270 ---- ---- ---- ---- 244.00 -2.50 246.50 2275 ---- ---- ---- ---- 242.80 -2.50 245.30 2280 ---- ---- ---- ---- 241.50 -2.70 244.20 2285 ---- ---- ---- ---- 240.30 -2.70 243.00 2290 ---- ---- ---- ---- 239.10 -2.70 241.80 2295 ---- ---- ---- ---- 238.00 -2.70 240.70 2300 ---- ---- ---- ---- 236.80 -2.80 239.60 2305 ---- ---- ---- ---- 235.70 -2.80 238.50 2310 ---- ---- ---- ---- 234.60 -2.80 237.40 2315 ---- ---- ---- ---- 233.50 -2.80 236.30 2320 ---- ---- ---- ---- 232.40 -2.90 235.30 2325 ---- ---- ---- ---- 231.30 -2.90 234.20 2330 ---- ---- ---- ---- 230.20 -3.00 233.20 2335 ---- ---- ---- ---- 229.10 -3.00 232.10 2340 ---- ---- ---- ---- 228.10 -3.00 231.10 2345 ---- ---- ---- ---- 227.10 -3.00 230.10 2350 ---- ---- ---- ---- 226.00 -3.10 229.10 2355 ---- ---- ---- ---- 225.00 -3.10 228.10 2360 ---- ---- ---- ---- 224.00 -3.10 227.10 2365 ---- ---- ---- ---- 223.00 -3.20 226.20 2370 ---- ---- ---- ---- 222.00 -3.20 225.20 2375 ---- ---- ---- ---- 221.00 -3.20 224.20 2380 ---- ---- ---- ---- 220.10 -3.20 223.30 2385 ---- ---- ---- ---- 219.10 -3.20 222.30 2390 ---- ---- ---- ---- 218.10 -3.30 221.40 2395 ---- ---- ---- ---- 217.20 -3.30 220.50 2400 ---- ---- ---- ---- 216.20 -3.40 219.60 2405 ---- ---- ---- ---- 215.30 -3.30 218.60 2410 ---- ---- ---- ---- 214.30 -3.40 217.70 2415 ---- ---- ---- ---- 213.40 -3.40 216.80 2420 ---- ---- ---- ---- 212.50 -3.40 215.90 2425 ---- ---- ---- ---- 211.60 -3.40 215.00 2430 ---- ---- ---- ---- 210.70 -3.40 214.10 2435 ---- ---- ---- ---- 209.80 -3.50 213.30 2440 ---- ---- ---- ---- 208.90 -3.50 212.40 2445 ---- ---- ---- ---- 208.00 -3.50 211.50 2450 ---- ---- ---- ---- 207.10 -3.60 210.70 2455 ---- ---- ---- ---- 206.20 -3.60 209.80 2460 ---- ---- ---- ---- 205.40 -3.60 209.00 2465 ---- ---- ---- ---- 204.50 -3.60 208.10 2470 ---- ---- ---- ---- 203.70 -3.60 207.30 2475 ---- ---- ---- ---- 202.80 -3.70 206.50 2480 ---- ---- ---- ---- 202.00 -3.70 205.70 2485 ---- ---- ---- ---- 201.20 -3.70 204.90 2490 ---- ---- ---- ---- 200.30 -3.80 204.10 2495 ---- ---- ---- ---- 199.50 -3.80 203.30 2500 ---- ---- ---- ---- 198.70 -3.80 202.50 2510 ---- ---- ---- ---- 197.10 -3.80 200.90 2520 ---- ---- ---- ---- 195.60 -3.80 199.40 2525 ---- ---- ---- ---- 194.80 -3.80 198.60 2530 ---- ---- ---- ---- 194.00 -3.90 197.90 2540 ---- ---- ---- ---- 192.60 -3.80 196.40 2550 ---- ---- ---- ---- 191.10 -3.90 195.00 2560 ---- ---- ---- ---- 189.60 -4.00 193.60 2570 ---- ---- ---- ---- 188.20 -4.00 192.20 2575 ---- ---- ---- ---- 187.50 -4.00 191.50 2580 ---- ---- ---- ---- 186.90 -3.90 190.80 2590 ---- ---- ---- ---- 185.50 -4.00 189.50 2600 ---- ---- ---- ---- 184.20 -4.00 188.20 2625 ---- ---- ---- ---- 181.00 -4.10 185.10 2650 ---- ---- ---- ---- 177.90 -4.20 182.10 2675 ---- ---- ---- ---- 175.00 -4.20 179.20 2700 ---- ---- ---- ---- 172.20 -4.30 176.50 2725 ---- ---- ---- ---- 169.60 -4.30 173.90 2750 ---- ---- ---- ---- 167.10 -4.30 171.40 2775 ---- ---- ---- ---- 164.70 -4.40 169.10 2800 ---- ---- ---- ---- 162.50 -4.40 166.90 OG JUN27 Gold Option CALL 1350 ---- ---- ---- ---- 883.40 +11.20 872.20 1375 ---- ---- ---- ---- 860.40 +10.60 849.80 1400 ---- ---- ---- ---- 837.80 +10.20 827.60 1425 ---- ---- ---- ---- 815.40 +9.60 805.80 1450 ---- ---- ---- ---- 793.40 +9.10 784.30 1475 ---- ---- ---- ---- 771.70 +8.70 763.00 1500 ---- ---- ---- ---- 750.20 +8.10 742.10 1525 ---- ---- ---- ---- 729.10 +7.60 721.50 1550 ---- ---- ---- ---- 708.30 +7.20 701.10 1560 ---- ---- ---- ---- 700.00 +7.00 693.00 1570 ---- ---- ---- ---- 691.80 +6.80 685.00 1575 ---- ---- ---- ---- 687.70 +6.70 681.00 1580 ---- ---- ---- ---- 683.60 +6.60 677.00 1590 ---- ---- ---- ---- 675.50 +6.50 669.00 1600 ---- ---- ---- ---- 667.40 +6.30 661.10 1610 ---- ---- ---- ---- 659.40 +6.10 653.30 1620 ---- ---- ---- ---- 651.40 +5.90 645.50 1625 ---- ---- ---- ---- 647.40 +5.80 641.60 1630 ---- ---- ---- ---- 643.40 +5.70 637.70 1640 ---- ---- ---- ---- 635.50 +5.60 629.90 1650 ---- ---- ---- ---- 627.60 +5.40 622.20 1655 ---- ---- ---- ---- 623.70 +5.30 618.40 1660 ---- ---- ---- ---- 619.80 +5.20 614.60 1665 ---- ---- ---- ---- 615.90 +5.20 610.70 1670 ---- ---- ---- ---- 612.00 +5.10 606.90 1675 ---- ---- ---- ---- 608.10 +5.00 603.10 1680 ---- ---- ---- ---- 604.20 +4.90 599.30 1685 ---- ---- ---- ---- 600.30 +4.80 595.50 1690 ---- ---- ---- ---- 596.50 +4.80 591.70 1695 ---- ---- ---- ---- 592.60 +4.70 587.90 1700 ---- ---- ---- ---- 588.80 +4.60 584.20 1705 ---- ---- ---- ---- 584.90 +4.50 580.40 1710 ---- ---- ---- ---- 581.10 +4.50 576.60 1715 ---- ---- ---- ---- 577.20 +4.30 572.90 1720 ---- ---- ---- ---- 573.40 +4.30 569.10 1725 ---- ---- ---- ---- 569.60 +4.20 565.40 1730 ---- ---- ---- ---- 565.80 +4.10 561.70 1735 ---- ---- ---- ---- 562.00 +4.10 557.90 1740 ---- ---- ---- ---- 558.20 +4.00 554.20 1745 ---- ---- ---- ---- 554.40 +3.90 550.50 1750 ---- ---- ---- ---- 550.60 +3.80 546.80 1755 ---- ---- ---- ---- 546.80 +3.70 543.10 1760 ---- ---- ---- ---- 543.00 +3.60 539.40 1765 ---- ---- ---- ---- 539.20 +3.50 535.70 1770 ---- ---- ---- ---- 535.50 +3.50 532.00 1775 ---- ---- ---- ---- 531.70 +3.40 528.30 1780 ---- ---- ---- ---- 527.90 +3.30 524.60 1785 ---- ---- ---- ---- 524.20 +3.20 521.00 1790 ---- ---- ---- ---- 520.40 +3.10 517.30 1795 ---- ---- ---- ---- 516.70 +3.10 513.60 1800 ---- ---- ---- ---- 512.90 +3.00 509.90 1805 ---- ---- ---- ---- 509.20 +2.90 506.30 1810 ---- ---- ---- ---- 505.50 +2.90 502.60 1815 ---- ---- ---- ---- 501.70 +2.70 499.00 1820 ---- ---- ---- ---- 498.00 +2.70 495.30 1825 ---- ---- ---- ---- 494.30 +2.60 491.70 1830 ---- ---- ---- ---- 490.60 +2.50 488.10 1835 ---- ---- ---- ---- 486.90 +2.50 484.40 1840 ---- ---- ---- ---- 483.20 +2.40 480.80 1845 ---- ---- ---- ---- 479.60 +2.40 477.20 1850 ---- ---- ---- ---- 475.90 +2.30 473.60 1855 ---- ---- ---- ---- 472.20 +2.10 470.10 1860 ---- ---- ---- ---- 468.60 +2.10 466.50 1865 ---- ---- ---- ---- 465.00 +2.10 462.90 1870 ---- ---- ---- ---- 461.40 +2.00 459.40 1875 ---- ---- ---- ---- 457.80 +1.90 455.90 1880 ---- ---- ---- ---- 454.20 +1.80 452.40 1885 ---- ---- ---- ---- 450.60 +1.70 448.90 1890 ---- ---- ---- ---- 447.10 +1.70 445.40 1895 ---- ---- ---- ---- 443.50 +1.60 441.90 1900 ---- ---- ---- ---- 440.00 +1.50 438.50 1905 ---- ---- ---- ---- 436.50 +1.40 435.10 1910 ---- ---- ---- ---- 433.10 +1.40 431.70 1915 ---- ---- ---- ---- 429.60 +1.30 428.30 1920 ---- ---- ---- ---- 426.20 +1.30 424.90 1925 ---- ---- ---- ---- 422.80 +1.20 421.60 1930 ---- ---- ---- ---- 419.40 +1.10 418.30 1935 ---- ---- ---- ---- 416.00 +1.00 415.00 1940 ---- ---- ---- ---- 412.70 +1.00 411.70 1945 ---- ---- ---- ---- 409.40 +.90 408.50 1950 ---- ---- ---- ---- 406.10 +.80 405.30 1955 ---- ---- ---- ---- 402.80 +.70 402.10 1960 ---- ---- ---- ---- 399.60 +.60 399.00 1965 ---- ---- ---- ---- 396.40 +.60 395.80 1970 ---- ---- ---- ---- 393.30 +.50 392.80 1975 ---- ---- ---- ---- 390.10 +.40 389.70 1980 ---- ---- ---- ---- 387.00 +.30 386.70 1985 ---- ---- ---- ---- 384.00 +.30 383.70 1990 ---- ---- ---- ---- 380.90 +.20 380.70 1995 ---- ---- ---- ---- 377.90 +.10 377.80 2000 ---- ---- ---- ---- 375.00 +.10 374.90 2005 ---- ---- ---- ---- 372.10 .00 372.10 2010 ---- ---- ---- ---- 369.20 .00 369.20 2015 ---- ---- ---- ---- 366.30 -.20 366.50 2020 ---- ---- ---- ---- 363.50 -.20 363.70 2025 ---- ---- ---- ---- 360.70 -.30 361.00 2030 ---- ---- ---- ---- 358.00 -.30 358.30 2035 ---- ---- ---- ---- 355.30 -.40 355.70 2040 ---- ---- ---- ---- 352.60 -.50 353.10 2045 ---- ---- ---- ---- 349.90 -.60 350.50 2050 ---- ---- ---- ---- 347.30 -.70 348.00 2055 ---- ---- ---- ---- 344.80 -.70 345.50 2060 ---- ---- ---- ---- 342.20 -.80 343.00 2065 ---- ---- ---- ---- 339.70 -.80 340.50 2070 ---- ---- ---- ---- 337.30 -.80 338.10 2075 ---- ---- ---- ---- 334.80 -1.00 335.80 2080 ---- ---- ---- ---- 332.40 -1.00 333.40 2085 ---- ---- ---- ---- 330.10 -1.00 331.10 2090 ---- ---- ---- ---- 327.70 -1.20 328.90 2095 ---- ---- ---- ---- 325.40 -1.20 326.60 2100 ---- ---- ---- ---- 323.20 -1.20 324.40 2105 ---- ---- ---- ---- 320.90 -1.40 322.30 2110 ---- ---- ---- ---- 318.70 -1.40 320.10 2115 ---- ---- ---- ---- 316.60 -1.40 318.00 2120 ---- ---- ---- ---- 314.50 -1.50 316.00 2125 ---- ---- ---- ---- 312.40 -1.50 313.90 2130 ---- ---- ---- ---- 310.30 -1.60 311.90 2135 ---- ---- ---- ---- 308.30 -1.70 310.00 2140 ---- ---- ---- ---- 306.30 -1.70 308.00 2145 ---- ---- ---- ---- 304.30 -1.80 306.10 2150 ---- ---- ---- ---- 302.40 -1.80 304.20 2155 ---- ---- ---- ---- 300.50 -1.90 302.40 2160 ---- ---- ---- ---- 298.60 -2.00 300.60 2165 ---- ---- ---- ---- 296.80 -2.00 298.80 2170 ---- ---- ---- ---- 295.00 -2.00 297.00 2175 ---- ---- ---- ---- 293.20 -2.10 295.30 2180 ---- ---- ---- ---- 291.40 -2.20 293.60 2185 ---- ---- ---- ---- 289.70 -2.30 292.00 2190 ---- ---- ---- ---- 288.00 -2.30 290.30 2195 ---- ---- ---- ---- 286.40 -2.30 288.70 2200 ---- ---- ---- ---- 284.70 -2.40 287.10 2205 ---- ---- ---- ---- 283.10 -2.50 285.60 2210 ---- ---- ---- ---- 281.60 -2.40 284.00 2215 ---- ---- ---- ---- 280.00 -2.50 282.50 2220 ---- ---- ---- ---- 278.50 -2.60 281.10 2225 ---- ---- ---- ---- 277.00 -2.60 279.60 2230 ---- ---- ---- ---- 275.50 -2.70 278.20 2235 ---- ---- ---- ---- 274.10 -2.70 276.80 2240 ---- ---- ---- ---- 272.70 -2.70 275.40 2245 ---- ---- ---- ---- 271.30 -2.80 274.10 2250 ---- ---- ---- ---- 269.90 -2.80 272.70 2255 ---- ---- ---- ---- 268.50 -2.90 271.40 2260 ---- ---- ---- ---- 267.20 -2.90 270.10 2265 ---- ---- ---- ---- 265.90 -3.00 268.90 2270 ---- ---- ---- ---- 264.60 -3.00 267.60 2275 ---- ---- ---- ---- 263.40 -3.00 266.40 2280 ---- ---- ---- ---- 262.10 -3.10 265.20 2285 ---- ---- ---- ---- 260.90 -3.10 264.00 2290 ---- ---- ---- ---- 259.70 -3.20 262.90 2295 ---- ---- ---- ---- 258.50 -3.20 261.70 2300 ---- ---- ---- ---- 257.40 -3.20 260.60 2305 ---- ---- ---- ---- 256.20 -3.30 259.50 2310 ---- ---- ---- ---- 255.10 -3.30 258.40 2315 ---- ---- ---- ---- 254.00 -3.30 257.30 2320 ---- ---- ---- ---- 252.90 -3.40 256.30 2325 ---- ---- ---- ---- 251.80 -3.40 255.20 2330 ---- ---- ---- ---- 250.80 -3.40 254.20 2335 ---- ---- ---- ---- 249.70 -3.50 253.20 2340 ---- ---- ---- ---- 248.70 -3.50 252.20 2345 ---- ---- ---- ---- 247.70 -3.50 251.20 2350 ---- ---- ---- ---- 246.70 -3.50 250.20 2355 ---- ---- ---- ---- 245.70 -3.60 249.30 2360 ---- ---- ---- ---- 244.80 -3.50 248.30 2365 ---- ---- ---- ---- 243.80 -3.60 247.40 2370 ---- ---- ---- ---- 242.80 -3.70 246.50 2375 ---- ---- ---- ---- 241.90 -3.70 245.60 2380 ---- ---- ---- ---- 241.00 -3.70 244.70 2385 ---- ---- ---- ---- 240.10 -3.70 243.80 2390 ---- ---- ---- ---- 239.20 -3.70 242.90 2395 ---- ---- ---- ---- 238.30 -3.70 242.00 2400 ---- ---- ---- ---- 237.40 -3.80 241.20 2405 ---- ---- ---- ---- 236.50 -3.80 240.30 2410 ---- ---- ---- ---- 235.70 -3.80 239.50 2415 ---- ---- ---- ---- 234.80 -3.90 238.70 2420 ---- ---- ---- ---- 233.90 -3.90 237.80 2425 ---- ---- ---- ---- 233.10 -3.90 237.00 2430 ---- ---- ---- ---- 232.30 -3.90 236.20 2435 ---- ---- ---- ---- 231.50 -3.90 235.40 2440 ---- ---- ---- ---- 230.70 -3.90 234.60 2445 ---- ---- ---- ---- 229.90 -3.90 233.80 2450 ---- ---- ---- ---- 229.10 -4.00 233.10 2455 ---- ---- ---- ---- 228.30 -4.00 232.30 2460 ---- ---- ---- ---- 227.50 -4.10 231.60 2465 ---- ---- ---- ---- 226.70 -4.10 230.80 2470 ---- ---- ---- ---- 226.00 -4.10 230.10 2475 ---- ---- ---- ---- 225.20 -4.10 229.30 2480 ---- ---- ---- ---- 224.50 -4.10 228.60 2485 ---- ---- ---- ---- 223.80 -4.10 227.90 2490 ---- ---- ---- ---- 223.00 -4.20 227.20 2495 ---- ---- ---- ---- 222.30 -4.20 226.50 2500 ---- ---- ---- ---- 221.60 -4.20 225.80 2505 ---- ---- ---- ---- 220.90 -4.20 225.10 2510 ---- ---- ---- ---- 220.20 -4.30 224.50 2515 ---- ---- ---- ---- 219.50 -4.30 223.80 2520 ---- ---- ---- ---- 218.90 -4.20 223.10 2525 ---- ---- ---- ---- 218.20 -4.30 222.50 2530 ---- ---- ---- ---- 217.50 -4.30 221.80 2540 ---- ---- ---- ---- 216.20 -4.30 220.50 2550 ---- ---- ---- ---- 214.90 -4.40 219.30 2560 ---- ---- ---- ---- 213.70 -4.40 218.10 2570 ---- ---- ---- ---- 212.50 -4.40 216.90 2575 ---- ---- ---- ---- 211.90 -4.40 216.30 2580 ---- ---- ---- ---- 211.30 -4.40 215.70 2590 ---- ---- ---- ---- 210.10 -4.50 214.60 2600 ---- ---- ---- ---- 209.00 -4.50 213.50 2610 ---- ---- ---- ---- 207.90 -4.50 212.40 2625 ---- ---- ---- ---- 206.20 -4.60 210.80 2650 ---- ---- ---- ---- 203.60 -4.70 208.30 2675 ---- ---- ---- ---- 201.20 -4.70 205.90 2700 ---- ---- ---- ---- 198.90 -4.70 203.60 2725 ---- ---- ---- ---- 196.70 -4.80 201.50 2750 ---- ---- ---- ---- 194.70 -4.70 199.40 2775 ---- ---- ---- ---- 192.70 -4.80 197.50 2800 ---- ---- ---- ---- 190.90 -4.80 195.70 OG DEC27 Gold Option CALL 1375 ---- ---- ---- ---- 885.20 +10.20 875.00 1400 ---- ---- ---- ---- 862.80 +9.60 853.20 1425 ---- ---- ---- ---- 840.80 +9.10 831.70 1450 ---- ---- ---- ---- 819.00 +8.60 810.40 1475 ---- ---- ---- ---- 797.60 +8.10 789.50 1500 ---- ---- ---- ---- 776.40 +7.60 768.80 1525 ---- ---- ---- ---- 755.60 +7.20 748.40 1550 ---- ---- ---- ---- 735.00 +6.70 728.30 1570 ---- ---- ---- ---- 718.70 +6.30 712.40 1575 ---- ---- ---- ---- 714.70 +6.30 708.40 1580 ---- ---- ---- ---- 710.60 +6.10 704.50 1590 ---- ---- ---- ---- 702.60 +6.00 696.60 1600 ---- ---- ---- ---- 694.60 +5.80 688.80 1610 ---- ---- ---- ---- 686.70 +5.70 681.00 1620 ---- ---- ---- ---- 678.80 +5.50 673.30 1625 ---- ---- ---- ---- 674.80 +5.40 669.40 1630 ---- ---- ---- ---- 670.90 +5.30 665.60 1640 ---- ---- ---- ---- 663.10 +5.20 657.90 1650 ---- ---- ---- ---- 655.30 +5.00 650.30 1660 ---- ---- ---- ---- 647.50 +4.80 642.70 1670 ---- ---- ---- ---- 639.80 +4.60 635.20 1675 ---- ---- ---- ---- 635.90 +4.50 631.40 1680 ---- ---- ---- ---- 632.10 +4.50 627.60 1685 ---- ---- ---- ---- 628.30 +4.40 623.90 1690 ---- ---- ---- ---- 624.40 +4.30 620.10 1695 ---- ---- ---- ---- 620.60 +4.20 616.40 1700 ---- ---- ---- ---- 616.80 +4.10 612.70 1705 ---- ---- ---- ---- 613.00 +4.00 609.00 1710 ---- ---- ---- ---- 609.20 +4.00 605.20 1715 ---- ---- ---- ---- 605.40 +3.90 601.50 1720 ---- ---- ---- ---- 601.60 +3.80 597.80 1725 ---- ---- ---- ---- 597.80 +3.70 594.10 1730 ---- ---- ---- ---- 594.10 +3.70 590.40 1735 ---- ---- ---- ---- 590.30 +3.60 586.70 1740 ---- ---- ---- ---- 586.60 +3.50 583.10 1745 ---- ---- ---- ---- 582.80 +3.40 579.40 1750 ---- ---- ---- ---- 579.00 +3.30 575.70 1755 ---- ---- ---- ---- 575.30 +3.20 572.10 1760 ---- ---- ---- ---- 571.60 +3.20 568.40 1765 ---- ---- ---- ---- 567.80 +3.10 564.70 1770 ---- ---- ---- ---- 564.10 +3.00 561.10 1775 ---- ---- ---- ---- 560.40 +3.00 557.40 1780 ---- ---- ---- ---- 556.70 +2.90 553.80 1785 ---- ---- ---- ---- 552.90 +2.70 550.20 1790 ---- ---- ---- ---- 549.20 +2.70 546.50 1795 ---- ---- ---- ---- 545.50 +2.60 542.90 1800 ---- ---- ---- ---- 541.80 +2.50 539.30 1805 ---- ---- ---- ---- 538.10 +2.50 535.60 1810 ---- ---- ---- ---- 534.40 +2.40 532.00 1815 ---- ---- ---- ---- 530.70 +2.30 528.40 1820 ---- ---- ---- ---- 527.00 +2.20 524.80 1825 ---- ---- ---- ---- 523.30 +2.20 521.10 1830 ---- ---- ---- ---- 519.70 +2.20 517.50 1835 ---- ---- ---- ---- 516.00 +2.10 513.90 1840 ---- ---- ---- ---- 512.30 +2.00 510.30 1845 ---- ---- ---- ---- 508.60 +1.90 506.70 1850 ---- ---- ---- ---- 505.00 +1.80 503.20 1855 ---- ---- ---- ---- 501.30 +1.70 499.60 1860 ---- ---- ---- ---- 497.70 +1.70 496.00 1865 ---- ---- ---- ---- 494.10 +1.60 492.50 1870 ---- ---- ---- ---- 490.40 +1.50 488.90 1875 ---- ---- ---- ---- 486.80 +1.40 485.40 1880 ---- ---- ---- ---- 483.20 +1.40 481.80 1885 ---- ---- ---- ---- 479.70 +1.40 478.30 1890 ---- ---- ---- ---- 476.10 +1.30 474.80 1895 ---- ---- ---- ---- 472.50 +1.20 471.30 1900 ---- ---- ---- ---- 469.00 +1.10 467.90 1905 ---- ---- ---- ---- 465.50 +1.10 464.40 1910 ---- ---- ---- ---- 462.00 +1.00 461.00 1915 ---- ---- ---- ---- 458.50 +.90 457.60 1920 ---- ---- ---- ---- 455.00 +.80 454.20 1925 ---- ---- ---- ---- 451.50 +.70 450.80 1930 ---- ---- ---- ---- 448.10 +.70 447.40 1935 ---- ---- ---- ---- 444.70 +.60 444.10 1940 ---- ---- ---- ---- 441.30 +.60 440.70 1945 ---- ---- ---- ---- 437.90 +.50 437.40 1950 ---- ---- ---- ---- 434.60 +.40 434.20 1955 ---- ---- ---- ---- 431.30 +.40 430.90 1960 ---- ---- ---- ---- 428.00 +.30 427.70 1965 ---- ---- ---- ---- 424.70 +.20 424.50 1970 ---- ---- ---- ---- 421.40 +.10 421.30 1975 ---- ---- ---- ---- 418.20 .00 418.20 1980 ---- ---- ---- ---- 415.00 -.10 415.10 1985 ---- ---- ---- ---- 411.90 -.10 412.00 1990 ---- ---- ---- ---- 408.80 -.10 408.90 1995 ---- ---- ---- ---- 405.70 -.20 405.90 2000 ---- ---- ---- ---- 402.60 -.30 402.90 2005 ---- ---- ---- ---- 399.60 -.30 399.90 2010 ---- ---- ---- ---- 396.60 -.40 397.00 2015 ---- ---- ---- ---- 393.60 -.50 394.10 2020 ---- ---- ---- ---- 390.70 -.60 391.30 2025 ---- ---- ---- ---- 387.80 -.70 388.50 2030 ---- ---- ---- ---- 385.00 -.70 385.70 2035 ---- ---- ---- ---- 382.20 -.70 382.90 2040 ---- ---- ---- ---- 379.40 -.80 380.20 2045 ---- ---- ---- ---- 376.60 -1.00 377.60 2050 ---- ---- ---- ---- 373.90 -1.00 374.90 2055 ---- ---- ---- ---- 371.30 -1.00 372.30 2060 ---- ---- ---- ---- 368.60 -1.10 369.70 2065 ---- ---- ---- ---- 366.00 -1.20 367.20 2070 ---- ---- ---- ---- 363.50 -1.20 364.70 2075 ---- ---- ---- ---- 360.90 -1.30 362.20 2080 ---- ---- ---- ---- 358.40 -1.40 359.80 2085 ---- ---- ---- ---- 356.00 -1.40 357.40 2090 ---- ---- ---- ---- 353.50 -1.50 355.00 2095 ---- ---- ---- ---- 351.20 -1.50 352.70 2100 ---- ---- ---- ---- 348.80 -1.60 350.40 2105 ---- ---- ---- ---- 346.50 -1.70 348.20 2110 ---- ---- ---- ---- 344.20 -1.70 345.90 2115 ---- ---- ---- ---- 342.00 -1.80 343.80 2120 ---- ---- ---- ---- 339.70 -1.90 341.60 2125 ---- ---- ---- ---- 337.60 -1.90 339.50 2130 ---- ---- ---- ---- 335.40 -2.00 337.40 2135 ---- ---- ---- ---- 333.30 -2.00 335.30 2140 ---- ---- ---- ---- 331.20 -2.10 333.30 2145 ---- ---- ---- ---- 329.20 -2.10 331.30 2150 ---- ---- ---- ---- 327.20 -2.20 329.40 2155 ---- ---- ---- ---- 325.20 -2.30 327.50 2160 ---- ---- ---- ---- 323.20 -2.40 325.60 2165 ---- ---- ---- ---- 321.30 -2.40 323.70 2170 ---- ---- ---- ---- 319.50 -2.40 321.90 2175 ---- ---- ---- ---- 317.60 -2.50 320.10 2180 ---- ---- ---- ---- 315.80 -2.50 318.30 2185 ---- ---- ---- ---- 314.00 -2.60 316.60 2190 ---- ---- ---- ---- 312.30 -2.60 314.90 2195 ---- ---- ---- ---- 310.60 -2.70 313.30 2200 ---- ---- ---- ---- 308.90 -2.70 311.60 2205 ---- ---- ---- ---- 307.20 -2.80 310.00 2210 ---- ---- ---- ---- 305.60 -2.80 308.40 2215 ---- ---- ---- ---- 304.00 -2.90 306.90 2220 ---- ---- ---- ---- 302.50 -2.90 305.40 2225 ---- ---- ---- ---- 300.90 -3.00 303.90 2230 ---- ---- ---- ---- 299.40 -3.00 302.40 2235 ---- ---- ---- ---- 297.90 -3.10 301.00 2240 ---- ---- ---- ---- 296.50 -3.10 299.60 2245 ---- ---- ---- ---- 295.10 -3.10 298.20 2250 ---- ---- ---- ---- 293.70 -3.20 296.90 2255 ---- ---- ---- ---- 292.30 -3.20 295.50 2260 ---- ---- ---- ---- 291.00 -3.20 294.20 2265 ---- ---- ---- ---- 289.60 -3.40 293.00 2270 ---- ---- ---- ---- 288.30 -3.40 291.70 2275 ---- ---- ---- ---- 287.10 -3.40 290.50 2280 ---- ---- ---- ---- 285.80 -3.50 289.30 2285 ---- ---- ---- ---- 284.60 -3.50 288.10 2290 ---- ---- ---- ---- 283.40 -3.50 286.90 2295 ---- ---- ---- ---- 282.20 -3.60 285.80 2300 ---- ---- ---- ---- 281.10 -3.50 284.60 2305 ---- ---- ---- ---- 279.90 -3.60 283.50 2310 ---- ---- ---- ---- 278.80 -3.70 282.50 2315 ---- ---- ---- ---- 277.70 -3.70 281.40 2320 ---- ---- ---- ---- 276.60 -3.70 280.30 2325 ---- ---- ---- ---- 275.60 -3.70 279.30 2330 ---- ---- ---- ---- 274.50 -3.80 278.30 2335 ---- ---- ---- ---- 273.50 -3.80 277.30 2340 ---- ---- ---- ---- 272.50 -3.80 276.30 2345 ---- ---- ---- ---- 271.50 -3.90 275.40 2350 ---- ---- ---- ---- 270.50 -3.90 274.40 2355 ---- ---- ---- ---- 269.60 -3.90 273.50 2360 ---- ---- ---- ---- 268.60 -4.00 272.60 2365 ---- ---- ---- ---- 267.70 -4.00 271.70 2370 ---- ---- ---- ---- 266.80 -4.00 270.80 2375 ---- ---- ---- ---- 265.90 -4.00 269.90 2380 ---- ---- ---- ---- 265.00 -4.10 269.10 2385 ---- ---- ---- ---- 264.10 -4.10 268.20 2390 ---- ---- ---- ---- 263.30 -4.10 267.40 2395 ---- ---- ---- ---- 262.40 -4.20 266.60 2400 ---- ---- ---- ---- 261.60 -4.10 265.70 2405 ---- ---- ---- ---- 260.70 -4.20 264.90 2410 ---- ---- ---- ---- 259.90 -4.20 264.10 2415 ---- ---- ---- ---- 259.10 -4.20 263.30 2420 ---- ---- ---- ---- 258.30 -4.30 262.60 2425 ---- ---- ---- ---- 257.50 -4.30 261.80 2430 ---- ---- ---- ---- 256.70 -4.30 261.00 2435 ---- ---- ---- ---- 255.90 -4.40 260.30 2440 ---- ---- ---- ---- 255.20 -4.30 259.50 2445 ---- ---- ---- ---- 254.40 -4.40 258.80 2450 ---- ---- ---- ---- 253.60 -4.50 258.10 2455 ---- ---- ---- ---- 252.90 -4.40 257.30 2460 ---- ---- ---- ---- 252.20 -4.40 256.60 2465 ---- ---- ---- ---- 251.40 -4.50 255.90 2470 ---- ---- ---- ---- 250.70 -4.50 255.20 2475 ---- ---- ---- ---- 250.00 -4.50 254.50 2480 ---- ---- ---- ---- 249.30 -4.60 253.90 2485 ---- ---- ---- ---- 248.60 -4.60 253.20 2490 ---- ---- ---- ---- 247.90 -4.60 252.50 2495 ---- ---- ---- ---- 247.30 -4.60 251.90 2500 ---- ---- ---- ---- 246.60 -4.60 251.20 2505 ---- ---- ---- ---- 245.90 -4.70 250.60 2510 ---- ---- ---- ---- 245.30 -4.60 249.90 2515 ---- ---- ---- ---- 244.60 -4.70 249.30 2520 ---- ---- ---- ---- 244.00 -4.70 248.70 2525 ---- ---- ---- ---- 243.40 -4.70 248.10 2530 ---- ---- ---- ---- 242.80 -4.70 247.50 2535 ---- ---- ---- ---- 242.10 -4.80 246.90 2540 ---- ---- ---- ---- 241.50 -4.80 246.30 2550 ---- ---- ---- ---- 240.30 -4.80 245.10 2560 ---- ---- ---- ---- 239.20 -4.80 244.00 2570 ---- ---- ---- ---- 238.00 -4.90 242.90 2575 ---- ---- ---- ---- 237.50 -4.80 242.30 2580 ---- ---- ---- ---- 236.90 -4.90 241.80 2590 ---- ---- ---- ---- 235.80 -4.90 240.70 2600 ---- ---- ---- ---- 234.80 -4.90 239.70 2610 ---- ---- ---- ---- 233.70 -5.00 238.70 2620 ---- ---- ---- ---- 232.70 -5.00 237.70 2625 ---- ---- ---- ---- 232.20 -5.00 237.20 2630 ---- ---- ---- ---- 231.80 -5.00 236.80 2650 ---- ---- ---- ---- 229.90 -5.00 234.90 2675 ---- ---- ---- ---- 227.60 -5.10 232.70 2700 ---- ---- ---- ---- 225.50 -5.20 230.70 2725 ---- ---- ---- ---- 223.50 -5.20 228.70 2750 ---- ---- ---- ---- 221.70 -5.20 226.90 2775 ---- ---- ---- ---- 219.90 -5.30 225.20 2800 ---- ---- ---- ---- 218.30 -5.30 223.60 2825 ---- ---- ---- ---- 216.80 -5.40 222.20 OG JUN28 Gold Option CALL 1400 ---- ---- ---- ---- 877.60 +9.00 868.60 1425 ---- ---- ---- ---- 855.90 +8.50 847.40 1450 ---- ---- ---- ---- 834.50 +8.10 826.40 1475 ---- ---- ---- ---- 813.40 +7.60 805.80 1500 ---- ---- ---- ---- 792.50 +7.10 785.40 1525 ---- ---- ---- ---- 771.90 +6.60 765.30 1550 ---- ---- ---- ---- 751.60 +6.10 745.50 1575 ---- ---- ---- ---- 731.60 +5.70 725.90 1580 ---- ---- ---- ---- 727.60 +5.60 722.00 1590 ---- ---- ---- ---- 719.70 +5.50 714.20 1600 ---- ---- ---- ---- 711.80 +5.30 706.50 1610 ---- ---- ---- ---- 704.00 +5.10 698.90 1620 ---- ---- ---- ---- 696.20 +5.00 691.20 1625 ---- ---- ---- ---- 692.30 +4.90 687.40 1630 ---- ---- ---- ---- 688.40 +4.80 683.60 1640 ---- ---- ---- ---- 680.70 +4.60 676.10 1650 ---- ---- ---- ---- 673.00 +4.50 668.50 1660 ---- ---- ---- ---- 665.30 +4.20 661.10 1670 ---- ---- ---- ---- 657.70 +4.10 653.60 1675 ---- ---- ---- ---- 653.90 +4.00 649.90 1680 ---- ---- ---- ---- 650.10 +3.90 646.20 1685 ---- ---- ---- ---- 646.30 +3.80 642.50 1690 ---- ---- ---- ---- 642.50 +3.70 638.80 1695 ---- ---- ---- ---- 638.80 +3.70 635.10 1700 ---- ---- ---- ---- 635.00 +3.60 631.40 1705 ---- ---- ---- ---- 631.30 +3.60 627.70 1710 ---- ---- ---- ---- 627.50 +3.50 624.00 1715 ---- ---- ---- ---- 623.80 +3.40 620.40 1720 ---- ---- ---- ---- 620.00 +3.30 616.70 1725 ---- ---- ---- ---- 616.30 +3.20 613.10 1730 ---- ---- ---- ---- 612.60 +3.20 609.40 1735 ---- ---- ---- ---- 608.90 +3.10 605.80 1740 ---- ---- ---- ---- 605.10 +3.00 602.10 1745 ---- ---- ---- ---- 601.40 +2.90 598.50 1750 ---- ---- ---- ---- 597.70 +2.80 594.90 1755 ---- ---- ---- ---- 594.00 +2.70 591.30 1760 ---- ---- ---- ---- 590.30 +2.60 587.70 1765 ---- ---- ---- ---- 586.60 +2.60 584.00 1770 ---- ---- ---- ---- 583.00 +2.60 580.40 1775 ---- ---- ---- ---- 579.30 +2.50 576.80 1780 ---- ---- ---- ---- 575.60 +2.40 573.20 1785 ---- ---- ---- ---- 571.90 +2.30 569.60 1790 ---- ---- ---- ---- 568.30 +2.30 566.00 1795 ---- ---- ---- ---- 564.60 +2.20 562.40 1800 ---- ---- ---- ---- 560.90 +2.10 558.80 1805 ---- ---- ---- ---- 557.30 +2.10 555.20 1810 ---- ---- ---- ---- 553.60 +1.90 551.70 1815 ---- ---- ---- ---- 549.90 +1.80 548.10 1820 ---- ---- ---- ---- 546.30 +1.80 544.50 1825 ---- ---- ---- ---- 542.60 +1.70 540.90 1830 ---- ---- ---- ---- 539.00 +1.70 537.30 1835 ---- ---- ---- ---- 535.30 +1.50 533.80 1840 ---- ---- ---- ---- 531.70 +1.50 530.20 1845 ---- ---- ---- ---- 528.10 +1.50 526.60 1850 ---- ---- ---- ---- 524.40 +1.30 523.10 1855 ---- ---- ---- ---- 520.80 +1.30 519.50 1860 ---- ---- ---- ---- 517.20 +1.20 516.00 1865 ---- ---- ---- ---- 513.60 +1.20 512.40 1870 ---- ---- ---- ---- 510.00 +1.10 508.90 1875 ---- ---- ---- ---- 506.40 +1.00 505.40 1880 ---- ---- ---- ---- 502.80 +1.00 501.80 1885 ---- ---- ---- ---- 499.20 +.90 498.30 1890 ---- ---- ---- ---- 495.60 +.80 494.80 1895 ---- ---- ---- ---- 492.10 +.70 491.40 1900 ---- ---- ---- ---- 488.60 +.70 487.90 1905 ---- ---- ---- ---- 485.00 +.60 484.40 1910 ---- ---- ---- ---- 481.50 +.50 481.00 1915 ---- ---- ---- ---- 478.00 +.40 477.60 1920 ---- ---- ---- ---- 474.60 +.40 474.20 1925 ---- ---- ---- ---- 471.10 +.30 470.80 1930 ---- ---- ---- ---- 467.70 +.30 467.40 1935 ---- ---- ---- ---- 464.20 +.10 464.10 1940 ---- ---- ---- ---- 460.80 +.10 460.70 1945 ---- ---- ---- ---- 457.50 +.10 457.40 1950 ---- ---- ---- ---- 454.10 .00 454.10 1955 ---- ---- ---- ---- 450.80 -.10 450.90 1960 ---- ---- ---- ---- 447.50 -.10 447.60 1965 ---- ---- ---- ---- 444.20 -.20 444.40 1970 ---- ---- ---- ---- 440.90 -.30 441.20 1975 ---- ---- ---- ---- 437.70 -.30 438.00 1980 ---- ---- ---- ---- 434.50 -.40 434.90 1985 ---- ---- ---- ---- 431.30 -.50 431.80 1990 ---- ---- ---- ---- 428.10 -.60 428.70 1995 ---- ---- ---- ---- 425.00 -.70 425.70 2000 ---- ---- ---- ---- 421.90 -.70 422.60 2005 ---- ---- ---- ---- 418.90 -.80 419.70 2010 ---- ---- ---- ---- 415.80 -.90 416.70 2015 ---- ---- ---- ---- 412.90 -.90 413.80 2020 ---- ---- ---- ---- 409.90 -1.00 410.90 2025 ---- ---- ---- ---- 407.00 -1.10 408.10 2030 ---- ---- ---- ---- 404.10 -1.10 405.20 2035 ---- ---- ---- ---- 401.30 -1.20 402.50 2040 ---- ---- ---- ---- 398.50 -1.20 399.70 2045 ---- ---- ---- ---- 395.70 -1.30 397.00 2050 ---- ---- ---- ---- 393.00 -1.40 394.40 2055 ---- ---- ---- ---- 390.30 -1.40 391.70 2060 ---- ---- ---- ---- 387.60 -1.50 389.10 2065 ---- ---- ---- ---- 385.00 -1.60 386.60 2070 ---- ---- ---- ---- 382.40 -1.60 384.00 2075 ---- ---- ---- ---- 379.80 -1.80 381.60 2080 ---- ---- ---- ---- 377.30 -1.80 379.10 2085 ---- ---- ---- ---- 374.80 -1.90 376.70 2090 ---- ---- ---- ---- 372.40 -1.90 374.30 2095 ---- ---- ---- ---- 370.00 -2.00 372.00 2100 ---- ---- ---- ---- 367.60 -2.00 369.60 2105 ---- ---- ---- ---- 365.30 -2.10 367.40 2110 ---- ---- ---- ---- 363.00 -2.10 365.10 2115 ---- ---- ---- ---- 360.70 -2.20 362.90 2120 ---- ---- ---- ---- 358.50 -2.30 360.80 2125 ---- ---- ---- ---- 356.30 -2.30 358.60 2130 ---- ---- ---- ---- 354.10 -2.40 356.50 2135 ---- ---- ---- ---- 352.00 -2.50 354.50 2140 ---- ---- ---- ---- 349.90 -2.50 352.40 2145 ---- ---- ---- ---- 347.90 -2.50 350.40 2150 ---- ---- ---- ---- 345.90 -2.60 348.50 2155 ---- ---- ---- ---- 343.90 -2.60 346.50 2160 ---- ---- ---- ---- 341.90 -2.70 344.60 2165 ---- ---- ---- ---- 340.00 -2.80 342.80 2170 ---- ---- ---- ---- 338.10 -2.90 341.00 2175 ---- ---- ---- ---- 336.30 -2.90 339.20 2180 ---- ---- ---- ---- 334.50 -2.90 337.40 2185 ---- ---- ---- ---- 332.70 -3.00 335.70 2190 ---- ---- ---- ---- 331.00 -3.00 334.00 2195 ---- ---- ---- ---- 329.20 -3.10 332.30 2200 ---- ---- ---- ---- 327.60 -3.10 330.70 2205 ---- ---- ---- ---- 325.90 -3.20 329.10 2210 ---- ---- ---- ---- 324.30 -3.20 327.50 2215 ---- ---- ---- ---- 322.70 -3.30 326.00 2220 ---- ---- ---- ---- 321.20 -3.30 324.50 2225 ---- ---- ---- ---- 319.70 -3.30 323.00 2230 ---- ---- ---- ---- 318.20 -3.40 321.60 2235 ---- ---- ---- ---- 316.70 -3.40 320.10 2240 ---- ---- ---- ---- 315.30 -3.50 318.80 2245 ---- ---- ---- ---- 313.90 -3.50 317.40 2250 ---- ---- ---- ---- 312.50 -3.60 316.10 2255 ---- ---- ---- ---- 311.10 -3.60 314.70 2260 ---- ---- ---- ---- 309.80 -3.70 313.50 2265 ---- ---- ---- ---- 308.50 -3.70 312.20 2270 ---- ---- ---- ---- 307.20 -3.80 311.00 2275 ---- ---- ---- ---- 306.00 -3.80 309.80 2280 ---- ---- ---- ---- 304.70 -3.90 308.60 2285 ---- ---- ---- ---- 303.50 -3.90 307.40 2290 ---- ---- ---- ---- 302.40 -3.80 306.20 2295 ---- ---- ---- ---- 301.20 -3.90 305.10 2300 ---- ---- ---- ---- 300.10 -3.90 304.00 2305 ---- ---- ---- ---- 298.90 -4.00 302.90 2310 ---- ---- ---- ---- 297.80 -4.10 301.90 2315 ---- ---- ---- ---- 296.70 -4.10 300.80 2320 ---- ---- ---- ---- 295.70 -4.10 299.80 2325 ---- ---- ---- ---- 294.60 -4.20 298.80 2330 ---- ---- ---- ---- 293.60 -4.20 297.80 2335 ---- ---- ---- ---- 292.60 -4.20 296.80 2340 ---- ---- ---- ---- 291.60 -4.20 295.80 2345 ---- ---- ---- ---- 290.60 -4.30 294.90 2350 ---- ---- ---- ---- 289.60 -4.30 293.90 2355 ---- ---- ---- ---- 288.70 -4.30 293.00 2360 ---- ---- ---- ---- 287.70 -4.40 292.10 2365 ---- ---- ---- ---- 286.80 -4.40 291.20 2370 ---- ---- ---- ---- 285.90 -4.40 290.30 2375 ---- ---- ---- ---- 285.00 -4.40 289.40 2380 ---- ---- ---- ---- 284.00 -4.50 288.50 2385 ---- ---- ---- ---- 283.20 -4.40 287.60 2390 ---- ---- ---- ---- 282.30 -4.50 286.80 2395 ---- ---- ---- ---- 281.40 -4.50 285.90 2400 ---- ---- ---- ---- 280.50 -4.60 285.10 2405 ---- ---- ---- ---- 279.70 -4.60 284.30 2410 ---- ---- ---- ---- 278.80 -4.60 283.40 2415 ---- ---- ---- ---- 278.00 -4.60 282.60 2420 ---- ---- ---- ---- 277.10 -4.70 281.80 2425 ---- ---- ---- ---- 276.30 -4.70 281.00 2430 ---- ---- ---- ---- 275.40 -4.80 280.20 2435 ---- ---- ---- ---- 274.60 -4.70 279.30 2440 ---- ---- ---- ---- 273.80 -4.70 278.50 2445 ---- ---- ---- ---- 273.00 -4.70 277.70 2450 ---- ---- ---- ---- 272.10 -4.90 277.00 2455 ---- ---- ---- ---- 271.30 -4.90 276.20 2460 ---- ---- ---- ---- 270.50 -4.90 275.40 2465 ---- ---- ---- ---- 269.70 -4.90 274.60 2470 ---- ---- ---- ---- 268.90 -4.90 273.80 2475 ---- ---- ---- ---- 268.10 -5.00 273.10 2480 ---- ---- ---- ---- 267.40 -4.90 272.30 2485 ---- ---- ---- ---- 266.60 -4.90 271.50 2490 ---- ---- ---- ---- 265.80 -5.00 270.80 2495 ---- ---- ---- ---- 265.00 -5.00 270.00 2500 ---- ---- ---- ---- 264.30 -5.00 269.30 2505 ---- ---- ---- ---- 263.50 -5.00 268.50 2510 ---- ---- ---- ---- 262.80 -5.00 267.80 2515 ---- ---- ---- ---- 262.00 -5.10 267.10 2520 ---- ---- ---- ---- 261.30 -5.10 266.40 2525 ---- ---- ---- ---- 260.50 -5.10 265.60 2530 ---- ---- ---- ---- 259.80 -5.10 264.90 2535 ---- ---- ---- ---- 259.10 -5.10 264.20 2540 ---- ---- ---- ---- 258.40 -5.10 263.50 2545 ---- ---- ---- ---- 257.70 -5.10 262.80 2550 ---- ---- ---- ---- 257.00 -5.10 262.10 2560 ---- ---- ---- ---- 255.60 -5.20 260.80 2570 ---- ---- ---- ---- 254.20 -5.30 259.50 2575 ---- ---- ---- ---- 253.50 -5.30 258.80 2580 ---- ---- ---- ---- 252.90 -5.30 258.20 2590 ---- ---- ---- ---- 251.60 -5.30 256.90 2600 ---- ---- ---- ---- 250.30 -5.30 255.60 2610 ---- ---- ---- ---- 249.00 -5.40 254.40 2620 ---- ---- ---- ---- 247.80 -5.40 253.20 2625 ---- ---- ---- ---- 247.20 -5.40 252.60 2630 ---- ---- ---- ---- 246.60 -5.40 252.00 2640 ---- ---- ---- ---- 245.40 -5.40 250.80 2650 ---- ---- ---- ---- 244.20 -5.50 249.70 2675 ---- ---- ---- ---- 241.40 -5.60 247.00 2700 ---- ---- ---- ---- 238.80 -5.60 244.40 2725 ---- ---- ---- ---- 236.30 -5.60 241.90 2750 ---- ---- ---- ---- 233.90 -5.60 239.50 2775 ---- ---- ---- ---- 231.60 -5.70 237.30 2800 ---- ---- ---- ---- 229.40 -5.80 235.20 2825 ---- ---- ---- ---- 227.40 -5.80 233.20 OG DEC28 Gold Option CALL 1625 ---- ---- ---- ---- 706.00 +5.00 701.00 1650 ---- ---- ---- ---- 685.80 +4.50 681.30 1675 ---- ---- ---- ---- 665.90 +4.10 661.80 1700 ---- ---- ---- ---- 646.20 +3.70 642.50 1725 ---- ---- ---- ---- 626.70 +3.30 623.40 1750 ---- ---- ---- ---- 607.60 +2.90 604.70 1775 ---- ---- ---- ---- 588.70 +2.40 586.30 1800 ---- ---- ---- ---- 570.40 +2.10 568.30 1820 ---- ---- ---- ---- 556.00 +1.80 554.20 1825 ---- ---- ---- ---- 552.50 +1.70 550.80 1830 ---- ---- ---- ---- 548.90 +1.60 547.30 1840 ---- ---- ---- ---- 542.00 +1.50 540.50 1850 ---- ---- ---- ---- 535.10 +1.30 533.80 1860 ---- ---- ---- ---- 528.40 +1.10 527.30 1870 ---- ---- ---- ---- 521.70 +.90 520.80 1875 ---- ---- ---- ---- 518.50 +.90 517.60 1880 ---- ---- ---- ---- 515.20 +.80 514.40 1890 ---- ---- ---- ---- 508.80 +.70 508.10 1900 ---- ---- ---- ---- 502.50 +.50 502.00 1910 ---- ---- ---- ---- 496.20 +.30 495.90 1915 ---- ---- ---- ---- 493.20 +.30 492.90 1920 ---- ---- ---- ---- 490.10 +.20 489.90 1925 ---- ---- ---- ---- 487.10 +.10 487.00 1930 ---- ---- ---- ---- 484.10 .00 484.10 1935 ---- ---- ---- ---- 481.10 -.10 481.20 1940 ---- ---- ---- ---- 478.10 -.20 478.30 1945 ---- ---- ---- ---- 475.20 -.20 475.40 1950 ---- ---- ---- ---- 472.30 -.30 472.60 1955 ---- ---- ---- ---- 469.40 -.40 469.80 1960 ---- ---- ---- ---- 466.50 -.50 467.00 1965 ---- ---- ---- ---- 463.70 -.50 464.20 1970 ---- ---- ---- ---- 460.80 -.60 461.40 1975 ---- ---- ---- ---- 458.00 -.70 458.70 1980 ---- ---- ---- ---- 455.20 -.80 456.00 1985 ---- ---- ---- ---- 452.40 -.90 453.30 1990 ---- ---- ---- ---- 449.70 -.90 450.60 1995 ---- ---- ---- ---- 446.90 -1.00 447.90 2000 ---- ---- ---- ---- 444.20 -1.00 445.20 2005 ---- ---- ---- ---- 441.50 -1.10 442.60 2010 ---- ---- ---- ---- 438.80 -1.20 440.00 2015 ---- ---- ---- ---- 436.10 -1.20 437.30 2020 ---- ---- ---- ---- 433.40 -1.30 434.70 2025 ---- ---- ---- ---- 430.80 -1.40 432.20 2030 ---- ---- ---- ---- 428.10 -1.50 429.60 2035 ---- ---- ---- ---- 425.50 -1.50 427.00 2040 ---- ---- ---- ---- 422.90 -1.50 424.40 2045 ---- ---- ---- ---- 420.30 -1.60 421.90 2050 ---- ---- ---- ---- 417.70 -1.70 419.40 2055 ---- ---- ---- ---- 415.10 -1.70 416.80 2060 ---- ---- ---- ---- 412.50 -1.80 414.30 2065 ---- ---- ---- ---- 409.90 -1.90 411.80 2070 ---- ---- ---- ---- 407.40 -2.00 409.40 2075 ---- ---- ---- ---- 404.90 -2.00 406.90 2080 ---- ---- ---- ---- 402.30 -2.10 404.40 2085 ---- ---- ---- ---- 399.80 -2.20 402.00 2090 ---- ---- ---- ---- 397.40 -2.20 399.60 2095 ---- ---- ---- ---- 394.90 -2.30 397.20 2100 ---- ---- ---- ---- 392.50 -2.30 394.80 2105 ---- ---- ---- ---- 390.10 -2.40 392.50 2110 ---- ---- ---- ---- 387.70 -2.40 390.10 2115 ---- ---- ---- ---- 385.30 -2.50 387.80 2120 ---- ---- ---- ---- 382.90 -2.60 385.50 2125 ---- ---- ---- ---- 380.60 -2.60 383.20 2130 ---- ---- ---- ---- 378.30 -2.70 381.00 2135 ---- ---- ---- ---- 376.00 -2.80 378.80 2140 ---- ---- ---- ---- 373.80 -2.80 376.60 2145 ---- ---- ---- ---- 371.50 -2.90 374.40 2150 ---- ---- ---- ---- 369.30 -3.00 372.30 2155 ---- ---- ---- ---- 367.20 -2.90 370.10 2160 ---- ---- ---- ---- 365.00 -3.10 368.10 2165 ---- ---- ---- ---- 362.90 -3.10 366.00 2170 ---- ---- ---- ---- 360.80 -3.20 364.00 2175 ---- ---- ---- ---- 358.80 -3.20 362.00 2180 ---- ---- ---- ---- 356.80 -3.20 360.00 2185 ---- ---- ---- ---- 354.80 -3.30 358.10 2190 ---- ---- ---- ---- 352.80 -3.40 356.20 2195 ---- ---- ---- ---- 350.90 -3.40 354.30 2200 ---- ---- ---- ---- 349.00 -3.50 352.50 2205 ---- ---- ---- ---- 347.20 -3.50 350.70 2210 ---- ---- ---- ---- 345.40 -3.50 348.90 2215 ---- ---- ---- ---- 343.60 -3.60 347.20 2220 ---- ---- ---- ---- 341.90 -3.60 345.50 2225 ---- ---- ---- ---- 340.20 -3.70 343.90 2230 ---- ---- ---- ---- 338.60 -3.70 342.30 2235 ---- ---- ---- ---- 336.90 -3.80 340.70 2240 ---- ---- ---- ---- 335.40 -3.80 339.20 2245 ---- ---- ---- ---- 333.80 -3.90 337.70 2250 ---- ---- ---- ---- 332.30 -3.90 336.20 2255 ---- ---- ---- ---- 330.90 -3.90 334.80 2260 ---- ---- ---- ---- 329.40 -4.00 333.40 2265 ---- ---- ---- ---- 328.00 -4.10 332.10 2270 ---- ---- ---- ---- 326.70 -4.00 330.70 2275 ---- ---- ---- ---- 325.30 -4.10 329.40 2280 ---- ---- ---- ---- 324.00 -4.20 328.20 2285 ---- ---- ---- ---- 322.70 -4.20 326.90 2290 ---- ---- ---- ---- 321.50 -4.20 325.70 2295 ---- ---- ---- ---- 320.30 -4.30 324.60 2300 ---- ---- ---- ---- 319.10 -4.30 323.40 2305 ---- ---- ---- ---- 317.90 -4.40 322.30 2310 ---- ---- ---- ---- 316.80 -4.40 321.20 2315 ---- ---- ---- ---- 315.70 -4.40 320.10 2320 ---- ---- ---- ---- 314.60 -4.50 319.10 2325 ---- ---- ---- ---- 313.60 -4.50 318.10 2330 ---- ---- ---- ---- 312.60 -4.50 317.10 2335 ---- ---- ---- ---- 311.60 -4.50 316.10 2340 ---- ---- ---- ---- 310.60 -4.60 315.20 2345 ---- ---- ---- ---- 309.60 -4.70 314.30 2350 ---- ---- ---- ---- 308.70 -4.70 313.40 2355 ---- ---- ---- ---- 307.80 -4.70 312.50 2360 ---- ---- ---- ---- 306.90 -4.70 311.60 2365 ---- ---- ---- ---- 306.00 -4.80 310.80 2370 ---- ---- ---- ---- 305.20 -4.80 310.00 2375 ---- ---- ---- ---- 304.40 -4.70 309.10 2380 ---- ---- ---- ---- 303.50 -4.90 308.40 2385 ---- ---- ---- ---- 302.70 -4.90 307.60 2390 ---- ---- ---- ---- 302.00 -4.80 306.80 2395 ---- ---- ---- ---- 301.20 -4.90 306.10 2400 ---- ---- ---- ---- 300.40 -5.00 305.40 2405 ---- ---- ---- ---- 299.70 -5.00 304.70 2410 ---- ---- ---- ---- 299.00 -5.00 304.00 2415 ---- ---- ---- ---- 298.30 -5.00 303.30 2420 ---- ---- ---- ---- 297.60 -5.00 302.60 2425 ---- ---- ---- ---- 296.90 -5.00 301.90 2430 ---- ---- ---- ---- 296.20 -5.10 301.30 2435 ---- ---- ---- ---- 295.50 -5.10 300.60 2440 ---- ---- ---- ---- 294.90 -5.10 300.00 2445 ---- ---- ---- ---- 294.20 -5.20 299.40 2450 ---- ---- ---- ---- 293.60 -5.10 298.70 2455 ---- ---- ---- ---- 292.90 -5.20 298.10 2460 ---- ---- ---- ---- 292.30 -5.20 297.50 2465 ---- ---- ---- ---- 291.70 -5.20 296.90 2470 ---- ---- ---- ---- 291.10 -5.20 296.30 2475 ---- ---- ---- ---- 290.50 -5.20 295.70 2480 ---- ---- ---- ---- 289.90 -5.30 295.20 2485 ---- ---- ---- ---- 289.30 -5.30 294.60 2490 ---- ---- ---- ---- 288.70 -5.40 294.10 2495 ---- ---- ---- ---- 288.10 -5.40 293.50 2500 ---- ---- ---- ---- 287.60 -5.40 293.00 2505 ---- ---- ---- ---- 287.00 -5.40 292.40 2510 ---- ---- ---- ---- 286.50 -5.40 291.90 2515 ---- ---- ---- ---- 285.90 -5.50 291.40 2520 ---- ---- ---- ---- 285.40 -5.50 290.90 2525 ---- ---- ---- ---- 284.90 -5.50 290.40 2530 ---- ---- ---- ---- 284.40 -5.50 289.90 2535 ---- ---- ---- ---- 283.90 -5.50 289.40 2540 ---- ---- ---- ---- 283.40 -5.50 288.90 2545 ---- ---- ---- ---- 282.90 -5.50 288.40 2550 ---- ---- ---- ---- 282.40 -5.50 287.90 2555 ---- ---- ---- ---- 281.90 -5.60 287.50 2560 ---- ---- ---- ---- 281.40 -5.60 287.00 2565 ---- ---- ---- ---- 280.90 -5.70 286.60 2570 ---- ---- ---- ---- 280.50 -5.60 286.10 2575 ---- ---- ---- ---- 280.00 -5.70 285.70 2580 ---- ---- ---- ---- 279.60 -5.60 285.20 2590 ---- ---- ---- ---- 278.70 -5.70 284.40 2600 ---- ---- ---- ---- 277.90 -5.70 283.60 2610 ---- ---- ---- ---- 277.00 -5.80 282.80 2620 ---- ---- ---- ---- 276.20 -5.80 282.00 2625 ---- ---- ---- ---- 275.80 -5.80 281.60 2630 ---- ---- ---- ---- 275.50 -5.70 281.20 2640 ---- ---- ---- ---- 274.70 -5.80 280.50 2650 ---- ---- ---- ---- 274.00 -5.80 279.80 2660 ---- ---- ---- ---- 273.30 -5.80 279.10 2675 ---- ---- ---- ---- 272.30 -5.90 278.20 2700 ---- ---- ---- ---- 270.70 -5.90 276.60 2725 ---- ---- ---- ---- 269.20 -6.00 275.20 2750 ---- ---- ---- ---- 267.90 -6.00 273.90 2775 ---- ---- ---- ---- 266.70 -6.10 272.80 2800 ---- ---- ---- ---- 265.60 -6.10 271.70 2825 ---- ---- ---- ---- 264.60 -6.10 270.70 2850 ---- ---- ---- ---- 263.70 -6.20 269.90 TOTAL EST.VOL VOLUME OPEN INT OG JUL23 Gold Option PUT 1200 ---- ---- ---- ---- .10 .00 .10 5100 1225 ---- ---- ---- ---- .10 .00 .10 30 1250 ---- ---- ---- ---- .10 .00 .10 131 1275 ---- ---- ---- ---- .10 .00 .10 104 1300 ---- ---- ---- ---- .10 .00 .10 4065 1325 ---- ---- ---- ---- .10 .00 .10 25 1350 ---- ---- ---- ---- .10 .00 .10 50 1375 ---- ---- ---- ---- .10 .00 .10 6 1390 ---- ---- ---- ---- .10 .00 .10 28 1400 ---- ---- ---- ---- .10 .00 .10 1704 1410 ---- ---- ---- ---- .10 .00 .10 15 1420 ---- ---- ---- ---- .10 .00 .10 1 51 1425 ---- ---- ---- ---- .10 .00 .10 127 1430 ---- ---- ---- ---- .10 .00 .10 494 1440 ---- ---- ---- ---- .10 .00 .10 23 1450 ---- ---- ---- ---- .10 .00 .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 .20 .20 .10A .10A .10 .00 2 .10 258 1505 ---- ---- ---- ---- .10 .00 .10 50 1510 ---- ---- ---- ---- .10 .00 .10 32 1515 ---- ---- ---- ---- .10 .00 .10 2 1520 ---- ---- ---- ---- .10 .00 .10 2 1525 .10 .10 .10 .10 .10 .00 85 .10 29 1530 ---- ---- .10A .10A .10 -.10 .20 1535 ---- ---- .10A .10A .10 -.10 .20 5 1540 ---- ---- ---- ---- .10 -.10 .20 28 1545 ---- ---- ---- ---- .10 -.10 .20 41 1550 .10 .10 .10 .10 .10 -.10 73 .20 20 65 1555 ---- ---- ---- ---- .10 -.10 .20 1 1560 ---- ---- ---- ---- .10 -.10 .20 115 1565 ---- ---- ---- ---- .10 -.10 .20 24 1570 ---- ---- ---- ---- .10 -.10 .20 4 1575 ---- ---- ---- ---- .20 .00 .20 140 1580 .20 .20 .20 .20 .20 .00 4 .20 9 1585 .20 .20 .20 .20 .20 .00 4 .20 13 1590 ---- ---- ---- ---- .20 .00 .20 9 1595 .20 .20 .20 .20 .20 .00 2 .20 93 1600 ---- ---- ---- ---- .20 .00 .20 225 1605 .20 .20 .20 .20 .20 .00 1 .20 2 24 1610 .20 .20 .20 .20 .20 .00 2 .20 16 1615 ---- ---- ---- ---- .20 .00 .20 22 1620 .20 .20 .20 .20 .20 .00 2 .20 41 1625 ---- ---- .20A .20A .20 -.10 .30 1 119 1630 ---- ---- .20A .20A .20 -.10 .30 11 1635 ---- ---- .20A .20A .20 -.10 .30 19 1640 ---- ---- ---- ---- .20 -.10 .30 28 1645 ---- ---- ---- ---- .20 -.10 .30 1 61 1650 .20 .20 .20 .20 .20 -.10 1 .30 185 1655 ---- ---- ---- ---- .20 -.10 .30 1 99 1660 .30 .30 .30 .30 .20 -.10 2 .30 69 1665 ---- ---- ---- ---- .20 -.10 .30 42 1670 ---- ---- ---- ---- .20 -.10 .30 16 1675 ---- ---- ---- ---- .20 -.10 3 .30 205 1680 ---- ---- ---- ---- .20 -.10 .30 89 1685 ---- ---- ---- ---- .20 -.10 .30 41 1690 ---- ---- ---- ---- .20 -.10 12 .30 79 1695 ---- ---- ---- ---- .20 -.10 .30 10 1700 .40 .40 .30A .30A .20 -.10 5 .30 395 503 1705 ---- ---- ---- ---- .20 -.10 .30 28 1710 ---- ---- .30A .30A .20 -.20 .40 150 1715 ---- ---- .30A .30A .20 -.20 .40 1 124 1720 ---- ---- .30A .30A .20 -.20 .40 1057 1725 ---- ---- ---- ---- .30 -.10 .40 1204 1730 .30 .30 .30 .30 .30 -.10 1 .40 1 103 1735 ---- ---- .40A .40A .30 -.20 .50 200 216 1740 .40 .40 .40 .40 .30 -.20 2 .50 91 538 1745 .60 .60 .40A .40A .30 -.20 64 .50 190 219 1750 .50 .60 .30 .30 .30 -.30 25 .60 29 836 1755 ---- ---- .40A .40A .30 -.30 .60 15 1760 ---- ---- .50A .50A .40 -.20 28 .60 1 527 1765 .50 .50 .50 .50 .40 -.30 2 .70 84 1770 .40 .50 .40 .50 .40 -.30 61 .70 1 25 1775 .60 .60 .40 .40 .40 -.40 14 .80 4 1402 1780 ---- ---- .50A .50A .50 -.40 1 .90 1 92 1785 .50 .50 .50 .50 .50 -.40 13 .90 6 611 1790 ---- ---- .60A .60A .60 -.40 1.00 1 106 1795 .80 .80 .60 .60 .60 -.50 4 1.10 75 1800 .90 1.30B .70 .70 .70 -.50 40 1.20 105 4653 1805 .70 1.40B .70 .70 .70 -.60 3 1.30 1 76 1810 .70 .70 .70 .70 .80 -.70 4 1.50 1 121 1815 ---- 1.70B .90A .90A .90 -.70 1 1.60 4 55 1820 ---- 1.90B 1.00A 1.00A 1.00 -.80 2 1.80 23 266 1825 2.00 2.10B 1.10A 1.10A 1.10 -.90 7 2.00 36 433 1830 2.30 2.40B 1.20 1.20 1.20 -1.00 6 2.20 35 123 1835 ---- 2.70B 1.30A 1.30A 1.40 -1.00 2 2.40 1 751 1840 2.40 3.00B 1.40A 3.00B 1.50 -1.20 4 2.70 9 382 1845 3.40 3.40 1.60A 1.60A 1.70 -1.30 6 3.00 30 179 1850 3.00 3.80B 1.70 1.80 1.90 -1.40 53 3.30 1041 11967 1855 ---- 4.30B 1.90A 1.90A 2.10 -1.60 2 3.70 12 716 1860 3.80 4.80B 2.20 2.20 2.30 -1.80 25 4.10 38 1026 1865 4.50 5.40B 2.40A 2.40A 2.60 -2.00 158 4.60 34 846 1870 5.00 6.10 2.70A 2.90 2.90 -2.20 46 5.10 22 400 1875 6.90 6.90 3.00A 3.20 3.30 -2.40 1854 5.70 82 4132 1880 6.10 7.60B 3.40 3.60 3.70 -2.70 38 6.40 71 752 1885 6.60 8.50B 3.80A 3.80A 4.10 -3.10 8 7.20 45 189 1890 7.40 9.50B 4.20A 4.20A 4.60 -3.40 41 8.00 18 439 1895 8.30 10.60B 4.80A 5.10A 5.20 -3.70 69 8.90 55 217 1900 9.80 11.90 5.30A 5.80B 5.90 -4.00 2156 9.90 457 7214 1905 13.00 13.10B 6.00A 6.50A 6.60 -4.40 23 11.00 8 1266 1910 11.60 14.50 6.80A 7.30A 7.40 -4.80 167 12.20 178 402 1915 12.80 16.10B 7.60A 8.20A 8.40 -5.10 81 13.50 52 1193 1920 14.30 17.80B 8.60A 9.20A 9.40 -5.50 37 14.90 20 210 1925 15.80 19.60B 9.60A 10.30A 10.50 -6.00 1046 16.50 188 2250 1930 16.20 21.60B 10.80A 11.50A 11.80 -6.40 487 18.20 57 856 1935 23.00 23.70B 12.10A 12.90A 13.20 -6.80 51 20.00 234 1110 1940 23.90 25.90B 13.50 14.40A 14.70 -7.20 136 21.90 27 2461 1945 19.00 28.30B 15.00A 16.00A 16.40 -7.60 110 24.00 16 880 1950 24.30 30.80B 16.70A 17.90A 18.20 -8.00 495 26.20 404 4851 1955 20.30 33.50B 18.50A 20.40B 20.20 -8.40 35 28.60 38 150 1960 32.00 36.30B 20.40A 21.90A 22.30 -8.70 251 31.00 477 1783 1965 27.70 39.20B 22.50 24.80B 24.50 -9.10 140 33.60 358 726 1970 36.50 42.30B 24.70A 25.20A 26.90 -9.50 140 36.40 235 790 1975 32.60 45.50B 27.20A 27.20A 29.40 -9.90 711 39.30 293 793 1980 36.50 48.80B 29.70A 32.40B 32.10 -10.20 154 42.30 8 637 1985 ---- 52.20B 32.50A 52.20B 34.90 -10.50 1 45.40 2 455 1990 ---- 55.80B 35.30A 35.30A 37.80 -10.90 48.70 10 454 1995 ---- 59.50B 38.20A 59.50B 40.90 -11.10 52.00 195 2000 58.50 63.20B 41.30A 43.00A 44.10 -11.40 234 55.50 42 1722 2005 ---- 67.10B 44.50A 67.10B 47.40 -11.70 59.10 4 218 2010 61.00 71.10B 47.80A 47.80A 50.80 -12.00 4 62.80 3 378 2015 ---- 75.20B 51.30A 75.20B 54.40 -12.20 10 66.60 6 214 2020 ---- 79.30B 54.90A 79.30B 58.00 -12.40 1 70.40 12 265 2025 72.70 83.60B 58.60A 58.60A 61.80 -12.60 1 74.40 1349 2030 ---- 87.90B 62.30A 87.90B 65.60 -12.80 78.40 3 338 2035 ---- 92.20B 66.10A 92.20B 69.50 -13.00 82.50 4 196 2040 ---- 96.60B 70.10A 96.60B 73.60 -13.10 86.70 555 2045 91.50 101.10B 74.10A 74.10A 77.60 -13.40 1 91.00 70 2050 82.30 105.60B 78.20A 80.40A 81.80 -13.50 1 95.30 1 1918 2055 ---- 110.20B 82.40A 110.20B 86.10 -13.60 99.70 179 2060 ---- 114.80B 86.60A 114.80B 90.40 -13.70 104.10 160 2065 ---- 119.40B 90.90A 119.40B 94.70 -13.90 108.60 249 2070 ---- 124.00B 95.30A 124.00B 99.10 -14.00 113.10 319 2075 ---- 128.70B 99.70A 128.70B 103.60 -14.00 117.60 7 363 2080 ---- 131.20B 104.20A 131.20B 108.10 -14.10 122.20 8 42 2085 ---- 136.00B 108.70A 135.90B 112.70 -14.10 126.80 253 2090 ---- 140.70B 113.30A 140.60B 117.30 -14.20 131.50 7 18 2095 ---- 145.50B 117.90A 145.50B 121.90 -14.20 136.10 14 2100 ---- 152.60B 122.50A 152.60B 126.60 -14.30 140.90 386 2105 ---- 155.10B 127.90A 155.10B 131.30 -14.30 145.60 29 2110 ---- 159.80B 132.70A 159.80B 136.00 -14.30 150.30 108 2115 ---- 164.80B 137.40A 164.80B 140.70 -14.40 155.10 16 2120 ---- 169.60B 142.10A 169.50B 145.50 -14.40 159.90 20 2125 ---- 176.80B 146.10A 176.80B 150.30 -14.40 164.70 26 2130 ---- 179.40B 151.70A 179.30B 155.10 -14.40 169.50 3 2135 ---- 184.20B 156.50A 184.10B 159.90 -14.40 174.30 7 2140 ---- 189.10B 161.30A 189.10B 164.80 -14.40 179.20 2 2145 ---- 194.00B 166.20A 194.00B 169.60 -14.40 184.00 4 2150 ---- 201.30B 170.20A 201.30B 174.50 -14.40 188.90 10 2155 ---- 203.80B 175.90A 203.80B 179.40 -14.40 193.80 2 2160 ---- 208.80B 180.80A 208.80B 184.30 -14.40 198.70 6 2165 ---- 213.60B 185.60A 213.60B 189.20 -14.40 203.60 10 2170 ---- 218.60B 190.50A 218.60B 194.10 -14.40 208.50 6 2175 ---- 225.90B 194.60A 225.90B 199.00 -14.40 213.40 23 2180 ---- 228.50B 200.30A 228.40B 203.90 -14.40 218.30 1 2185 ---- 233.40B 205.20A 233.40B 208.80 -14.40 223.20 3 2190 ---- 238.40B 210.10A 238.40B 213.80 -14.30 228.10 2195 ---- 243.30B 215.10A 243.30B 218.70 -14.30 233.00 4 2200 ---- 250.60B 219.20A 250.60B 223.60 -14.30 237.90 49 2205 ---- 253.20B 225.00A 253.10B 228.60 -14.30 242.90 3 2210 ---- 258.10B 229.90A 258.10B 233.50 -14.30 247.80 11 2215 ---- 263.10B 234.80A 263.00B 238.50 -14.20 252.70 1 2220 ---- 268.00B 239.80A 268.00B 243.40 -14.30 257.70 2225 ---- 275.40B 244.00A 275.40B 248.40 -14.20 262.60 18 2230 ---- 277.90B 249.70A 277.90B 253.30 -14.30 267.60 2 2235 ---- 282.90B 254.70A 282.90B 258.30 -14.20 272.50 2 2240 ---- 287.90B 259.60A 287.90B 263.20 -14.30 277.50 2 2245 ---- 292.90B 264.60A 292.80B 268.20 -14.20 282.40 3 2250 ---- 300.30B 268.70A 300.30B 273.20 -14.20 287.40 7 2255 ---- 302.90B 274.50A 302.90B 278.10 -14.20 292.30 2 2260 ---- 307.80B 279.50A 307.80B 283.10 -14.20 297.30 1 2265 ---- 312.80B 284.50A 312.80B 288.10 -14.10 302.20 1 2270 ---- 317.70B 289.40A 317.70B 293.00 -14.20 307.20 1 2275 ---- 325.10B 293.60A 325.10B 298.00 -14.20 312.20 7 2280 ---- 327.80B 299.40A 327.70B 303.00 -14.10 317.10 6 2290 ---- 337.60B 309.30A 337.60B 313.00 -14.10 327.10 13 2300 ---- 350.10B 318.50A 350.10B 322.90 -14.10 337.00 7 2310 ---- 357.50B 329.40A 357.50B 332.90 -14.10 347.00 2320 ---- 367.60B 339.40A 367.40B 342.90 -14.10 357.00 2 2325 ---- 372.60B 343.60A 372.40B 347.90 -14.10 362.00 2330 ---- 377.50B 349.40A 377.50B 352.90 -14.00 366.90 2340 ---- 387.50B 359.40A 387.50B 362.90 -14.00 376.90 2350 ---- 397.60B 368.90A 397.60B 372.90 -14.00 386.90 2360 ---- 407.50B 379.30A 407.50B 382.90 -14.00 396.90 2370 ---- 417.50B 389.30A 417.50B 392.90 -14.00 406.90 2375 ---- 422.50B 394.30A 422.50B 397.90 -14.00 411.90 2 2380 ---- 427.50B 399.30A 427.50B 402.90 -14.00 416.90 2400 ---- 447.50B 419.00A 447.40B 422.90 -14.00 436.90 15 2425 ---- 472.50B 444.30A 472.50B 447.90 -14.00 461.90 2450 ---- 497.50B 469.00A 497.40B 472.90 -14.00 486.90 2475 ---- 522.50B 494.30A 522.40B 497.90 -14.00 511.90 2500 ---- 547.50B 518.90A 547.40B 522.90 -14.00 536.90 6 2525 ---- 572.40B 544.30A 572.40B 547.90 -14.00 561.90 2550 ---- 597.40B 569.00A 597.40B 572.90 -14.00 586.90 2575 ---- 622.50B 594.30A 622.40B 597.90 -14.00 611.90 2700 ---- 747.50B 719.00A 747.40B 722.90 -14.00 736.90 1 3000 ---- 1047.40B 1019.00A 1047.30B 1022.90 -14.00 1036.90 OG AUG23 Gold Option PUT 1200 ---- ---- ---- ---- .20 +.10 .10 58 1225 ---- ---- ---- ---- .20 +.10 .10 1250 ---- ---- ---- ---- .20 +.10 .10 1275 ---- ---- ---- ---- .20 +.10 .10 30 1300 ---- ---- ---- ---- .20 +.10 .10 2 1325 ---- ---- ---- ---- .20 .00 .20 54 1350 ---- ---- ---- ---- .20 .00 .20 108 1375 ---- ---- ---- ---- .20 .00 .20 9 1390 ---- ---- ---- ---- .20 .00 .20 1400 ---- ---- ---- ---- .20 .00 .20 153 1410 ---- ---- ---- ---- .20 .00 .20 1 1420 ---- ---- ---- ---- .20 .00 .20 1425 ---- ---- ---- ---- .20 .00 .20 41 1430 ---- ---- ---- ---- .20 .00 .20 3 1440 ---- ---- ---- ---- .20 .00 .20 1450 ---- ---- ---- ---- .20 .00 .20 6 1460 ---- ---- ---- ---- .20 .00 .20 1 1470 ---- ---- ---- ---- .20 -.10 .30 11 1475 ---- ---- ---- ---- .20 -.10 .30 35 1480 ---- ---- ---- ---- .20 -.10 .30 1490 ---- ---- ---- ---- .20 -.10 .30 406 1495 ---- ---- ---- ---- .20 -.10 .30 7 1500 ---- ---- ---- ---- .20 -.10 .30 3704 1505 ---- ---- ---- ---- .20 -.10 .30 1510 ---- ---- ---- ---- .20 -.10 .30 14 1515 ---- ---- ---- ---- .20 -.10 .30 30 1520 ---- ---- ---- ---- .20 -.10 .30 1525 ---- ---- ---- ---- .20 -.10 .30 28 1530 ---- ---- ---- ---- .20 -.10 .30 37 1535 ---- ---- ---- ---- .20 -.10 .30 1540 ---- ---- ---- ---- .20 -.10 .30 1545 ---- ---- ---- ---- .20 -.10 .30 19 1550 ---- ---- ---- ---- .20 -.10 .30 70 1555 ---- ---- ---- ---- .20 -.10 .30 2 1560 ---- ---- ---- ---- .20 -.10 .30 36 1565 ---- ---- ---- ---- .20 -.10 .30 2 1570 ---- ---- ---- ---- .20 -.10 .30 20 1575 ---- ---- .30A .30A .20 -.20 .40 287 1580 ---- ---- ---- ---- .20 -.20 .40 1585 ---- ---- ---- ---- .20 -.20 .40 1590 ---- ---- ---- ---- .20 -.20 .40 6 1595 ---- ---- ---- ---- .30 -.10 .40 244 1600 ---- ---- ---- ---- .30 -.10 .40 842 1605 ---- ---- ---- ---- .30 -.10 .40 3 1610 ---- ---- ---- ---- .30 -.10 .40 27 1615 ---- ---- ---- ---- .30 -.10 .40 4 1620 ---- ---- ---- ---- .30 -.10 .40 13 1625 ---- ---- .40A .40A .30 -.20 .50 69 1630 ---- ---- ---- ---- .30 -.20 .50 36 1635 ---- ---- ---- ---- .40 -.10 .50 70 1640 ---- ---- ---- ---- .40 -.10 .50 205 1645 ---- ---- ---- ---- .40 -.10 .50 1 3 1650 ---- ---- .50A .50A .40 -.20 .60 4 438 1655 ---- ---- .50A .50A .40 -.20 .60 2 3 1660 ---- ---- .50A .50A .40 -.20 .60 19 1665 ---- ---- .50A .50A .50 -.20 .70 7 1670 ---- ---- .60A .60A .50 -.20 .70 35 1675 ---- ---- .60A .60A .50 -.20 .70 801 1680 ---- ---- .60A .60A .50 -.30 .80 2 16 1685 ---- ---- .60A .60A .60 -.20 .80 2 1690 ---- ---- .70A .70A .60 -.30 1 .90 1 159 1695 ---- ---- .70A .70A .60 -.30 .90 32 1700 .60 .60 .60 .60 .70 -.30 31 1.00 43 856 1705 ---- ---- .80A .80A .70 -.30 1.00 25 1710 .70 .70 .70 .70 .80 -.30 4 1.10 8 25 1715 ---- ---- .80A .80A .80 -.40 1 1.20 34 1720 .90 .90 .90 .90 .90 -.40 2 1.30 8 436 1725 ---- ---- .90A .90A .90 -.50 2 1.40 3 178 1730 1.00 1.00 1.00 1.00 1.00 -.50 1 1.50 2 48 1735 ---- ---- 1.00A 1.00A 1.00 -.60 1 1.60 115 1740 ---- ---- 1.10A 1.10A 1.10 -.60 1 1.70 7 42 1745 ---- ---- 1.20A 1.20A 1.20 -.60 1 1.80 127 1750 1.20 1.40 1.20 1.20A 1.20 -.70 19 1.90 82 913 1755 1.30 1.30 1.30 1.30 1.30 -.80 1 2.10 21 1760 1.60 1.60 1.40 1.40 1.40 -.80 9 2.20 35 151 1765 ---- ---- 1.50A 1.50A 1.50 -.90 5 2.40 2 28 1770 ---- ---- 1.60A 1.60A 1.60 -1.00 6 2.60 46 679 1775 2.60 2.70B 1.70A 2.70B 1.70 -1.10 21 2.80 14 1144 1780 ---- ---- 1.80A 1.80A 1.90 -1.10 2 3.00 1 193 1785 2.90 3.20B 1.90A 1.90A 2.00 -1.20 11 3.20 6 43 1790 3.40 3.50B 2.10A 3.50B 2.10 -1.40 3 3.50 107 1795 ---- 3.80B 2.30A 2.30A 2.30 -1.40 2 3.70 1 103 1800 3.40 4.20 2.50A 2.50A 2.50 -1.50 51 4.00 66 3250 1805 ---- 4.50B 2.60A 2.60A 2.70 -1.70 12 4.40 1 163 1810 ---- 4.90B 2.90A 2.90A 2.90 -1.80 2 4.70 1 40 1815 ---- 5.30B 3.10A 3.10A 3.20 -1.90 4 5.10 43 1820 4.00 5.80B 3.30A 3.30A 3.40 -2.10 15 5.50 732 777 1825 4.10 6.30B 3.60A 3.80 3.70 -2.30 12 6.00 43 1048 1830 ---- 6.80B 3.90A 3.90A 4.10 -2.40 24 6.50 22 1529 1835 4.30 7.50B 4.20A 4.40B 4.40 -2.60 9 7.00 1 140 1840 6.90 8.10B 4.60A 4.80 4.80 -2.80 15 7.60 1 183 1845 8.20 8.80B 5.10A 5.10A 5.30 -2.90 8 8.20 14 1037 1850 8.60 9.60B 5.50A 5.70 5.80 -3.10 72 8.90 21 1906 1855 ---- 10.50B 6.00A 6.00A 6.30 -3.30 1 9.60 33 77 1860 9.90 11.40B 6.50A 6.50A 6.90 -3.50 26 10.40 12 363 1865 11.40 12.40B 7.10A 7.10A 7.60 -3.60 21 11.20 123 1870 11.60 13.40B 7.70A 9.20B 8.20 -4.00 11 12.20 2 265 1875 12.60 14.60B 8.40A 9.00B 9.00 -4.20 119 13.20 20 503 1880 14.00 15.80B 9.20A 9.70 9.80 -4.40 10 14.20 7 181 1885 15.70 17.10B 10.00A 10.00A 10.70 -4.70 16 15.40 1 178 1890 16.00 18.50B 10.70 11.60B 11.60 -5.00 28 16.60 5 154 1895 ---- 20.00B 11.80A 11.80A 12.70 -5.20 199 17.90 41 1900 18.10 21.60B 12.90A 13.70 13.80 -5.50 126 19.30 181 1925 1905 15.00 23.20B 14.00A 14.80A 15.00 -5.80 24 20.80 6 185 1910 24.50 25.10B 15.20A 15.20A 16.30 -6.10 49 22.40 207 1556 1915 22.60 27.00B 16.50A 27.00B 17.70 -6.30 20 24.00 1 202 1920 25.00 28.90B 18.00A 18.70A 19.20 -6.60 30 25.80 4 778 1925 26.70 31.00B 19.50A 20.80B 20.80 -6.90 1036 27.70 22 2069 1930 29.10 33.20B 21.10A 22.50B 22.50 -7.20 18 29.70 33 179 1935 32.80 35.50B 22.80A 24.40B 24.30 -7.40 16 31.70 1 347 1940 33.60 38.00B 24.60A 24.60A 26.20 -7.70 12 33.90 164 362 1945 37.30 40.50B 26.50A 26.50A 28.20 -8.00 25 36.20 3 472 1950 37.40 43.10B 28.30 29.90 30.30 -8.30 89 38.60 181 2514 1955 34.20 45.80B 30.60A 32.70B 32.50 -8.50 32 41.00 7 96 1960 40.90 48.60B 32.90A 38.10B 34.80 -8.80 25 43.60 121 448 1965 37.50 51.50B 35.10A 36.60A 37.20 -9.10 103 46.30 6 531 1970 49.10 54.40B 37.60A 43.30B 39.80 -9.30 57 49.10 2 291 1975 ---- 57.50B 40.20A 40.20A 42.40 -9.50 3 51.90 3 750 1980 55.20 60.60B 42.90A 44.30A 45.10 -9.80 7 54.90 8 791 1985 ---- 63.90B 45.60A 45.60A 47.90 -10.00 57.90 315 1990 51.60 67.30B 48.40A 48.40A 50.80 -10.20 2 61.00 2 110 1995 ---- 70.70B 51.30A 51.30A 53.80 -10.50 5 64.30 129 2000 67.90 74.20B 54.30A 54.30A 56.90 -10.70 133 67.60 6 1701 2005 73.00 77.80B 57.40A 77.80B 60.10 -10.80 15 70.90 273 2010 74.50 81.50B 60.60A 63.60B 63.30 -11.10 6 74.40 490 2015 ---- 85.20B 63.90A 63.90A 66.70 -11.20 77.90 262 2020 74.60 89.10B 67.30A 70.40B 70.10 -11.40 2 81.50 363 2025 ---- 93.00B 70.70A 70.70A 73.60 -11.60 600 85.20 1416 2030 86.10 96.90B 74.20A 82.20B 77.10 -11.90 3 89.00 123 2035 ---- 100.90B 77.80A 77.80A 80.80 -12.00 92.80 78 2040 83.00 105.00B 81.40A 89.80B 84.50 -12.10 4 96.60 1 364 2045 ---- 109.10B 85.20A 109.10B 88.30 -12.30 100.60 114 2050 95.80 113.30B 88.90A 92.50B 92.10 -12.50 2 104.60 2 413 2055 ---- 117.50B 92.80A 117.50B 96.00 -12.60 108.60 45 2060 ---- 121.80B 96.70A 121.70B 100.00 -12.70 112.70 2 222 2065 ---- 126.10B 100.70A 126.00B 104.00 -12.80 116.80 127 2070 ---- 130.40B 104.70A 104.70A 108.00 -13.00 121.00 1 171 2075 ---- 134.80B 108.80A 108.80A 112.10 -13.20 125.30 413 2080 ---- 139.20B 112.90A 139.20B 116.30 -13.20 129.50 54 2085 ---- 143.70B 117.10A 143.70B 120.50 -13.30 133.80 25 2090 ---- 148.20B 121.30A 148.20B 124.80 -13.40 138.20 14 2095 ---- 152.70B 125.60A 152.70B 129.10 -13.50 142.60 11 2100 ---- 157.30B 129.90A 157.20B 133.40 -13.60 147.00 30 2105 ---- 161.90B 134.20A 161.80B 137.80 -13.70 151.50 123 2110 ---- 166.40B 138.60A 166.40B 142.20 -13.70 155.90 7 2115 ---- 171.10B 143.00A 171.00B 146.70 -13.70 160.40 3 2120 ---- 175.70B 147.50A 175.70B 151.10 -13.90 165.00 2 2125 ---- 180.40B 152.00A 180.40B 155.70 -13.80 169.50 7 2130 ---- 185.10B 156.50A 185.10B 160.20 -13.90 174.10 4 2135 ---- 189.10B 161.00A 189.10B 164.80 -13.90 178.70 2140 ---- 192.20B 165.60A 192.20B 169.40 -14.00 183.40 2 2145 ---- 197.00B 170.10A 197.00B 174.00 -14.00 188.00 4 2150 ---- 204.00B 174.80A 204.00B 178.60 -14.10 192.70 12 2155 ---- 206.50B 179.40A 206.40B 183.30 -14.10 197.40 1 2160 ---- 211.30B 184.10A 211.20B 188.00 -14.10 202.10 1 2165 ---- 216.10B 188.70A 216.00B 192.70 -14.10 206.80 2170 ---- 220.90B 194.10A 220.80B 197.40 -14.10 211.50 2175 ---- 227.90B 198.10A 227.90B 202.10 -14.20 216.30 139 2180 ---- 230.50B 203.20A 230.40B 206.90 -14.20 221.10 3 2185 ---- 235.30B 208.00A 235.30B 211.60 -14.20 225.80 3 2190 ---- 240.10B 213.10A 240.10B 216.40 -14.20 230.60 2195 ---- 244.90B 217.80A 244.90B 221.20 -14.20 235.40 2200 241.10 252.20B 221.90A 252.10B 226.00 -14.20 3 240.20 22 2205 ---- 254.70B 227.10A 254.60B 230.80 -14.20 245.00 1 2210 ---- 259.60B 231.90A 259.60B 235.60 -14.20 249.80 25 2215 ---- 264.50B 236.70A 264.40B 240.40 -14.30 254.70 2 2220 ---- 269.30B 241.60A 269.30B 245.30 -14.20 259.50 1 2225 ---- 276.60B 246.00A 276.60B 250.10 -14.30 264.40 10 2230 ---- 279.10B 251.30A 279.00B 254.90 -14.30 269.20 1 2235 ---- 284.00B 256.10A 283.90B 259.80 -14.30 274.10 3 2240 ---- 288.90B 261.00A 288.80B 264.70 -14.20 278.90 1 2245 ---- 293.80B 265.80A 293.70B 269.50 -14.30 283.80 1 2250 ---- 301.10B 270.30A 301.10B 274.40 -14.30 288.70 803 2255 ---- 303.60B 275.60A 303.60B 279.30 -14.30 293.60 3 2260 ---- 308.50B 280.80A 308.50B 284.20 -14.30 298.50 2265 ---- 313.50B 285.30A 313.40B 289.10 -14.30 303.40 1 2270 ---- 318.40B 290.20A 318.40B 294.00 -14.30 308.30 2 2275 ---- 325.70B 294.80A 325.70B 298.90 -14.30 313.20 1 2280 ---- 328.20B 300.40A 328.20B 303.80 -14.30 318.10 2290 ---- 338.20B 310.00A 338.10B 313.70 -14.20 327.90 78 2300 ---- 350.50B 319.40A 350.40B 323.50 -14.30 337.80 203 2310 ---- 357.90B 329.70A 357.80B 333.40 -14.20 347.60 2 2320 ---- 367.70B 339.90A 367.70B 343.30 -14.20 357.50 2325 ---- 375.30B 344.10A 375.30B 348.20 -14.30 362.50 5 2330 ---- 377.70B 349.50A 377.70B 353.20 -14.20 367.40 1 2340 ---- 387.70B 359.80A 387.60B 363.10 -14.20 377.30 2350 ---- 400.10B 368.80A 400.10B 373.10 -14.10 387.20 13 2360 ---- 407.50B 379.40A 407.50B 383.00 -14.20 397.20 1 2370 ---- 417.50B 389.60A 417.50B 393.00 -14.10 407.10 2375 ---- 425.00B 393.70A 425.00B 398.00 -14.10 412.10 2 2380 ---- 427.40B 399.30A 427.40B 402.90 -14.20 417.10 1 2400 ---- 448.80B 418.60A 448.80B 422.90 -14.10 5 437.00 128 2425 ---- 472.40B 443.50A 472.30B 447.90 -14.00 461.90 2 2450 ---- 497.30B 469.10A 497.30B 472.90 -14.00 486.90 12 2475 ---- 522.40B 494.40A 522.40B 497.90 -14.00 511.90 2500 ---- 547.30B 519.10A 547.30B 522.90 -14.00 536.90 25 2525 ---- 572.40B 544.40A 572.30B 547.90 -14.00 561.90 2550 ---- 597.40B 569.10A 597.20B 572.90 -14.00 586.90 2575 ---- 622.30B 594.50A 622.30B 597.90 -14.00 611.90 2600 ---- 647.30B 619.00A 647.30B 622.90 -14.00 636.90 2625 ---- 672.30B 644.50A 672.30B 647.90 -14.00 661.90 2650 ---- 697.30B 669.00A 697.30B 672.90 -14.00 686.90 3000 ---- 1047.20B 1019.10A 1047.10B 1022.90 -14.00 1036.90 3500 ---- 1547.10B 1519.20A 1547.00B 1522.90 -14.00 1536.90 4000 ---- 2047.00B 2019.20A 2046.90B 2022.90 -14.00 2036.90 2 OG SEP23 Gold Option PUT 1200 ---- ---- ---- ---- .20 .00 .20 13 1225 ---- ---- ---- ---- .20 .00 .20 1250 ---- ---- ---- ---- .20 .00 .20 4 1275 ---- ---- ---- ---- .20 .00 .20 100 1300 ---- ---- ---- ---- .20 .00 .20 60 1325 ---- ---- ---- ---- .20 .00 .20 1 1350 ---- ---- ---- ---- .20 -.10 .30 11 1375 ---- ---- ---- ---- .20 -.10 .30 21 1400 ---- ---- ---- ---- .20 -.10 .30 3803 1410 ---- ---- ---- ---- .20 -.10 .30 1420 ---- ---- ---- ---- .20 -.10 .30 5 1425 ---- ---- ---- ---- .20 -.10 .30 1430 ---- ---- ---- ---- .20 -.10 .30 1440 ---- ---- ---- ---- .20 -.10 .30 1 1450 ---- ---- ---- ---- .20 -.10 .30 61 1460 ---- ---- ---- ---- .20 -.10 .30 1 1470 ---- ---- ---- ---- .20 -.20 .40 1475 ---- ---- ---- ---- .30 -.10 .40 1480 ---- ---- ---- ---- .30 -.10 .40 1 1490 ---- ---- ---- ---- .30 -.10 .40 1 1500 ---- ---- ---- ---- .30 -.10 .40 1 519 1505 .40 .40 .40 .40 .30 -.10 2 .40 2 1510 ---- ---- ---- ---- .30 -.10 .40 1515 ---- ---- ---- ---- .30 -.10 .40 1520 ---- ---- ---- ---- .30 -.10 .40 1525 ---- ---- ---- ---- .30 -.10 .40 56 1530 ---- ---- ---- ---- .30 -.20 .50 1535 ---- ---- ---- ---- .30 -.20 .50 1540 ---- ---- ---- ---- .30 -.20 .50 30 1545 ---- ---- ---- ---- .40 -.10 .50 1550 ---- ---- ---- ---- .40 -.10 .50 1524 1555 ---- ---- ---- ---- .40 -.10 .50 1560 ---- ---- ---- ---- .40 -.10 .50 2 1565 ---- ---- .50A .50A .40 -.20 .60 1570 ---- ---- .50A .50A .40 -.20 .60 1575 ---- ---- .50A .50A .50 -.10 .60 35 1580 ---- ---- ---- ---- .50 -.10 .60 1585 ---- ---- ---- ---- .50 -.10 .60 1590 ---- ---- .60A .60A .50 -.20 .70 1 1595 ---- ---- .60A .60A .50 -.20 .70 1600 ---- ---- .60A .60A .60 -.10 .70 5 544 1605 ---- ---- .60A .60A .60 -.20 .80 1610 ---- ---- .60A .60A .60 -.20 .80 1615 ---- ---- .70A .70A .60 -.20 .80 1620 ---- ---- .70A .70A .70 -.20 .90 8 1625 1.00 1.00 .70A .70A .70 -.20 1 .90 27 1630 ---- ---- .70A .70A .70 -.20 .90 9 1635 ---- ---- .80A .80A .70 -.30 1.00 6 1640 ---- ---- .80A .80A .80 -.20 1.00 1645 ---- ---- .80A .80A .80 -.30 1.10 1 1650 ---- ---- .80A .80A .80 -.30 1.10 708 1655 ---- ---- .90A .90A .90 -.30 1.20 1 1660 1.10 1.10 .90A 1.20B .90 -.40 2 1.30 93 1665 ---- ---- 1.00A 1.00A .90 -.40 1.30 2 1670 1.00 1.00 1.00 1.00 1.00 -.40 1 1.40 24 1675 ---- ---- 1.10A 1.10A 1.00 -.50 1.50 666 1680 ---- ---- 1.10A 1.10A 1.10 -.50 1.60 17 1685 ---- ---- 1.20A 1.20A 1.10 -.60 1.70 2 1690 ---- ---- 1.20A 1.20A 1.20 -.50 6 1.70 6 1695 ---- ---- 1.30A 1.30A 1.30 -.50 1.80 6 1700 1.40 1.40 1.40 1.40 1.30 -.70 3 2.00 62 553 1705 ---- ---- 1.50A 1.50A 1.40 -.70 2.10 9 19 1710 ---- ---- 1.50A 1.50A 1.50 -.70 1 2.20 19 1715 ---- ---- 1.60A 1.60A 1.60 -.70 2.30 8 1720 ---- ---- 1.70A 1.70A 1.70 -.80 5 2.50 69 1725 ---- ---- 1.80A 1.80A 1.70 -.90 5 2.60 2 76 1730 2.30 2.40 1.90A 2.70B 1.90 -.90 178 2.80 16 1735 ---- ---- 2.00A 2.00A 2.00 -1.00 4 3.00 26 1740 ---- ---- 2.10A 2.10A 2.10 -1.00 1 3.10 279 1745 2.90 2.90 2.30A 3.20B 2.20 -1.10 3 3.30 46 1750 3.20 3.60B 2.40A 2.40A 2.40 -1.10 59 3.50 3 1278 1755 ---- ---- 2.50A 2.50A 2.50 -1.30 3.80 24 25 1760 3.90 3.90 2.70A 2.70A 2.70 -1.30 10 4.00 102 1765 3.90 4.20B 2.90A 4.20B 2.90 -1.40 3 4.30 40 1770 4.20 4.60B 3.10A 4.60B 3.10 -1.40 4 4.50 1 214 1775 ---- 4.90B 3.30A 3.30A 3.30 -1.50 4 4.80 1 202 1780 4.60 5.30B 3.50A 5.30B 3.50 -1.70 16 5.20 8 186 1785 5.00 5.50B 3.60 3.70B 3.70 -1.80 6 5.50 37 62 1790 4.00 5.90B 4.00 4.10B 4.00 -1.80 7 5.80 3 226 1795 5.00 6.40B 4.20A 4.20A 4.30 -1.90 5 6.20 5 61 1800 6.80 6.90B 4.50 4.50 4.60 -2.00 42 6.60 166 1444 1805 ---- 7.30B 4.80A 4.80A 4.90 -2.20 4 7.10 6 1810 5.40 7.80B 5.10A 5.10A 5.30 -2.30 10 7.60 2 24 1815 ---- 8.40B 5.50A 5.50A 5.70 -2.40 2 8.10 3 85 1820 ---- 9.00B 5.80A 5.80A 6.10 -2.50 6 8.60 2 106 1825 6.40 9.60B 6.20A 6.60 6.50 -2.70 7 9.20 2 76 1830 8.80 10.30B 6.60A 7.00A 7.00 -2.80 307 9.80 986 1835 ---- 11.00B 7.20A 7.20A 7.50 -2.90 2 10.40 33 1840 ---- 11.80B 7.60A 7.60A 8.00 -3.10 3 11.10 1 739 1845 ---- 12.60B 8.20A 8.20A 8.60 -3.20 1 11.80 2 56 1850 11.50 13.50B 8.70A 13.50B 9.20 -3.40 111 12.60 1 1483 1855 ---- 14.30B 9.40A 9.40A 9.90 -3.60 13.50 1 83 1860 15.00 15.30B 10.00 10.50B 10.60 -3.70 3 14.30 43 1865 12.40 16.30B 10.70A 10.70A 11.40 -3.90 2 15.30 4 6 1870 ---- 17.50B 11.60A 11.60A 12.20 -4.10 16.30 550 1875 ---- 18.70B 12.30A 12.30A 13.00 -4.30 17.30 2 156 1880 ---- 19.90B 13.20A 13.20A 14.00 -4.50 18.50 262 1885 ---- 21.20B 14.10A 14.10A 14.90 -4.80 1 19.70 30 1890 ---- 22.60B 15.10A 15.10A 16.00 -4.90 20.90 20 52 1895 ---- 24.00B 16.10A 16.10A 17.10 -5.10 22.20 1 45 1900 ---- 25.50B 17.20A 25.50B 18.30 -5.30 1041 23.60 1371 1905 ---- 27.20B 18.40A 18.40A 19.50 -5.60 25.10 56 1910 ---- 28.90B 19.70A 28.90B 20.80 -5.80 178 26.60 457 1915 ---- 30.60B 21.00A 30.60B 22.20 -6.10 10 28.30 246 1920 24.20 32.50B 22.40A 24.50B 23.70 -6.20 3 29.90 6 37 1925 24.30 34.40B 23.80A 25.10B 25.20 -6.50 7 31.70 5 808 1930 ---- 36.40B 25.40A 36.40B 26.90 -6.70 33.60 243 1935 ---- 38.50B 27.00A 38.50B 28.60 -6.90 35.50 713 1940 ---- 40.70B 28.80A 40.70B 30.30 -7.20 10 37.50 27 266 1945 ---- 43.00B 30.60A 43.00B 32.20 -7.40 39.60 3 20 1950 36.50 45.30B 32.40A 32.40A 34.10 -7.60 70 41.70 6 1485 1955 ---- 47.80B 34.40A 47.80B 36.10 -7.90 44.00 3 35 1960 ---- 50.30B 36.40A 50.30B 38.20 -8.10 46.30 22 1965 ---- 52.90B 38.60A 52.90B 40.40 -8.30 48.70 39 1970 55.80 55.80 40.80A 50.60B 42.70 -8.50 2 51.20 15 100 1975 58.00 58.30B 43.00A 43.00A 45.00 -8.80 2 53.80 2 83 1980 ---- 61.00B 45.40A 61.00B 47.50 -8.90 56.40 28 238 1985 57.30 63.90B 47.80A 63.90B 50.00 -9.20 3 59.20 99 1990 62.20 66.90B 50.50A 50.50A 52.50 -9.50 101 62.00 27 332 1995 56.70 70.00B 53.10A 53.10A 55.20 -9.70 411 64.90 80 2000 67.50 73.00B 55.80A 55.80A 57.90 -9.90 627 67.80 4 997 2005 ---- 76.20B 58.60A 76.20B 60.70 -10.20 70.90 70 2010 ---- 79.40B 61.40A 61.40A 63.60 -10.40 20 74.00 132 2015 ---- 82.80B 64.30A 64.30A 66.60 -10.50 77.10 157 2020 ---- 86.20B 67.30A 67.30A 69.60 -10.80 80.40 112 2025 ---- 89.60B 70.40A 70.40A 72.70 -10.90 83.60 129 2030 79.50 93.10B 73.50A 73.50A 75.90 -11.10 2 87.00 154 2035 ---- 96.70B 76.70A 76.70A 79.10 -11.30 90.40 1 19 2040 ---- 100.20B 79.90A 79.90A 82.40 -11.40 93.80 27 2045 ---- 103.90B 83.20A 83.20A 85.80 -11.60 97.40 51 2050 100.10 107.70B 86.60A 107.70B 89.20 -11.70 3 100.90 476 2055 ---- 111.50B 90.00A 90.00A 92.70 -11.90 104.60 203 2060 ---- 115.30B 93.50A 93.50A 96.20 -12.00 108.20 95 2065 ---- 119.20B 97.10A 97.10A 99.80 -12.20 112.00 32 2070 ---- 123.10B 100.70A 100.70A 103.50 -12.30 115.80 52 2075 ---- 127.10B 104.30A 104.30A 107.20 -12.40 119.60 42 2080 ---- 131.20B 108.00A 108.00A 111.00 -12.50 123.50 42 2085 ---- 135.30B 111.80A 111.80A 114.80 -12.60 127.40 16 2090 ---- 139.40B 115.60A 115.60A 118.60 -12.70 131.30 9 2095 ---- 143.60B 119.50A 119.50A 122.50 -12.90 135.40 11 2100 ---- 147.80B 123.40A 123.40A 126.50 -12.90 139.40 55 2105 ---- 152.00B 127.40A 127.40A 130.50 -13.00 143.50 6 2110 ---- 156.30B 131.40A 131.40A 134.50 -13.10 24 147.60 97 2115 ---- 160.60B 135.40A 135.40A 138.60 -13.20 151.80 30 2120 ---- 164.90B 139.50A 139.50A 142.70 -13.30 156.00 36 2125 ---- 169.30B 143.60A 143.60A 146.90 -13.30 160.20 8 2130 ---- 173.70B 147.70A 147.70A 151.10 -13.40 164.50 7 2135 ---- 178.10B 151.90A 151.90A 155.30 -13.50 168.80 24 2140 ---- 182.60B 156.20A 156.20A 159.50 -13.60 173.10 2 2145 ---- 187.00B 160.40A 160.40A 163.80 -13.60 177.40 1 2150 ---- 191.50B 164.70A 164.70A 168.10 -13.70 181.80 13 2155 ---- 196.00B 169.00A 169.00A 172.50 -13.70 186.20 6 2160 ---- 200.50B 173.40A 200.50B 176.90 -13.70 190.60 2165 ---- 205.10B 177.70A 177.70A 181.30 -13.80 195.10 3 2170 ---- 209.60B 182.10A 182.10A 185.70 -13.90 199.60 4 2175 ---- 214.20B 186.50A 214.20B 190.10 -13.90 204.00 12 2180 ---- 218.80B 191.00A 191.00A 194.60 -14.00 208.60 2185 ---- 223.40B 195.40A 223.40B 199.10 -14.00 213.10 2190 ---- 228.10B 199.90A 228.00B 203.60 -14.00 217.60 1 2195 ---- 232.70B 204.40A 232.70B 208.10 -14.10 222.20 1 2200 ---- 237.40B 209.00A 237.30B 212.70 -14.10 226.80 55 2205 ---- 242.10B 213.50A 242.00B 217.30 -14.10 231.40 2210 ---- 246.80B 218.10A 246.70B 221.80 -14.20 236.00 2215 ---- 251.50B 222.70A 251.40B 226.40 -14.20 240.60 2220 ---- 254.60B 227.30A 254.60B 231.10 -14.20 245.30 2225 ---- 260.90B 231.90A 260.90B 235.70 -14.20 249.90 3 2230 ---- 263.50B 236.60A 263.50B 240.40 -14.20 254.60 2235 ---- 268.20B 241.20A 268.20B 245.00 -14.30 259.30 2240 ---- 272.90B 245.90A 272.90B 249.70 -14.30 264.00 2245 ---- 277.70B 250.60A 277.60B 254.40 -14.30 268.70 2250 ---- 284.70B 255.30A 284.70B 259.10 -14.30 273.40 13 2255 ---- 287.30B 260.80A 287.30B 263.80 -14.30 278.10 2260 ---- 292.10B 265.50A 292.10B 268.50 -14.40 282.90 13 2265 ---- 296.90B 270.30A 296.90B 273.30 -14.30 287.60 1 2270 ---- 301.70B 275.00A 301.70B 278.00 -14.40 292.40 2 2275 ---- 308.70B 278.90A 308.70B 282.80 -14.40 297.20 3 2280 ---- 311.40B 284.50A 311.30B 287.50 -14.40 301.90 2 2285 ---- 316.10B 289.30A 316.10B 292.30 -14.40 306.70 2290 ---- 321.00B 294.10A 320.90B 297.10 -14.40 311.50 2 2295 ---- 325.90B 298.90A 325.90B 301.90 -14.40 316.30 1 2300 322.10 332.90B 302.80A 332.90B 306.70 -14.40 1 321.10 23 2310 ---- 340.40B 313.30A 340.40B 316.30 -14.40 330.70 1 2320 ---- 350.00B 323.00A 350.00B 326.00 -14.40 340.40 5 2325 ---- 357.30B 327.00A 357.30B 330.80 -14.40 345.20 10 2330 ---- 359.80B 332.70A 359.80B 335.70 -14.40 350.10 14 2340 ---- 369.60B 342.40A 369.60B 345.40 -14.40 359.80 19 2350 ---- 381.80B 351.20A 381.70B 355.20 -14.30 369.50 21 2360 ---- 389.20B 362.00A 389.10B 364.90 -14.40 379.30 26 2370 ---- 399.10B 371.80A 399.00B 374.70 -14.40 389.10 37 2375 ---- 406.40B 375.70A 406.30B 379.60 -14.40 394.00 43 2380 ---- 408.90B 381.60A 408.90B 384.50 -14.40 398.90 25 2390 ---- 418.80B 391.40A 418.70B 394.30 -14.40 408.70 2400 ---- 431.10B 400.20A 431.00B 404.20 -14.30 418.50 99 2425 ---- 455.80B 424.80A 455.80B 428.80 -14.30 443.10 7 2450 ---- 480.60B 449.50A 480.60B 453.60 -14.20 467.80 3 2475 ---- 505.50B 474.30A 505.50B 478.40 -14.20 492.60 2 2490 ---- 518.00B 490.30A 517.90B 493.40 -14.10 507.50 2500 ---- 530.40B 499.20A 530.40B 503.30 -14.20 517.50 1 2525 ---- 552.90B 524.00A 552.90B 528.30 -14.10 542.40 2550 ---- 577.90B 549.90A 577.90B 553.30 -14.10 567.40 38 2575 ---- 602.80B 575.10A 602.70B 578.30 -14.10 592.40 3 2600 ---- 627.90B 599.90A 627.80B 603.30 -14.10 617.40 28 2750 ---- 777.80B 749.90A 777.80B 753.30 -14.10 767.40 3000 ---- 1027.70B 1000.00A 1027.70B 1003.30 -14.10 1017.40 4 OG OCT23 Gold Option PUT 1200 ---- ---- ---- ---- .10 -.20 .30 89 1225 ---- ---- ---- ---- .10 -.20 .30 1250 ---- ---- ---- ---- .10 -.20 .30 1275 ---- ---- ---- ---- .20 -.10 .30 50 1300 ---- ---- ---- ---- .20 -.10 .30 178 1325 ---- ---- ---- ---- .20 -.10 .30 75 1350 ---- ---- ---- ---- .20 -.20 .40 286 1375 ---- ---- ---- ---- .30 -.10 .40 51 1400 ---- ---- ---- ---- .30 -.10 .40 4002 1410 ---- ---- ---- ---- .30 -.10 .40 1 1420 ---- ---- ---- ---- .30 -.10 .40 1425 ---- ---- ---- ---- .40 .00 .40 1430 ---- ---- ---- ---- .40 .00 .40 1440 ---- ---- ---- ---- .40 -.10 .50 1 1450 ---- ---- ---- ---- .40 -.10 .50 168 1460 ---- ---- ---- ---- .40 -.10 .50 1 1470 ---- ---- ---- ---- .40 -.10 .50 1475 ---- ---- ---- ---- .40 -.10 .50 131 1480 ---- ---- .50A .50A .50 -.10 .60 1490 ---- ---- ---- ---- .50 -.10 .60 1500 ---- ---- ---- ---- .50 -.10 .60 477 1505 ---- ---- .60A .60A .50 -.20 .70 1510 ---- ---- .60A .60A .50 -.20 .70 1515 ---- ---- .60A .60A .50 -.20 .70 76 1520 ---- ---- .60A .60A .60 -.10 .70 1525 ---- ---- .60A .60A .60 -.20 .80 50 1530 ---- ---- .60A .60A .60 -.20 .80 1535 ---- ---- .70A .70A .60 -.20 .80 1540 ---- ---- .70A .70A .60 -.30 .90 1545 ---- ---- .70A .70A .60 -.30 .90 1550 ---- ---- .70A .70A .60 -.30 .90 2003 1555 ---- ---- .70A .70A .70 -.30 1.00 1560 ---- ---- .80A .80A .70 -.30 1.00 431 1565 ---- ---- .80A .80A .70 -.40 1.10 10 1570 ---- ---- .80A .80A .70 -.40 1.10 1575 ---- ---- .80A .80A .80 -.30 1.10 75 1580 ---- ---- .90A .90A .80 -.40 1.20 1 1585 ---- ---- .90A .90A .80 -.40 1.20 1590 ---- ---- 1.00A 1.00A .80 -.50 1.30 46 1595 ---- ---- 1.00A 1.00A .90 -.50 1.40 1600 1.00 1.00 1.00 1.00 .90 -.50 3 1.40 132 1605 ---- ---- 1.10A 1.10A .90 -.60 1.50 1610 ---- ---- 1.10A 1.10A 1.00 -.50 1.50 1615 ---- ---- 1.20A 1.20A 1.00 -.60 1.60 1620 ---- ---- 1.20A 1.20A 1.10 -.60 1.70 1625 ---- ---- 1.30A 1.30A 1.10 -.60 1.70 5 1630 ---- ---- 1.30A 1.30A 1.20 -.60 1.80 1635 ---- ---- 1.40A 1.40A 1.20 -.70 1.90 1640 ---- ---- 1.40A 1.40A 1.30 -.70 2.00 1645 ---- ---- 1.50A 1.50A 1.40 -.70 2.10 1650 1.50 1.50 1.50 1.50 1.40 -.80 3 2.20 4 301 1655 ---- ---- 1.60A 1.60A 1.50 -.80 2.30 1660 ---- ---- 1.70A 1.70A 1.60 -.80 2.40 3 1665 ---- ---- 1.80A 1.80A 1.70 -.80 2.50 1670 ---- ---- 1.90A 1.90A 1.80 -.80 2.60 21 1675 ---- ---- 2.00A 2.00A 1.90 -.90 2.80 4 203 1680 ---- ---- 2.10A 2.10A 2.00 -.90 2.90 1685 ---- ---- 2.20A 2.20A 2.10 -.90 3.00 1690 ---- ---- 2.30A 2.30A 2.20 -1.00 3.20 10 1695 ---- ---- 2.40A 2.40A 2.40 -1.00 3.40 1 1700 ---- ---- 2.50A 2.50A 2.50 -1.00 1 3.50 1 1241 1705 ---- ---- 2.70A 2.70A 2.60 -1.10 3.70 1710 ---- ---- 2.80A 2.80A 2.80 -1.10 3.90 5 1715 ---- ---- 3.00A 3.00A 3.00 -1.20 1 4.20 1720 ---- ---- 3.20A 3.20A 3.10 -1.30 2 4.40 30 1725 3.30 4.70B 3.30 3.30 3.30 -1.30 1 4.60 125 1730 4.70 4.80B 3.50A 4.80B 3.50 -1.40 1 4.90 1 3 1735 ---- ---- 3.70A 3.70A 3.70 -1.50 5.20 197 1740 ---- ---- 3.90A 3.90A 4.00 -1.50 5.50 245 1745 ---- ---- 4.20A 4.20A 4.20 -1.60 5.80 1750 4.40 6.20B 4.30A 4.40 4.50 -1.60 9 6.10 1 760 1755 ---- ---- 4.60A 4.60A 4.70 -1.80 2 6.50 13 1760 ---- ---- 4.90A 4.90A 5.00 -1.90 8 6.90 39 1765 ---- ---- 5.20A 5.20A 5.30 -2.00 3 7.30 3 1770 ---- ---- 5.50A 5.50A 5.60 -2.10 1 7.70 23 1775 ---- 8.30B 5.70A 5.70A 6.00 -2.10 8.10 1 439 1780 ---- 8.70B 6.10A 6.10A 6.30 -2.30 1 8.60 2 21 1785 7.10 9.30B 6.40A 6.80 6.70 -2.40 6 9.10 53 1790 6.70 9.80B 6.70 6.90B 7.10 -2.50 3 9.60 2 1795 ---- 10.30B 7.30A 7.30A 7.50 -2.70 10.20 2 1800 8.00 11.10B 7.60A 7.80 8.00 -2.80 57 10.80 3 1538 1805 ---- 11.60B 8.20A 8.20A 8.40 -3.00 11.40 1810 8.80 12.50B 8.50A 8.50A 9.00 -3.00 2 12.00 4 1815 9.60 13.10B 9.20A 9.60 9.50 -3.20 9 12.70 1 1820 ---- 13.80B 9.70A 9.70A 10.00 -3.40 1 13.40 43 1825 10.80 14.80B 10.20A 10.70A 10.60 -3.60 5 14.20 4 480 1830 ---- 15.50B 10.90A 10.90A 11.30 -3.70 15.00 17 1835 12.10 16.60B 11.40A 12.00A 11.90 -3.90 5 15.80 4 78 1840 ---- 17.50B 12.10A 12.10A 12.60 -4.10 4 16.70 271 1845 ---- 18.40B 13.00A 13.00A 13.40 -4.20 17.60 3 1850 ---- 19.60B 13.60A 13.60A 14.20 -4.40 31 18.60 511 1855 ---- 20.60B 14.60A 14.60A 15.00 -4.60 19.60 2 1860 ---- 21.80B 15.40A 15.40A 15.90 -4.80 20.70 70 1865 ---- 23.00B 16.30A 16.30A 16.90 -4.90 21.80 23 1870 ---- 24.30B 17.30A 17.30A 17.90 -5.10 1 23.00 257 1875 ---- 25.80B 18.30A 18.30A 19.00 -5.30 24.30 1004 1880 ---- 27.10B 19.40A 19.40A 20.10 -5.50 25.60 12 1885 ---- 28.60B 20.60A 20.60A 21.30 -5.60 1 26.90 253 1890 ---- 30.30B 21.70A 21.70A 22.60 -5.70 28.30 1 77 1895 24.80 31.70B 23.00A 23.00A 23.90 -5.90 1 29.80 41 1900 ---- 33.60B 24.30A 24.30A 25.30 -6.10 31.40 10 2418 1905 ---- 35.30B 25.70A 25.70A 26.80 -6.20 33.00 138 1910 ---- 37.10B 27.10A 37.10B 28.30 -6.40 34.70 119 1915 ---- 39.00B 28.60A 39.00B 29.90 -6.50 36.40 106 1920 ---- 41.00B 30.20A 41.00B 31.50 -6.70 82 38.20 100 1925 38.70 43.00B 31.90A 31.90A 33.20 -6.90 3 40.10 149 1930 ---- 45.10B 33.60A 45.10B 35.00 -7.10 42.10 7 1935 ---- 47.30B 35.40A 47.30B 36.90 -7.20 44.10 1940 40.80 49.60B 37.20A 37.20A 38.80 -7.40 4 46.20 44 1945 ---- 51.90B 39.20A 51.90B 40.80 -7.60 48.40 2 1950 50.70 54.30B 41.20A 54.30B 42.80 -7.90 2 50.70 8 614 1955 ---- 56.70B 43.20A 43.20A 44.90 -8.10 53.00 90 1960 ---- 59.30B 45.40A 45.40A 47.10 -8.30 82 55.40 56 1965 ---- 61.90B 47.60A 47.60A 49.40 -8.40 57.80 8 1970 ---- 64.60B 49.90A 49.90A 51.70 -8.70 60.40 73 1975 ---- 67.30B 52.20A 52.20A 54.10 -8.90 63.00 463 1980 64.90 70.10B 54.70A 54.70A 56.50 -9.10 4 65.60 2 1985 67.60 73.00B 57.10A 62.40B 59.10 -9.30 2 68.40 11 1990 70.30 75.90B 59.70A 70.60B 61.70 -9.50 2 71.20 9 213 1995 ---- 78.90B 62.30A 62.30A 64.30 -9.70 74.00 2 2000 75.20 82.00B 65.00A 65.00A 67.10 -9.80 33 76.90 2 330 2005 ---- 85.10B 67.80A 67.80A 69.90 -10.00 79.90 1 2010 ---- 88.30B 70.60A 70.60A 72.70 -10.30 83.00 175 2015 ---- 91.60B 73.50A 73.50A 75.70 -10.40 86.10 2 2020 ---- 94.90B 76.40A 94.90B 78.70 -10.50 89.20 22 2025 ---- 98.20B 79.40A 79.40A 81.70 -10.80 92.50 120 2030 82.40 101.70B 82.40 85.20B 84.80 -10.90 1 95.70 11 2035 ---- 105.10B 85.60A 85.60A 88.00 -11.10 99.10 23 2040 95.50 108.70B 88.80A 88.80A 91.20 -11.20 3 102.40 262 2045 92.00 112.30B 92.00 94.90B 94.50 -11.40 1 105.90 7 2050 102.80 115.80B 95.40A 95.40A 97.90 -11.50 2 109.40 203 2055 ---- 119.50B 98.70A 98.70A 101.30 -11.60 112.90 6 2060 109.60 123.20B 102.10A 109.40B 104.70 -11.80 3 116.50 109 2065 ---- 126.90B 105.60A 105.60A 108.20 -11.90 120.10 25 2070 111.00 130.80B 109.10A 109.10A 111.80 -12.00 4 123.80 21 2075 ---- 134.60B 112.70A 112.70A 115.40 -12.10 127.50 134 2080 116.90 138.50B 116.30A 116.30A 119.00 -12.30 2 131.30 155 2085 ---- 142.50B 119.90A 119.90A 122.70 -12.40 135.10 3 2090 ---- 146.50B 123.60A 146.50B 126.50 -12.40 138.90 104 2095 ---- 150.50B 127.40A 150.50B 130.30 -12.50 142.80 94 2100 ---- 154.50B 131.20A 131.20A 134.10 -12.70 146.80 184 2105 ---- 158.60B 135.00A 135.00A 137.90 -12.80 150.70 2110 ---- 162.80B 138.80A 138.80A 141.80 -12.90 154.70 2115 ---- 166.90B 142.70A 142.70A 145.80 -13.00 158.80 2120 ---- 171.10B 146.70A 146.70A 149.80 -13.00 162.80 11 2125 ---- 175.30B 150.70A 150.70A 153.80 -13.10 166.90 3 2130 ---- 179.60B 154.70A 154.70A 157.80 -13.30 171.10 2135 ---- 183.90B 158.70A 158.70A 161.90 -13.30 175.20 1 2140 ---- 188.20B 162.80A 162.80A 166.00 -13.40 179.40 2145 ---- 192.50B 167.00A 167.00A 170.20 -13.40 183.60 2150 ---- 196.90B 171.10A 171.10A 174.30 -13.60 30 187.90 3 2155 ---- 201.20B 175.30A 175.30A 178.50 -13.70 192.20 2160 ---- 205.70B 179.50A 179.50A 182.80 -13.60 196.40 2165 ---- 210.10B 183.70A 183.70A 187.00 -13.80 200.80 2170 ---- 214.50B 188.00A 188.00A 191.30 -13.80 205.10 2175 ---- 219.00B 192.30A 192.30A 195.60 -13.90 209.50 3 2180 ---- 223.50B 196.60A 196.60A 200.00 -13.90 213.90 2185 218.80 228.00B 201.00A 228.00B 204.30 -14.00 1 218.30 171 2190 ---- 232.50B 205.30A 205.30A 208.70 -14.00 222.70 2195 ---- 237.00B 209.70A 209.70A 213.10 -14.10 227.20 2200 ---- 241.60B 214.10A 214.10A 217.50 -14.10 231.60 54 2205 ---- 246.10B 218.50A 218.50A 222.00 -14.10 236.10 2210 ---- 250.70B 223.00A 250.70B 226.50 -14.10 240.60 2215 ---- 255.30B 227.40A 255.30B 230.90 -14.20 245.10 2220 ---- 259.90B 231.90A 231.90A 235.50 -14.20 249.70 2225 ---- 264.50B 236.40A 264.50B 240.00 -14.20 254.20 1 2230 ---- 269.20B 241.00A 269.10B 244.50 -14.30 258.80 2235 ---- 273.80B 245.50A 273.80B 249.10 -14.30 263.40 2240 ---- 278.50B 250.00A 278.40B 253.70 -14.30 268.00 2245 ---- 283.20B 254.60A 283.10B 258.20 -14.40 272.60 2250 ---- 287.80B 259.20A 287.80B 262.90 -14.30 277.20 2255 ---- 292.50B 263.80A 292.50B 267.50 -14.30 281.80 2260 ---- 297.30B 268.40A 297.20B 272.10 -14.40 286.50 1 2265 ---- 302.00B 273.10A 301.90B 276.70 -14.40 291.10 2270 ---- 304.90B 277.70A 304.90B 281.40 -14.40 295.80 2275 ---- 311.40B 282.40A 311.40B 286.10 -14.40 300.50 1 2280 ---- 313.90B 287.00A 313.80B 290.80 -14.40 305.20 2285 ---- 318.70B 291.70A 318.70B 295.40 -14.50 309.90 2290 ---- 323.40B 296.40A 323.30B 300.10 -14.50 314.60 2295 ---- 328.20B 301.10A 328.20B 304.90 -14.40 319.30 2300 325.40 335.20B 305.80A 335.20B 309.60 -14.40 3 324.00 51 2310 ---- 342.50B 316.10A 342.50B 319.00 -14.50 333.50 2320 ---- 351.90B 325.50A 351.90B 328.50 -14.50 343.00 1 2325 ---- 359.20B 329.50A 359.20B 333.30 -14.40 347.70 9 2330 ---- 361.70B 335.10A 361.60B 338.10 -14.40 352.50 1 2340 ---- 371.30B 344.50A 371.30B 347.60 -14.50 10 362.10 25 2350 ---- 383.40B 353.40A 383.30B 357.20 -14.50 10 371.70 19 2360 ---- 390.60B 364.00A 390.60B 366.90 -14.40 10 381.30 26 2370 ---- 400.40B 373.60A 400.40B 376.50 -14.40 390.90 4 2375 ---- 407.60B 377.40A 407.60B 381.30 -14.50 395.80 103 2380 ---- 410.10B 383.30A 410.10B 386.20 -14.40 400.60 109 2390 ---- 419.90B 393.00A 419.80B 395.90 -14.40 410.30 2400 ---- 432.10B 401.70A 432.00B 405.60 -14.40 420.00 2425 ---- 456.60B 426.00A 456.60B 429.90 -14.40 444.30 2450 ---- 481.20B 450.50A 481.20B 454.40 -14.40 468.80 2475 ---- 505.90B 475.10A 505.90B 479.00 -14.40 493.40 2500 ---- 530.70B 499.70A 530.70B 503.70 -14.30 518.00 2525 ---- 555.50B 524.40A 555.50B 528.50 -14.20 542.70 2550 ---- 580.40B 549.20A 580.40B 553.40 -14.20 567.60 8 2575 ---- 605.40B 574.10A 605.40B 578.30 -14.10 592.40 2650 ---- 677.80B 650.10A 677.70B 653.30 -14.10 667.40 6 3000 ---- 1027.60B 1000.10A 1027.60B 1003.30 -14.10 1017.40 3500 ---- 1527.50B 1500.20A 1527.40B 1503.30 -14.10 1517.40 4000 ---- 2027.30B 2000.20A 2027.30B 2003.30 -14.10 2017.40 OG NOV23 Gold Option PUT 1225 ---- ---- ---- ---- .30 -.10 .40 1 1250 ---- ---- ---- ---- .30 -.10 .40 100 1275 ---- ---- ---- ---- .30 -.10 .40 1300 ---- ---- ---- ---- .30 -.10 .40 1325 ---- ---- ---- ---- .40 .00 .40 50 1350 ---- ---- ---- ---- .40 -.10 .50 2019 1375 ---- ---- ---- ---- .40 -.10 .50 105 1400 ---- ---- .50A .50A .40 -.20 .60 25 1420 ---- ---- ---- ---- .50 -.10 .60 5 1425 ---- ---- ---- ---- .50 -.10 .60 98 1430 ---- ---- ---- ---- .50 -.10 .60 5 1440 ---- ---- .60A .60A .50 -.20 .70 1450 ---- ---- .60A .60A .50 -.20 .70 1 1460 ---- ---- .60A .60A .50 -.20 .70 1470 ---- ---- .70A .70A .60 -.20 .80 1475 ---- ---- .70A .70A .60 -.20 .80 10 60 1480 ---- ---- .70A .70A .60 -.20 .80 1490 ---- ---- .70A .70A .60 -.20 .80 1500 .80 .80 .80 .80 .70 -.20 10 .90 3770 1510 ---- ---- .80A .80A .70 -.30 1.00 1515 ---- ---- .80A .80A .70 -.30 1.00 1520 ---- ---- .80A .80A .70 -.30 1.00 1525 ---- ---- .90A .90A .80 -.30 1.10 20 1530 ---- ---- .90A .90A .80 -.30 1.10 2 1535 ---- ---- .90A .90A .80 -.30 1.10 1540 ---- ---- .90A .90A .90 -.30 1.20 1545 ---- ---- 1.00A 1.00A .90 -.30 1.20 1550 ---- ---- 1.00A 1.00A .90 -.40 1.30 1555 ---- ---- 1.00A 1.00A 1.00 -.30 1.30 1560 ---- ---- 1.10A 1.10A 1.00 -.40 1.40 1565 ---- ---- 1.10A 1.10A 1.00 -.40 1.40 1570 ---- ---- 1.10A 1.10A 1.10 -.40 1.50 1575 ---- ---- 1.20A 1.20A 1.10 -.40 1.50 18 1580 ---- ---- 1.20A 1.20A 1.20 -.40 1.60 1585 ---- ---- 1.30A 1.30A 1.20 -.50 1.70 1590 ---- ---- 1.40A 1.40A 1.30 -.50 1.80 1 1595 ---- ---- 1.40A 1.40A 1.30 -.50 1.80 1600 1.40 1.40 1.40 1.40 1.40 -.50 1 1.90 125 1605 ---- ---- 1.50A 1.50A 1.40 -.60 2.00 1610 ---- ---- 1.60A 1.60A 1.50 -.60 2.10 1615 ---- ---- 1.60A 1.60A 1.60 -.60 2.20 1 1620 ---- ---- 1.70A 1.70A 1.60 -.70 2.30 5 20 1625 ---- ---- 1.80A 1.80A 1.70 -.70 2.40 40 25 1630 ---- ---- 1.90A 1.90A 1.80 -.70 2.50 1635 ---- ---- 2.00A 2.00A 1.90 -.70 2.60 1640 ---- ---- 2.00A 2.00A 2.00 -.80 2.80 1645 ---- ---- 2.10A 2.10A 2.10 -.80 2.90 1650 ---- ---- 2.20A 2.20A 2.20 -.80 3.00 25 188 1655 ---- ---- 2.30A 2.30A 2.30 -.90 3.20 1660 ---- ---- 2.40A 2.40A 2.40 -.90 3.30 18 1665 ---- ---- 2.60A 2.60A 2.50 -1.00 3.50 1670 ---- ---- 2.70A 2.70A 2.60 -1.10 3.70 2 1675 ---- ---- 2.70A 2.70A 2.80 -1.00 3.80 31 1680 ---- ---- 2.90A 2.90A 2.90 -1.10 4.00 1685 ---- ---- 3.10A 3.10A 3.00 -1.20 4.20 1690 ---- ---- 3.20A 3.20A 3.20 -1.20 4.40 2 1695 ---- ---- 3.40A 3.40A 3.40 -1.20 4.60 1700 3.80 3.80 3.30 3.40B 3.50 -1.40 51 4.90 131 1705 ---- ---- 3.70A 3.70A 3.70 -1.40 5.10 1 1710 ---- ---- 3.90A 3.90A 3.90 -1.50 5.40 6 1715 ---- ---- 4.10A 4.10A 4.10 -1.50 5.60 1720 ---- ---- 4.30A 4.30A 4.30 -1.60 5.90 36 1725 ---- ---- 4.40A 4.40A 4.50 -1.70 6.20 11 1730 ---- ---- 4.80A 4.80A 4.80 -1.70 6.50 1735 ---- ---- 5.00A 5.00A 5.00 -1.80 6.80 1740 ---- ---- 5.30A 5.30A 5.30 -1.90 7.20 1 1745 ---- ---- 5.50A 5.50A 5.60 -1.90 7.50 1 1750 6.20 6.20 5.70A 5.70A 5.90 -2.00 1 7.90 570 1755 ---- ---- 6.10A 6.10A 6.20 -2.10 8.30 13 1760 8.40 8.60B 6.40A 8.60B 6.50 -2.20 23 8.70 1 1765 ---- ---- 6.80A 6.80A 6.90 -2.20 9.10 1 1770 ---- ---- 7.20A 7.20A 7.20 -2.40 9.60 1775 ---- 10.20B 7.30A 7.30A 7.60 -2.50 10.10 76 1780 ---- ---- 7.90A 7.90A 8.00 -2.60 10.60 1 1785 ---- 11.20B 8.30A 8.30A 8.50 -2.60 11.10 1 1790 ---- 11.80B 8.80A 8.80A 8.90 -2.80 2 11.70 1 1795 ---- 12.40B 9.20A 9.20A 9.40 -2.90 1 12.30 1 1 1800 10.70 13.20B 9.50A 9.50A 9.90 -3.00 34 12.90 2 348 1805 ---- 13.80B 10.20A 10.20A 10.40 -3.20 13.60 1 1810 ---- 14.50B 10.80A 10.80A 11.00 -3.30 1 14.30 1 1815 ---- 15.30B 11.30A 11.30A 11.60 -3.40 15.00 1 1820 ---- 16.10B 11.90A 11.90A 12.20 -3.60 15.80 2 1825 13.00 17.00B 12.30A 12.90A 12.90 -3.70 9 16.60 26 1830 13.70 17.80B 13.20A 13.70 13.50 -3.90 5 17.40 10 1835 14.50 18.70B 13.90A 14.40 14.30 -4.00 9 18.30 2 1840 ---- 19.70B 14.60A 14.60A 15.00 -4.20 19.20 1845 ---- 20.70B 15.40A 15.40A 15.80 -4.40 20.20 2 1850 ---- 21.90B 16.00A 16.00A 16.70 -4.50 21.20 50 109 1855 ---- 22.90B 17.00A 17.00A 17.50 -4.70 22.20 1 1860 22.10 24.10 17.90A 17.90A 18.50 -4.80 5 23.30 1 1865 ---- 25.20B 18.80A 18.80A 19.40 -5.00 24.40 2 1870 ---- 26.50B 19.80A 19.80A 20.40 -5.20 25.60 1 1875 ---- 27.90B 20.70A 20.70A 21.50 -5.30 26.80 68 1880 ---- 29.10B 21.90A 21.90A 22.60 -5.50 28.10 4 1885 ---- 30.50B 23.00A 23.00A 23.70 -5.70 29.40 1 1890 ---- 32.00B 24.20A 24.20A 24.90 -5.90 30.80 2 1895 ---- 33.60B 25.40A 25.40A 26.20 -6.00 32.20 1 1900 ---- 35.30B 26.60A 26.60A 27.50 -6.10 33.60 50 844 1905 ---- 37.00B 27.90A 27.90A 28.90 -6.20 35.10 17 1910 ---- 38.70B 29.30A 29.30A 30.30 -6.40 36.70 29 1915 ---- 40.40B 30.70A 30.70A 31.80 -6.50 38.30 22 1920 ---- 42.30B 32.30A 42.30B 33.30 -6.70 40.00 6 1925 41.40 44.20B 33.80A 44.20B 34.90 -6.90 6 41.80 61 1930 ---- 46.10B 35.40A 46.10B 36.60 -7.00 43.60 9 1935 ---- 48.10B 37.10A 37.10A 38.30 -7.20 45.50 18 1940 ---- 50.20B 38.90A 38.90A 40.10 -7.30 47.40 53 1945 ---- 52.40B 40.70A 40.70A 42.00 -7.50 49.50 1950 ---- 54.60B 42.50A 42.50A 43.90 -7.70 51.60 102 1955 ---- 56.80B 44.50A 44.50A 45.80 -7.90 53.70 1960 ---- 59.20B 46.50A 46.50A 47.90 -8.00 55.90 1 15 1965 ---- 61.50B 48.50A 48.50A 50.00 -8.20 58.20 1970 ---- 64.00B 50.60A 50.60A 52.10 -8.50 60.60 12 1975 ---- 66.50B 52.80A 52.80A 54.30 -8.70 63.00 9 1980 ---- 69.10B 55.00A 55.00A 56.60 -8.80 65.40 110 1985 ---- 71.70B 57.30A 57.30A 59.00 -9.00 68.00 40 1990 ---- 74.40B 59.70A 59.70A 61.40 -9.10 70.50 17 1995 ---- 77.20B 62.10A 62.10A 63.80 -9.40 73.20 15 2000 ---- 80.00B 64.60A 64.60A 66.40 -9.50 75.90 329 2005 ---- 82.80B 67.10A 67.10A 69.00 -9.70 78.70 8 2010 ---- 85.80B 69.70A 69.70A 71.60 -9.90 81.50 85 2015 ---- 88.80B 72.30A 72.30A 74.30 -10.00 84.30 203 2020 ---- 91.80B 75.10A 75.10A 77.10 -10.20 87.30 3 2025 ---- 94.90B 77.80A 77.80A 79.90 -10.30 90.20 2030 ---- 98.10B 80.70A 80.70A 82.80 -10.50 93.30 23 2035 ---- 101.30B 83.50A 83.50A 85.70 -10.60 96.30 8 8 2040 ---- 104.50B 86.50A 86.50A 88.70 -10.80 99.50 1 2045 ---- 107.80B 89.50A 89.50A 91.70 -10.90 102.60 3 2050 ---- 111.20B 92.50A 92.50A 94.80 -11.10 105.90 56 2055 ---- 114.60B 95.60A 95.60A 97.90 -11.20 109.10 2060 ---- 118.00B 98.80A 98.80A 101.10 -11.40 112.50 6 2065 ---- 121.50B 102.00A 102.00A 104.40 -11.40 115.80 2070 ---- 125.10B 105.20A 105.20A 107.70 -11.50 119.20 181 2075 ---- 128.50B 108.60A 108.60A 111.00 -11.70 122.70 2080 ---- 132.20B 111.90A 111.90A 114.40 -11.80 126.20 150 2085 ---- 135.80B 115.30A 115.30A 117.90 -11.90 129.80 5 2090 ---- 139.60B 118.80A 118.80A 121.30 -12.10 133.40 3 2095 ---- 143.30B 122.20A 122.20A 124.90 -12.10 137.00 6 2100 ---- 147.10B 125.80A 125.80A 128.40 -12.30 140.70 1 2105 ---- 150.90B 129.40A 129.40A 132.00 -12.40 144.40 2110 ---- 154.80B 133.10A 133.10A 135.70 -12.40 148.10 2 2115 ---- 158.70B 136.80A 136.80A 139.40 -12.50 151.90 2 2120 ---- 162.70B 140.50A 140.50A 143.10 -12.60 155.70 1 2125 ---- 166.70B 144.30A 144.30A 146.90 -12.70 159.60 16 2130 ---- 170.70B 148.00A 148.00A 150.70 -12.80 163.50 2135 ---- 174.70B 151.90A 151.90A 154.60 -12.80 167.40 2140 ---- 178.80B 155.70A 155.70A 158.40 -13.00 171.40 2145 ---- 182.90B 159.60A 159.60A 162.30 -13.10 175.40 2150 ---- 187.10B 163.50A 163.50A 166.30 -13.10 179.40 2155 ---- 191.20B 167.40A 167.40A 170.30 -13.20 183.50 2160 ---- 195.40B 171.40A 171.40A 174.30 -13.20 187.50 1 2165 ---- 199.60B 175.40A 175.40A 178.30 -13.30 191.60 1 2170 ---- 203.90B 179.50A 179.50A 182.40 -13.40 195.80 2175 ---- 208.10B 183.60A 183.60A 186.50 -13.50 200.00 2180 ---- 212.40B 187.70A 187.70A 190.60 -13.50 204.10 2185 ---- 216.80B 191.80A 191.80A 194.80 -13.60 208.40 2190 ---- 221.10B 196.00A 196.00A 199.00 -13.60 212.60 2195 ---- 225.50B 200.10A 200.10A 203.20 -13.70 216.90 2200 ---- 229.80B 204.40A 204.40A 207.40 -13.70 221.10 1 2205 ---- 234.20B 208.60A 208.60A 211.70 -13.70 225.40 2210 ---- 238.60B 212.80A 212.80A 215.90 -13.90 229.80 2215 ---- 243.10B 217.10A 217.10A 220.20 -13.90 234.10 2220 ---- 247.50B 221.40A 221.40A 224.60 -13.90 238.50 2225 ---- 252.00B 225.70A 225.70A 228.90 -14.00 242.90 2230 ---- 256.50B 230.10A 230.10A 233.30 -14.00 247.30 2235 ---- 261.00B 234.40A 234.40A 237.70 -14.00 251.70 2240 ---- 265.50B 238.80A 238.80A 242.10 -14.00 256.10 2245 ---- 270.00B 243.20A 243.20A 246.50 -14.10 260.60 2250 ---- 274.60B 247.60A 247.60A 250.90 -14.10 265.00 1 2255 ---- 279.10B 252.10A 252.10A 255.40 -14.10 269.50 2260 ---- 283.70B 256.50A 256.50A 259.80 -14.20 274.00 2265 ---- 288.30B 261.00A 261.00A 264.30 -14.20 278.50 1 2270 ---- 292.90B 265.50A 265.50A 268.80 -14.20 283.00 2275 ---- 297.50B 270.00A 270.00A 273.30 -14.30 287.60 6 2280 ---- 302.10B 274.50A 274.50A 277.90 -14.20 292.10 2285 ---- 306.70B 279.00A 279.00A 282.40 -14.30 296.70 2290 ---- 311.30B 283.60A 283.60A 287.00 -14.30 301.30 2295 ---- 316.00B 288.10A 288.10A 291.50 -14.40 305.90 2300 ---- 320.70B 292.70A 292.70A 296.10 -14.30 310.40 2305 ---- 325.30B 297.30A 297.30A 300.70 -14.40 315.10 2310 ---- 330.00B 301.90A 301.90A 305.30 -14.40 319.70 2320 ---- 339.40B 311.10A 311.10A 314.60 -14.30 328.90 1 2325 ---- 344.10B 315.70A 315.70A 319.20 -14.40 333.60 1 2330 ---- 348.80B 320.40A 348.80B 323.90 -14.30 338.20 1 2340 ---- 358.30B 329.70A 358.20B 333.20 -14.40 347.60 1 2350 ---- 367.80B 339.00A 367.70B 342.50 -14.50 357.00 4 2360 ---- 374.90B 348.40A 374.80B 351.90 -14.50 366.40 2370 ---- 384.40B 357.80A 384.40B 361.40 -14.40 375.80 3 2375 ---- 391.60B 362.50A 391.50B 366.10 -14.40 380.50 6 2380 ---- 394.00B 368.10A 393.90B 370.80 -14.50 385.30 3 2390 ---- 403.50B 377.60A 403.50B 380.30 -14.50 394.80 2400 ---- 415.60B 386.30A 415.50B 389.80 -14.50 404.30 88 2410 ---- 422.70B 396.70A 422.70B 399.40 -14.40 413.80 2425 ---- 439.70B 410.10A 439.70B 413.80 -14.40 428.20 109 2450 ---- 464.00B 434.20A 463.90B 437.80 -14.40 452.20 5 2475 ---- 488.30B 458.40A 488.30B 462.00 -14.40 476.40 5 2500 ---- 512.80B 482.70A 512.80B 486.40 -14.40 500.80 1 2525 ---- 537.30B 507.10A 537.30B 510.80 -14.40 525.20 5 2550 ---- 562.00B 531.60A 562.00B 535.40 -14.30 549.70 12 2575 ---- 586.70B 556.20A 586.70B 560.00 -14.30 574.30 14 2600 ---- 611.50B 580.80A 611.50B 584.80 -14.20 599.00 2800 ---- 808.70B 781.40A 808.70B 784.50 -14.10 798.60 OG DEC23 Gold Option PUT 900 ---- ---- ---- ---- .10 .00 .10 925 ---- ---- ---- ---- .10 .00 .10 950 ---- ---- ---- ---- .10 .00 .10 975 ---- ---- ---- ---- .20 +.10 .10 1000 ---- ---- ---- ---- .20 +.10 .10 138 1025 ---- ---- ---- ---- .20 +.10 .10 1050 ---- ---- ---- ---- .20 .00 .20 36 1075 ---- ---- ---- ---- .20 .00 .20 32 1080 ---- ---- ---- ---- .20 .00 .20 1090 ---- ---- ---- ---- .20 .00 .20 1100 ---- ---- ---- ---- .30 +.10 .20 25 454 1110 ---- ---- ---- ---- .30 +.10 .20 1120 ---- ---- ---- ---- .30 +.10 .20 19 1125 ---- ---- ---- ---- .30 +.10 .20 1130 ---- ---- ---- ---- .30 +.10 .20 1140 ---- ---- ---- ---- .30 .00 .30 1150 ---- ---- ---- ---- .30 .00 .30 46 1160 ---- ---- ---- ---- .30 .00 .30 2 1170 ---- ---- ---- ---- .30 .00 .30 1175 ---- ---- ---- ---- .30 .00 .30 1180 ---- ---- ---- ---- .30 .00 .30 3 1185 ---- ---- ---- ---- .30 .00 .30 1190 ---- ---- ---- ---- .30 .00 .30 1 1195 ---- ---- ---- ---- .30 .00 .30 1200 ---- ---- ---- ---- .30 .00 .30 294 1391 1205 ---- ---- ---- ---- .30 .00 .30 1210 ---- ---- ---- ---- .40 +.10 .30 1215 ---- ---- ---- ---- .40 .00 .40 1220 ---- ---- ---- ---- .40 .00 .40 1225 ---- ---- ---- ---- .40 .00 .40 1230 ---- ---- ---- ---- .40 .00 .40 1235 ---- ---- ---- ---- .40 .00 .40 1240 ---- ---- ---- ---- .40 .00 .40 1 1245 ---- ---- ---- ---- .40 .00 .40 1250 ---- ---- ---- ---- .40 .00 .40 135 1255 ---- ---- ---- ---- .40 .00 .40 1260 ---- ---- ---- ---- .40 .00 .40 1 1265 ---- ---- ---- ---- .40 .00 .40 1270 ---- ---- ---- ---- .40 .00 .40 1275 ---- ---- ---- ---- .40 .00 .40 85 1280 ---- ---- ---- ---- .40 -.10 .50 3 1285 ---- ---- ---- ---- .40 -.10 .50 1290 ---- ---- ---- ---- .40 -.10 .50 1295 ---- ---- ---- ---- .40 -.10 .50 1300 ---- ---- ---- ---- .40 -.10 .50 333 1305 ---- ---- ---- ---- .40 -.10 .50 1 1310 ---- ---- ---- ---- .50 .00 .50 1315 ---- ---- ---- ---- .50 .00 .50 1320 ---- ---- ---- ---- .50 .00 .50 1325 ---- ---- ---- ---- .50 .00 .50 50 1331 1330 ---- ---- ---- ---- .50 .00 .50 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 ---- ---- ---- ---- .50 -.10 .60 1370 ---- ---- ---- ---- .50 -.10 .60 1375 ---- ---- .60A .60A .50 -.20 .70 733 1380 ---- ---- .60A .60A .50 -.20 .70 1 1385 ---- ---- .60A .60A .60 -.10 .70 1390 ---- ---- .60A .60A .60 -.10 .70 1395 ---- ---- .60A .60A .60 -.10 .70 1400 ---- ---- .60A .60A .60 -.10 .70 746 1405 ---- ---- ---- ---- .60 -.10 .70 1410 ---- ---- .70A .70A .60 -.20 .80 1415 ---- ---- .70A .70A .60 -.20 .80 1420 ---- ---- .70A .70A .60 -.20 .80 1425 ---- ---- .70A .70A .60 -.20 .80 1430 ---- ---- .70A .70A .60 -.20 .80 1435 ---- ---- .70A .70A .70 -.20 .90 1440 .70 .70 .70 .70 .70 -.20 1 .90 501 1445 ---- ---- .70A .70A .70 -.20 .90 1450 ---- ---- .70A .70A .70 -.20 .90 1753 1455 ---- ---- .80A .80A .70 -.30 1.00 1460 ---- ---- .80A .80A .70 -.30 1.00 1465 ---- ---- .80A .80A .80 -.20 1.00 82 1470 ---- ---- .80A .80A .80 -.20 1.00 4 1475 ---- ---- .90A .90A .80 -.30 1.10 28 1480 ---- ---- .90A .90A .80 -.30 1.10 1485 ---- ---- .90A .90A .80 -.30 1.10 1490 ---- ---- 1.00A 1.00A .90 -.30 1.20 14 1495 ---- ---- 1.00A 1.00A .90 -.30 1.20 1500 ---- ---- 1.00A 1.00A .90 -.40 1.30 1579 1505 ---- ---- 1.10A 1.10A .90 -.40 1.30 1510 ---- ---- 1.10A 1.10A 1.00 -.30 1.30 25 1515 ---- ---- 1.10A 1.10A 1.00 -.40 1.40 40 1520 ---- ---- 1.20A 1.20A 1.00 -.40 1.40 1525 ---- ---- 1.20A 1.20A 1.10 -.40 1.50 118 1530 ---- ---- 1.20A 1.20A 1.10 -.40 1.50 1535 ---- ---- 1.30A 1.30A 1.20 -.40 1.60 1 1540 ---- ---- 1.30A 1.30A 1.20 -.50 1.70 3 1545 ---- ---- 1.40A 1.40A 1.20 -.50 1.70 1550 ---- ---- 1.40A 1.40A 1.30 -.50 1.80 25 4056 1555 ---- ---- 1.50A 1.50A 1.30 -.60 1.90 1560 ---- ---- 1.50A 1.50A 1.40 -.60 2.00 1565 ---- ---- 1.60A 1.60A 1.50 -.50 2.00 1570 ---- ---- 1.70A 1.70A 1.50 -.60 2.10 3 1575 1.60 1.60 1.60 1.60 1.60 -.60 1 2.20 511 1580 ---- ---- 1.80A 1.80A 1.70 -.60 2.30 33 1585 ---- ---- 1.90A 1.90A 1.70 -.70 2.40 40 1590 ---- ---- 2.00A 2.00A 1.80 -.70 2.50 5 1595 ---- ---- 2.00A 2.00A 1.90 -.70 2.60 1600 2.30 2.60B 2.10A 2.10A 2.00 -.70 6 2.70 1594 1605 ---- ---- 2.20A 2.20A 2.10 -.70 2.80 1610 ---- ---- 2.30A 2.30A 2.20 -.80 3.00 1615 ---- ---- 2.40A 2.40A 2.30 -.80 3.10 1620 ---- ---- 2.50A 2.50A 2.40 -.90 3.30 1625 ---- ---- 2.60A 2.60A 2.50 -.90 3.40 201 1630 ---- ---- 2.70A 2.70A 2.60 -1.00 3.60 51 1635 ---- ---- 2.90A 2.90A 2.70 -1.00 3.70 1640 3.90 3.90 3.00A 3.00A 2.90 -1.00 1 3.90 1 1645 ---- ---- 3.10A 3.10A 3.00 -1.10 4.10 1650 3.30 3.30 3.20A 3.20A 3.20 -1.10 2 4.30 544 1655 ---- ---- 3.40A 3.40A 3.30 -1.20 4.50 1 1660 ---- ---- 3.50A 3.50A 3.50 -1.20 4.70 103 1665 ---- ---- 3.80A 3.80A 3.70 -1.20 4.90 1670 ---- ---- 3.90A 3.90A 3.80 -1.30 5.10 49 1675 ---- ---- 4.00A 4.00A 4.00 -1.40 5.40 6 71 1680 ---- ---- 4.30A 4.30A 4.20 -1.40 5.60 1685 ---- ---- 4.50A 4.50A 4.50 -1.40 5.90 1690 ---- ---- 4.70A 4.70A 4.70 -1.50 6.20 1695 ---- ---- 4.90A 4.90A 4.90 -1.60 6.50 2 1700 6.50 6.70B 5.10A 5.10A 5.20 -1.60 50 6.80 5941 1705 ---- ---- 5.40A 5.40A 5.40 -1.70 7.10 4 1710 ---- ---- 5.70A 5.70A 5.70 -1.80 7.50 105 1715 ---- ---- 5.90A 5.90A 6.00 -1.80 7.80 2 1720 ---- ---- 6.20A 6.20A 6.30 -1.90 8.20 3 1725 ---- ---- 6.40A 6.40A 6.60 -2.00 8.60 282 1730 ---- ---- 6.80A 6.80A 6.90 -2.10 9.00 7 1735 ---- ---- 7.10A 7.10A 7.30 -2.10 9.40 3 1740 ---- ---- 7.40A 7.40A 7.60 -2.30 9.90 1001 1745 ---- ---- 7.90A 7.90A 8.00 -2.40 10.40 1 1750 ---- 10.90B 8.10A 8.10A 8.40 -2.40 10.80 1272 1755 ---- ---- 8.70A 8.70A 8.80 -2.60 11.40 10 1760 ---- 12.00B 8.90A 8.90A 9.30 -2.60 11.90 7 1765 ---- 12.60B 9.30A 9.30A 9.70 -2.80 12.50 150 1770 ---- 13.20B 9.80A 9.80A 10.20 -2.80 10 13.00 1 37 1775 11.20 13.80B 10.30A 10.30A 10.70 -3.00 11 13.70 1 625 1780 ---- 14.40B 11.00A 11.00A 11.20 -3.10 14.30 10 1785 ---- 15.20B 11.30A 11.30A 11.80 -3.20 15.00 1 1790 ---- 16.00B 11.90A 11.90A 12.40 -3.30 1 15.70 3 1795 ---- 16.70B 12.40A 12.40A 13.00 -3.40 16.40 24 1800 17.60 17.60 13.00A 15.60B 13.60 -3.50 35 17.10 21 2463 1805 ---- 18.30B 13.70A 13.70A 14.30 -3.60 17.90 6 1810 ---- 19.20B 14.40A 14.40A 14.90 -3.80 18.70 1 1815 ---- 20.10B 15.10A 15.10A 15.70 -3.90 19.60 25 1820 16.00 21.10B 15.80A 15.80A 16.40 -4.10 1 20.50 1 89 1825 16.50 22.00B 16.50 17.00B 17.20 -4.20 1 21.40 1 115 1830 ---- 23.10B 17.40A 17.40A 18.00 -4.40 22.40 1 9 1835 ---- 24.10B 18.20A 18.20A 18.90 -4.50 23.40 31 1840 ---- 25.20B 19.10A 19.10A 19.80 -4.60 24.40 101 1845 ---- 26.40B 20.00A 20.00A 20.70 -4.80 25.50 13 1850 23.30 27.60B 21.00A 23.00B 21.70 -4.90 3 26.60 2 660 1855 ---- 28.80B 22.00A 22.00A 22.70 -5.10 27.80 2 1860 ---- 30.10B 23.00A 23.00A 23.80 -5.20 29.00 75 1865 ---- 31.50B 24.10A 24.10A 24.90 -5.40 30.30 76 1870 30.00 32.90B 25.20A 25.20A 26.10 -5.50 2 31.60 220 1875 ---- 34.30B 26.40A 26.40A 27.30 -5.60 360 32.90 20 476 1880 ---- 35.80B 27.60A 27.60A 28.50 -5.80 34.30 170 1885 ---- 37.40B 28.90A 37.40B 29.80 -5.90 35.70 11 1890 ---- 39.00B 30.20A 39.00B 31.20 -6.00 37.20 8 1895 ---- 40.60B 31.60A 40.60B 32.50 -6.30 38.80 11 1900 35.10 42.30B 33.00A 33.90B 34.00 -6.40 3 40.40 5 5351 1905 ---- 44.10B 34.50A 34.50A 35.50 -6.60 42.10 35 1910 ---- 45.90B 36.00A 36.00A 37.00 -6.80 43.80 50 1915 ---- 47.80B 37.60A 47.80B 38.70 -6.80 45.50 1920 ---- 49.70B 39.20A 49.70B 40.30 -7.10 47.40 5 1925 49.20 51.70B 40.90A 51.70B 42.00 -7.20 6 49.20 665 1930 ---- 53.70B 42.70A 53.70B 43.80 -7.40 51.20 300 1935 ---- 55.80B 44.40A 55.80B 45.60 -7.50 53.10 105 1940 ---- 58.00B 46.30A 58.00B 47.50 -7.70 55.20 75 1945 ---- 60.20B 48.20A 60.20B 49.40 -7.90 57.30 288 1950 ---- 62.50B 50.20A 62.50B 51.40 -8.00 59.40 1612 1955 ---- 64.80B 52.20A 64.80B 53.50 -8.10 61.60 16 1960 ---- 67.10B 54.20A 67.10B 55.60 -8.30 63.90 234 1965 ---- 69.60B 56.30A 69.60B 57.70 -8.50 66.20 40 41 1970 ---- 72.00B 58.50A 72.00B 60.00 -8.60 68.60 88 1975 ---- 74.60B 60.70A 74.50B 62.20 -8.80 71.00 1170 1980 ---- 77.10B 63.00A 77.10B 64.60 -8.90 73.50 16 1985 ---- 79.80B 65.30A 79.80B 66.90 -9.10 76.00 29 1990 ---- 82.50B 67.70A 82.50B 69.40 -9.20 78.60 64 1995 74.20 85.30B 70.20A 70.20A 71.90 -9.40 1 81.30 7 2000 ---- 88.10B 72.70A 88.10B 74.40 -9.60 187 84.00 10 1053 2005 ---- 90.90B 75.30A 90.80B 77.00 -9.70 86.70 214 2010 87.30 93.90B 77.90A 77.90A 79.70 -9.80 6 89.50 14 2015 ---- 96.80B 80.60A 80.60A 82.40 -10.00 92.40 49 2020 87.20 99.80B 83.30A 85.30B 85.20 -10.10 3 95.30 5 43 2025 ---- 102.90B 86.10A 86.10A 88.00 -10.30 40 98.30 246 2030 ---- 106.00B 88.90A 88.90A 90.90 -10.40 101.30 244 2035 103.70 109.20B 91.80A 91.80A 93.80 -10.50 5 104.30 165 2040 ---- 112.40B 94.70A 94.70A 96.70 -10.70 107.40 94 2045 ---- 115.70B 97.70A 97.70A 99.80 -10.80 110.60 11 2050 113.60 119.00B 100.70A 118.90B 102.80 -11.00 6 113.80 304 2055 ---- 122.40B 103.80A 103.80A 106.00 -11.00 117.00 15 2060 ---- 125.80B 106.90A 106.90A 109.10 -11.20 120.30 66 2065 ---- 129.20B 110.10A 129.20B 112.30 -11.30 123.60 3 2070 126.90 132.70B 113.30A 120.10B 115.60 -11.40 3 127.00 57 2075 129.20 136.20B 116.60A 136.20B 118.90 -11.50 1 130.40 245 2080 133.80 139.80B 119.70 122.50B 122.20 -11.70 5 133.90 28 2085 ---- 143.10B 123.20A 123.20A 125.60 -11.70 137.30 43 2090 133.10 146.70B 126.40 129.30B 129.10 -11.80 4 140.90 74 2095 ---- 150.40B 130.10A 130.10A 132.50 -12.00 144.50 45 2100 133.20 154.10B 133.20 136.30B 136.00 -12.10 2 148.10 564 2105 ---- 157.90B 137.00A 137.00A 139.60 -12.10 151.70 1 1 2110 140.10 161.70B 140.10 143.50B 143.20 -12.20 1 155.40 80 2115 ---- 165.50B 144.20A 144.20A 146.80 -12.30 159.10 5 2120 ---- 169.40B 148.10A 148.10A 150.50 -12.40 162.90 6 2125 ---- 173.20B 151.80A 151.80A 154.20 -12.50 166.70 2130 ---- 177.20B 155.50A 155.50A 157.90 -12.60 170.50 20 2135 ---- 181.10B 159.20A 159.20A 161.70 -12.60 174.30 5 2140 ---- 185.10B 163.00A 163.00A 165.50 -12.70 178.20 2145 ---- 189.10B 166.80A 166.80A 169.30 -12.80 182.10 2150 ---- 193.20B 170.60A 170.60A 173.20 -12.90 6 186.10 14 15 2155 ---- 197.20B 174.50A 174.50A 177.10 -13.00 190.10 2160 ---- 201.30B 178.40A 178.40A 181.00 -13.00 194.00 2165 ---- 205.50B 182.30A 182.30A 185.00 -13.10 198.10 2170 ---- 209.60B 186.30A 186.30A 189.00 -13.10 202.10 1 2175 ---- 213.80B 190.30A 190.30A 193.00 -13.20 206.20 2180 ---- 218.00B 194.30A 194.30A 197.00 -13.30 210.30 2185 ---- 222.20B 198.30A 198.30A 201.10 -13.30 214.40 2190 ---- 226.50B 202.40A 202.40A 205.20 -13.40 218.60 1 2195 ---- 230.70B 206.50A 206.50A 209.30 -13.50 222.80 2200 ---- 235.00B 210.60A 210.60A 213.50 -13.50 7 227.00 57 2205 ---- 239.30B 214.70A 214.70A 217.60 -13.60 231.20 2210 ---- 243.70B 218.90A 218.90A 221.80 -13.60 235.40 2215 ---- 248.00B 223.10A 223.10A 226.00 -13.70 239.70 2220 ---- 252.40B 227.30A 227.30A 230.30 -13.60 243.90 2225 ---- 256.80B 231.50A 231.50A 234.50 -13.70 248.20 2230 ---- 261.20B 235.80A 235.80A 238.80 -13.80 252.60 2235 ---- 265.60B 240.10A 240.10A 243.10 -13.80 256.90 2240 ---- 270.00B 244.40A 244.40A 247.40 -13.80 261.20 2245 ---- 274.50B 248.70A 248.70A 251.70 -13.90 265.60 2250 ---- 278.90B 253.00A 253.00A 256.10 -13.90 270.00 1 2255 ---- 283.40B 257.40A 257.40A 260.40 -14.00 274.40 2260 ---- 287.90B 261.70A 261.70A 264.80 -14.00 278.80 2265 ---- 292.40B 266.10A 266.10A 269.20 -14.00 283.20 2270 ---- 296.90B 270.50A 270.50A 273.60 -14.10 287.70 2275 ---- 301.50B 274.90A 274.90A 278.00 -14.10 292.10 2280 ---- 306.00B 279.30A 279.30A 282.50 -14.10 296.60 2285 ---- 310.50B 283.80A 283.80A 287.00 -14.10 301.10 2290 ---- 315.10B 288.20A 288.20A 291.40 -14.20 305.60 2295 ---- 319.70B 292.70A 292.70A 295.90 -14.20 310.10 2300 ---- 324.30B 297.10A 297.10A 300.40 -14.20 314.60 50 2305 ---- 328.90B 301.70A 301.70A 304.90 -14.20 319.10 2310 ---- 333.50B 306.20A 306.20A 309.50 -14.20 323.70 2315 ---- 338.10B 310.70A 310.70A 314.00 -14.20 328.20 2320 ---- 342.70B 315.30A 315.30A 318.50 -14.30 332.80 2325 ---- 347.30B 319.70A 319.70A 323.10 -14.30 337.40 4 2330 ---- 352.00B 324.30A 324.30A 327.70 -14.30 342.00 2335 ---- 356.60B 328.90A 328.90A 332.30 -14.30 346.60 2340 ---- 361.30B 333.50A 333.50A 336.90 -14.30 351.20 2345 ---- 366.00B 338.10A 338.10A 341.50 -14.30 355.80 2350 ---- 370.70B 342.70A 342.70A 346.10 -14.30 360.40 2 2360 ---- 380.10B 352.00A 352.00A 355.30 -14.40 369.70 2370 ---- 389.50B 361.30A 361.30A 364.60 -14.40 379.00 1 2375 ---- 394.20B 365.90A 365.90A 369.30 -14.40 383.70 29 2380 ---- 398.90B 370.60A 370.60A 373.90 -14.40 388.30 2390 ---- 407.10B 379.90A 407.10B 383.30 -14.40 397.70 2400 ---- 417.90B 389.30A 417.90B 392.70 -14.40 407.10 1 2410 ---- 425.00B 398.70A 424.90B 402.10 -14.50 416.60 2420 ---- 434.60B 408.10A 434.60B 411.60 -14.40 426.00 2 2425 ---- 441.80B 412.90A 441.70B 416.30 -14.40 430.70 6 2430 ---- 444.10B 418.50A 444.00B 421.10 -14.40 435.50 2 2440 ---- 453.70B 428.00A 453.70B 430.60 -14.40 445.00 8 2450 ---- 465.80B 436.60A 465.70B 440.10 -14.40 454.50 76 2475 ---- 489.90B 460.50A 489.80B 464.00 -14.40 478.40 4 2490 ---- 501.90B 475.90A 501.80B 478.40 -14.50 492.90 2500 ---- 514.10B 484.50A 514.10B 488.10 -14.40 502.50 91 2525 ---- 538.50B 508.70A 538.40B 512.30 -14.40 526.70 2550 ---- 562.90B 532.90A 562.90B 536.60 -14.30 550.90 27 2575 ---- 587.40B 557.30A 587.40B 561.00 -14.30 575.30 4 2600 ---- 612.10B 581.70A 612.00B 585.50 -14.30 599.80 54 2625 ---- 636.80B 606.30A 636.70B 610.10 -14.30 624.40 2650 ---- 661.50B 631.00A 661.50B 634.90 -14.20 649.10 2700 ---- 711.30B 680.40A 711.30B 684.50 -14.20 698.70 1 2750 ---- 758.70B 730.20A 758.70B 734.50 -14.10 748.60 2800 ---- 808.70B 781.50A 808.60B 784.50 -14.10 798.60 2900 ---- 908.60B 881.40A 908.60B 884.50 -14.10 898.60 3000 ---- 1008.60B 981.40A 1008.60B 984.50 -14.10 998.60 3100 ---- 1108.60B 1081.50A 1108.60B 1084.50 -14.10 1098.60 3200 ---- 1208.50B 1181.50A 1208.40B 1184.50 -14.10 1198.60 3400 ---- 1408.50B 1381.50A 1408.30B 1384.50 -14.10 1398.60 3600 ---- 1608.40B 1581.50A 1608.40B 1584.50 -14.10 1598.60 3800 ---- 1808.40B 1781.60A 1808.30B 1784.50 -14.10 1798.60 4000 ---- 2008.20B 1981.60A 2008.20B 1984.50 -14.10 1998.60 OG JAN24 Gold Option PUT 1250 ---- ---- ---- ---- .40 -.10 .50 27 1275 ---- ---- ---- ---- .50 -.10 .60 1300 ---- ---- ---- ---- .50 -.10 .60 25 1325 ---- ---- ---- ---- .50 -.20 .70 1350 ---- ---- ---- ---- .60 -.10 .70 145 1375 ---- ---- ---- ---- .70 -.10 .80 50 1400 ---- ---- .80A .80A .70 -.20 .90 4200 1425 ---- ---- .90A .90A .80 -.20 1.00 3 1430 ---- ---- ---- ---- .80 -.20 1.00 1440 ---- ---- 1.00A 1.00A .90 -.20 1.10 1 1450 ---- ---- 1.00A 1.00A .90 -.20 1.10 2 1460 ---- ---- 1.10A 1.10A 1.00 -.20 1.20 1 1470 ---- ---- 1.10A 1.10A 1.00 -.30 1.30 1475 ---- ---- 1.20A 1.20A 1.00 -.30 1.30 1480 ---- ---- 1.20A 1.20A 1.10 -.20 1.30 1490 ---- ---- 1.30A 1.30A 1.10 -.30 1.40 1500 ---- ---- 1.30A 1.30A 1.20 -.30 1.50 2 1510 ---- ---- 1.40A 1.40A 1.30 -.30 1.60 1 1520 ---- ---- 1.50A 1.50A 1.40 -.30 1.70 1525 ---- ---- 1.50A 1.50A 1.40 -.40 1.80 1530 ---- ---- 1.60A 1.60A 1.50 -.40 1.90 1535 ---- ---- 1.60A 1.60A 1.50 -.40 1.90 1540 ---- ---- 1.70A 1.70A 1.60 -.40 2.00 1545 ---- ---- 1.70A 1.70A 1.60 -.50 2.10 1550 ---- ---- 1.80A 1.80A 1.70 -.50 2.20 1555 ---- ---- 1.90A 1.90A 1.70 -.60 2.30 1560 ---- ---- 1.90A 1.90A 1.80 -.60 2.40 1565 ---- ---- 2.00A 2.00A 1.90 -.60 2.50 1570 ---- ---- 2.10A 2.10A 2.00 -.60 2.60 10 1575 ---- ---- 2.20A 2.20A 2.00 -.70 2.70 1 1580 ---- ---- 2.20A 2.20A 2.10 -.70 2.80 1585 ---- ---- 2.30A 2.30A 2.20 -.70 2.90 1590 ---- ---- 2.40A 2.40A 2.30 -.80 3.10 1 1595 ---- ---- 2.50A 2.50A 2.40 -.80 3.20 1600 ---- ---- 2.60A 2.60A 2.50 -.80 3.30 1 1605 ---- ---- 2.70A 2.70A 2.60 -.90 3.50 1610 ---- ---- 2.80A 2.80A 2.70 -.90 3.60 1615 ---- ---- 3.00A 3.00A 2.90 -.90 3.80 1620 ---- ---- 3.10A 3.10A 3.00 -1.00 4.00 534 1625 ---- ---- 3.20A 3.20A 3.10 -1.00 4.10 35 1630 ---- ---- 3.30A 3.30A 3.30 -1.00 4.30 1635 ---- ---- 3.50A 3.50A 3.40 -1.10 4.50 1640 ---- ---- 3.60A 3.60A 3.60 -1.10 4.70 1645 ---- ---- 3.80A 3.80A 3.70 -1.20 4.90 1650 ---- ---- 4.00A 4.00A 3.90 -1.30 5.20 120 1655 ---- ---- 4.10A 4.10A 4.10 -1.30 5.40 1660 ---- ---- 4.30A 4.30A 4.30 -1.30 5.60 1665 ---- ---- 4.50A 4.50A 4.50 -1.40 5.90 1670 ---- ---- 4.70A 4.70A 4.70 -1.40 6.10 1675 ---- ---- 4.90A 4.90A 4.90 -1.50 6.40 37 1680 ---- ---- 5.10A 5.10A 5.10 -1.60 6.70 1685 ---- ---- 5.40A 5.40A 5.30 -1.70 7.00 1690 ---- ---- 5.60A 5.60A 5.60 -1.70 7.30 1695 ---- ---- 5.80A 5.80A 5.80 -1.80 7.60 1 1700 7.70 7.90B 6.10A 7.90B 6.10 -1.80 1 7.90 70 1705 ---- ---- 6.40A 6.40A 6.40 -1.90 8.30 1710 ---- ---- 6.70A 6.70A 6.70 -1.90 8.60 1715 ---- ---- 7.00A 7.00A 7.00 -2.00 9.00 1 1720 ---- ---- 7.30A 7.30A 7.30 -2.10 9.40 1725 ---- 9.90B 7.60A 7.60A 7.70 -2.10 9.80 76 1730 ---- ---- 7.90A 7.90A 8.00 -2.20 10.20 1735 ---- ---- 8.30A 8.30A 8.40 -2.30 10.70 1740 ---- ---- 8.70A 8.70A 8.80 -2.40 11.20 1745 ---- ---- 9.00A 9.00A 9.20 -2.40 11.60 1750 ---- 12.30B 9.50A 9.50A 9.60 -2.60 12.20 117 1755 ---- ---- 9.90A 9.90A 10.00 -2.70 12.70 1760 ---- ---- 10.30A 10.30A 10.50 -2.70 13.20 1765 ---- ---- 10.80A 10.80A 10.90 -2.90 13.80 1770 ---- 14.70B 11.30A 11.30A 11.40 -3.00 14.40 1775 ---- 15.40B 11.80A 11.80A 12.00 -3.00 15.00 16 1780 ---- ---- 12.30A 12.30A 12.50 -3.20 15.70 1 1785 ---- ---- 12.80A 12.80A 13.10 -3.30 16.40 11 1790 ---- ---- 13.40A 13.40A 13.60 -3.50 17.10 5 1795 ---- ---- 14.00A 14.00A 14.30 -3.50 17.80 1800 ---- 19.00B 14.60A 14.60A 14.90 -3.70 18.60 44 1805 ---- 19.40B 15.30A 15.30A 15.60 -3.70 19.30 1 1810 ---- ---- 16.00A 16.00A 16.30 -3.90 20.20 2 1815 ---- 21.10B 16.70A 16.70A 17.00 -4.00 21.00 1820 ---- 22.10B 17.40A 17.40A 17.70 -4.20 21.90 3 1825 ---- 23.50B 18.20A 18.20A 18.50 -4.30 22.80 250 1830 ---- 24.00B 19.00A 19.00A 19.30 -4.50 23.80 40 1835 ---- 25.00B 19.80A 19.80A 20.20 -4.60 24.80 1 1840 ---- 26.10B 20.70A 20.70A 21.10 -4.70 25.80 7 1845 ---- 27.20B 21.60A 21.60A 22.00 -4.80 26.80 1850 ---- 28.90B 22.50A 28.90B 22.90 -5.00 27.90 213 1855 ---- 29.60B 23.50A 23.50A 23.90 -5.20 29.10 1860 ---- 30.80B 24.50A 24.50A 25.00 -5.30 30.30 1865 ---- 32.70B 25.60A 25.60A 26.10 -5.40 31.50 1870 ---- 33.40B 26.70A 26.70A 27.20 -5.50 32.70 10 10 1875 ---- 35.40B 27.80A 35.40B 28.30 -5.70 2 34.00 10 15 1880 ---- 36.20B 29.00A 29.00A 29.50 -5.90 35.40 1885 ---- 37.70B 30.20A 30.20A 30.80 -6.00 36.80 1890 ---- 39.20B 31.50A 31.50A 32.10 -6.20 38.30 4 1895 ---- 40.70B 32.80A 32.80A 33.50 -6.20 39.70 1900 35.90 43.00B 34.10A 35.00 34.90 -6.40 10 41.30 173 1905 ---- 44.00B 35.50A 35.50A 36.30 -6.60 42.90 1910 ---- 45.70B 37.00A 37.00A 37.80 -6.70 44.50 1 1915 ---- 47.50B 38.50A 38.50A 39.40 -6.80 46.20 1920 ---- 49.30B 40.00A 40.00A 41.00 -6.90 47.90 1 1925 42.70 51.80B 41.60A 42.60A 42.60 -7.10 3 49.70 190 1930 ---- 53.00B 43.20A 43.20A 44.30 -7.30 51.60 1935 46.10 55.00B 44.90A 46.10 46.10 -7.30 5 53.40 5 7 1940 ---- 57.00B 46.70A 46.70A 47.80 -7.60 55.40 1945 ---- 59.10B 48.50A 48.50A 49.70 -7.60 57.30 1 1950 ---- 61.90B 50.30A 50.30A 51.60 -7.80 59.40 260 1955 ---- 63.40B 52.20A 52.20A 53.50 -7.90 61.40 1960 ---- 65.60B 54.10A 54.10A 55.50 -8.00 63.50 1965 ---- 67.80B 56.10A 56.10A 57.50 -8.20 65.70 1 1970 ---- 70.20B 58.20A 58.20A 59.60 -8.30 67.90 1975 ---- 73.20B 60.30A 60.30A 61.70 -8.50 70.20 178 212 1980 ---- 75.00B 62.40A 62.40A 63.90 -8.60 72.50 5 1985 ---- 77.50B 64.60A 64.60A 66.10 -8.80 74.90 1 1990 ---- 80.00B 66.80A 66.80A 68.40 -8.90 77.30 1995 ---- 82.60B 69.10A 69.10A 70.70 -9.10 79.80 2000 73.10 85.90B 71.50A 73.10 73.10 -9.20 3 82.30 2 214 2005 82.50 87.90B 73.90A 73.90A 75.50 -9.30 7 84.80 3 2 2010 ---- 90.60B 76.30A 76.30A 78.00 -9.50 87.50 2015 ---- 93.40B 78.90A 78.90A 80.50 -9.60 90.10 2020 ---- 96.20B 81.40A 81.40A 83.10 -9.70 92.80 7 2025 ---- 99.80B 84.00A 84.00A 85.70 -9.90 95.60 31 2030 ---- 102.00B 86.70A 86.70A 88.40 -10.00 98.40 2035 ---- 105.00B 89.40A 89.40A 91.10 -10.20 101.30 24 2040 ---- 108.00B 92.10A 92.10A 93.90 -10.30 104.20 2 2045 ---- 111.10B 94.90A 94.90A 96.70 -10.50 107.20 2050 ---- 114.90B 97.80A 97.80A 99.60 -10.60 110.20 149 2055 ---- 117.30B 100.70A 100.70A 102.50 -10.70 113.20 2060 ---- 120.50B 103.60A 103.60A 105.50 -10.80 116.30 30 2065 ---- 123.70B 106.60A 106.60A 108.50 -11.00 119.50 2070 ---- 127.70B 109.60A 109.60A 111.60 -11.10 122.70 7 2075 ---- 131.10B 112.80A 112.80A 114.70 -11.20 125.90 2080 ---- 133.70B 115.90A 115.90A 117.90 -11.30 129.20 2 2085 ---- 137.10B 119.10A 119.10A 121.10 -11.40 132.50 10 2090 ---- 140.60B 122.30A 122.30A 124.30 -11.50 135.80 2095 ---- 144.00B 125.50A 125.50A 127.60 -11.60 139.20 2100 139.90 148.30B 128.80A 131.40B 130.90 -11.70 5 142.60 16 2105 ---- 151.10B 132.10A 132.10A 134.30 -11.80 146.10 2110 ---- 154.70B 135.50A 135.50A 137.70 -11.90 149.60 2115 ---- 158.30B 138.90A 138.90A 141.10 -12.10 153.20 30 2120 ---- 162.00B 142.30A 142.30A 144.60 -12.10 156.70 2 2125 165.00 165.70B 145.80A 145.80A 148.10 -12.20 1 160.30 9 2130 ---- 169.40B 149.30A 149.30A 151.70 -12.30 164.00 2135 ---- 173.20B 152.80A 152.80A 155.30 -12.30 167.60 2140 ---- 177.00B 156.40A 156.40A 158.90 -12.50 171.40 2145 ---- 180.80B 160.00A 160.00A 162.50 -12.60 175.10 2150 182.80 184.70B 163.70A 163.70A 166.20 -12.70 4 178.90 2155 ---- 188.60B 167.40A 167.40A 169.90 -12.70 182.60 2160 ---- 192.50B 171.10A 171.10A 173.70 -12.80 186.50 2165 ---- 196.40B 174.80A 174.80A 177.40 -12.90 190.30 2170 ---- 200.40B 178.60A 178.60A 181.20 -13.00 194.20 2175 ---- 204.40B 182.40A 182.40A 185.10 -13.00 198.10 2180 ---- 208.40B 186.30A 186.30A 188.90 -13.10 202.00 2185 ---- 212.50B 190.10A 190.10A 192.80 -13.20 206.00 2190 ---- 216.50B 194.00A 194.00A 196.70 -13.30 210.00 2195 ---- 220.60B 197.90A 197.90A 200.70 -13.30 214.00 2200 223.30 224.80B 201.90A 201.90A 204.60 -13.40 1 218.00 2205 ---- 228.90B 205.80A 205.80A 208.60 -13.50 222.10 2210 ---- 233.10B 209.80A 209.80A 212.70 -13.40 226.10 2215 ---- 237.30B 213.90A 213.90A 216.70 -13.50 230.20 2220 ---- 241.50B 217.90A 217.90A 220.80 -13.60 234.40 2225 244.10 245.70B 222.00A 222.00A 224.80 -13.70 1 238.50 2230 ---- 249.90B 226.10A 226.10A 229.00 -13.70 242.70 2235 ---- 254.20B 230.20A 230.20A 233.10 -13.80 246.90 2240 ---- 258.50B 234.30A 234.30A 237.20 -13.90 251.10 2245 ---- 262.80B 238.50A 238.50A 241.40 -13.90 255.30 2250 ---- 267.10B 242.70A 242.70A 245.60 -13.90 259.50 2255 ---- 271.50B 246.90A 246.90A 249.80 -14.00 263.80 2260 ---- 275.80B 251.10A 251.10A 254.10 -13.90 268.00 2265 ---- 280.20B 255.30A 255.30A 258.30 -14.00 272.30 2270 ---- 284.60B 259.60A 259.60A 262.60 -14.00 276.60 2275 ---- 289.00B 263.80A 263.80A 266.90 -14.10 281.00 2280 ---- 293.40B 268.10A 268.10A 271.20 -14.10 285.30 2285 ---- 297.80B 272.40A 272.40A 275.50 -14.20 289.70 2290 ---- 302.30B 276.80A 276.80A 279.90 -14.10 294.00 2295 ---- 306.70B 281.10A 281.10A 284.20 -14.20 298.40 2300 ---- 311.20B 285.50A 285.50A 288.60 -14.20 302.80 1 2305 ---- 315.70B 289.80A 289.80A 293.00 -14.20 307.20 2310 ---- 320.20B 294.20A 294.20A 297.40 -14.30 311.70 2315 ---- 324.70B 298.60A 298.60A 301.80 -14.30 316.10 2320 ---- 329.20B 303.00A 303.00A 306.20 -14.30 320.50 2325 ---- 333.80B 307.50A 307.50A 310.70 -14.30 325.00 2330 ---- 338.30B 311.90A 311.90A 315.10 -14.40 329.50 2340 ---- 347.40B 320.80A 320.80A 324.10 -14.40 338.50 2350 ---- 356.60B 329.80A 329.80A 333.10 -14.40 347.50 1 2360 ---- 365.80B 338.80A 338.80A 342.10 -14.50 356.60 2370 ---- 375.00B 347.90A 347.90A 351.20 -14.50 365.70 2375 ---- 379.70B 352.50A 352.50A 355.80 -14.40 370.20 2380 ---- 384.30B 357.00A 357.00A 360.40 -14.40 374.80 2390 ---- 393.60B 366.20A 366.20A 369.50 -14.50 384.00 2400 ---- 402.90B 375.40A 375.40A 378.70 -14.50 393.20 1 2410 ---- 412.30B 384.60A 384.60A 388.00 -14.50 402.50 2420 ---- 421.70B 393.90A 393.90A 397.20 -14.60 411.80 2425 ---- 426.40B 398.50A 398.50A 401.90 -14.50 416.40 2430 ---- 431.10B 403.10A 403.10A 406.60 -14.50 421.10 2450 ---- 450.10B 421.80A 421.80A 425.30 -14.50 439.80 15 2475 ---- 473.90B 445.30A 473.80B 448.80 -14.50 463.30 2500 ---- 497.80B 469.00A 497.80B 472.50 -14.50 487.00 33 2525 ---- 521.80B 492.90A 521.80B 496.40 -14.50 510.90 1 2550 ---- 546.00B 516.80A 546.00B 520.40 -14.40 534.80 6 2575 ---- 570.30B 540.90A 570.30B 544.50 -14.40 558.90 2600 ---- 594.70B 565.10A 594.70B 568.80 -14.40 583.20 3 2625 ---- 619.10B 589.40A 619.10B 593.10 -14.40 607.50 2700 ---- 693.10B 662.90A 693.00B 666.70 -14.30 681.00 12 3000 ---- 989.60B 963.80A 989.40B 966.10 -14.00 980.10 1 3500 ---- 1489.40B 1463.90A 1489.30B 1466.10 -14.00 1480.10 4000 ---- 1989.20B 1964.00A 1989.10B 1966.10 -14.00 1980.10 OG FEB24 Gold Option PUT 1250 ---- ---- ---- ---- .50 -.10 .60 2 1275 ---- ---- ---- ---- .50 -.10 .60 37 1300 ---- ---- ---- ---- .60 -.10 .70 1325 ---- ---- ---- ---- .60 -.20 .80 1 1350 ---- ---- .80A .80A .70 -.20 .90 50 1375 ---- ---- .90A .90A .80 -.20 1.00 1400 ---- ---- 1.00A 1.00A .90 -.20 1.10 1425 ---- ---- 1.10A 1.10A 1.00 -.30 1.30 1430 ---- ---- 1.10A 1.10A 1.00 -.30 1.30 1440 ---- ---- 1.20A 1.20A 1.10 -.30 1.40 1450 ---- ---- 1.30A 1.30A 1.10 -.40 1.50 3 1460 ---- ---- 1.30A 1.30A 1.20 -.40 1.60 1 1470 ---- ---- 1.40A 1.40A 1.30 -.40 1.70 1475 ---- ---- 1.50A 1.50A 1.30 -.50 1.80 1480 ---- ---- 1.50A 1.50A 1.30 -.50 1.80 1 1490 ---- ---- 1.60A 1.60A 1.40 -.60 2.00 2 1500 ---- ---- 1.70A 1.70A 1.50 -.60 2.10 3 1510 ---- ---- 1.80A 1.80A 1.60 -.60 2.20 3 1520 ---- ---- 1.90A 1.90A 1.80 -.60 2.40 1525 ---- ---- 2.00A 2.00A 1.80 -.70 2.50 1530 ---- ---- 2.10A 2.10A 1.90 -.70 2.60 1535 ---- ---- 2.10A 2.10A 2.00 -.70 2.70 1540 ---- ---- 2.20A 2.20A 2.10 -.70 2.80 2 1545 ---- ---- 2.30A 2.30A 2.10 -.80 2.90 45 1550 ---- ---- 2.40A 2.40A 2.20 -.80 3.00 56 1555 ---- ---- 2.50A 2.50A 2.30 -.80 3.10 1560 ---- ---- 2.60A 2.60A 2.40 -.90 3.30 5 1565 ---- ---- 2.70A 2.70A 2.50 -.90 3.40 1570 ---- ---- 2.80A 2.80A 2.60 -.90 3.50 1575 ---- ---- 2.90A 2.90A 2.70 -1.00 3.70 1580 ---- ---- 3.00A 3.00A 2.90 -.90 3.80 1585 ---- ---- 3.10A 3.10A 3.00 -1.00 4.00 1590 ---- ---- 3.20A 3.20A 3.10 -1.10 4.20 1595 ---- ---- 3.40A 3.40A 3.30 -1.00 4.30 1600 ---- ---- 3.50A 3.50A 3.40 -1.10 4.50 281 1605 ---- ---- 3.60A 3.60A 3.60 -1.10 4.70 1610 ---- ---- 3.80A 3.80A 3.70 -1.20 4.90 84 1615 ---- ---- 4.00A 4.00A 3.90 -1.20 5.10 1620 ---- ---- 4.10A 4.10A 4.00 -1.30 5.30 1625 ---- ---- 4.30A 4.30A 4.20 -1.30 5.50 35 1630 ---- ---- 4.50A 4.50A 4.40 -1.40 5.80 1635 ---- ---- 4.70A 4.70A 4.60 -1.40 6.00 1640 ---- ---- 4.90A 4.90A 4.80 -1.50 6.30 1645 ---- ---- 5.10A 5.10A 5.00 -1.50 6.50 1650 ---- ---- 5.30A 5.30A 5.20 -1.60 6.80 464 1655 ---- ---- 5.50A 5.50A 5.50 -1.60 7.10 1660 ---- ---- 5.70A 5.70A 5.70 -1.70 7.40 1665 ---- ---- 6.00A 6.00A 5.90 -1.80 7.70 1670 ---- ---- 6.30A 6.30A 6.20 -1.80 8.00 250 1675 ---- ---- 6.50A 6.50A 6.50 -1.80 8.30 1680 ---- ---- 6.80A 6.80A 6.70 -2.00 8.70 1685 ---- ---- 7.10A 7.10A 7.00 -2.00 9.00 1690 ---- ---- 7.40A 7.40A 7.30 -2.10 9.40 1695 ---- ---- 7.70A 7.70A 7.70 -2.10 9.80 1700 ---- ---- 8.00A 8.00A 8.00 -2.20 10.20 123 1705 ---- ---- 8.40A 8.40A 8.30 -2.30 10.60 1710 ---- ---- 8.70A 8.70A 8.70 -2.30 11.00 1715 ---- ---- 9.10A 9.10A 9.10 -2.40 11.50 1720 ---- ---- 9.50A 9.50A 9.40 -2.50 11.90 1725 ---- 12.50B 9.80A 9.80A 9.80 -2.60 12.40 22 1730 ---- ---- 10.30A 10.30A 10.30 -2.60 12.90 1735 ---- ---- 10.70A 10.70A 10.70 -2.80 13.50 1 1740 ---- ---- 11.10A 11.10A 11.20 -2.80 14.00 1745 ---- 14.70B 11.60A 11.60A 11.60 -3.00 14.60 588 1750 ---- 15.30B 12.00A 12.00A 12.10 -3.10 15.20 124 1755 ---- ---- 12.60A 12.60A 12.60 -3.20 15.80 1760 ---- ---- 13.10A 13.10A 13.20 -3.20 1 16.40 1765 ---- ---- 13.70A 13.70A 13.70 -3.40 17.10 1 1770 ---- ---- 14.20A 14.20A 14.30 -3.50 17.80 1775 ---- 18.80B 14.70A 14.70A 14.90 -3.60 18.50 15 16 1780 ---- ---- 15.40A 15.40A 15.50 -3.70 19.20 1785 ---- ---- 16.10A 16.10A 16.20 -3.80 20.00 1790 ---- ---- 16.70A 16.70A 16.90 -3.90 20.80 1795 ---- 21.70B 17.40A 17.40A 17.60 -4.00 21.60 1800 ---- 22.90B 18.00A 18.00A 18.30 -4.20 22.50 506 1805 ---- 23.50B 18.90A 18.90A 19.10 -4.30 23.40 1810 ---- 24.40B 19.70A 19.70A 19.90 -4.40 1 24.30 1815 ---- 25.40B 20.50A 20.50A 20.70 -4.50 25.20 1820 ---- 26.40B 21.30A 21.30A 21.50 -4.70 26.20 1825 ---- 27.90B 22.10A 22.10A 22.40 -4.80 27.20 665 1830 ---- 28.60B 23.10A 23.10A 23.30 -5.00 28.30 1835 ---- 29.70B 24.00A 24.00A 24.30 -5.00 29.30 1840 ---- 30.90B 25.00A 25.00A 25.30 -5.20 30.50 1845 ---- 32.10B 26.00A 26.00A 26.30 -5.30 31.60 1850 29.30 33.70B 26.90A 26.90A 27.30 -5.50 1 32.80 238 1855 ---- 34.60B 28.10A 28.10A 28.40 -5.60 34.00 1860 ---- 35.90B 29.20A 29.20A 29.60 -5.70 35.30 1865 ---- 37.30B 30.30A 30.30A 30.80 -5.80 36.60 1870 ---- 38.70B 31.50A 31.50A 32.00 -6.00 38.00 1875 ---- 40.60B 32.70A 32.70A 33.20 -6.20 39.40 7 1880 ---- 41.70B 34.00A 34.00A 34.50 -6.30 40.80 1885 ---- 43.20B 35.30A 35.30A 35.90 -6.40 42.30 1890 ---- 44.80B 36.70A 36.70A 37.30 -6.50 43.80 1895 ---- 46.50B 38.10A 38.10A 38.70 -6.70 45.40 1900 ---- 48.60B 39.50A 39.50A 40.20 -6.80 47.00 472 1905 ---- 50.30B 40.90A 40.90A 41.80 -6.90 48.70 6 1910 ---- 52.10B 42.50A 42.50A 43.40 -7.00 50.40 96 1915 ---- 53.90B 44.10A 44.10A 45.00 -7.10 52.10 13 1920 ---- 55.80B 45.70A 45.70A 46.70 -7.30 54.00 1925 ---- 57.70B 47.30A 47.30A 48.40 -7.40 55.80 180 1930 ---- 59.70B 49.10A 49.10A 50.20 -7.50 57.70 1935 ---- 61.70B 50.80A 50.80A 52.00 -7.60 59.60 1 1940 ---- 63.80B 52.60A 52.60A 53.80 -7.80 61.60 9 1945 ---- 65.90B 54.50A 54.50A 55.70 -7.90 63.60 1950 ---- 68.10B 56.40A 56.40A 57.70 -8.00 65.70 84 1955 ---- 70.30B 58.30A 58.30A 59.70 -8.10 67.80 12 1960 ---- 72.60B 60.30A 60.30A 61.70 -8.30 70.00 1965 ---- 74.90B 62.40A 62.40A 63.80 -8.40 72.20 1970 ---- 77.20B 64.50A 64.50A 65.90 -8.60 74.50 1975 ---- 79.60B 66.60A 66.60A 68.10 -8.70 76.80 14 1980 ---- 82.10B 68.80A 68.80A 70.30 -8.80 79.10 14 1985 ---- 84.60B 71.00A 71.00A 72.60 -8.90 81.50 24 1990 ---- 87.10B 73.30A 73.30A 74.90 -9.10 84.00 1995 ---- 89.70B 75.70A 75.70A 77.20 -9.30 86.50 2000 ---- 92.40B 78.00A 78.00A 79.70 -9.30 89.00 509 2005 ---- 95.00B 80.50A 80.50A 82.10 -9.50 91.60 2010 ---- 97.40B 83.20A 83.20A 84.60 -9.60 94.20 2015 ---- 100.60B 85.50A 85.50A 87.20 -9.70 96.90 2020 ---- 103.40B 88.10A 88.10A 89.80 -9.80 99.60 337 2025 ---- 106.30B 90.70A 90.70A 92.40 -10.00 102.40 30 2030 ---- 108.80B 93.60A 93.60A 95.10 -10.10 105.20 2035 ---- 111.80B 96.30A 96.30A 97.80 -10.30 108.10 2040 ---- 114.80B 99.10A 99.10A 100.60 -10.40 111.00 45 2045 ---- 118.20B 101.60A 101.60A 103.40 -10.60 114.00 2 2050 ---- 121.30B 104.50A 104.50A 106.30 -10.70 117.00 310 2055 ---- 124.50B 107.40A 107.40A 109.20 -10.80 120.00 107 2060 ---- 127.60B 110.30A 110.30A 112.20 -10.90 123.10 11 2065 ---- 130.90B 113.30A 113.30A 115.20 -11.10 126.30 144 2070 ---- 133.70B 116.60A 116.60A 118.30 -11.10 129.40 1 2075 ---- 137.40B 119.40A 119.40A 121.30 -11.30 132.60 100 2080 ---- 140.30B 122.70A 122.70A 124.50 -11.40 135.90 2 2085 ---- 143.70B 125.90A 125.90A 127.70 -11.50 139.20 1 2090 ---- 147.10B 129.10A 129.10A 130.90 -11.60 142.50 2095 ---- 150.50B 132.30A 132.30A 134.10 -11.80 145.90 2100 ---- 154.50B 135.30A 135.30A 137.40 -11.90 149.30 319 2105 ---- 158.00B 138.60A 138.60A 140.80 -11.90 152.70 210 2110 ---- 161.10B 142.20A 142.20A 144.10 -12.10 156.20 2115 ---- 164.70B 145.50A 145.50A 147.50 -12.20 159.70 2120 ---- 168.30B 148.70A 148.70A 151.00 -12.20 163.20 2125 ---- 171.90B 152.20A 152.20A 154.50 -12.30 166.80 2 2130 ---- 175.60B 155.90A 155.90A 158.00 -12.40 170.40 5 2135 ---- 179.30B 159.40A 159.40A 161.50 -12.50 174.00 2140 ---- 183.00B 162.90A 162.90A 165.10 -12.50 177.60 2145 ---- 186.80B 166.50A 166.50A 168.70 -12.60 181.30 2150 ---- 190.60B 169.90A 169.90A 172.30 -12.70 185.00 2155 ---- 194.40B 173.70A 173.70A 176.00 -12.80 188.80 2160 ---- 198.30B 177.40A 177.40A 179.70 -12.90 192.60 2165 ---- 202.20B 181.10A 181.10A 183.40 -13.00 196.40 2170 ---- 206.10B 184.80A 184.80A 187.20 -13.00 200.20 2175 ---- 210.00B 188.60A 188.60A 191.00 -13.00 204.00 14 2180 ---- 214.00B 192.40A 192.40A 194.80 -13.10 207.90 2185 ---- 218.00B 196.20A 196.20A 198.60 -13.20 211.80 2190 ---- 222.00B 200.00A 200.00A 202.50 -13.20 215.70 2195 ---- 226.00B 203.90A 203.90A 206.40 -13.30 219.70 2200 ---- 230.10B 207.80A 207.80A 210.30 -13.30 223.60 2 2205 ---- 234.20B 211.70A 211.70A 214.30 -13.30 227.60 2210 ---- 238.30B 215.60A 215.60A 218.20 -13.40 231.60 2215 ---- 242.40B 219.60A 219.60A 222.20 -13.50 235.70 2220 ---- 246.50B 223.60A 223.60A 226.20 -13.50 239.70 2225 ---- 250.70B 227.60A 227.60A 230.30 -13.50 243.80 2230 ---- 254.90B 231.60A 231.60A 234.30 -13.60 247.90 2235 ---- 259.10B 235.70A 235.70A 238.40 -13.60 252.00 2240 ---- 263.30B 239.80A 239.80A 242.50 -13.70 256.20 2245 ---- 267.50B 243.80A 243.80A 246.60 -13.70 260.30 2250 ---- 271.80B 248.00A 248.00A 250.80 -13.70 264.50 2255 ---- 276.10B 252.10A 252.10A 254.90 -13.80 268.70 2260 ---- 280.30B 256.30A 256.30A 259.10 -13.80 272.90 2265 ---- 284.70B 260.40A 260.40A 263.30 -13.80 277.10 2270 ---- 289.00B 264.60A 264.60A 267.50 -13.90 281.40 2275 ---- 293.30B 268.80A 268.80A 271.70 -14.00 285.70 2280 ---- 297.70B 273.00A 273.00A 276.00 -13.90 289.90 2285 ---- 302.00B 277.30A 277.30A 280.20 -14.00 294.20 2290 ---- 306.40B 281.50A 281.50A 284.50 -14.00 298.50 2295 ---- 310.80B 285.80A 285.80A 288.80 -14.10 302.90 2300 ---- 315.20B 290.10A 290.10A 293.10 -14.10 307.20 2305 ---- 319.70B 294.40A 294.40A 297.50 -14.00 311.50 2310 ---- 324.10B 298.80A 298.80A 301.80 -14.10 315.90 2315 ---- 328.60B 303.10A 303.10A 306.20 -14.10 320.30 2320 ---- 333.00B 307.50A 307.50A 310.50 -14.20 324.70 2325 ---- 337.50B 311.80A 311.80A 314.90 -14.20 329.10 2330 ---- 342.00B 316.20A 316.20A 319.30 -14.20 333.50 2340 ---- 351.00B 325.00A 325.00A 328.10 -14.30 342.40 2350 ---- 360.00B 333.80A 333.80A 337.00 -14.30 351.30 2360 ---- 369.10B 342.80A 342.80A 345.90 -14.30 360.20 2370 ---- 378.30B 351.80A 351.80A 354.90 -14.30 369.20 2375 ---- 382.80B 356.20A 356.20A 359.40 -14.40 373.80 2380 ---- 387.40B 360.80A 360.80A 363.90 -14.40 378.30 2390 ---- 396.60B 369.80A 369.80A 373.00 -14.40 387.40 2400 ---- 405.90B 378.90A 378.90A 382.10 -14.40 396.50 2410 ---- 415.10B 388.00A 388.00A 391.20 -14.40 405.60 2420 ---- 424.40B 397.20A 397.20A 400.40 -14.40 414.80 2425 ---- 429.10B 401.70A 401.70A 405.00 -14.40 419.40 2430 ---- 433.80B 406.30A 406.30A 409.60 -14.40 424.00 2450 ---- 452.50B 424.80A 452.50B 428.10 -14.40 442.50 2475 ---- 476.10B 448.10A 476.10B 451.40 -14.40 465.80 2500 ---- 499.80B 471.60A 499.80B 474.90 -14.40 489.30 4 2525 ---- 523.70B 495.20A 523.70B 498.50 -14.40 512.90 3 2550 ---- 547.70B 518.90A 547.70B 522.30 -14.40 536.70 2575 ---- 571.80B 542.80A 571.80B 546.30 -14.30 560.60 2600 ---- 596.00B 566.80A 596.00B 570.30 -14.30 584.60 2625 ---- 620.30B 591.00A 620.30B 594.50 -14.20 608.70 5 2700 ---- 693.80B 663.90A 693.70B 667.60 -14.20 681.80 2800 ---- 792.60B 762.30A 792.60B 766.30 -14.10 780.40 18 3000 ---- 989.40B 964.00A 989.30B 966.10 -14.00 980.10 3500 ---- 1489.20B 1464.00A 1489.10B 1466.10 -14.00 1480.10 4000 ---- 1989.00B 1964.10A 1988.80B 1966.10 -14.00 1980.10 OG MAR24 Gold Option PUT 1250 ---- ---- ---- ---- .60 -.10 .70 100 1275 ---- ---- ---- ---- .60 -.10 .70 1300 ---- ---- ---- ---- .70 -.10 .80 40 1325 ---- ---- ---- ---- .80 -.10 .90 50 1350 ---- ---- ---- ---- .90 -.10 1.00 30 1375 ---- ---- 1.10A 1.10A 1.00 -.20 1.20 30 1400 ---- ---- 1.20A 1.20A 1.10 -.30 1.40 80 1425 ---- ---- 1.40A 1.40A 1.30 -.30 1.60 1440 ---- ---- 1.50A 1.50A 1.40 -.30 1.70 1450 ---- ---- 1.60A 1.60A 1.50 -.30 1.80 1460 ---- ---- 1.70A 1.70A 1.60 -.30 1.90 1470 ---- ---- 1.80A 1.80A 1.70 -.40 2.10 1475 ---- ---- 1.80A 1.80A 1.70 -.50 2.20 1480 ---- ---- 1.90A 1.90A 1.80 -.40 2.20 1490 ---- ---- 2.00A 2.00A 1.90 -.50 2.40 1500 ---- ---- 2.10A 2.10A 2.00 -.60 2.60 500 226 1510 ---- ---- 2.30A 2.30A 2.20 -.60 2.80 85 1520 ---- ---- 2.40A 2.40A 2.30 -.70 3.00 82 1525 ---- ---- 2.50A 2.50A 2.40 -.70 3.10 1 1530 ---- ---- 2.60A 2.60A 2.50 -.80 3.30 1 1540 ---- ---- 2.80A 2.80A 2.70 -.80 3.50 2 1545 ---- ---- 2.90A 2.90A 2.80 -.90 3.70 1550 ---- ---- 3.00A 3.00A 2.90 -.90 3.80 24 1555 ---- ---- 3.10A 3.10A 3.00 -1.00 4.00 1560 ---- ---- 3.20A 3.20A 3.10 -1.10 4.20 1565 ---- ---- 3.40A 3.40A 3.30 -1.00 4.30 1570 ---- ---- 3.50A 3.50A 3.40 -1.10 4.50 3 1575 ---- ---- 3.60A 3.60A 3.50 -1.20 4.70 1580 ---- ---- 3.80A 3.80A 3.70 -1.20 4.90 1585 ---- ---- 3.90A 3.90A 3.80 -1.30 5.10 1590 ---- ---- 4.00A 4.00A 4.00 -1.20 5.20 1595 ---- ---- 4.20A 4.20A 4.10 -1.30 5.40 1600 ---- ---- 4.40A 4.40A 4.30 -1.30 5.60 44 1605 ---- ---- 4.50A 4.50A 4.50 -1.30 5.80 1610 ---- ---- 4.70A 4.70A 4.70 -1.40 6.10 1 1615 ---- ---- 4.90A 4.90A 4.80 -1.50 6.30 1620 ---- ---- 5.10A 5.10A 5.00 -1.50 6.50 1625 ---- ---- 5.30A 5.30A 5.20 -1.60 6.80 10 1630 ---- ---- 5.50A 5.50A 5.50 -1.50 7.00 1635 ---- ---- 5.70A 5.70A 5.70 -1.60 7.30 1640 ---- ---- 5.90A 5.90A 5.90 -1.60 7.50 1645 ---- ---- 6.20A 6.20A 6.10 -1.70 7.80 1650 ---- ---- 6.40A 6.40A 6.40 -1.70 8.10 21 1655 ---- ---- 6.60A 6.60A 6.60 -1.80 8.40 1660 ---- ---- 6.90A 6.90A 6.90 -1.80 8.70 1665 ---- ---- 7.20A 7.20A 7.20 -1.80 9.00 1670 ---- ---- 7.40A 7.40A 7.50 -1.90 9.40 1675 ---- ---- 7.70A 7.70A 7.80 -1.90 9.70 1680 ---- ---- 8.00A 8.00A 8.10 -2.00 10.10 1685 ---- ---- 8.40A 8.40A 8.40 -2.10 10.50 1690 ---- ---- 8.70A 8.70A 8.70 -2.20 10.90 1695 ---- ---- 9.00A 9.00A 9.10 -2.20 11.30 1700 ---- ---- 9.30A 9.30A 9.40 -2.40 11.80 132 1705 ---- ---- 9.70A 9.70A 9.80 -2.40 12.20 1710 ---- ---- 10.10A 10.10A 10.20 -2.50 12.70 1715 ---- ---- 10.50A 10.50A 10.60 -2.50 13.10 3 1720 ---- ---- 10.90A 10.90A 11.00 -2.60 13.60 1725 ---- ---- 11.20A 11.20A 11.40 -2.80 14.20 1730 ---- ---- 11.70A 11.70A 11.90 -2.80 14.70 1735 ---- ---- 12.20A 12.20A 12.30 -3.00 15.30 1 1740 ---- ---- 12.70A 12.70A 12.80 -3.00 15.80 1745 ---- ---- 13.20A 13.20A 13.30 -3.10 16.40 1 1750 ---- ---- 13.60A 13.60A 13.80 -3.20 17.00 900 1755 ---- ---- 14.20A 14.20A 14.40 -3.30 17.70 1760 ---- ---- 14.70A 14.70A 14.90 -3.40 18.30 1765 ---- ---- 15.30A 15.30A 15.50 -3.50 19.00 1770 ---- ---- 15.90A 15.90A 16.10 -3.60 19.70 1775 ---- ---- 16.30A 16.30A 16.70 -3.70 20.40 43 43 1780 ---- ---- 17.10A 17.10A 17.40 -3.80 21.20 1785 ---- ---- 17.80A 17.80A 18.00 -4.00 22.00 1790 ---- ---- 18.40A 18.40A 18.70 -4.10 22.80 1795 ---- ---- 19.10A 19.10A 19.40 -4.20 23.60 1800 ---- ---- 19.70A 19.70A 20.20 -4.30 24.50 395 1805 ---- ---- 20.60A 20.60A 20.90 -4.40 25.30 1810 ---- ---- 21.40A 21.40A 21.70 -4.50 26.20 1815 ---- ---- 22.20A 22.20A 22.60 -4.60 27.20 1820 ---- ---- 23.00A 23.00A 23.40 -4.70 28.10 1825 ---- 29.30B 23.70A 23.70A 24.30 -4.80 29.10 1830 ---- ---- 24.80A 24.80A 25.20 -5.00 30.20 1835 ---- 31.30B 25.70A 25.70A 26.10 -5.10 31.20 1840 ---- 32.40B 26.70A 26.70A 27.10 -5.20 32.30 1845 ---- 33.60B 27.60A 27.60A 28.10 -5.30 33.40 1850 ---- 35.00B 28.50A 28.50A 29.20 -5.40 34.60 21 21 1855 ---- 36.00B 29.70A 29.70A 30.20 -5.60 35.80 1860 ---- 37.30B 30.80A 30.80A 31.30 -5.70 37.00 1865 ---- 38.60B 31.90A 31.90A 32.50 -5.80 38.30 1870 ---- 40.00B 33.10A 33.10A 33.60 -6.00 39.60 1875 ---- 41.70B 34.10A 34.10A 34.90 -6.00 40.90 1880 ---- 42.80B 35.50A 35.50A 36.10 -6.20 42.30 1885 ---- 44.30B 36.80A 36.80A 37.40 -6.30 43.70 1890 ---- 45.80B 38.10A 38.10A 38.70 -6.50 45.20 1 1895 ---- 47.40B 39.50A 39.50A 40.10 -6.60 46.70 1900 ---- 49.30B 40.70A 40.70A 41.50 -6.70 48.20 92 1905 ---- 50.70B 42.30A 42.30A 43.00 -6.80 49.80 1 1910 ---- 52.30B 43.70A 43.70A 44.50 -7.00 51.50 1 1915 ---- 54.10B 45.20A 45.20A 46.00 -7.20 53.20 1920 ---- 55.90B 46.80A 46.80A 47.60 -7.30 54.90 1925 ---- 58.00B 48.30A 48.30A 49.30 -7.40 56.70 1930 ---- 59.60B 50.00A 50.00A 50.90 -7.60 58.50 1935 53.00 61.50B 51.70A 53.00 52.70 -7.60 2 60.30 2 3 1940 ---- 63.50B 53.40A 53.40A 54.40 -7.80 62.20 1 1945 ---- 65.50B 55.20A 55.20A 56.20 -8.00 64.20 1950 ---- 67.90B 56.90A 56.90A 58.10 -8.10 66.20 105 1955 ---- 69.60B 58.90A 58.90A 60.00 -8.20 68.20 1960 ---- 71.70B 60.80A 60.80A 61.90 -8.30 70.20 1965 ---- 73.90B 62.70A 62.70A 63.90 -8.40 72.30 1970 ---- 76.20B 64.70A 64.70A 65.90 -8.60 74.50 1975 68.20 78.80B 66.70A 68.20 68.00 -8.70 2 76.70 2 1980 ---- 80.80B 68.80A 68.80A 70.10 -8.80 78.90 1985 ---- 83.10B 70.90A 70.90A 72.30 -8.90 81.20 1990 ---- 85.50B 73.10A 73.10A 74.50 -9.00 83.50 1995 ---- 88.00B 75.30A 75.30A 76.70 -9.20 85.90 2000 ---- 90.80B 77.50A 77.50A 79.00 -9.30 88.30 40 2005 ---- 93.00B 79.80A 79.80A 81.30 -9.50 90.80 2010 ---- 95.60B 82.20A 82.20A 83.70 -9.60 93.30 2015 ---- 98.30B 84.50A 84.50A 86.10 -9.70 95.80 2020 ---- 100.90B 87.00A 87.00A 88.60 -9.80 98.40 2025 ---- 104.00B 89.40A 89.40A 91.10 -9.90 101.00 2030 ---- 106.40B 92.00A 92.00A 93.70 -10.00 103.70 2035 ---- 109.20B 94.50A 94.50A 96.30 -10.10 106.40 2040 ---- 112.10B 97.10A 97.10A 98.90 -10.30 109.20 2045 ---- 115.00B 99.80A 99.80A 101.60 -10.40 112.00 2050 ---- 118.30B 102.50A 102.50A 104.30 -10.50 114.80 9 2055 ---- 120.90B 105.20A 105.20A 107.10 -10.60 117.70 38 2060 ---- 123.90B 108.00A 108.00A 109.90 -10.70 120.60 2065 ---- 127.00B 110.80A 110.80A 112.80 -10.80 123.60 2070 ---- 130.10B 113.70A 113.70A 115.70 -10.90 126.60 25 2075 ---- 133.60B 116.60A 116.60A 118.60 -11.10 129.70 2080 ---- 136.40B 119.50A 119.50A 121.60 -11.20 132.80 2085 ---- 139.60B 122.50A 122.50A 124.70 -11.20 135.90 2090 ---- 142.80B 125.50A 125.50A 127.70 -11.40 139.10 2095 ---- 146.10B 128.60A 128.60A 130.80 -11.50 142.30 2100 ---- 149.80B 131.70A 131.70A 134.00 -11.50 145.50 10 2105 ---- 152.80B 135.40A 135.40A 137.10 -11.70 148.80 2110 ---- 156.20B 138.60A 138.60A 140.30 -11.80 152.10 2115 ---- 159.60B 141.80A 141.80A 143.60 -11.80 155.40 2120 ---- 163.10B 145.10A 145.10A 146.90 -11.90 158.80 2125 ---- 166.90B 148.00A 148.00A 150.20 -12.00 162.20 169 2130 ---- 170.10B 151.70A 151.70A 153.60 -12.10 165.70 2135 ---- 173.60B 155.00A 155.00A 156.90 -12.30 169.20 2140 ---- 177.20B 158.40A 158.40A 160.40 -12.30 172.70 2145 ---- 180.80B 161.90A 161.90A 163.80 -12.40 176.20 2150 ---- 184.50B 165.00A 165.00A 167.30 -12.50 179.80 2155 ---- 188.10B 168.80A 168.80A 170.80 -12.60 183.40 2160 ---- 191.80B 172.30A 172.30A 174.40 -12.60 187.00 2165 ---- 195.60B 175.90A 175.90A 177.90 -12.80 190.70 2170 ---- 199.30B 179.50A 179.50A 181.50 -12.80 194.30 2175 ---- 203.10B 182.80A 182.80A 185.20 -12.80 198.00 2180 ---- 206.90B 186.70A 186.70A 188.80 -13.00 201.80 2185 ---- 210.80B 190.40A 190.40A 192.50 -13.00 205.50 2190 ---- 214.60B 194.10A 194.10A 196.20 -13.10 209.30 2195 ---- 218.50B 197.80A 197.80A 200.00 -13.10 213.10 2200 ---- 222.40B 201.50A 201.50A 203.70 -13.30 217.00 2205 ---- 226.30B 205.30A 205.30A 207.50 -13.30 220.80 2210 ---- 230.30B 209.10A 209.10A 211.40 -13.30 224.70 2215 ---- 234.30B 212.90A 212.90A 215.20 -13.40 228.60 2220 ---- 238.30B 216.80A 216.80A 219.10 -13.40 232.50 2225 ---- 242.30B 220.60A 220.60A 223.00 -13.50 236.50 2230 ---- 246.30B 224.50A 224.50A 226.90 -13.60 240.50 2235 ---- 250.40B 228.50A 228.50A 230.80 -13.60 244.40 2240 ---- 254.50B 232.40A 232.40A 234.80 -13.70 248.50 2245 ---- 258.60B 236.40A 236.40A 238.80 -13.70 252.50 2250 ---- 262.70B 240.30A 240.30A 242.80 -13.70 256.50 2255 ---- 266.90B 244.30A 244.30A 246.90 -13.70 260.60 2260 ---- 271.00B 248.40A 248.40A 250.90 -13.80 264.70 2265 ---- 275.20B 252.40A 252.40A 255.00 -13.80 268.80 2270 ---- 279.40B 256.50A 256.50A 259.10 -13.80 272.90 2275 ---- 283.60B 260.60A 260.60A 263.20 -13.90 277.10 2280 ---- 287.80B 264.70A 264.70A 267.40 -13.80 281.20 2285 ---- 292.10B 268.80A 268.80A 271.50 -13.90 285.40 2290 ---- 296.40B 272.90A 272.90A 275.70 -13.90 289.60 2295 ---- 300.60B 277.10A 277.10A 279.90 -13.90 293.80 2300 ---- 304.90B 281.30A 281.30A 284.10 -13.90 298.00 2305 ---- 309.20B 285.40A 285.40A 288.30 -14.00 302.30 2310 ---- 313.60B 289.60A 289.60A 292.60 -13.90 306.50 2315 ---- 317.90B 293.90A 293.90A 296.80 -14.00 310.80 2320 ---- 322.20B 298.10A 298.10A 301.10 -14.00 315.10 2325 ---- 326.60B 302.40A 302.40A 305.30 -14.10 319.40 2330 ---- 331.00B 306.60A 306.60A 309.60 -14.10 323.70 2335 ---- 335.40B 310.90A 310.90A 313.90 -14.10 328.00 2340 ---- 339.80B 315.20A 315.20A 318.20 -14.10 332.30 2345 ---- 344.20B 319.50A 319.50A 322.50 -14.20 336.70 2350 ---- 348.60B 323.80A 323.80A 326.80 -14.30 341.10 2360 ---- 357.50B 332.50A 332.50A 335.40 -14.40 349.80 2370 ---- 366.40B 341.30A 341.30A 344.10 -14.50 358.60 2375 ---- 370.90B 345.70A 345.70A 348.50 -14.50 363.00 2380 ---- 375.40B 350.10A 350.10A 353.00 -14.50 367.50 2390 ---- 384.40B 358.90A 358.90A 361.90 -14.50 376.40 2400 ---- 393.50B 367.80A 367.80A 371.00 -14.30 385.30 2410 ---- 402.60B 376.70A 376.70A 380.00 -14.30 394.30 2420 ---- 411.70B 385.70A 385.70A 388.90 -14.40 403.30 2425 ---- 416.30B 390.20A 390.20A 393.40 -14.40 407.80 2430 ---- 420.90B 394.70A 394.70A 397.90 -14.50 412.40 2440 ---- 430.10B 403.70A 403.70A 406.90 -14.50 421.40 2450 ---- 439.30B 412.80A 412.80A 415.90 -14.70 430.60 2475 ---- 462.50B 435.70A 435.70A 438.70 -14.80 453.50 2500 ---- 485.90B 458.70A 458.70A 461.80 -14.80 476.60 2525 ---- 509.40B 482.00A 482.00A 485.10 -14.80 499.90 2550 ---- 533.10B 505.40A 505.40A 508.60 -14.80 523.40 2575 ---- 556.90B 528.90A 528.90A 532.20 -14.80 2 547.00 2600 570.80 580.80B 552.60A 580.80B 556.00 -14.70 10 570.70 2625 ---- 604.90B 576.40A 576.40A 579.80 -14.70 594.50 2750 ---- 726.50B 697.20A 726.50B 700.80 -14.50 715.30 8 2975 ---- 942.30B 919.60A 942.30B 923.90 -14.20 938.10 3000 ---- ---- 946.10A 946.10A 948.90 -14.20 963.10 3250 ---- ---- 1202.60A 1202.60A 1198.90 -14.20 1213.10 3500 ---- ---- 1453.60A 1453.60A 1448.90 -14.20 1463.10 4000 ---- ---- 1955.70A 1955.70A 1948.90 -14.20 1963.10 OG APR24 Gold Option PUT 1250 ---- ---- ---- ---- .70 -.10 .80 1 1275 ---- ---- ---- ---- .70 -.20 .90 1300 ---- ---- .90A .90A .80 -.20 1.00 1325 ---- ---- ---- ---- .90 -.20 1.10 1350 ---- ---- 1.20A 1.20A 1.10 -.20 1.30 1375 ---- ---- 1.30A 1.30A 1.20 -.30 1.50 1400 ---- ---- 1.50A 1.50A 1.40 -.40 1.80 1425 ---- ---- 1.70A 1.70A 1.60 -.50 2.10 1440 ---- ---- 1.90A 1.90A 1.70 -.60 2.30 1450 ---- ---- 2.00A 2.00A 1.90 -.50 2.40 1460 ---- ---- 2.10A 2.10A 2.00 -.60 2.60 1470 ---- ---- 2.20A 2.20A 2.10 -.60 2.70 2 1475 ---- ---- 2.30A 2.30A 2.20 -.60 2.80 1480 ---- ---- 2.40A 2.40A 2.20 -.70 2.90 1490 ---- ---- 2.50A 2.50A 2.40 -.70 3.10 1500 3.20 3.20 2.70A 2.70A 2.60 -.70 1 3.30 45 1510 ---- ---- 2.90A 2.90A 2.70 -.90 3.60 1520 ---- ---- 3.10A 3.10A 2.90 -.90 3.80 1525 ---- ---- 3.20A 3.20A 3.00 -1.00 4.00 1530 ---- ---- 3.30A 3.30A 3.20 -.90 4.10 1540 ---- ---- 3.60A 3.60A 3.40 -1.00 4.40 1545 ---- ---- 3.70A 3.70A 3.50 -1.10 4.60 1550 ---- ---- 3.90A 3.90A 3.70 -1.00 4.70 1555 ---- ---- 4.00A 4.00A 3.80 -1.10 4.90 1560 ---- ---- 4.20A 4.20A 4.00 -1.10 5.10 1565 ---- ---- 4.30A 4.30A 4.10 -1.20 5.30 1570 ---- ---- 4.50A 4.50A 4.30 -1.20 5.50 1575 ---- ---- 4.60A 4.60A 4.40 -1.30 5.70 1580 ---- ---- 4.80A 4.80A 4.60 -1.30 5.90 1585 ---- ---- 5.00A 5.00A 4.80 -1.30 6.10 1590 ---- ---- 5.20A 5.20A 5.00 -1.40 6.40 1595 ---- ---- 5.40A 5.40A 5.20 -1.40 6.60 1 1600 ---- ---- 5.60A 5.60A 5.40 -1.40 6.80 200 1605 ---- ---- 5.80A 5.80A 5.60 -1.50 7.10 1610 ---- ---- 6.00A 6.00A 5.80 -1.60 7.40 1615 ---- ---- 6.20A 6.20A 6.10 -1.60 7.70 1620 ---- ---- 6.40A 6.40A 6.30 -1.60 7.90 1625 ---- ---- 6.70A 6.70A 6.60 -1.60 8.20 1630 ---- ---- 6.90A 6.90A 6.80 -1.70 8.50 1635 ---- ---- 7.30A 7.30A 7.10 -1.80 8.90 1640 ---- ---- 7.50A 7.50A 7.40 -1.80 9.20 1645 ---- ---- 7.80A 7.80A 7.60 -1.90 9.50 1650 ---- ---- 8.10A 8.10A 7.90 -2.00 9.90 1655 ---- ---- 8.40A 8.40A 8.20 -2.00 10.20 1660 ---- ---- 8.70A 8.70A 8.50 -2.10 10.60 1665 ---- ---- 9.00A 9.00A 8.90 -2.10 11.00 1670 ---- ---- 9.30A 9.30A 9.20 -2.20 11.40 1675 ---- ---- 9.70A 9.70A 9.50 -2.30 11.80 1680 ---- ---- 10.00A 10.00A 9.90 -2.30 12.20 1685 ---- ---- 10.40A 10.40A 10.30 -2.40 12.70 1690 ---- ---- 10.80A 10.80A 10.60 -2.50 13.10 1695 ---- ---- 11.10A 11.10A 11.00 -2.60 13.60 1700 ---- ---- 11.60A 11.60A 11.40 -2.70 14.10 1705 ---- ---- 12.00A 12.00A 11.90 -2.70 14.60 1710 ---- ---- 12.40A 12.40A 12.30 -2.80 15.10 1715 ---- ---- 12.80A 12.80A 12.70 -2.90 15.60 1720 ---- ---- 13.30A 13.30A 13.20 -3.00 16.20 1725 ---- ---- 13.80A 13.80A 13.70 -3.10 16.80 1730 ---- ---- 14.30A 14.30A 14.20 -3.10 17.30 1735 ---- ---- 14.80A 14.80A 14.70 -3.30 18.00 1740 ---- ---- 15.30A 15.30A 15.30 -3.30 1 18.60 1745 ---- ---- 15.90A 15.90A 15.80 -3.40 19.20 1750 ---- ---- 16.50A 16.50A 16.40 -3.50 19.90 1755 ---- ---- 17.00A 17.00A 17.00 -3.60 20.60 1760 ---- ---- 17.70A 17.70A 17.60 -3.70 21.30 1765 ---- ---- 18.30A 18.30A 18.30 -3.80 22.10 1770 ---- ---- 18.90A 18.90A 18.90 -4.00 22.90 1775 ---- ---- 19.60A 19.60A 19.60 -4.00 23.60 1780 ---- ---- 20.30A 20.30A 20.30 -4.20 24.50 1785 ---- ---- 21.10A 21.10A 21.10 -4.20 25.30 1790 ---- ---- 21.80A 21.80A 21.90 -4.30 1 26.20 1795 ---- ---- 22.60A 22.60A 22.70 -4.40 27.10 1800 ---- ---- 23.40A 23.40A 23.50 -4.50 28.00 225 1805 ---- ---- 24.20A 24.20A 24.30 -4.70 29.00 1810 ---- ---- 25.10A 25.10A 25.20 -4.70 29.90 1815 ---- ---- 26.00A 26.00A 26.10 -4.90 31.00 1820 ---- ---- 26.90A 26.90A 27.00 -5.00 32.00 1825 ---- 33.20B 27.80A 27.80A 28.00 -5.10 33.10 1830 ---- ---- 28.80A 28.80A 29.00 -5.20 34.20 1835 ---- 35.40B 29.80A 29.80A 30.00 -5.30 35.30 1840 ---- 36.60B 30.90A 30.90A 31.10 -5.40 36.50 1845 ---- 37.90B 31.90A 31.90A 32.20 -5.50 37.70 1850 ---- 39.30B 33.00A 33.00A 33.30 -5.60 38.90 183 1855 ---- 40.50B 34.20A 34.20A 34.40 -5.80 40.20 1860 ---- 41.80B 35.40A 35.40A 35.60 -5.90 41.50 1865 ---- 43.20B 36.60A 36.60A 36.90 -6.00 42.90 1870 ---- 44.70B 37.80A 37.80A 38.10 -6.10 44.20 1875 ---- 46.30B 39.00A 39.00A 39.40 -6.30 45.70 1880 ---- 47.60B 40.40A 40.40A 40.70 -6.40 47.10 1885 ---- 49.20B 41.80A 41.80A 42.10 -6.50 48.60 1890 ---- 50.80B 43.20A 43.20A 43.50 -6.60 50.10 1895 ---- 52.40B 44.60A 44.60A 45.00 -6.70 51.70 1900 ---- 54.30B 45.90A 45.90A 46.50 -6.80 53.30 194 1905 ---- 55.80B 47.60A 47.60A 48.00 -7.00 55.00 1910 ---- 57.50B 49.10A 49.10A 49.60 -7.10 56.70 1915 ---- 59.30B 50.70A 50.70A 51.20 -7.20 58.40 1920 ---- 61.20B 52.30A 52.30A 52.80 -7.40 60.20 100 1925 ---- 63.30B 53.80A 53.80A 54.50 -7.50 62.00 21 1930 ---- 64.90B 55.70A 55.70A 56.30 -7.60 63.90 1935 ---- 66.90B 57.40A 57.40A 58.10 -7.70 65.80 1940 ---- 68.90B 59.20A 59.20A 59.90 -7.80 67.70 1945 ---- 71.00B 61.00A 61.00A 61.70 -8.00 69.70 1950 ---- 73.30B 62.70A 62.70A 63.60 -8.10 71.70 20 1955 ---- 75.20B 64.80A 64.80A 65.60 -8.20 73.80 1 1960 ---- 77.40B 66.80A 66.80A 67.60 -8.30 75.90 1965 ---- 79.60B 68.80A 68.80A 69.60 -8.50 78.10 1970 ---- 81.80B 70.80A 70.80A 71.60 -8.60 80.20 1975 ---- 84.50B 72.60A 72.60A 73.70 -8.80 82.50 7 1980 ---- 86.50B 75.00A 75.00A 75.90 -8.80 84.70 1985 ---- 89.20B 76.90A 76.90A 78.10 -9.00 87.10 1990 ---- 91.30B 79.40A 79.40A 80.30 -9.10 89.40 1995 ---- 93.80B 81.60A 81.60A 82.60 -9.20 91.80 2000 ---- 96.70B 83.60A 83.60A 84.90 -9.40 94.30 44 2005 ---- 98.80B 86.30A 86.30A 87.20 -9.50 96.70 2010 ---- 101.40B 88.60A 88.60A 89.60 -9.70 99.30 2015 ---- 104.10B 91.10A 91.10A 92.10 -9.70 101.80 2020 ---- 106.80B 93.50A 93.50A 94.60 -9.80 104.40 2025 ---- 109.90B 95.70A 95.70A 97.10 -10.00 107.10 2030 ---- 112.30B 98.60A 98.60A 99.70 -10.10 109.80 2035 ---- 115.10B 101.20A 101.20A 102.30 -10.20 112.50 2040 ---- 117.90B 103.80A 103.80A 104.90 -10.40 115.30 2045 ---- 120.80B 106.50A 106.50A 107.60 -10.50 118.10 2050 ---- 124.10B 108.80A 108.80A 110.30 -10.60 120.90 2055 ---- 126.70B 111.90A 111.90A 113.10 -10.70 123.80 2060 ---- 129.70B 114.70A 114.70A 115.90 -10.80 126.70 2065 ---- 132.70B 117.50A 117.50A 118.80 -10.90 129.70 2070 ---- 135.80B 120.40A 120.40A 121.70 -11.00 132.70 2075 ---- 139.40B 123.00A 123.00A 124.60 -11.20 135.80 1 2080 ---- 142.10B 126.20A 126.20A 127.60 -11.20 138.80 15 2085 ---- 145.30B 129.20A 129.20A 130.60 -11.30 141.90 2090 ---- 148.50B 132.20A 132.20A 133.70 -11.40 145.10 2095 ---- 151.70B 135.30A 135.30A 136.80 -11.50 148.30 2100 ---- 155.50B 138.10A 138.10A 139.90 -11.60 151.50 2105 ---- 158.40B 141.50A 141.50A 143.10 -11.60 154.70 2110 ---- 161.70B 144.70A 144.70A 146.30 -11.70 158.00 2115 ---- 165.10B 147.90A 147.90A 149.50 -11.90 161.40 2120 ---- 168.50B 151.10A 151.10A 152.80 -11.90 164.70 2125 ---- 172.50B 154.10A 154.10A 156.10 -12.00 168.10 2130 ---- 175.50B 157.70A 157.70A 159.40 -12.10 171.50 2135 ---- 179.00B 161.00A 161.00A 162.70 -12.20 174.90 2140 ---- 182.50B 164.40A 164.40A 166.10 -12.30 178.40 2145 ---- 186.10B 167.80A 167.80A 169.60 -12.30 181.90 2150 ---- 189.70B 171.00A 171.00A 173.00 -12.50 185.50 2155 ---- 193.40B 174.70A 174.70A 176.50 -12.50 189.00 2160 ---- 197.00B 178.20A 178.20A 180.00 -12.60 192.60 2165 ---- 200.70B 181.70A 181.70A 183.60 -12.60 196.20 2170 ---- 204.40B 185.20A 185.20A 187.10 -12.80 199.90 2175 ---- 208.20B 188.60A 188.60A 190.70 -12.80 203.50 2180 ---- 211.90B 192.40A 192.40A 194.40 -12.80 207.20 2185 ---- 215.70B 196.00A 196.00A 198.00 -12.90 210.90 2190 ---- 219.50B 199.70A 199.70A 201.70 -13.00 214.70 2195 ---- 223.40B 203.40A 203.40A 205.40 -13.10 218.50 2200 ---- 227.20B 207.10A 207.10A 209.10 -13.10 222.20 2205 ---- 231.10B 210.80A 210.80A 212.90 -13.20 226.10 2210 ---- 235.00B 214.60A 214.60A 216.60 -13.30 229.90 2215 ---- 239.00B 218.40A 218.40A 220.40 -13.40 233.80 2220 ---- 242.90B 222.20A 222.20A 224.30 -13.30 237.60 2225 ---- 246.90B 226.00A 226.00A 228.10 -13.40 241.50 2230 ---- 250.90B 229.90A 229.90A 232.00 -13.50 245.50 2235 ---- 254.90B 233.70A 233.70A 235.90 -13.50 249.40 2240 ---- 258.90B 237.60A 237.60A 239.80 -13.60 253.40 2245 ---- 263.00B 241.50A 241.50A 243.70 -13.70 257.40 2250 ---- 267.10B 245.50A 245.50A 247.70 -13.70 261.40 2255 ---- 271.20B 249.40A 249.40A 251.70 -13.70 265.40 2260 ---- 275.30B 253.40A 253.40A 255.70 -13.70 269.40 2265 ---- 279.40B 257.40A 257.40A 259.70 -13.80 273.50 2270 ---- 283.60B 261.40A 261.40A 263.70 -13.90 277.60 2275 ---- 287.70B 265.50A 265.50A 267.80 -13.90 281.70 2280 ---- 291.90B 269.50A 269.50A 271.90 -13.90 285.80 2285 ---- 296.10B 273.60A 273.60A 275.90 -14.00 289.90 2290 ---- 300.30B 277.70A 277.70A 280.10 -14.00 294.10 2295 ---- 304.50B 281.80A 281.80A 284.20 -14.00 298.20 2300 ---- 308.80B 285.90A 285.90A 288.30 -14.10 302.40 2305 ---- 313.00B 290.10A 290.10A 292.50 -14.10 306.60 2310 ---- 317.30B 294.20A 294.20A 296.70 -14.10 310.80 2315 ---- 321.60B 298.40A 298.40A 300.90 -14.10 315.00 2320 ---- 325.90B 302.60A 302.60A 305.10 -14.20 319.30 2325 ---- 330.20B 306.80A 306.80A 309.30 -14.20 323.50 2330 ---- 334.50B 311.00A 311.00A 313.60 -14.20 327.80 2335 ---- 338.90B 315.30A 315.30A 317.80 -14.30 332.10 2340 ---- 343.20B 319.50A 319.50A 322.10 -14.30 336.40 2345 ---- 347.60B 323.80A 323.80A 326.40 -14.30 340.70 2350 ---- 352.00B 328.00A 328.00A 330.70 -14.30 345.00 2360 ---- 360.80B 336.60A 336.60A 339.30 -14.30 353.60 2370 ---- 369.60B 345.30A 345.30A 348.00 -14.40 362.40 2375 ---- 374.10B 349.60A 349.60A 352.30 -14.40 366.70 2380 ---- 378.50B 354.00A 354.00A 356.70 -14.40 371.10 2390 ---- 387.40B 362.70A 362.70A 365.50 -14.40 379.90 2400 ---- 396.40B 371.50A 371.50A 374.30 -14.50 388.80 2410 ---- 405.40B 380.40A 380.40A 383.10 -14.50 397.60 2420 ---- 414.50B 389.20A 389.20A 392.00 -14.60 406.60 2425 ---- 419.00B 393.70A 393.70A 396.50 -14.50 411.00 2430 ---- 423.50B 398.20A 398.20A 401.00 -14.50 415.50 2440 ---- 432.60B 407.10A 407.10A 409.90 -14.60 424.50 2450 ---- 441.80B 416.10A 416.10A 419.00 -14.50 433.50 2475 ---- 464.80B 438.80A 438.80A 441.60 -14.60 456.20 2500 ---- 488.00B 461.60A 461.60A 464.50 -14.60 479.10 2525 ---- 511.30B 484.70A 484.70A 487.60 -14.60 502.20 2550 ---- 534.80B 507.90A 507.90A 510.80 -14.70 525.50 2575 ---- 558.40B 531.30A 531.30A 534.20 -14.70 548.90 2600 ---- 582.20B 554.80A 554.80A 557.80 -14.60 572.40 2625 ---- 606.10B 578.40A 578.40A 581.50 -14.60 596.10 2700 ---- 678.40B 650.10A 650.10A 653.30 -14.50 667.80 3000 ---- 972.00B 944.80A 944.80A 948.90 -14.20 963.10 3400 ---- ---- 1354.80A 1354.80A 1348.90 -14.20 1363.10 4000 ---- ---- 1957.60A 1957.60A 1948.90 -14.20 1963.10 OG MAY24 Gold Option PUT 1250 ---- ---- ---- ---- .70 -.20 .90 1275 ---- ---- ---- ---- .90 -.10 1.00 1300 ---- ---- 1.10A 1.10A 1.00 -.20 1.20 1325 ---- ---- 1.30A 1.30A 1.10 -.30 1.40 1350 ---- ---- 1.40A 1.40A 1.30 -.30 1.60 1375 ---- ---- 1.60A 1.60A 1.50 -.40 1.90 1400 ---- ---- 1.80A 1.80A 1.70 -.50 2.20 1425 ---- ---- 2.10A 2.10A 2.00 -.50 2.50 1450 ---- ---- 2.40A 2.40A 2.30 -.60 2.90 1460 ---- ---- 2.60A 2.60A 2.40 -.70 3.10 1470 ---- ---- 2.70A 2.70A 2.60 -.70 3.30 1475 ---- ---- 2.80A 2.80A 2.70 -.70 3.40 1480 ---- ---- 2.90A 2.90A 2.70 -.80 3.50 1490 ---- ---- 3.10A 3.10A 2.90 -.90 3.80 1500 ---- ---- 3.30A 3.30A 3.10 -.90 4.00 1510 ---- ---- 3.50A 3.50A 3.30 -1.00 4.30 1520 ---- ---- 3.80A 3.80A 3.60 -1.00 4.60 1525 ---- ---- 3.90A 3.90A 3.70 -1.00 4.70 1530 ---- ---- 4.00A 4.00A 3.80 -1.10 4.90 1540 ---- ---- 4.30A 4.30A 4.10 -1.10 5.20 1545 ---- ---- 4.50A 4.50A 4.20 -1.20 5.40 1550 ---- ---- 4.60A 4.60A 4.40 -1.20 5.60 1555 ---- ---- 4.80A 4.80A 4.60 -1.20 5.80 1560 ---- ---- 5.00A 5.00A 4.70 -1.30 6.00 1565 ---- ---- 5.10A 5.10A 4.90 -1.30 6.20 1570 ---- ---- 5.30A 5.30A 5.10 -1.30 6.40 1575 ---- ---- 5.50A 5.50A 5.30 -1.30 6.60 1580 ---- ---- 5.70A 5.70A 5.40 -1.50 6.90 1585 ---- ---- 5.90A 5.90A 5.70 -1.40 7.10 1590 ---- ---- 6.10A 6.10A 5.90 -1.50 7.40 1595 ---- ---- 6.30A 6.30A 6.10 -1.50 7.60 1600 ---- ---- 6.60A 6.60A 6.30 -1.60 7.90 1605 ---- ---- 6.80A 6.80A 6.50 -1.70 8.20 1610 ---- ---- 7.00A 7.00A 6.80 -1.70 8.50 1615 ---- ---- 7.30A 7.30A 7.00 -1.80 8.80 1620 ---- ---- 7.50A 7.50A 7.30 -1.80 9.10 1625 ---- ---- 7.90A 7.90A 7.60 -1.80 9.40 1630 ---- ---- 8.20A 8.20A 7.80 -1.90 9.70 1635 ---- ---- 8.50A 8.50A 8.10 -2.00 10.10 1640 ---- ---- 8.70A 8.70A 8.40 -2.00 10.40 1645 ---- ---- 9.00A 9.00A 8.70 -2.10 10.80 1650 ---- ---- 9.40A 9.40A 9.00 -2.10 11.10 1655 ---- ---- 9.70A 9.70A 9.40 -2.10 11.50 1660 ---- ---- 10.00A 10.00A 9.70 -2.20 11.90 1665 ---- ---- 10.30A 10.30A 10.00 -2.30 12.30 1670 ---- ---- 10.70A 10.70A 10.40 -2.30 12.70 1675 ---- ---- 11.00A 11.00A 10.80 -2.40 13.20 1680 ---- ---- 11.40A 11.40A 11.20 -2.40 13.60 1685 ---- ---- 11.80A 11.80A 11.50 -2.60 14.10 1690 ---- ---- 12.20A 12.20A 12.00 -2.60 14.60 1695 ---- ---- 12.60A 12.60A 12.40 -2.60 15.00 1700 ---- ---- 13.00A 13.00A 12.80 -2.70 15.50 1705 ---- ---- 13.50A 13.50A 13.30 -2.80 16.10 1710 ---- ---- 13.90A 13.90A 13.70 -2.90 16.60 1715 ---- ---- 14.40A 14.40A 14.20 -3.00 17.20 1720 ---- ---- 14.90A 14.90A 14.70 -3.00 17.70 1725 ---- ---- 15.40A 15.40A 15.20 -3.10 18.30 1730 ---- ---- 15.90A 15.90A 15.70 -3.20 18.90 1735 ---- ---- 16.40A 16.40A 16.30 -3.20 19.50 1740 ---- ---- 17.00A 17.00A 16.80 -3.40 20.20 1745 ---- ---- 17.60A 17.60A 17.40 -3.50 20.90 1750 ---- ---- 18.20A 18.20A 18.00 -3.50 21.50 1755 ---- ---- 18.80A 18.80A 18.60 -3.60 22.20 1760 ---- ---- 19.40A 19.40A 19.30 -3.70 23.00 1765 ---- ---- 20.10A 20.10A 19.90 -3.80 23.70 1770 ---- ---- 20.70A 20.70A 20.60 -3.90 24.50 1775 ---- ---- 21.40A 21.40A 21.30 -4.00 25.30 1780 ---- ---- 22.10A 22.10A 22.10 -4.00 26.10 1785 ---- ---- 22.90A 22.90A 22.80 -4.20 27.00 1790 ---- ---- 23.60A 23.60A 23.60 -4.30 27.90 1795 ---- ---- 24.40A 24.40A 24.40 -4.40 28.80 1800 ---- ---- 25.20A 25.20A 25.20 -4.50 29.70 1805 ---- ---- 26.10A 26.10A 26.10 -4.50 30.60 1810 ---- ---- 26.90A 26.90A 26.90 -4.70 31.60 1815 ---- ---- 27.80A 27.80A 27.80 -4.80 32.60 1820 ---- ---- 28.80A 28.80A 28.80 -4.90 33.70 1825 ---- ---- 29.70A 29.70A 29.70 -5.00 34.70 1830 ---- ---- 30.70A 30.70A 30.70 -5.10 35.80 1835 ---- ---- 31.70A 31.70A 31.70 -5.30 37.00 1840 ---- ---- 32.70A 32.70A 32.80 -5.30 38.10 1845 ---- ---- 33.80A 33.80A 33.90 -5.40 39.30 1850 ---- ---- 34.90A 34.90A 35.00 -5.50 40.50 1855 ---- ---- 36.00A 36.00A 36.10 -5.70 41.80 1860 ---- 43.10B 37.20A 37.20A 37.30 -5.70 43.00 1865 ---- ---- 38.40A 38.40A 38.50 -5.90 44.40 1870 ---- 45.80B 39.60A 39.60A 39.70 -6.00 45.70 1875 ---- 47.20B 40.80A 40.80A 40.90 -6.20 47.10 1880 ---- 48.70B 42.10A 42.10A 42.20 -6.30 48.50 1885 ---- 50.20B 43.50A 43.50A 43.60 -6.40 50.00 1890 ---- 51.70B 44.80A 44.80A 44.90 -6.60 51.50 1895 ---- 53.30B 46.20A 46.20A 46.30 -6.70 53.00 1900 ---- 54.90B 47.60A 47.60A 47.80 -6.70 54.50 1905 ---- 56.50B 49.10A 49.10A 49.20 -6.90 56.10 1910 ---- 58.20B 50.60A 50.60A 50.80 -7.00 57.80 1915 ---- 59.90B 52.20A 52.20A 52.30 -7.20 59.50 1920 ---- 61.70B 53.70A 53.70A 53.90 -7.30 61.20 1925 ---- 63.50B 55.30A 55.30A 55.50 -7.40 62.90 1930 ---- 65.30B 57.00A 57.00A 57.20 -7.50 64.70 1935 ---- 67.20B 58.70A 58.70A 58.90 -7.60 66.50 1940 ---- 69.10B 60.40A 60.40A 60.70 -7.70 68.40 1945 ---- 71.10B 62.20A 62.20A 62.50 -7.80 70.30 1950 ---- 73.10B 64.00A 64.00A 64.30 -7.90 72.20 1955 ---- 75.20B 65.80A 65.80A 66.20 -8.00 74.20 1960 ---- 77.20B 67.70A 67.70A 68.10 -8.20 76.30 1965 ---- 79.40B 69.60A 69.60A 70.10 -8.20 78.30 1970 ---- 81.50B 71.60A 71.60A 72.10 -8.30 80.40 1975 ---- 83.70B 73.50A 73.50A 74.10 -8.50 82.60 1980 ---- 85.90B 75.60A 75.60A 76.20 -8.50 84.70 1985 ---- 88.20B 77.70A 77.70A 78.30 -8.60 86.90 1990 ---- 90.50B 79.80A 79.80A 80.40 -8.80 89.20 1995 ---- 92.90B 81.90A 81.90A 82.60 -8.90 91.50 2000 ---- 95.30B 84.10A 84.10A 84.80 -9.00 93.80 2005 ---- 97.70B 86.40A 86.40A 87.10 -9.10 96.20 2010 ---- 100.20B 88.60A 88.60A 89.40 -9.20 98.60 2015 ---- 102.70B 91.00A 91.00A 91.70 -9.40 101.10 1 2020 ---- 105.30B 93.30A 93.30A 94.10 -9.50 103.60 2025 ---- 107.90B 95.70A 95.70A 96.50 -9.60 106.10 2030 ---- 110.50B 98.10A 98.10A 98.90 -9.80 108.70 2035 ---- 113.20B 100.60A 100.60A 101.40 -9.90 111.30 2040 ---- 115.90B 103.10A 103.10A 103.90 -10.00 113.90 2045 ---- 118.60B 105.70A 105.70A 106.50 -10.10 116.60 2050 ---- 121.40B 108.20A 108.20A 109.10 -10.20 119.30 2055 ---- 124.20B 110.90A 110.90A 111.70 -10.40 122.10 2060 ---- 127.10B 113.50A 113.50A 114.40 -10.40 124.80 2065 ---- 130.00B 116.20A 116.20A 117.10 -10.60 127.70 2070 ---- 132.90B 119.00A 119.00A 119.90 -10.60 130.50 2075 ---- 135.90B 121.70A 121.70A 122.70 -10.70 133.40 2080 ---- 138.90B 124.60A 124.60A 125.50 -10.90 136.40 2085 ---- 142.00B 127.40A 127.40A 128.40 -10.90 139.30 2090 ---- 145.00B 130.30A 130.30A 131.30 -11.00 142.30 2095 ---- 148.20B 133.20A 133.20A 134.30 -11.10 145.40 2100 ---- 151.30B 136.20A 136.20A 137.20 -11.30 148.50 2105 ---- 154.50B 139.20A 139.20A 140.30 -11.30 151.60 2110 ---- 157.70B 142.20A 142.20A 143.30 -11.40 154.70 2115 ---- 161.00B 145.30A 145.30A 146.40 -11.50 157.90 2120 ---- 164.20B 148.40A 148.40A 149.50 -11.60 161.10 2125 ---- 167.50B 151.50A 151.50A 152.70 -11.60 164.30 2130 ---- 170.90B 154.70A 154.70A 155.90 -11.70 167.60 2135 ---- 174.30B 157.80A 157.80A 159.10 -11.80 170.90 2140 ---- 177.70B 161.10A 161.10A 162.40 -11.80 174.20 2145 ---- 181.10B 164.30A 164.30A 165.70 -11.90 177.60 2150 ---- 184.60B 167.60A 167.60A 169.00 -12.00 181.00 2155 ---- 188.10B 171.00A 188.00B 172.30 -12.10 184.40 2160 ---- 191.60B 174.30A 174.30A 175.70 -12.20 187.90 2165 ---- 195.10B 177.70A 195.10B 179.10 -12.20 191.30 2170 ---- 198.70B 181.10A 198.70B 182.50 -12.30 194.80 2175 ---- 202.30B 184.50A 202.30B 186.00 -12.40 198.40 2180 ---- 205.90B 188.00A 205.90B 189.50 -12.40 201.90 2185 ---- 209.60B 191.50A 209.60B 193.00 -12.50 205.50 2190 ---- 213.30B 195.00A 213.20B 196.60 -12.60 209.20 2195 ---- 217.00B 198.60A 216.90B 200.10 -12.70 212.80 2200 ---- 220.70B 202.20A 220.70B 203.70 -12.80 216.50 2205 ---- 224.50B 205.80A 224.40B 207.30 -12.80 220.10 2210 ---- 228.20B 209.40A 228.20B 211.00 -12.90 223.90 2215 ---- 232.00B 213.00A 232.00B 214.60 -13.00 227.60 2220 ---- 235.90B 216.70A 235.80B 218.30 -13.10 231.40 2225 ---- 239.70B 220.40A 239.70B 222.10 -13.00 235.10 2230 ---- 243.60B 224.10A 243.50B 225.80 -13.10 238.90 2235 ---- 247.50B 227.90A 247.40B 229.60 -13.20 242.80 2240 ---- 251.40B 231.70A 251.30B 233.30 -13.30 246.60 2245 ---- 255.30B 235.50A 255.30B 237.10 -13.40 250.50 2250 ---- 259.30B 239.30A 259.20B 241.00 -13.40 254.40 2255 ---- 263.20B 243.10A 263.20B 244.80 -13.50 258.30 2260 ---- 267.20B 247.00A 267.20B 248.70 -13.50 262.20 2265 ---- 271.20B 250.80A 271.20B 252.60 -13.60 266.20 2270 ---- 275.30B 254.70A 275.20B 256.50 -13.60 270.10 2275 ---- 279.30B 258.70A 279.30B 260.40 -13.70 274.10 2280 ---- 283.40B 262.60A 283.30B 264.40 -13.70 278.10 2285 ---- 287.40B 266.60A 287.40B 268.40 -13.70 282.10 2290 ---- 291.50B 270.50A 291.50B 272.40 -13.70 286.10 2295 ---- 295.70B 274.50A 295.60B 276.40 -13.80 290.20 2300 ---- 299.80B 278.50A 299.80B 280.40 -13.90 294.30 2305 ---- 303.90B 282.60A 303.90B 284.40 -13.90 298.30 2310 ---- 308.10B 286.60A 308.10B 288.50 -13.90 302.40 2315 ---- 312.30B 290.70A 312.20B 292.60 -14.00 306.60 2320 ---- 316.50B 294.80A 316.40B 296.70 -14.00 310.70 2325 ---- 320.70B 298.90A 320.60B 300.80 -14.00 314.80 2330 ---- 324.90B 303.00A 324.90B 304.90 -14.10 319.00 2335 ---- 329.10B 307.10A 329.10B 309.10 -14.10 323.20 2340 ---- 333.40B 311.20A 333.40B 313.20 -14.10 327.30 2345 ---- 337.70B 315.40A 337.60B 317.40 -14.10 331.50 2350 ---- 341.90B 319.60A 341.90B 321.60 -14.20 335.80 2355 ---- 346.20B 323.80A 346.20B 325.80 -14.20 340.00 2360 ---- 350.50B 328.00A 350.50B 330.00 -14.20 344.20 2370 ---- 359.20B 336.40A 359.10B 338.50 -14.20 352.70 2375 ---- 363.50B 340.60A 363.50B 342.70 -14.30 357.00 2380 ---- 367.90B 344.90A 367.80B 347.00 -14.30 361.30 2390 ---- 376.60B 353.50A 376.60B 355.60 -14.30 369.90 2400 ---- 385.40B 362.10A 385.40B 364.20 -14.40 378.60 2410 ---- 394.20B 370.70A 394.20B 372.90 -14.40 387.30 2420 ---- 403.10B 379.40A 403.10B 381.60 -14.50 396.10 2425 ---- 407.60B 383.80A 407.50B 386.00 -14.40 400.40 2430 ---- 412.00B 388.10A 412.00B 390.30 -14.50 404.80 2440 ---- 421.00B 396.90A 420.90B 399.10 -14.60 413.70 2450 ---- 430.00B 405.70A 429.90B 408.00 -14.50 422.50 2460 ---- 439.00B 414.60A 439.00B 416.90 -14.60 431.50 2475 ---- 452.60B 428.00A 452.60B 430.30 -14.60 444.90 2500 ---- 475.40B 450.50A 475.40B 452.80 -14.70 467.50 2525 ---- 498.40B 473.10A 498.40B 475.50 -14.70 490.20 2550 ---- 521.60B 496.00A 521.60B 498.40 -14.80 513.20 2575 ---- 545.00B 519.00A 544.90B 521.50 -14.80 536.30 2600 ---- 568.40B 542.20A 568.40B 544.80 -14.80 559.60 2625 ---- 592.00B 565.60A 592.00B 568.20 -14.80 583.00 2650 ---- 615.80B 589.10A 615.70B 591.80 -14.80 606.60 OG JUN24 Gold Option PUT 900 ---- ---- ---- ---- .10 .00 .10 925 ---- ---- ---- ---- .10 .00 .10 950 ---- ---- ---- ---- .10 .00 .10 975 ---- ---- ---- ---- .10 .00 .10 1000 ---- ---- ---- ---- .20 .00 .20 1025 ---- ---- ---- ---- .20 .00 .20 1050 ---- ---- ---- ---- .20 .00 .20 1075 ---- ---- ---- ---- .30 .00 .30 1090 ---- ---- ---- ---- .30 .00 .30 1100 ---- ---- ---- ---- .30 -.10 .40 1110 ---- ---- ---- ---- .30 -.10 .40 1120 ---- ---- ---- ---- .40 .00 .40 1125 ---- ---- ---- ---- .40 .00 .40 1130 ---- ---- ---- ---- .40 .00 .40 1140 ---- ---- ---- ---- .40 -.10 .50 1150 ---- ---- ---- ---- .50 .00 .50 1160 ---- ---- ---- ---- .50 .00 .50 1170 ---- ---- ---- ---- .50 -.10 .60 1175 ---- ---- ---- ---- .50 -.10 .60 1180 ---- ---- ---- ---- .50 -.10 .60 1190 ---- ---- ---- ---- .60 -.10 .70 1195 ---- ---- ---- ---- .60 -.10 .70 1200 ---- ---- ---- ---- .60 -.10 .70 1205 ---- ---- ---- ---- .60 -.10 .70 1210 ---- ---- ---- ---- .70 -.10 .80 1215 ---- ---- ---- ---- .70 -.10 .80 1220 ---- ---- ---- ---- .70 -.10 .80 1225 ---- ---- ---- ---- .70 -.10 .80 1230 ---- ---- ---- ---- .80 -.10 .90 1235 ---- ---- ---- ---- .80 -.10 .90 1240 ---- ---- ---- ---- .80 -.10 .90 1245 ---- ---- ---- ---- .80 -.20 1.00 1250 ---- ---- ---- ---- .90 -.10 1.00 1255 ---- ---- ---- ---- .90 -.10 1.00 1260 ---- ---- ---- ---- .90 -.20 1.10 1265 ---- ---- ---- ---- .90 -.20 1.10 1270 ---- ---- ---- ---- 1.00 -.10 1.10 1275 ---- ---- ---- ---- 1.00 -.20 1.20 1280 ---- ---- ---- ---- 1.00 -.20 1.20 1285 ---- ---- ---- ---- 1.10 -.10 1.20 1290 ---- ---- ---- ---- 1.10 -.20 1.30 1295 ---- ---- ---- ---- 1.10 -.20 1.30 1300 ---- ---- ---- ---- 1.20 -.20 1.40 1000 1305 ---- ---- ---- ---- 1.20 -.20 1.40 1310 ---- ---- ---- ---- 1.20 -.30 1.50 1315 ---- ---- ---- ---- 1.30 -.20 1.50 1320 ---- ---- ---- ---- 1.30 -.20 1.50 1325 ---- ---- ---- ---- 1.30 -.30 1.60 1330 ---- ---- ---- ---- 1.40 -.20 1.60 1335 ---- ---- ---- ---- 1.40 -.30 1.70 1340 ---- ---- ---- ---- 1.50 -.20 1.70 1345 ---- ---- ---- ---- 1.50 -.30 1.80 1350 ---- ---- ---- ---- 1.50 -.40 1.90 1355 ---- ---- ---- ---- 1.60 -.30 1.90 1360 ---- ---- ---- ---- 1.60 -.40 2.00 1365 ---- ---- ---- ---- 1.70 -.30 2.00 1370 ---- ---- ---- ---- 1.70 -.40 2.10 1375 ---- ---- ---- ---- 1.80 -.40 2.20 1380 ---- ---- ---- ---- 1.80 -.40 2.20 1385 ---- ---- ---- ---- 1.90 -.40 2.30 1390 ---- ---- 2.30A 2.30A 2.00 -.40 2.40 1395 ---- ---- 2.40A 2.40A 2.00 -.50 2.50 1400 ---- ---- 2.40A 2.40A 2.10 -.40 2.50 1405 ---- ---- 2.50A 2.50A 2.10 -.50 2.60 1410 ---- ---- 2.60A 2.60A 2.20 -.50 2.70 1415 ---- ---- 2.70A 2.70A 2.30 -.50 2.80 1420 ---- ---- 2.70A 2.70A 2.30 -.60 2.90 1425 ---- ---- 2.80A 2.80A 2.40 -.60 3.00 1430 ---- ---- 2.90A 2.90A 2.50 -.60 3.10 1435 ---- ---- 3.00A 3.00A 2.60 -.60 3.20 1440 ---- ---- 3.10A 3.10A 2.60 -.70 3.30 1445 ---- ---- 3.10A 3.10A 2.70 -.70 3.40 1450 ---- ---- 3.20A 3.20A 2.80 -.70 3.50 1455 ---- ---- 3.30A 3.30A 2.90 -.70 3.60 1460 ---- ---- 3.40A 3.40A 3.00 -.70 3.70 1465 ---- ---- 3.50A 3.50A 3.10 -.70 3.80 1470 ---- ---- 3.70A 3.70A 3.20 -.80 4.00 1475 ---- ---- 3.80A 3.80A 3.30 -.80 4.10 1480 ---- ---- 3.90A 3.90A 3.40 -.80 4.20 1485 ---- ---- 4.00A 4.00A 3.50 -.90 4.40 1490 ---- ---- 4.10A 4.10A 3.60 -.90 4.50 1495 ---- ---- 4.30A 4.30A 3.80 -.90 4.70 1500 ---- ---- 4.40A 4.40A 3.90 -.90 4.80 1505 ---- ---- 4.50A 4.50A 4.00 -1.00 5.00 1510 ---- ---- 4.70A 4.70A 4.20 -1.00 5.20 1515 ---- ---- 4.80A 4.80A 4.30 -1.10 5.40 1520 ---- ---- 5.00A 5.00A 4.50 -1.10 5.60 1525 ---- ---- 5.10A 5.10A 4.60 -1.10 5.70 1530 ---- ---- 5.30A 5.30A 4.80 -1.10 5.90 1535 ---- ---- 5.50A 5.50A 4.90 -1.20 6.10 1540 ---- ---- 5.70A 5.70A 5.10 -1.30 6.40 1545 ---- ---- 5.90A 5.90A 5.30 -1.30 6.60 1550 ---- ---- 6.00A 6.00A 5.50 -1.30 6.80 1555 ---- ---- 6.20A 6.20A 5.70 -1.30 7.00 1560 ---- ---- 6.50A 6.50A 5.90 -1.40 7.30 1565 ---- ---- 6.70A 6.70A 6.10 -1.40 7.50 1570 ---- ---- 6.90A 6.90A 6.30 -1.50 7.80 1575 ---- ---- 7.10A 7.10A 6.50 -1.60 8.10 1580 ---- ---- 7.30A 7.30A 6.80 -1.50 8.30 1585 ---- ---- 7.60A 7.60A 7.00 -1.60 8.60 1590 ---- ---- 7.80A 7.80A 7.20 -1.70 8.90 1595 ---- ---- 8.10A 8.10A 7.50 -1.70 9.20 1600 8.30 8.30 8.30 8.30 7.80 -1.70 1 9.50 100 1605 ---- ---- 8.90A 8.90A 8.00 -1.90 9.90 1610 ---- ---- 9.20A 9.20A 8.30 -1.90 10.20 1615 ---- ---- 9.50A 9.50A 8.60 -1.90 10.50 1620 ---- ---- 9.80A 9.80A 8.90 -2.00 10.90 1625 ---- ---- 10.10A 10.10A 9.20 -2.10 11.30 1630 ---- ---- 10.40A 10.40A 9.50 -2.10 11.60 1635 ---- ---- 10.70A 10.70A 9.80 -2.20 12.00 1640 ---- ---- 11.10A 11.10A 10.20 -2.20 12.40 1645 ---- ---- 11.40A 11.40A 10.50 -2.30 12.80 1650 ---- ---- 11.80A 11.80A 10.90 -2.30 13.20 1655 ---- ---- 12.10A 12.10A 11.20 -2.50 13.70 1660 ---- ---- 12.50A 12.50A 11.60 -2.50 14.10 1665 ---- ---- 12.90A 12.90A 12.00 -2.60 14.60 1670 ---- ---- 13.30A 13.30A 12.40 -2.60 15.00 1675 ---- ---- 13.70A 13.70A 12.80 -2.70 15.50 100 1680 ---- ---- 14.20A 14.20A 13.30 -2.70 16.00 1685 ---- ---- 14.60A 14.60A 13.70 -2.80 16.50 1690 ---- ---- 15.10A 15.10A 14.20 -2.90 17.10 1695 ---- ---- 15.60A 15.60A 14.70 -2.90 17.60 1700 ---- ---- 16.00A 16.00A 15.10 -3.10 18.20 1705 ---- ---- 16.50A 16.50A 15.60 -3.20 18.80 1710 ---- ---- 17.10A 17.10A 16.20 -3.20 19.40 1715 ---- ---- 17.60A 17.60A 16.70 -3.30 20.00 1720 ---- ---- 18.20A 18.20A 17.30 -3.30 20.60 1725 ---- ---- 18.70A 18.70A 17.80 -3.50 21.30 1730 ---- ---- 19.30A 19.30A 18.40 -3.50 21.90 1735 ---- ---- 19.90A 19.90A 19.00 -3.60 22.60 1740 ---- ---- 20.60A 20.60A 19.60 -3.70 23.30 1745 ---- ---- 21.20A 21.20A 20.30 -3.80 24.10 1750 ---- ---- 21.90A 21.90A 21.00 -3.80 24.80 251 1755 ---- ---- 22.50A 22.50A 21.60 -4.00 25.60 1760 ---- ---- 23.30A 23.30A 22.30 -4.10 26.40 1765 ---- ---- 24.00A 24.00A 23.10 -4.10 27.20 1770 ---- ---- 24.70A 24.70A 23.80 -4.30 28.10 1775 ---- ---- 25.50A 25.50A 24.60 -4.30 28.90 1780 ---- ---- 26.30A 26.30A 25.40 -4.40 29.80 1785 ---- ---- 27.10A 27.10A 26.20 -4.50 30.70 1790 ---- ---- 28.00A 28.00A 27.10 -4.60 31.70 1795 ---- ---- 28.90A 28.90A 27.90 -4.80 32.70 1800 ---- ---- 29.80A 29.80A 28.80 -4.90 33.70 300 1805 ---- ---- 30.70A 30.70A 29.80 -4.90 34.70 1810 ---- ---- 31.60A 31.60A 30.70 -5.00 35.70 1815 ---- ---- 32.60A 32.60A 31.70 -5.10 36.80 1820 ---- ---- 33.60A 33.60A 32.70 -5.20 37.90 1825 ---- ---- 34.70A 34.70A 33.70 -5.40 39.10 1830 ---- ---- 35.70A 35.70A 34.80 -5.40 40.20 1835 ---- ---- 36.80A 36.80A 35.90 -5.50 41.40 1840 ---- ---- 37.90A 37.90A 37.00 -5.70 42.70 1845 ---- ---- 39.10A 39.10A 38.10 -5.80 43.90 1850 ---- ---- 40.30A 40.30A 39.30 -5.90 45.20 1855 ---- ---- 41.50A 41.50A 40.50 -6.10 46.60 1860 ---- ---- 42.70A 42.70A 41.80 -6.10 47.90 1865 ---- ---- 44.00A 44.00A 43.10 -6.20 49.30 1870 ---- ---- 45.30A 45.30A 44.40 -6.40 50.80 1875 ---- ---- 46.70A 46.70A 45.70 -6.50 52.20 1880 ---- ---- 48.00A 48.00A 47.10 -6.60 53.70 75 1885 ---- ---- 49.50A 49.50A 48.50 -6.80 55.30 1890 ---- ---- 50.90A 50.90A 50.00 -6.90 56.90 1895 ---- ---- 52.40A 52.40A 51.50 -7.00 58.50 1900 ---- ---- 53.90A 53.90A 53.00 -7.10 60.10 1905 ---- ---- 55.40A 55.40A 54.50 -7.30 61.80 1910 ---- ---- 57.00A 57.00A 56.10 -7.40 63.50 1915 ---- ---- 58.60A 58.60A 57.70 -7.50 65.20 1920 ---- ---- 60.30A 60.30A 59.40 -7.60 67.00 1925 ---- ---- 62.00A 62.00A 61.10 -7.70 68.80 1930 ---- ---- 63.70A 63.70A 62.80 -7.90 70.70 1935 ---- ---- 65.40A 65.40A 64.60 -7.90 72.50 1940 ---- ---- 67.20A 67.20A 66.40 -8.10 74.50 1945 ---- ---- 69.10A 69.10A 68.20 -8.20 76.40 1950 ---- ---- 70.90A 70.90A 70.10 -8.30 78.40 100 1955 ---- ---- 72.80A 72.80A 72.00 -8.40 80.40 1960 ---- ---- 74.80A 74.80A 74.00 -8.50 82.50 1965 ---- ---- 76.70A 76.70A 76.00 -8.60 84.60 1970 ---- ---- 78.70A 78.70A 78.00 -8.70 86.70 100 1975 ---- ---- 80.70A 80.70A 80.10 -8.70 88.80 1980 ---- ---- 82.80A 82.80A 82.20 -8.80 91.00 1985 ---- ---- 84.90A 84.90A 84.30 -9.00 93.30 1990 ---- 95.70B 87.10A 87.10A 86.50 -9.10 95.60 1995 ---- 98.00B 89.30A 89.30A 88.70 -9.20 97.90 2000 ---- 100.40B 91.50A 91.50A 90.90 -9.30 100.20 130 2005 ---- 102.90B 93.80A 93.80A 93.20 -9.40 102.60 2010 ---- 105.40B 96.10A 96.10A 95.50 -9.50 105.00 220 2015 ---- 107.90B 98.50A 98.50A 97.90 -9.60 107.50 2020 ---- 110.50B 100.90A 100.90A 100.30 -9.60 109.90 2025 ---- 113.10B 103.30A 103.30A 102.70 -9.80 112.50 2030 ---- 115.70B 105.70A 105.70A 105.20 -9.80 115.00 2035 ---- 118.40B 108.20A 108.20A 107.70 -9.90 117.60 2040 ---- 121.10B 110.80A 110.80A 110.30 -10.00 120.30 50 2045 ---- 123.90B 113.30A 113.30A 112.90 -10.00 122.90 2050 ---- 126.60B 115.90A 115.90A 115.50 -10.20 125.70 2055 ---- 129.50B 118.60A 118.60A 118.10 -10.30 128.40 2060 ---- 132.30B 121.20A 121.20A 120.80 -10.40 131.20 2065 ---- 135.20B 124.00A 124.00A 123.60 -10.40 134.00 2070 ---- 138.10B 126.70A 126.70A 126.30 -10.60 136.90 2075 ---- 141.10B 129.50A 129.50A 129.10 -10.60 139.70 2080 ---- 144.10B 132.30A 132.30A 132.00 -10.70 142.70 2085 ---- 147.10B 135.10A 135.10A 134.80 -10.80 145.60 2090 ---- 150.20B 138.00A 138.00A 137.70 -10.90 148.60 2095 ---- 153.30B 140.90A 140.90A 140.70 -10.90 151.60 2100 ---- 156.40B 143.90A 143.90A 143.70 -11.00 154.70 2 2105 ---- 159.60B 146.90A 146.90A 146.70 -11.10 157.80 2110 ---- 162.80B 149.90A 149.90A 149.70 -11.20 160.90 120 2115 ---- 166.00B 153.00A 153.00A 152.80 -11.30 164.10 2120 ---- 169.20B 156.00A 156.00A 155.90 -11.40 167.30 2125 ---- 172.50B 159.10A 159.10A 159.00 -11.50 170.50 2130 ---- 175.80B 162.30A 162.30A 162.20 -11.50 173.70 2135 ---- 179.20B 165.50A 165.50A 165.40 -11.60 177.00 2140 ---- 182.60B 168.70A 168.70A 168.60 -11.70 180.30 2145 ---- 186.00B 171.90A 171.90A 171.90 -11.80 183.70 2150 ---- 189.40B 175.20A 175.20A 175.20 -11.80 187.00 2155 ---- 192.90B 178.50A 178.50A 178.50 -11.90 190.40 2160 ---- 196.40B 181.80A 181.80A 181.90 -12.00 193.90 2165 ---- 199.90B 185.20A 185.20A 185.20 -12.10 197.30 2170 ---- 203.40B 188.50A 188.50A 188.60 -12.20 200.80 2175 ---- 207.00B 191.90A 191.90A 192.10 -12.20 204.30 2180 ---- 210.60B 195.40A 195.40A 195.50 -12.40 207.90 2185 ---- 214.20B 198.80A 198.80A 199.00 -12.40 211.40 2190 ---- 217.80B 202.30A 202.30A 202.50 -12.50 215.00 2195 ---- 221.50B 205.80A 205.80A 206.00 -12.60 218.60 2200 ---- 225.20B 209.40A 209.40A 209.60 -12.70 222.30 2205 ---- 228.90B 212.90A 212.90A 213.20 -12.70 225.90 2210 ---- 232.60B 216.50A 216.50A 216.80 -12.80 229.60 2215 ---- 236.40B 220.20A 220.20A 220.40 -12.90 233.30 2220 ---- 240.20B 223.80A 223.80A 224.10 -12.90 237.00 2225 ---- 244.00B 227.50A 227.50A 227.80 -13.00 240.80 2230 ---- 247.80B 231.10A 231.10A 231.50 -13.10 244.60 2235 ---- 251.70B 234.80A 234.80A 235.20 -13.20 248.40 2240 ---- 255.50B 238.60A 238.60A 238.90 -13.30 252.20 2245 ---- 259.40B 242.30A 242.30A 242.70 -13.30 256.00 2250 ---- 263.30B 246.10A 246.10A 246.50 -13.40 259.90 2255 ---- 267.30B 249.90A 249.90A 250.30 -13.40 263.70 2260 ---- 271.20B 253.70A 253.70A 254.20 -13.40 267.60 2265 ---- 275.20B 257.50A 257.50A 258.00 -13.50 271.50 2270 ---- 279.20B 261.40A 261.40A 261.90 -13.60 275.50 2275 ---- 283.20B 265.20A 265.20A 265.80 -13.60 279.40 2280 ---- 287.20B 269.10A 269.10A 269.70 -13.70 283.40 2285 ---- 291.20B 273.00A 273.00A 273.60 -13.70 287.30 2290 ---- 295.30B 277.00A 277.00A 277.60 -13.70 291.30 2295 ---- 299.30B 280.90A 280.90A 281.50 -13.80 295.30 2300 ---- 303.40B 284.90A 284.90A 285.50 -13.90 299.40 2305 ---- 307.50B 288.90A 288.90A 289.50 -13.90 303.40 2310 ---- 311.60B 292.90A 292.90A 293.50 -14.00 307.50 2315 ---- 315.80B 296.90A 296.90A 297.60 -13.90 311.50 2320 ---- 319.90B 300.90A 300.90A 301.60 -14.00 315.60 2325 ---- 324.10B 305.00A 305.00A 305.70 -14.00 319.70 2330 ---- 328.30B 309.00A 309.00A 309.80 -14.00 323.80 2335 ---- 332.50B 313.10A 313.10A 313.90 -14.10 328.00 2340 ---- 336.70B 317.20A 317.20A 318.00 -14.10 332.10 2345 ---- 340.90B 321.30A 321.30A 322.10 -14.10 336.20 2350 ---- 345.10B 325.40A 325.40A 326.20 -14.20 340.40 2355 ---- 349.40B 329.50A 329.50A 330.40 -14.20 344.60 2360 ---- 353.60B 333.70A 333.70A 334.60 -14.20 348.80 2370 ---- 362.20B 342.00A 342.00A 342.90 -14.30 357.20 2375 ---- 366.50B 346.20A 346.20A 347.10 -14.30 361.40 2380 ---- 370.80B 350.40A 350.40A 351.40 -14.30 365.70 2390 ---- 379.50B 358.90A 358.90A 359.80 -14.40 374.20 2400 ---- 388.20B 367.40A 367.40A 368.40 -14.40 382.80 2410 ---- 396.90B 375.90A 396.90B 376.90 -14.50 391.40 2420 ---- 405.70B 384.50A 405.70B 385.60 -14.40 400.00 2425 ---- 410.10B 388.90A 410.10B 389.90 -14.40 404.30 2430 ---- 414.60B 393.20A 414.50B 394.20 -14.50 408.70 2440 ---- 423.40B 401.90A 423.40B 402.90 -14.50 417.40 2450 ---- 432.40B 410.60A 432.30B 411.70 -14.50 426.20 2460 ---- 441.30B 419.40A 441.30B 420.40 -14.60 435.00 2475 ---- 454.80B 432.60A 454.80B 433.70 -14.50 448.20 2500 ---- 477.40B 454.80A 477.40B 455.90 -14.60 470.50 2525 ---- 500.30B 477.30A 500.20B 478.40 -14.60 493.00 2550 ---- 523.30B 499.90A 523.30B 501.00 -14.70 515.70 2575 ---- 546.50B 522.70A 546.40B 523.90 -14.60 538.50 2600 ---- 569.80B 545.70A 569.80B 546.90 -14.70 561.60 2625 ---- 593.30B 568.90A 593.20B 570.10 -14.70 584.80 2650 ---- 616.90B 592.20A 616.80B 593.40 -14.70 608.10 2800 ---- 760.80B 734.60A 760.70B 736.20 -14.50 750.70 2950 ---- 907.90B 880.50A 907.80B 882.80 -14.30 897.10 3000 ---- 957.40B 929.60A 957.30B 932.30 -14.30 946.60 3500 ---- ---- ---- ---- 1432.20 -14.20 1446.40 4000 ---- ---- ---- ---- 1932.20 -14.20 1946.40 OG JUL24 Gold Option PUT 1275 ---- ---- ---- ---- 1.00 -.50 1.50 1300 ---- ---- ---- ---- 1.30 -.50 1.80 1325 ---- ---- ---- ---- 1.60 -.60 2.20 1350 ---- ---- ---- ---- 1.90 -.80 2.70 1375 ---- ---- ---- ---- 2.40 -.80 3.20 1400 ---- ---- ---- ---- 2.90 -1.00 3.90 1425 ---- ---- ---- ---- 3.40 -1.20 4.60 1450 ---- ---- ---- ---- 4.10 -1.40 5.50 1470 ---- ---- ---- ---- 4.80 -1.50 6.30 1475 ---- ---- ---- ---- 4.90 -1.60 6.50 1480 ---- ---- ---- ---- 5.10 -1.60 6.70 1490 ---- ---- ---- ---- 5.50 -1.60 7.10 1500 ---- ---- ---- ---- 5.90 -1.70 7.60 1510 ---- ---- ---- ---- 6.30 -1.80 8.10 1520 ---- ---- ---- ---- 6.70 -2.00 8.70 1525 ---- ---- ---- ---- 6.90 -2.00 8.90 1530 ---- ---- ---- ---- 7.20 -2.00 9.20 1540 ---- ---- ---- ---- 7.60 -2.20 9.80 1550 ---- ---- ---- ---- 8.10 -2.30 10.40 1560 ---- ---- ---- ---- 8.70 -2.30 11.00 1565 ---- ---- ---- ---- 8.90 -2.50 11.40 1570 ---- ---- ---- ---- 9.20 -2.50 11.70 1575 ---- ---- ---- ---- 9.50 -2.60 12.10 1580 ---- ---- ---- ---- 9.80 -2.60 12.40 1585 ---- ---- ---- ---- 10.10 -2.70 12.80 1590 ---- ---- ---- ---- 10.40 -2.70 13.10 1595 ---- ---- ---- ---- 10.70 -2.80 13.50 1600 ---- ---- ---- ---- 11.10 -2.80 13.90 1605 ---- ---- ---- ---- 11.40 -2.90 14.30 1610 ---- ---- ---- ---- 11.70 -3.00 14.70 1615 ---- ---- ---- ---- 12.10 -3.00 15.10 1620 ---- ---- ---- ---- 12.40 -3.10 15.50 1625 ---- ---- ---- ---- 12.80 -3.20 16.00 1630 ---- ---- ---- ---- 13.20 -3.20 16.40 1635 ---- ---- ---- ---- 13.50 -3.30 16.80 1640 ---- ---- ---- ---- 13.90 -3.40 17.30 1645 ---- ---- ---- ---- 14.30 -3.50 17.80 1650 ---- ---- ---- ---- 14.70 -3.50 18.20 1655 ---- ---- ---- ---- 15.10 -3.60 18.70 1660 ---- ---- ---- ---- 15.50 -3.70 19.20 1665 ---- ---- ---- ---- 16.00 -3.70 19.70 1670 ---- ---- ---- ---- 16.40 -3.80 20.20 1675 ---- ---- ---- ---- 16.80 -3.90 20.70 1680 ---- ---- ---- ---- 17.30 -3.90 21.20 1685 ---- ---- ---- ---- 17.70 -4.10 21.80 1690 ---- ---- ---- ---- 18.20 -4.10 22.30 1695 ---- ---- ---- ---- 18.70 -4.20 22.90 1700 ---- ---- ---- ---- 19.20 -4.30 23.50 1705 ---- ---- ---- ---- 19.70 -4.40 24.10 1710 ---- ---- ---- ---- 20.20 -4.50 24.70 1715 ---- ---- ---- ---- 20.80 -4.50 25.30 1720 ---- ---- ---- ---- 21.30 -4.60 25.90 1725 ---- ---- ---- ---- 21.90 -4.60 26.50 1730 ---- ---- ---- ---- 22.40 -4.80 27.20 1735 ---- ---- ---- ---- 23.00 -4.90 27.90 1740 ---- ---- ---- ---- 23.60 -5.00 28.60 1745 ---- ---- ---- ---- 24.20 -5.10 29.30 1750 ---- ---- ---- ---- 24.90 -5.10 30.00 1755 ---- ---- ---- ---- 25.50 -5.20 30.70 1760 ---- ---- ---- ---- 26.20 -5.30 31.50 1765 ---- ---- ---- ---- 26.80 -5.40 32.20 1770 ---- ---- ---- ---- 27.50 -5.50 33.00 1775 ---- ---- ---- ---- 28.30 -5.50 33.80 1780 ---- ---- ---- ---- 29.00 -5.70 34.70 1785 ---- ---- ---- ---- 29.70 -5.80 35.50 1790 ---- ---- ---- ---- 30.50 -5.90 36.40 1795 ---- ---- ---- ---- 31.30 -6.00 37.30 1800 ---- ---- ---- ---- 32.10 -6.10 38.20 1805 ---- ---- ---- ---- 33.00 -6.10 39.10 1810 ---- ---- ---- ---- 33.80 -6.30 40.10 1815 ---- ---- ---- ---- 34.70 -6.40 41.10 1820 ---- ---- ---- ---- 35.60 -6.50 42.10 1825 ---- ---- ---- ---- 36.50 -6.60 43.10 1830 ---- ---- ---- ---- 37.50 -6.70 44.20 1835 ---- ---- ---- ---- 38.50 -6.80 45.30 1840 ---- ---- ---- ---- 39.50 -6.90 46.40 1845 ---- ---- ---- ---- 40.50 -7.10 47.60 1850 ---- ---- ---- ---- 41.60 -7.10 48.70 1855 ---- ---- ---- ---- 42.70 -7.20 49.90 1860 ---- ---- ---- ---- 43.80 -7.40 51.20 1865 ---- ---- ---- ---- 45.00 -7.50 52.50 1870 ---- ---- ---- ---- 46.20 -7.60 53.80 1875 ---- ---- ---- ---- 47.40 -7.70 55.10 1880 ---- ---- ---- ---- 48.70 -7.80 56.50 1885 ---- ---- ---- ---- 49.90 -8.00 57.90 1890 ---- ---- ---- ---- 51.30 -8.00 59.30 1895 ---- ---- ---- ---- 52.60 -8.20 60.80 1900 ---- ---- ---- ---- 54.00 -8.30 62.30 1905 ---- ---- ---- ---- 55.40 -8.40 63.80 1910 ---- ---- ---- ---- 56.90 -8.50 65.40 1915 ---- ---- ---- ---- 58.40 -8.60 67.00 1920 ---- ---- ---- ---- 59.90 -8.70 68.60 1925 ---- ---- ---- ---- 61.50 -8.80 70.30 1930 ---- ---- ---- ---- 63.10 -8.90 72.00 1935 ---- ---- ---- ---- 64.70 -9.10 73.80 1940 ---- ---- ---- ---- 66.40 -9.20 75.60 1945 ---- ---- ---- ---- 68.10 -9.30 77.40 1950 ---- ---- ---- ---- 69.90 -9.40 79.30 1955 ---- ---- ---- ---- 71.70 -9.50 81.20 1960 ---- ---- ---- ---- 73.50 -9.70 83.20 1965 ---- ---- ---- ---- 75.40 -9.80 85.20 1970 ---- ---- ---- ---- 77.30 -9.90 87.20 1975 ---- ---- ---- ---- 79.30 -10.00 89.30 1980 ---- ---- ---- ---- 81.30 -10.10 91.40 1985 ---- ---- ---- ---- 83.40 -10.10 93.50 1990 ---- ---- ---- ---- 85.40 -10.30 95.70 1995 ---- ---- ---- ---- 87.60 -10.40 98.00 2000 ---- ---- ---- ---- 89.80 -10.50 100.30 2005 ---- ---- ---- ---- 92.00 -10.60 102.60 2010 ---- ---- ---- ---- 94.20 -10.80 105.00 2015 ---- ---- ---- ---- 96.50 -10.90 107.40 2020 ---- ---- ---- ---- 98.90 -10.90 109.80 2025 ---- ---- ---- ---- 101.30 -11.00 112.30 2030 ---- ---- ---- ---- 103.70 -11.10 114.80 2035 ---- ---- ---- ---- 106.20 -11.20 117.40 2040 ---- ---- ---- ---- 108.70 -11.30 120.00 2045 ---- ---- ---- ---- 111.30 -11.40 122.70 2050 ---- ---- ---- ---- 113.90 -11.50 125.40 2055 ---- ---- ---- ---- 116.50 -11.60 128.10 2060 ---- ---- ---- ---- 119.20 -11.70 130.90 2065 ---- ---- ---- ---- 121.90 -11.80 133.70 2070 ---- ---- ---- ---- 124.70 -11.80 136.50 2075 ---- ---- ---- ---- 127.50 -11.90 139.40 2080 ---- ---- ---- ---- 130.30 -12.10 142.40 2085 ---- ---- ---- ---- 133.20 -12.10 145.30 2090 ---- ---- ---- ---- 136.10 -12.20 148.30 2095 ---- ---- ---- ---- 139.00 -12.30 151.30 2100 ---- ---- ---- ---- 142.00 -12.40 154.40 2105 ---- ---- ---- ---- 145.00 -12.50 157.50 2110 ---- ---- ---- ---- 148.10 -12.50 160.60 2115 ---- ---- ---- ---- 151.20 -12.60 163.80 2120 ---- ---- ---- ---- 154.30 -12.70 167.00 2125 ---- ---- ---- ---- 157.40 -12.80 170.20 2130 ---- ---- ---- ---- 160.60 -12.80 173.40 2135 ---- ---- ---- ---- 163.80 -12.90 176.70 2140 ---- ---- ---- ---- 167.10 -12.90 180.00 2145 ---- ---- ---- ---- 170.40 -13.00 183.40 2150 ---- ---- ---- ---- 173.70 -13.00 186.70 2155 ---- ---- ---- ---- 177.00 -13.10 190.10 2160 ---- ---- ---- ---- 180.30 -13.20 193.50 2165 ---- ---- ---- ---- 183.70 -13.30 197.00 2170 ---- ---- ---- ---- 187.10 -13.30 200.40 2175 ---- ---- ---- ---- 190.60 -13.30 203.90 2180 ---- ---- ---- ---- 194.00 -13.40 207.40 2185 ---- ---- ---- ---- 197.50 -13.50 211.00 2190 ---- ---- ---- ---- 201.00 -13.50 214.50 2195 ---- ---- ---- ---- 204.50 -13.60 218.10 2200 ---- ---- ---- ---- 208.10 -13.60 221.70 2205 ---- ---- ---- ---- 211.60 -13.70 225.30 2210 ---- ---- ---- ---- 215.20 -13.70 228.90 2215 ---- ---- ---- ---- 218.80 -13.80 232.60 2220 ---- ---- ---- ---- 222.40 -13.90 236.30 2225 ---- ---- ---- ---- 226.10 -13.90 240.00 2230 ---- ---- ---- ---- 229.70 -14.00 243.70 2235 ---- ---- ---- ---- 233.40 -14.00 247.40 2240 ---- ---- ---- ---- 237.10 -14.00 251.10 2245 ---- ---- ---- ---- 240.80 -14.10 254.90 2250 ---- ---- ---- ---- 244.50 -14.10 258.60 2255 ---- ---- ---- ---- 248.30 -14.10 262.40 2260 ---- ---- ---- ---- 252.00 -14.20 266.20 2265 ---- ---- ---- ---- 255.80 -14.20 270.00 2270 ---- ---- ---- ---- 259.60 -14.20 273.80 2275 ---- ---- ---- ---- 263.40 -14.20 277.60 2280 ---- ---- ---- ---- 267.20 -14.30 281.50 2285 ---- ---- ---- ---- 271.00 -14.40 285.40 2290 ---- ---- ---- ---- 274.90 -14.30 289.20 2295 ---- ---- ---- ---- 278.70 -14.40 293.10 2300 ---- ---- ---- ---- 282.60 -14.40 297.00 2305 ---- ---- ---- ---- 286.50 -14.40 300.90 2310 ---- ---- ---- ---- 290.40 -14.50 304.90 2315 ---- ---- ---- ---- 294.30 -14.50 308.80 2320 ---- ---- ---- ---- 298.20 -14.60 312.80 2325 ---- ---- ---- ---- 302.20 -14.50 316.70 2330 ---- ---- ---- ---- 306.10 -14.60 320.70 2335 ---- ---- ---- ---- 310.10 -14.60 324.70 2340 ---- ---- ---- ---- 314.10 -14.60 328.70 2345 ---- ---- ---- ---- 318.10 -14.60 332.70 2350 ---- ---- ---- ---- 322.10 -14.70 336.80 2355 ---- ---- ---- ---- 326.10 -14.70 340.80 2360 ---- ---- ---- ---- 330.20 -14.70 344.90 2365 ---- ---- ---- ---- 334.20 -14.70 348.90 2370 ---- ---- ---- ---- 338.30 -14.70 353.00 2375 ---- ---- ---- ---- 342.40 -14.70 357.10 2380 ---- ---- ---- ---- 346.50 -14.70 361.20 2390 ---- ---- ---- ---- 354.70 -14.80 369.50 2400 ---- ---- ---- ---- 363.00 -14.80 377.80 2410 ---- ---- ---- ---- 371.30 -14.80 386.10 2420 ---- ---- ---- ---- 379.70 -14.80 394.50 2425 ---- ---- ---- ---- 383.90 -14.90 398.80 2430 ---- ---- ---- ---- 388.10 -14.90 403.00 2440 ---- ---- ---- ---- 396.50 -15.00 411.50 2450 ---- ---- ---- ---- 405.10 -14.90 420.00 2460 ---- ---- ---- ---- 413.60 -15.00 428.60 2470 ---- ---- ---- ---- 422.20 -15.00 437.20 2475 ---- ---- ---- ---- 426.50 -15.00 441.50 2500 ---- ---- ---- ---- 448.30 -15.00 463.30 2525 ---- ---- ---- ---- 470.20 -15.10 485.30 2550 ---- ---- ---- ---- 492.40 -15.10 507.50 2575 ---- ---- ---- ---- 514.90 -15.00 529.90 2600 ---- ---- ---- ---- 537.50 -15.00 552.50 2625 ---- ---- ---- ---- 560.30 -15.00 575.30 2650 ---- ---- ---- ---- 583.20 -15.10 598.30 OG AUG24 Gold Option PUT 1400 ---- ---- ---- ---- 3.70 -1.20 4.90 1425 ---- ---- ---- ---- 4.40 -1.40 5.80 1450 ---- ---- ---- ---- 5.20 -1.60 6.80 1475 ---- ---- ---- ---- 6.10 -1.80 7.90 1500 ---- ---- ---- ---- 7.20 -2.00 9.20 1525 ---- ---- ---- ---- 8.40 -2.30 10.70 1550 ---- ---- ---- ---- 9.70 -2.60 12.30 1575 ---- ---- ---- ---- 11.30 -2.80 14.10 1580 ---- ---- ---- ---- 11.60 -2.90 14.50 1590 ---- ---- ---- ---- 12.30 -3.00 15.30 1600 ---- ---- ---- ---- 13.00 -3.10 16.10 1610 ---- ---- ---- ---- 13.70 -3.30 17.00 1620 ---- ---- ---- ---- 14.50 -3.40 17.90 1625 ---- ---- ---- ---- 14.90 -3.40 18.30 1630 ---- ---- ---- ---- 15.30 -3.50 18.80 1640 ---- ---- ---- ---- 16.10 -3.70 19.80 1650 ---- ---- ---- ---- 17.00 -3.80 20.80 1660 ---- ---- ---- ---- 17.90 -3.90 21.80 1670 ---- ---- ---- ---- 18.80 -4.10 22.90 1675 ---- ---- ---- ---- 19.30 -4.20 23.50 1680 ---- ---- ---- ---- 19.80 -4.30 24.10 1685 ---- ---- ---- ---- 20.30 -4.30 24.60 1690 ---- ---- ---- ---- 20.80 -4.40 25.20 1695 ---- ---- ---- ---- 21.30 -4.60 25.90 1700 ---- ---- ---- ---- 21.90 -4.60 26.50 1705 ---- ---- ---- ---- 22.40 -4.70 27.10 1710 ---- ---- ---- ---- 23.00 -4.80 27.80 1715 ---- ---- ---- ---- 23.60 -4.80 28.40 1720 ---- ---- ---- ---- 24.20 -4.90 29.10 1725 ---- ---- ---- ---- 24.80 -5.00 29.80 1730 ---- ---- ---- ---- 25.40 -5.10 30.50 1735 ---- ---- ---- ---- 26.00 -5.20 31.20 1740 ---- ---- ---- ---- 26.70 -5.20 31.90 1745 ---- ---- ---- ---- 27.30 -5.40 32.70 1750 ---- ---- ---- ---- 28.00 -5.50 33.50 1755 ---- ---- ---- ---- 28.70 -5.50 34.20 1760 ---- ---- ---- ---- 29.40 -5.60 35.00 1765 ---- ---- ---- ---- 30.10 -5.80 35.90 1770 ---- ---- ---- ---- 30.90 -5.80 36.70 1775 ---- ---- ---- ---- 31.70 -5.90 37.60 1780 ---- ---- ---- ---- 32.40 -6.00 38.40 1785 ---- ---- ---- ---- 33.20 -6.10 39.30 1790 ---- ---- ---- ---- 34.10 -6.20 40.30 1795 ---- ---- ---- ---- 34.90 -6.30 41.20 1800 ---- ---- ---- ---- 35.80 -6.40 42.20 1805 ---- ---- ---- ---- 36.70 -6.40 43.10 1810 ---- ---- ---- ---- 37.60 -6.50 44.10 1815 ---- ---- ---- ---- 38.50 -6.70 45.20 1820 ---- ---- ---- ---- 39.40 -6.80 46.20 1825 ---- ---- ---- ---- 40.40 -6.90 47.30 1830 ---- ---- ---- ---- 41.40 -7.00 48.40 1835 ---- ---- ---- ---- 42.40 -7.20 49.60 1840 ---- ---- ---- ---- 43.50 -7.20 50.70 1845 ---- ---- ---- ---- 44.60 -7.30 51.90 1850 ---- ---- ---- ---- 45.70 -7.40 53.10 1855 ---- ---- ---- ---- 46.80 -7.60 54.40 1860 ---- ---- ---- ---- 48.00 -7.60 55.60 1865 ---- ---- ---- ---- 49.20 -7.70 56.90 1870 ---- ---- ---- ---- 50.40 -7.90 58.30 1875 ---- ---- ---- ---- 51.70 -7.90 59.60 1880 ---- ---- ---- ---- 52.90 -8.10 61.00 1885 ---- ---- ---- ---- 54.30 -8.10 62.40 1890 ---- ---- ---- ---- 55.60 -8.30 63.90 1895 ---- ---- ---- ---- 57.00 -8.40 65.40 1900 ---- ---- ---- ---- 58.40 -8.50 66.90 1905 ---- ---- ---- ---- 59.80 -8.70 68.50 1910 ---- ---- ---- ---- 61.30 -8.80 70.10 1915 ---- ---- ---- ---- 62.80 -8.90 71.70 1920 ---- ---- ---- ---- 64.40 -9.00 73.40 1925 ---- ---- ---- ---- 66.00 -9.10 75.10 1930 ---- ---- ---- ---- 67.60 -9.20 76.80 1935 ---- ---- ---- ---- 69.30 -9.30 78.60 1940 ---- ---- ---- ---- 71.00 -9.40 80.40 1945 ---- ---- ---- ---- 72.70 -9.50 82.20 1950 ---- ---- ---- ---- 74.50 -9.60 84.10 1955 ---- ---- ---- ---- 76.30 -9.70 86.00 1960 ---- ---- ---- ---- 78.20 -9.80 88.00 1965 ---- ---- ---- ---- 80.10 -9.90 90.00 1970 ---- ---- ---- ---- 82.00 -10.10 92.10 1975 ---- ---- ---- ---- 84.00 -10.10 94.10 1980 ---- ---- ---- ---- 86.00 -10.30 96.30 1985 ---- ---- ---- ---- 88.10 -10.30 98.40 1990 ---- ---- ---- ---- 90.20 -10.40 100.60 1995 ---- ---- ---- ---- 92.30 -10.60 102.90 2000 ---- ---- ---- ---- 94.50 -10.70 105.20 2005 ---- ---- ---- ---- 96.70 -10.80 107.50 2010 ---- ---- ---- ---- 99.00 -10.90 109.90 2015 ---- ---- ---- ---- 101.30 -11.00 112.30 2020 ---- ---- ---- ---- 103.70 -11.10 114.80 2025 ---- ---- ---- ---- 106.10 -11.20 117.30 2030 ---- ---- ---- ---- 108.60 -11.20 119.80 2035 ---- ---- ---- ---- 111.00 -11.40 122.40 2040 ---- ---- ---- ---- 113.60 -11.50 125.10 2045 ---- ---- ---- ---- 116.20 -11.50 127.70 2050 ---- ---- ---- ---- 118.80 -11.60 130.40 2055 ---- ---- ---- ---- 121.40 -11.80 133.20 2060 ---- ---- ---- ---- 124.20 -11.80 136.00 2065 ---- ---- ---- ---- 126.90 -11.90 138.80 2070 ---- ---- ---- ---- 129.70 -12.00 141.70 2075 ---- ---- ---- ---- 132.50 -12.10 144.60 2080 ---- ---- ---- ---- 135.40 -12.10 147.50 2085 ---- ---- ---- ---- 138.30 -12.20 150.50 2090 ---- ---- ---- ---- 141.20 -12.30 153.50 2095 ---- ---- ---- ---- 144.10 -12.50 156.60 2100 ---- ---- ---- ---- 147.20 -12.40 159.60 2105 ---- ---- ---- ---- 150.20 -12.60 162.80 2110 ---- ---- ---- ---- 153.30 -12.60 165.90 2115 ---- ---- ---- ---- 156.40 -12.70 169.10 2120 ---- ---- ---- ---- 159.50 -12.80 172.30 2125 ---- ---- ---- ---- 162.70 -12.80 175.50 2130 ---- ---- ---- ---- 165.80 -13.00 178.80 2135 ---- ---- ---- ---- 169.10 -13.00 182.10 2140 ---- ---- ---- ---- 172.30 -13.10 185.40 2145 ---- ---- ---- ---- 175.60 -13.10 188.70 2150 ---- ---- ---- ---- 178.90 -13.20 192.10 2155 ---- ---- ---- ---- 182.20 -13.30 195.50 2160 ---- ---- ---- ---- 185.60 -13.30 198.90 2165 ---- ---- ---- ---- 189.00 -13.30 202.30 2170 ---- ---- ---- ---- 192.40 -13.40 205.80 2175 ---- ---- ---- ---- 195.80 -13.50 209.30 2180 ---- ---- ---- ---- 199.30 -13.50 212.80 2185 ---- ---- ---- ---- 202.70 -13.60 216.30 2190 ---- ---- ---- ---- 206.20 -13.60 219.80 2195 ---- ---- ---- ---- 209.70 -13.70 223.40 2200 ---- ---- ---- ---- 213.30 -13.70 227.00 2205 ---- ---- ---- ---- 216.80 -13.80 230.60 2210 ---- ---- ---- ---- 220.40 -13.80 234.20 2215 ---- ---- ---- ---- 224.00 -13.80 237.80 2220 ---- ---- ---- ---- 227.60 -13.90 241.50 2225 ---- ---- ---- ---- 231.20 -13.90 245.10 2230 ---- ---- ---- ---- 234.80 -14.00 248.80 2235 ---- ---- ---- ---- 238.50 -14.00 252.50 2240 ---- ---- ---- ---- 242.10 -14.10 256.20 2245 ---- ---- ---- ---- 245.80 -14.10 259.90 2250 ---- ---- ---- ---- 249.50 -14.20 263.70 2255 ---- ---- ---- ---- 253.30 -14.10 267.40 2260 ---- ---- ---- ---- 257.00 -14.20 271.20 2265 ---- ---- ---- ---- 260.70 -14.30 275.00 2270 ---- ---- ---- ---- 264.50 -14.30 278.80 2275 ---- ---- ---- ---- 268.30 -14.30 282.60 2280 ---- ---- ---- ---- 272.10 -14.40 286.50 2285 ---- ---- ---- ---- 275.90 -14.40 290.30 2290 ---- ---- ---- ---- 279.80 -14.40 294.20 2295 ---- ---- ---- ---- 283.60 -14.50 298.10 2300 ---- ---- ---- ---- 287.50 -14.50 302.00 2305 ---- ---- ---- ---- 291.40 -14.50 305.90 2310 ---- ---- ---- ---- 295.20 -14.60 309.80 2315 ---- ---- ---- ---- 299.20 -14.50 313.70 2320 ---- ---- ---- ---- 303.10 -14.60 317.70 2325 ---- ---- ---- ---- 307.00 -14.60 321.60 2330 ---- ---- ---- ---- 311.00 -14.60 325.60 2335 ---- ---- ---- ---- 314.90 -14.70 329.60 2340 ---- ---- ---- ---- 318.90 -14.70 333.60 2345 ---- ---- ---- ---- 322.90 -14.70 337.60 2350 ---- ---- ---- ---- 326.90 -14.70 341.60 2355 ---- ---- ---- ---- 330.90 -14.80 345.70 2360 ---- ---- ---- ---- 335.00 -14.70 349.70 2365 ---- ---- ---- ---- 339.00 -14.80 353.80 2370 ---- ---- ---- ---- 343.10 -14.80 357.90 2375 ---- ---- ---- ---- 347.10 -14.90 362.00 2380 ---- ---- ---- ---- 351.20 -14.90 366.10 2390 ---- ---- ---- ---- 359.40 -14.90 374.30 2400 ---- ---- ---- ---- 367.70 -14.90 382.60 2410 ---- ---- ---- ---- 376.00 -15.00 391.00 2420 ---- ---- ---- ---- 384.40 -14.90 399.30 2425 ---- ---- ---- ---- 388.60 -14.90 403.50 2430 ---- ---- ---- ---- 392.80 -15.00 407.80 2440 ---- ---- ---- ---- 401.20 -15.00 416.20 2450 ---- ---- ---- ---- 409.70 -15.00 424.70 2460 ---- ---- ---- ---- 418.20 -15.10 433.30 2470 ---- ---- ---- ---- 426.80 -15.10 441.90 2475 ---- ---- ---- ---- 431.10 -15.10 446.20 2500 ---- ---- ---- ---- 452.80 -15.10 467.90 2525 ---- ---- ---- ---- 474.70 -15.10 489.80 2550 ---- ---- ---- ---- 496.80 -15.20 512.00 2575 ---- ---- ---- ---- 519.10 -15.20 534.30 2600 ---- ---- ---- ---- 541.60 -15.20 556.80 2625 ---- ---- ---- ---- 564.30 -15.20 579.50 2650 ---- ---- ---- ---- 587.10 -15.20 602.30 OG SEP24 Gold Option PUT 1475 ---- ---- ---- ---- 7.60 -2.00 9.60 1500 ---- ---- ---- ---- 8.70 -2.30 11.00 1525 ---- ---- ---- ---- 10.00 -2.50 12.50 1550 ---- ---- ---- ---- 11.40 -2.80 14.20 1575 ---- ---- ---- ---- 13.00 -3.10 16.10 1600 ---- ---- ---- ---- 14.80 -3.30 18.10 1625 ---- ---- ---- ---- 16.80 -3.60 20.40 1650 ---- ---- ---- ---- 18.90 -4.10 23.00 1660 ---- ---- ---- ---- 19.90 -4.20 24.10 1670 ---- ---- ---- ---- 20.90 -4.30 25.20 1675 ---- ---- ---- ---- 21.40 -4.40 25.80 1680 ---- ---- ---- ---- 21.90 -4.50 26.40 1690 ---- ---- ---- ---- 23.00 -4.60 27.60 1700 ---- ---- ---- ---- 24.10 -4.80 28.90 1710 ---- ---- ---- ---- 25.20 -5.00 30.20 1720 ---- ---- ---- ---- 26.40 -5.10 31.50 1725 ---- ---- ---- ---- 27.00 -5.20 32.20 1730 ---- ---- ---- ---- 27.70 -5.30 33.00 1740 ---- ---- ---- ---- 29.00 -5.50 34.50 1750 ---- ---- ---- ---- 30.40 -5.60 36.00 1760 ---- ---- ---- ---- 31.80 -5.80 37.60 1765 ---- ---- ---- ---- 32.50 -5.90 38.40 1770 ---- ---- ---- ---- 33.30 -6.00 39.30 1775 ---- ---- ---- ---- 34.10 -6.10 40.20 1780 ---- ---- ---- ---- 34.90 -6.10 41.00 1785 ---- ---- ---- ---- 35.70 -6.20 41.90 1790 ---- ---- ---- ---- 36.50 -6.40 42.90 1795 ---- ---- ---- ---- 37.40 -6.40 43.80 1800 ---- ---- ---- ---- 38.20 -6.60 44.80 1805 ---- ---- ---- ---- 39.10 -6.70 45.80 1810 ---- ---- ---- ---- 40.00 -6.80 46.80 1815 ---- ---- ---- ---- 41.00 -6.80 47.80 1820 ---- ---- ---- ---- 41.90 -7.00 48.90 1825 ---- ---- ---- ---- 42.90 -7.10 50.00 1830 ---- ---- ---- ---- 43.90 -7.20 51.10 1835 ---- ---- ---- ---- 45.00 -7.20 52.20 1840 ---- ---- ---- ---- 46.00 -7.40 53.40 1845 ---- ---- ---- ---- 47.10 -7.40 54.50 1850 ---- ---- ---- ---- 48.20 -7.60 55.80 1855 ---- ---- ---- ---- 49.40 -7.60 57.00 1860 ---- ---- ---- ---- 50.50 -7.80 58.30 1865 ---- ---- ---- ---- 51.70 -7.90 59.60 1870 ---- ---- ---- ---- 52.90 -8.00 60.90 1875 ---- ---- ---- ---- 54.20 -8.00 62.20 1880 ---- ---- ---- ---- 55.50 -8.10 63.60 1885 ---- ---- ---- ---- 56.80 -8.30 65.10 1890 ---- ---- ---- ---- 58.10 -8.40 66.50 1895 ---- ---- ---- ---- 59.50 -8.50 68.00 1900 ---- ---- ---- ---- 60.90 -8.60 69.50 1905 ---- ---- ---- ---- 62.30 -8.70 71.00 1910 ---- ---- ---- ---- 63.80 -8.80 72.60 1915 ---- ---- ---- ---- 65.30 -8.90 74.20 1920 ---- ---- ---- ---- 66.80 -9.10 75.90 1925 ---- ---- ---- ---- 68.40 -9.20 77.60 1930 ---- ---- ---- ---- 70.00 -9.30 79.30 1935 ---- ---- ---- ---- 71.70 -9.30 81.00 1940 ---- ---- ---- ---- 73.30 -9.50 82.80 1945 ---- ---- ---- ---- 75.00 -9.60 84.60 1950 ---- ---- ---- ---- 76.80 -9.70 86.50 1955 ---- ---- ---- ---- 78.60 -9.70 88.30 1960 ---- ---- ---- ---- 80.40 -9.90 90.30 1965 ---- ---- ---- ---- 82.20 -10.00 92.20 1970 ---- ---- ---- ---- 84.10 -10.10 94.20 1975 ---- ---- ---- ---- 86.10 -10.20 96.30 1980 ---- ---- ---- ---- 88.00 -10.30 98.30 1985 ---- ---- ---- ---- 90.00 -10.40 100.40 1990 ---- ---- ---- ---- 92.10 -10.50 102.60 1995 ---- ---- ---- ---- 94.20 -10.60 104.80 2000 ---- ---- ---- ---- 96.30 -10.70 107.00 2005 ---- ---- ---- ---- 98.40 -10.80 109.20 2010 ---- ---- ---- ---- 100.60 -10.90 111.50 2015 ---- ---- ---- ---- 102.90 -11.00 113.90 2020 ---- ---- ---- ---- 105.10 -11.10 116.20 2025 ---- ---- ---- ---- 107.50 -11.10 118.60 2030 ---- ---- ---- ---- 109.80 -11.30 121.10 2035 ---- ---- ---- ---- 112.20 -11.40 123.60 2040 ---- ---- ---- ---- 114.60 -11.50 126.10 2045 ---- ---- ---- ---- 117.10 -11.60 128.70 2050 ---- ---- ---- ---- 119.60 -11.70 131.30 2055 ---- ---- ---- ---- 122.20 -11.70 133.90 2060 ---- ---- ---- ---- 124.70 -11.90 136.60 2065 ---- ---- ---- ---- 127.40 -11.90 139.30 2070 ---- ---- ---- ---- 130.00 -12.00 142.00 2075 ---- ---- ---- ---- 132.70 -12.10 144.80 2080 ---- ---- ---- ---- 135.50 -12.10 147.60 2085 ---- ---- ---- ---- 138.20 -12.30 150.50 2090 ---- ---- ---- ---- 141.00 -12.40 153.40 2095 ---- ---- ---- ---- 143.90 -12.40 156.30 2100 ---- ---- ---- ---- 146.80 -12.40 159.20 2105 ---- ---- ---- ---- 149.70 -12.50 162.20 2110 ---- ---- ---- ---- 152.60 -12.60 165.20 2115 ---- ---- ---- ---- 155.60 -12.70 168.30 2120 ---- ---- ---- ---- 158.60 -12.80 171.40 2125 ---- ---- ---- ---- 161.60 -12.90 174.50 2130 ---- ---- ---- ---- 164.70 -12.90 177.60 2135 ---- ---- ---- ---- 167.80 -13.00 180.80 2140 ---- ---- ---- ---- 171.00 -13.00 184.00 2145 ---- ---- ---- ---- 174.10 -13.10 187.20 2150 ---- ---- ---- ---- 177.30 -13.20 190.50 2155 ---- ---- ---- ---- 180.60 -13.20 193.80 2160 ---- ---- ---- ---- 183.80 -13.30 197.10 2165 ---- ---- ---- ---- 187.10 -13.40 200.50 2170 ---- ---- ---- ---- 190.40 -13.40 203.80 2175 ---- ---- ---- ---- 193.70 -13.50 207.20 2180 ---- ---- ---- ---- 197.10 -13.50 210.60 2185 ---- ---- ---- ---- 200.50 -13.60 214.10 2190 ---- ---- ---- ---- 203.90 -13.70 217.60 2195 ---- ---- ---- ---- 207.30 -13.70 221.00 2200 ---- ---- ---- ---- 210.80 -13.80 224.60 2205 ---- ---- ---- ---- 214.30 -13.80 228.10 2210 ---- ---- ---- ---- 217.80 -13.90 231.70 2215 ---- ---- ---- ---- 221.30 -13.90 235.20 2220 ---- ---- ---- ---- 224.90 -13.90 238.80 2225 ---- ---- ---- ---- 228.50 -14.00 242.50 2230 ---- ---- ---- ---- 232.10 -14.00 246.10 2235 ---- ---- ---- ---- 235.70 -14.10 249.80 2240 ---- ---- ---- ---- 239.30 -14.10 253.40 2245 ---- ---- ---- ---- 243.00 -14.10 257.10 2250 ---- ---- ---- ---- 246.60 -14.20 260.80 2255 ---- ---- ---- ---- 250.30 -14.30 264.60 2260 ---- ---- ---- ---- 254.00 -14.30 268.30 2265 ---- ---- ---- ---- 257.80 -14.30 272.10 2270 ---- ---- ---- ---- 261.50 -14.40 275.90 2275 ---- ---- ---- ---- 265.30 -14.40 279.70 2280 ---- ---- ---- ---- 269.00 -14.50 283.50 2285 ---- ---- ---- ---- 272.80 -14.50 287.30 2290 ---- ---- ---- ---- 276.70 -14.50 291.20 2295 ---- ---- ---- ---- 280.50 -14.50 295.00 2300 ---- ---- ---- ---- 284.30 -14.60 298.90 2305 ---- ---- ---- ---- 288.20 -14.60 302.80 2310 ---- ---- ---- ---- 292.10 -14.60 306.70 2315 ---- ---- ---- ---- 295.90 -14.70 310.60 2320 ---- ---- ---- ---- 299.90 -14.60 314.50 2325 ---- ---- ---- ---- 303.80 -14.70 318.50 2330 ---- ---- ---- ---- 307.70 -14.70 322.40 2335 ---- ---- ---- ---- 311.70 -14.70 326.40 2340 ---- ---- ---- ---- 315.60 -14.80 330.40 2345 ---- ---- ---- ---- 319.60 -14.80 334.40 2350 ---- ---- ---- ---- 323.60 -14.80 338.40 2355 ---- ---- ---- ---- 327.60 -14.80 342.40 2360 ---- ---- ---- ---- 331.60 -14.90 346.50 2365 ---- ---- ---- ---- 335.60 -14.90 350.50 2370 ---- ---- ---- ---- 339.70 -14.90 354.60 2375 ---- ---- ---- ---- 343.70 -15.00 358.70 2380 ---- ---- ---- ---- 347.80 -15.00 362.80 2385 ---- ---- ---- ---- 351.90 -15.00 366.90 2390 ---- ---- ---- ---- 356.00 -15.00 371.00 2400 ---- ---- ---- ---- 364.20 -15.10 379.30 2410 ---- ---- ---- ---- 372.50 -15.10 387.60 2420 ---- ---- ---- ---- 380.80 -15.10 395.90 2425 ---- ---- ---- ---- 385.00 -15.10 400.10 2430 ---- ---- ---- ---- 389.20 -15.10 404.30 2440 ---- ---- ---- ---- 397.60 -15.10 412.70 2450 ---- ---- ---- ---- 406.00 -15.20 421.20 2460 ---- ---- ---- ---- 414.50 -15.20 429.70 2470 ---- ---- ---- ---- 423.00 -15.30 438.30 2475 ---- ---- ---- ---- 427.30 -15.30 442.60 2480 ---- ---- ---- ---- 431.60 -15.30 446.90 2500 ---- ---- ---- ---- 448.90 -15.30 464.20 2525 ---- ---- ---- ---- 470.60 -15.40 486.00 2550 ---- ---- ---- ---- 492.60 -15.40 508.00 2575 ---- ---- ---- ---- 514.80 -15.30 530.10 2600 ---- ---- ---- ---- 537.10 -15.40 552.50 2625 ---- ---- ---- ---- 559.60 -15.40 575.00 2650 ---- ---- ---- ---- 582.30 -15.40 597.70 2675 ---- ---- ---- ---- 605.10 -15.40 620.50 OG OCT24 Gold Option PUT 1500 ---- ---- ---- ---- 8.10 -2.20 10.30 1525 ---- ---- ---- ---- 9.40 -2.50 11.90 1550 ---- ---- ---- ---- 10.90 -2.80 13.70 1575 ---- ---- ---- ---- 12.60 -3.10 15.70 1600 ---- ---- ---- ---- 14.60 -3.40 18.00 1625 ---- ---- ---- ---- 16.70 -3.80 20.50 1650 ---- ---- ---- ---- 19.10 -4.20 23.30 1675 ---- ---- ---- ---- 21.80 -4.60 26.40 1680 ---- ---- ---- ---- 22.40 -4.60 27.00 1690 ---- ---- ---- ---- 23.60 -4.80 28.40 1700 ---- ---- ---- ---- 24.80 -5.00 29.80 1710 ---- ---- ---- ---- 26.10 -5.10 31.20 1720 ---- ---- ---- ---- 27.50 -5.20 32.70 1725 ---- ---- ---- ---- 28.20 -5.30 33.50 1730 ---- ---- ---- ---- 28.90 -5.40 34.30 1740 ---- ---- ---- ---- 30.30 -5.70 36.00 1750 ---- ---- ---- ---- 31.80 -5.90 37.70 1760 ---- ---- ---- ---- 33.40 -6.00 39.40 1770 ---- ---- ---- ---- 35.10 -6.10 41.20 1775 ---- ---- ---- ---- 35.90 -6.30 42.20 1780 ---- ---- ---- ---- 36.80 -6.30 43.10 1785 ---- ---- ---- ---- 37.70 -6.40 44.10 1790 ---- ---- ---- ---- 38.60 -6.50 45.10 1795 ---- ---- ---- ---- 39.50 -6.60 46.10 1800 ---- ---- ---- ---- 40.40 -6.80 47.20 1805 ---- ---- ---- ---- 41.40 -6.80 48.20 1810 ---- ---- ---- ---- 42.40 -6.90 49.30 1815 ---- ---- ---- ---- 43.40 -7.00 50.40 1820 ---- ---- ---- ---- 44.40 -7.10 51.50 1825 ---- ---- ---- ---- 45.40 -7.30 52.70 1830 ---- ---- ---- ---- 46.50 -7.40 53.90 1835 ---- ---- ---- ---- 47.60 -7.50 55.10 1840 ---- ---- ---- ---- 48.70 -7.60 56.30 1845 ---- ---- ---- ---- 49.90 -7.60 57.50 1850 ---- ---- ---- ---- 51.00 -7.80 58.80 1855 ---- ---- ---- ---- 52.20 -7.90 60.10 1860 ---- ---- ---- ---- 53.40 -8.00 61.40 1865 ---- ---- ---- ---- 54.70 -8.00 62.70 1870 ---- ---- ---- ---- 55.90 -8.20 64.10 1875 ---- ---- ---- ---- 57.20 -8.30 65.50 1880 ---- ---- ---- ---- 58.50 -8.40 66.90 1885 ---- ---- ---- ---- 59.90 -8.50 68.40 1890 ---- ---- ---- ---- 61.30 -8.60 69.90 1895 ---- ---- ---- ---- 62.70 -8.70 71.40 1900 ---- ---- ---- ---- 64.10 -8.80 72.90 1905 ---- ---- ---- ---- 65.60 -8.90 74.50 1910 ---- ---- ---- ---- 67.10 -9.00 76.10 1915 ---- ---- ---- ---- 68.60 -9.20 77.80 1920 ---- ---- ---- ---- 70.20 -9.20 79.40 1925 ---- ---- ---- ---- 71.80 -9.30 81.10 1930 ---- ---- ---- ---- 73.40 -9.50 82.90 1935 ---- ---- ---- ---- 75.10 -9.50 84.60 1940 ---- ---- ---- ---- 76.80 -9.70 86.50 1945 ---- ---- ---- ---- 78.60 -9.70 88.30 1950 ---- ---- ---- ---- 80.30 -9.90 90.20 1955 ---- ---- ---- ---- 82.10 -10.00 92.10 1960 ---- ---- ---- ---- 84.00 -10.10 94.10 1965 ---- ---- ---- ---- 85.90 -10.20 96.10 1970 ---- ---- ---- ---- 87.80 -10.30 98.10 1975 ---- ---- ---- ---- 89.80 -10.40 100.20 1980 ---- ---- ---- ---- 91.80 -10.50 102.30 1985 ---- ---- ---- ---- 93.80 -10.60 104.40 1990 ---- ---- ---- ---- 95.90 -10.70 106.60 1995 ---- ---- ---- ---- 98.10 -10.70 108.80 2000 ---- ---- ---- ---- 100.20 -10.90 111.10 2005 ---- ---- ---- ---- 102.40 -11.00 113.40 2010 ---- ---- ---- ---- 104.70 -11.10 115.80 2015 ---- ---- ---- ---- 107.00 -11.10 118.10 2020 ---- ---- ---- ---- 109.30 -11.30 120.60 2025 ---- ---- ---- ---- 111.70 -11.30 123.00 2030 ---- ---- ---- ---- 114.10 -11.40 125.50 2035 ---- ---- ---- ---- 116.60 -11.50 128.10 2040 ---- ---- ---- ---- 119.00 -11.70 130.70 2045 ---- ---- ---- ---- 121.60 -11.70 133.30 2050 ---- ---- ---- ---- 124.10 -11.80 135.90 2055 ---- ---- ---- ---- 126.70 -11.90 138.60 2060 ---- ---- ---- ---- 129.40 -11.90 141.30 2065 ---- ---- ---- ---- 132.00 -12.10 144.10 2070 ---- ---- ---- ---- 134.70 -12.20 146.90 2075 ---- ---- ---- ---- 137.50 -12.20 149.70 2080 ---- ---- ---- ---- 140.30 -12.30 152.60 2085 ---- ---- ---- ---- 143.10 -12.30 155.40 2090 ---- ---- ---- ---- 145.90 -12.50 158.40 2095 ---- ---- ---- ---- 148.80 -12.50 161.30 2100 ---- ---- ---- ---- 151.70 -12.60 164.30 2105 ---- ---- ---- ---- 154.60 -12.70 167.30 2110 ---- ---- ---- ---- 157.60 -12.80 170.40 2115 ---- ---- ---- ---- 160.60 -12.80 173.40 2120 ---- ---- ---- ---- 163.60 -12.90 176.50 2125 ---- ---- ---- ---- 166.70 -12.90 179.60 2130 ---- ---- ---- ---- 169.80 -13.00 182.80 2135 ---- ---- ---- ---- 172.90 -13.10 186.00 2140 ---- ---- ---- ---- 176.00 -13.20 189.20 2145 ---- ---- ---- ---- 179.20 -13.20 192.40 2150 ---- ---- ---- ---- 182.40 -13.30 195.70 2155 ---- ---- ---- ---- 185.60 -13.40 199.00 2160 ---- ---- ---- ---- 188.90 -13.40 202.30 2165 ---- ---- ---- ---- 192.10 -13.50 205.60 2170 ---- ---- ---- ---- 195.50 -13.50 209.00 2175 ---- ---- ---- ---- 198.80 -13.60 212.40 2180 ---- ---- ---- ---- 202.10 -13.70 215.80 2185 ---- ---- ---- ---- 205.50 -13.70 219.20 2190 ---- ---- ---- ---- 208.90 -13.70 222.60 2195 ---- ---- ---- ---- 212.30 -13.80 226.10 2200 ---- ---- ---- ---- 215.80 -13.80 229.60 2205 ---- ---- ---- ---- 219.20 -13.90 233.10 2210 ---- ---- ---- ---- 222.70 -14.00 236.70 2215 ---- ---- ---- ---- 226.30 -13.90 240.20 2220 ---- ---- ---- ---- 229.80 -14.00 243.80 2225 ---- ---- ---- ---- 233.30 -14.10 247.40 2230 ---- ---- ---- ---- 236.90 -14.10 251.00 2235 ---- ---- ---- ---- 240.50 -14.20 254.70 2240 ---- ---- ---- ---- 244.10 -14.20 258.30 2245 ---- ---- ---- ---- 247.80 -14.20 262.00 2250 ---- ---- ---- ---- 251.40 -14.30 265.70 2255 ---- ---- ---- ---- 255.10 -14.30 269.40 2260 ---- ---- ---- ---- 258.80 -14.30 273.10 2265 ---- ---- ---- ---- 262.50 -14.40 276.90 2270 ---- ---- ---- ---- 266.20 -14.40 280.60 2275 ---- ---- ---- ---- 270.00 -14.40 284.40 2280 ---- ---- ---- ---- 273.70 -14.50 288.20 2285 ---- ---- ---- ---- 277.50 -14.50 292.00 2290 ---- ---- ---- ---- 281.30 -14.50 295.80 2295 ---- ---- ---- ---- 285.10 -14.60 299.70 2300 ---- ---- ---- ---- 288.90 -14.60 303.50 2305 ---- ---- ---- ---- 292.80 -14.60 307.40 2310 ---- ---- ---- ---- 296.60 -14.70 311.30 2315 ---- ---- ---- ---- 300.50 -14.70 315.20 2320 ---- ---- ---- ---- 304.40 -14.70 319.10 2325 ---- ---- ---- ---- 308.30 -14.70 323.00 2330 ---- ---- ---- ---- 312.20 -14.80 327.00 2335 ---- ---- ---- ---- 316.10 -14.80 330.90 2340 ---- ---- ---- ---- 320.10 -14.80 334.90 2345 ---- ---- ---- ---- 324.00 -14.90 338.90 2350 ---- ---- ---- ---- 328.00 -14.90 342.90 2355 ---- ---- ---- ---- 332.00 -14.90 346.90 2360 ---- ---- ---- ---- 336.00 -14.90 350.90 2365 ---- ---- ---- ---- 340.00 -15.00 355.00 2370 ---- ---- ---- ---- 344.00 -15.00 359.00 2375 ---- ---- ---- ---- 348.10 -15.00 363.10 2380 ---- ---- ---- ---- 352.10 -15.10 367.20 2385 ---- ---- ---- ---- 356.20 -15.00 371.20 2390 ---- ---- ---- ---- 360.30 -15.00 375.30 2400 ---- ---- ---- ---- 368.40 -15.20 383.60 2410 ---- ---- ---- ---- 376.70 -15.10 391.80 2420 ---- ---- ---- ---- 385.00 -15.10 400.10 2425 ---- ---- ---- ---- 389.10 -15.20 404.30 2430 ---- ---- ---- ---- 393.30 -15.20 408.50 2440 ---- ---- ---- ---- 401.70 -15.20 416.90 2450 ---- ---- ---- ---- 410.10 -15.30 425.40 2460 ---- ---- ---- ---- 418.50 -15.30 433.80 2470 ---- ---- ---- ---- 427.00 -15.30 442.30 2475 ---- ---- ---- ---- 431.30 -15.30 446.60 2480 ---- ---- ---- ---- 435.60 -15.30 450.90 2500 ---- ---- ---- ---- 452.70 -15.40 468.10 2525 ---- ---- ---- ---- 474.40 -15.40 489.80 2550 ---- ---- ---- ---- 496.30 -15.40 511.70 2575 ---- ---- ---- ---- 518.40 -15.40 533.80 2600 ---- ---- ---- ---- 540.60 -15.50 556.10 2625 ---- ---- ---- ---- 563.00 -15.50 578.50 2650 ---- ---- ---- ---- 585.60 -15.50 601.10 2675 ---- ---- ---- ---- 608.30 -15.50 623.80 OG NOV24 Gold Option PUT 1500 ---- ---- ---- ---- 8.30 -2.20 10.50 1525 ---- ---- ---- ---- 9.70 -2.50 12.20 1550 ---- ---- ---- ---- 11.20 -2.90 14.10 1575 ---- ---- ---- ---- 13.00 -3.20 16.20 1600 ---- ---- ---- ---- 15.00 -3.50 18.50 1625 ---- ---- ---- ---- 17.30 -3.80 21.10 1650 ---- ---- ---- ---- 19.80 -4.20 24.00 1675 ---- ---- ---- ---- 22.60 -4.60 27.20 1690 ---- ---- ---- ---- 24.40 -4.90 29.30 1700 ---- ---- ---- ---- 25.70 -5.00 30.70 1710 ---- ---- ---- ---- 27.10 -5.10 32.20 1720 ---- ---- ---- ---- 28.40 -5.40 33.80 1725 ---- ---- ---- ---- 29.20 -5.40 34.60 1730 ---- ---- ---- ---- 29.90 -5.50 35.40 1740 ---- ---- ---- ---- 31.40 -5.70 37.10 1750 ---- ---- ---- ---- 33.00 -5.90 38.90 1760 ---- ---- ---- ---- 34.60 -6.10 40.70 1770 ---- ---- ---- ---- 36.30 -6.30 42.60 1775 ---- ---- ---- ---- 37.20 -6.30 43.50 1780 ---- ---- ---- ---- 38.10 -6.40 44.50 1790 ---- ---- ---- ---- 39.90 -6.70 46.60 1795 ---- ---- ---- ---- 40.90 -6.70 47.60 1800 ---- ---- ---- ---- 41.80 -6.90 48.70 1805 ---- ---- ---- ---- 42.80 -6.90 49.70 1810 ---- ---- ---- ---- 43.80 -7.00 50.80 1815 ---- ---- ---- ---- 44.80 -7.10 51.90 1820 ---- ---- ---- ---- 45.80 -7.30 53.10 1825 ---- ---- ---- ---- 46.90 -7.30 54.20 1830 ---- ---- ---- ---- 48.00 -7.40 55.40 1835 ---- ---- ---- ---- 49.10 -7.50 56.60 1840 ---- ---- ---- ---- 50.20 -7.60 57.80 1845 ---- ---- ---- ---- 51.30 -7.70 59.00 1850 ---- ---- ---- ---- 52.50 -7.80 60.30 1855 ---- ---- ---- ---- 53.60 -8.00 61.60 1860 ---- ---- ---- ---- 54.80 -8.10 62.90 1865 ---- ---- ---- ---- 56.10 -8.10 64.20 1870 ---- ---- ---- ---- 57.30 -8.20 65.50 1875 ---- ---- ---- ---- 58.60 -8.30 66.90 1880 ---- ---- ---- ---- 59.80 -8.50 68.30 1885 ---- ---- ---- ---- 61.10 -8.60 69.70 1890 ---- ---- ---- ---- 62.50 -8.60 71.10 1895 ---- ---- ---- ---- 63.80 -8.80 72.60 1900 ---- ---- ---- ---- 65.20 -8.90 74.10 1905 ---- ---- ---- ---- 66.60 -9.00 75.60 1910 ---- ---- ---- ---- 68.10 -9.00 77.10 1915 ---- ---- ---- ---- 69.50 -9.20 78.70 1920 ---- ---- ---- ---- 71.00 -9.30 80.30 1925 ---- ---- ---- ---- 72.50 -9.40 81.90 1930 ---- ---- ---- ---- 74.10 -9.40 83.50 1935 ---- ---- ---- ---- 75.70 -9.50 85.20 1940 ---- ---- ---- ---- 77.30 -9.60 86.90 1945 ---- ---- ---- ---- 78.90 -9.80 88.70 1950 ---- ---- ---- ---- 80.60 -9.90 90.50 1955 ---- ---- ---- ---- 82.30 -10.00 92.30 1960 ---- ---- ---- ---- 84.10 -10.00 94.10 1965 ---- ---- ---- ---- 85.80 -10.20 96.00 1970 ---- ---- ---- ---- 87.70 -10.20 97.90 1975 ---- ---- ---- ---- 89.50 -10.40 99.90 1980 ---- ---- ---- ---- 91.40 -10.50 101.90 1985 ---- ---- ---- ---- 93.30 -10.60 103.90 1990 ---- ---- ---- ---- 95.30 -10.70 106.00 1995 ---- ---- ---- ---- 97.30 -10.80 108.10 2000 ---- ---- ---- ---- 99.40 -10.80 110.20 2005 ---- ---- ---- ---- 101.50 -10.90 112.40 2010 ---- ---- ---- ---- 103.60 -11.10 114.70 2015 ---- ---- ---- ---- 105.80 -11.20 117.00 2020 ---- ---- ---- ---- 108.00 -11.30 119.30 2025 ---- ---- ---- ---- 110.30 -11.30 121.60 2030 ---- ---- ---- ---- 112.60 -11.40 124.00 2035 ---- ---- ---- ---- 114.90 -11.60 126.50 2040 ---- ---- ---- ---- 117.30 -11.60 128.90 2045 ---- ---- ---- ---- 119.80 -11.70 131.50 2050 ---- ---- ---- ---- 122.20 -11.80 134.00 2055 ---- ---- ---- ---- 124.70 -11.90 136.60 2060 ---- ---- ---- ---- 127.30 -11.90 139.20 2065 ---- ---- ---- ---- 129.90 -12.00 141.90 2070 ---- ---- ---- ---- 132.50 -12.10 144.60 2075 ---- ---- ---- ---- 135.10 -12.30 147.40 2080 ---- ---- ---- ---- 137.80 -12.30 150.10 2085 ---- ---- ---- ---- 140.60 -12.40 153.00 2090 ---- ---- ---- ---- 143.40 -12.40 155.80 2095 ---- ---- ---- ---- 146.20 -12.50 158.70 2100 ---- ---- ---- ---- 149.00 -12.60 161.60 2105 ---- ---- ---- ---- 151.90 -12.70 164.60 2110 ---- ---- ---- ---- 154.80 -12.80 167.60 2115 ---- ---- ---- ---- 157.80 -12.80 170.60 2120 ---- ---- ---- ---- 160.70 -13.00 173.70 2125 ---- ---- ---- ---- 163.80 -12.90 176.70 2130 ---- ---- ---- ---- 166.80 -13.10 179.90 2135 ---- ---- ---- ---- 169.90 -13.10 183.00 2140 ---- ---- ---- ---- 173.00 -13.20 186.20 2145 ---- ---- ---- ---- 176.10 -13.30 189.40 2150 ---- ---- ---- ---- 179.30 -13.30 192.60 630 2155 ---- ---- ---- ---- 182.50 -13.40 195.90 2160 ---- ---- ---- ---- 185.70 -13.50 199.20 2165 ---- ---- ---- ---- 189.00 -13.50 202.50 2170 ---- ---- ---- ---- 192.30 -13.50 205.80 2175 ---- ---- ---- ---- 195.60 -13.60 209.20 2180 ---- ---- ---- ---- 198.90 -13.70 212.60 2185 ---- ---- ---- ---- 202.30 -13.70 216.00 2190 ---- ---- ---- ---- 205.70 -13.70 219.40 2195 ---- ---- ---- ---- 209.10 -13.80 222.90 2200 ---- ---- ---- ---- 212.50 -13.90 226.40 2205 ---- ---- ---- ---- 215.90 -14.00 229.90 2210 ---- ---- ---- ---- 219.40 -14.00 233.40 2215 ---- ---- ---- ---- 222.90 -14.00 236.90 2220 ---- ---- ---- ---- 226.40 -14.10 240.50 2225 ---- ---- ---- ---- 229.90 -14.10 244.00 2230 ---- ---- ---- ---- 233.50 -14.10 247.60 2235 ---- ---- ---- ---- 237.00 -14.20 251.20 2240 ---- ---- ---- ---- 240.60 -14.30 254.90 2245 ---- ---- ---- ---- 244.20 -14.30 258.50 2250 ---- ---- ---- ---- 247.80 -14.30 262.10 2255 ---- ---- ---- ---- 251.40 -14.40 265.80 2260 ---- ---- ---- ---- 255.00 -14.50 269.50 2265 ---- ---- ---- ---- 258.70 -14.50 273.20 2270 ---- ---- ---- ---- 262.30 -14.50 276.80 2275 ---- ---- ---- ---- 266.00 -14.60 280.60 2280 ---- ---- ---- ---- 269.70 -14.60 284.30 2285 ---- ---- ---- ---- 273.40 -14.60 288.00 2290 ---- ---- ---- ---- 277.10 -14.60 291.70 2295 ---- ---- ---- ---- 280.80 -14.70 295.50 2300 ---- ---- ---- ---- 284.50 -14.70 299.20 2305 ---- ---- ---- ---- 288.30 -14.70 303.00 2310 ---- ---- ---- ---- 292.00 -14.80 306.80 2315 ---- ---- ---- ---- 295.80 -14.80 310.60 2320 ---- ---- ---- ---- 299.60 -14.80 314.40 2325 ---- ---- ---- ---- 303.30 -14.90 318.20 2330 ---- ---- ---- ---- 307.10 -15.00 322.10 2335 ---- ---- ---- ---- 311.00 -14.90 325.90 2340 ---- ---- ---- ---- 314.80 -14.90 329.70 2345 ---- ---- ---- ---- 318.60 -15.00 333.60 2350 ---- ---- ---- ---- 322.50 -15.00 337.50 2355 ---- ---- ---- ---- 326.30 -15.10 341.40 2360 ---- ---- ---- ---- 330.20 -15.10 345.30 2365 ---- ---- ---- ---- 334.10 -15.10 349.20 2370 ---- ---- ---- ---- 338.00 -15.10 353.10 2375 ---- ---- ---- ---- 341.90 -15.10 357.00 2380 ---- ---- ---- ---- 345.80 -15.20 361.00 2385 ---- ---- ---- ---- 349.70 -15.20 364.90 2390 ---- ---- ---- ---- 353.70 -15.20 368.90 2395 ---- ---- ---- ---- 357.60 -15.20 372.80 2400 ---- ---- ---- ---- 361.60 -15.20 376.80 2410 ---- ---- ---- ---- 369.50 -15.30 384.80 2420 ---- ---- ---- ---- 377.60 -15.30 392.90 2425 ---- ---- ---- ---- 381.60 -15.30 396.90 2430 ---- ---- ---- ---- 385.60 -15.40 401.00 2440 ---- ---- ---- ---- 393.70 -15.40 409.10 2450 ---- ---- ---- ---- 401.90 -15.40 417.30 2460 ---- ---- ---- ---- 410.10 -15.40 425.50 2470 ---- ---- ---- ---- 418.30 -15.50 433.80 2475 ---- ---- ---- ---- 422.50 -15.50 438.00 2480 ---- ---- ---- ---- 426.60 -15.50 442.10 2490 ---- ---- ---- ---- 434.90 -15.60 450.50 2500 ---- ---- ---- ---- 443.30 -15.60 458.90 2525 ---- ---- ---- ---- 464.40 -15.60 480.00 2550 ---- ---- ---- ---- 485.70 -15.70 501.40 2575 ---- ---- ---- ---- 507.30 -15.70 523.00 2600 ---- ---- ---- ---- 529.00 -15.70 544.70 2625 ---- ---- ---- ---- 551.00 -15.70 566.70 2650 ---- ---- ---- ---- 573.10 -15.80 588.90 2675 ---- ---- ---- ---- 595.50 -15.70 611.20 2700 ---- ---- ---- ---- 617.90 -15.80 633.70 OG DEC24 Gold Option PUT 950 ---- ---- ---- ---- .30 -.10 .40 975 ---- ---- ---- ---- .40 -.10 .50 1000 ---- ---- ---- ---- .50 -.10 .60 1025 ---- ---- ---- ---- .60 -.20 .80 1050 ---- ---- ---- ---- .70 -.20 .90 1075 ---- ---- ---- ---- .80 -.30 1.10 1100 ---- ---- ---- ---- 1.00 -.40 1.40 1125 ---- ---- ---- ---- 1.20 -.40 1.60 1130 ---- ---- ---- ---- 1.30 -.40 1.70 1140 ---- ---- ---- ---- 1.40 -.40 1.80 1150 ---- ---- ---- ---- 1.50 -.50 2.00 1160 ---- ---- ---- ---- 1.60 -.50 2.10 1170 ---- ---- ---- ---- 1.70 -.50 2.20 1175 ---- ---- ---- ---- 1.70 -.60 2.30 1180 ---- ---- ---- ---- 1.80 -.60 2.40 1190 ---- ---- ---- ---- 1.90 -.70 2.60 1200 ---- ---- ---- ---- 2.10 -.60 2.70 1210 ---- ---- ---- ---- 2.20 -.70 2.90 1220 ---- ---- ---- ---- 2.40 -.70 3.10 1225 ---- ---- ---- ---- 2.40 -.80 3.20 1230 ---- ---- ---- ---- 2.50 -.80 3.30 1235 ---- ---- ---- ---- 2.60 -.80 3.40 1240 ---- ---- ---- ---- 2.70 -.80 3.50 1245 ---- ---- ---- ---- 2.80 -.90 3.70 1250 ---- ---- ---- ---- 2.90 -.90 3.80 70 1255 ---- ---- ---- ---- 3.00 -.90 3.90 1260 ---- ---- ---- ---- 3.10 -.90 4.00 1265 ---- ---- ---- ---- 3.20 -.90 4.10 1270 ---- ---- ---- ---- 3.30 -1.00 4.30 1275 ---- ---- ---- ---- 3.40 -1.00 4.40 1280 ---- ---- ---- ---- 3.50 -1.00 4.50 1285 ---- ---- ---- ---- 3.60 -1.10 4.70 1290 ---- ---- ---- ---- 3.70 -1.10 4.80 1295 ---- ---- ---- ---- 3.80 -1.20 5.00 1300 ---- ---- ---- ---- 4.00 -1.10 5.10 1305 ---- ---- ---- ---- 4.10 -1.20 5.30 1310 ---- ---- ---- ---- 4.20 -1.20 5.40 1315 ---- ---- ---- ---- 4.30 -1.30 5.60 1320 ---- ---- ---- ---- 4.50 -1.20 5.70 1325 ---- ---- ---- ---- 4.60 -1.30 5.90 1330 ---- ---- ---- ---- 4.80 -1.30 6.10 1335 ---- ---- ---- ---- 4.90 -1.40 6.30 1340 ---- ---- ---- ---- 5.10 -1.40 6.50 1345 ---- ---- ---- ---- 5.20 -1.40 6.60 1350 ---- ---- ---- ---- 5.40 -1.40 6.80 1355 ---- ---- ---- ---- 5.50 -1.50 7.00 1360 ---- ---- ---- ---- 5.70 -1.50 7.20 1365 ---- ---- ---- ---- 5.80 -1.60 7.40 1370 ---- ---- ---- ---- 6.00 -1.60 7.60 1375 ---- ---- ---- ---- 6.20 -1.60 7.80 1380 ---- ---- ---- ---- 6.40 -1.70 8.10 1385 ---- ---- ---- ---- 6.60 -1.70 8.30 1390 ---- ---- ---- ---- 6.80 -1.70 8.50 1395 ---- ---- ---- ---- 6.90 -1.80 8.70 1400 ---- ---- ---- ---- 7.10 -1.90 9.00 1405 ---- ---- ---- ---- 7.30 -1.90 9.20 1410 ---- ---- ---- ---- 7.60 -1.90 9.50 1415 ---- ---- ---- ---- 7.80 -1.90 9.70 1420 ---- ---- ---- ---- 8.00 -2.00 10.00 1425 ---- ---- ---- ---- 8.20 -2.10 10.30 1430 ---- ---- ---- ---- 8.40 -2.10 10.50 1435 ---- ---- ---- ---- 8.70 -2.10 10.80 1440 ---- ---- ---- ---- 8.90 -2.20 11.10 1445 ---- ---- ---- ---- 9.10 -2.30 11.40 1450 ---- ---- ---- ---- 9.40 -2.30 11.70 1455 ---- ---- ---- ---- 9.70 -2.30 12.00 1460 ---- ---- ---- ---- 9.90 -2.40 12.30 1465 ---- ---- ---- ---- 10.20 -2.40 12.60 1470 ---- ---- ---- ---- 10.40 -2.50 12.90 1475 ---- ---- ---- ---- 10.70 -2.60 13.30 1480 ---- ---- ---- ---- 11.00 -2.60 13.60 1485 ---- ---- ---- ---- 11.30 -2.60 13.90 1490 ---- ---- ---- ---- 11.60 -2.70 14.30 1495 ---- ---- ---- ---- 11.90 -2.70 14.60 1500 ---- ---- ---- ---- 12.20 -2.80 15.00 1505 ---- ---- ---- ---- 12.50 -2.90 15.40 1510 ---- ---- ---- ---- 12.80 -2.90 15.70 1515 ---- ---- ---- ---- 13.20 -2.90 16.10 1520 ---- ---- ---- ---- 13.50 -3.00 16.50 1525 ---- ---- ---- ---- 13.80 -3.10 16.90 1530 ---- ---- ---- ---- 14.20 -3.10 17.30 1535 ---- ---- ---- ---- 14.50 -3.20 17.70 1540 ---- ---- ---- ---- 14.90 -3.20 18.10 1545 ---- ---- ---- ---- 15.30 -3.30 18.60 1550 ---- ---- ---- ---- 15.70 -3.30 19.00 1555 ---- ---- ---- ---- 16.00 -3.40 19.40 1560 ---- ---- ---- ---- 16.40 -3.50 19.90 1565 ---- ---- ---- ---- 16.80 -3.60 20.40 1570 ---- ---- ---- ---- 17.20 -3.60 20.80 1575 ---- ---- ---- ---- 17.60 -3.70 21.30 1580 ---- ---- ---- ---- 18.00 -3.80 21.80 1585 ---- ---- ---- ---- 18.50 -3.80 22.30 1590 ---- ---- ---- ---- 18.90 -3.90 22.80 1595 ---- ---- ---- ---- 19.30 -4.00 23.30 1600 ---- ---- ---- ---- 19.80 -4.00 23.80 1605 ---- ---- ---- ---- 20.20 -4.10 24.30 1610 ---- ---- ---- ---- 20.70 -4.10 24.80 1615 ---- ---- ---- ---- 21.20 -4.20 25.40 1620 ---- ---- ---- ---- 21.70 -4.20 25.90 1625 ---- ---- ---- ---- 22.10 -4.40 26.50 1630 ---- ---- ---- ---- 22.60 -4.40 27.00 1635 ---- ---- ---- ---- 23.10 -4.50 27.60 1640 ---- ---- ---- ---- 23.60 -4.60 28.20 1645 ---- ---- ---- ---- 24.20 -4.60 28.80 1650 ---- ---- ---- ---- 24.70 -4.70 29.40 1655 ---- ---- ---- ---- 25.20 -4.80 30.00 1660 ---- ---- ---- ---- 25.80 -4.80 30.60 1665 ---- ---- ---- ---- 26.30 -4.90 31.20 1670 ---- ---- ---- ---- 26.90 -4.90 31.80 1675 ---- ---- ---- ---- 27.40 -5.10 32.50 1680 ---- ---- ---- ---- 28.00 -5.10 33.10 1685 ---- ---- ---- ---- 28.60 -5.20 33.80 1690 ---- ---- ---- ---- 29.20 -5.20 34.40 1695 ---- ---- ---- ---- 29.80 -5.30 35.10 1700 ---- ---- ---- ---- 30.40 -5.40 35.80 100 1705 ---- ---- ---- ---- 31.00 -5.50 36.50 1710 ---- ---- ---- ---- 31.60 -5.60 37.20 1715 ---- ---- ---- ---- 32.30 -5.60 37.90 1720 ---- ---- ---- ---- 32.90 -5.80 38.70 1725 ---- ---- ---- ---- 33.60 -5.80 39.40 1730 ---- ---- ---- ---- 34.30 -5.90 40.20 1735 ---- ---- ---- ---- 35.00 -5.90 40.90 1740 ---- ---- ---- ---- 35.70 -6.00 41.70 1745 ---- ---- ---- ---- 36.40 -6.10 42.50 1750 ---- ---- ---- ---- 37.10 -6.20 43.30 1755 ---- ---- ---- ---- 37.80 -6.40 44.20 1760 ---- ---- ---- ---- 38.60 -6.40 45.00 1765 ---- ---- ---- ---- 39.40 -6.50 45.90 1770 ---- ---- ---- ---- 40.20 -6.50 46.70 1775 ---- ---- ---- ---- 41.00 -6.60 47.60 1780 ---- ---- ---- ---- 41.80 -6.70 48.50 1785 ---- ---- ---- ---- 42.60 -6.80 49.40 1790 ---- ---- ---- ---- 43.50 -6.90 50.40 1795 ---- ---- ---- ---- 44.30 -7.10 51.40 1800 ---- ---- ---- ---- 45.20 -7.10 52.30 750 1805 ---- ---- ---- ---- 46.10 -7.20 53.30 1810 ---- ---- ---- ---- 47.10 -7.30 54.40 1815 ---- ---- ---- ---- 48.00 -7.40 55.40 1820 ---- ---- ---- ---- 49.00 -7.50 56.50 1825 ---- ---- ---- ---- 50.00 -7.60 57.60 150 1830 ---- ---- ---- ---- 51.00 -7.70 58.70 1835 ---- ---- ---- ---- 52.00 -7.80 59.80 1840 ---- ---- ---- ---- 53.10 -7.90 61.00 1845 ---- ---- ---- ---- 54.20 -7.90 62.10 1850 ---- ---- ---- ---- 55.30 -8.00 63.30 1855 ---- ---- ---- ---- 56.40 -8.20 64.60 1860 ---- ---- ---- ---- 57.60 -8.20 65.80 1865 ---- ---- ---- ---- 58.80 -8.30 67.10 1870 ---- ---- ---- ---- 60.00 -8.40 68.40 1875 ---- ---- ---- ---- 61.30 -8.50 69.80 1880 ---- ---- ---- ---- 62.50 -8.70 71.20 1885 ---- ---- ---- ---- 63.90 -8.70 72.60 1890 ---- ---- ---- ---- 65.20 -8.80 74.00 1895 ---- ---- ---- ---- 66.60 -8.90 75.50 1900 ---- ---- ---- ---- 68.00 -9.00 77.00 1905 ---- ---- ---- ---- 69.40 -9.10 78.50 1910 ---- ---- ---- ---- 70.80 -9.30 80.10 1915 ---- ---- ---- ---- 72.30 -9.40 81.70 1920 ---- ---- ---- ---- 73.90 -9.40 83.30 1925 ---- ---- ---- ---- 75.40 -9.60 85.00 1930 ---- ---- ---- ---- 77.00 -9.60 86.60 1935 ---- ---- ---- ---- 78.60 -9.80 88.40 1940 ---- ---- ---- ---- 80.30 -9.80 90.10 1945 ---- ---- ---- ---- 82.00 -9.90 91.90 1950 ---- ---- ---- ---- 83.70 -10.10 93.80 1955 ---- ---- ---- ---- 85.50 -10.10 95.60 1960 ---- ---- ---- ---- 87.30 -10.30 97.60 1965 ---- ---- ---- ---- 89.20 -10.30 99.50 1970 ---- ---- ---- ---- 91.10 -10.40 101.50 1975 ---- ---- ---- ---- 93.00 -10.50 103.50 1980 ---- ---- ---- ---- 94.90 -10.70 105.60 1985 ---- ---- ---- ---- 96.90 -10.70 107.60 1990 ---- ---- ---- ---- 99.00 -10.80 109.80 1995 ---- ---- ---- ---- 101.00 -11.00 112.00 2000 ---- ---- ---- ---- 103.20 -11.00 114.20 2005 ---- ---- ---- ---- 105.30 -11.10 116.40 2010 ---- ---- ---- ---- 107.50 -11.20 118.70 2015 ---- ---- ---- ---- 109.70 -11.30 121.00 2020 ---- ---- ---- ---- 112.00 -11.40 123.40 2025 ---- ---- ---- ---- 114.30 -11.50 125.80 2030 ---- ---- ---- ---- 116.70 -11.50 128.20 2035 ---- ---- ---- ---- 119.00 -11.70 130.70 2040 ---- ---- ---- ---- 121.50 -11.70 133.20 2045 ---- ---- ---- ---- 123.90 -11.90 135.80 2050 ---- ---- ---- ---- 126.40 -11.90 138.30 2055 ---- ---- ---- ---- 129.00 -12.00 141.00 2060 ---- ---- ---- ---- 131.50 -12.10 143.60 2065 ---- ---- ---- ---- 134.10 -12.20 146.30 2070 ---- ---- ---- ---- 136.80 -12.20 149.00 2075 ---- ---- ---- ---- 139.50 -12.30 151.80 2080 ---- ---- ---- ---- 142.20 -12.40 154.60 2085 ---- ---- ---- ---- 144.90 -12.50 157.40 2090 ---- ---- ---- ---- 147.70 -12.60 160.30 2095 ---- ---- ---- ---- 150.50 -12.60 163.10 2100 ---- ---- ---- ---- 153.30 -12.80 166.10 2105 ---- ---- ---- ---- 156.20 -12.80 169.00 2110 ---- ---- ---- ---- 159.10 -12.90 172.00 2115 ---- ---- ---- ---- 162.10 -12.90 175.00 2120 ---- ---- ---- ---- 165.00 -13.00 178.00 2125 ---- ---- ---- ---- 168.00 -13.10 181.10 2130 ---- ---- ---- ---- 171.00 -13.20 184.20 2135 ---- ---- ---- ---- 174.10 -13.20 187.30 2140 ---- ---- ---- ---- 177.20 -13.30 190.50 2145 ---- ---- ---- ---- 180.30 -13.30 193.60 2150 ---- ---- ---- ---- 183.40 -13.40 196.80 600 2155 ---- ---- ---- ---- 186.60 -13.50 200.10 2160 ---- ---- ---- ---- 189.80 -13.50 203.30 2165 ---- ---- ---- ---- 193.00 -13.60 206.60 2170 ---- ---- ---- ---- 196.20 -13.70 209.90 2175 ---- ---- ---- ---- 199.50 -13.70 213.20 2180 ---- ---- ---- ---- 202.80 -13.70 216.50 2185 ---- ---- ---- ---- 206.10 -13.80 219.90 2190 ---- ---- ---- ---- 209.40 -13.90 223.30 2195 ---- ---- ---- ---- 212.80 -13.90 226.70 2200 ---- ---- ---- ---- 216.20 -14.00 230.20 2205 ---- ---- ---- ---- 219.60 -14.00 233.60 2210 ---- ---- ---- ---- 223.00 -14.10 237.10 2215 ---- ---- ---- ---- 226.50 -14.10 240.60 2220 ---- ---- ---- ---- 229.90 -14.20 244.10 2225 ---- ---- ---- ---- 233.40 -14.20 247.60 2230 ---- ---- ---- ---- 236.90 -14.30 251.20 2235 ---- ---- ---- ---- 240.40 -14.40 254.80 2240 ---- ---- ---- ---- 244.00 -14.30 258.30 2245 ---- ---- ---- ---- 247.60 -14.30 261.90 2250 ---- ---- ---- ---- 251.10 -14.50 265.60 2255 ---- ---- ---- ---- 254.70 -14.50 269.20 2260 ---- ---- ---- ---- 258.30 -14.60 272.90 2265 ---- ---- ---- ---- 262.00 -14.50 276.50 2270 ---- ---- ---- ---- 265.60 -14.60 280.20 2275 ---- ---- ---- ---- 269.30 -14.60 283.90 2280 ---- ---- ---- ---- 272.90 -14.70 287.60 2285 ---- ---- ---- ---- 276.60 -14.70 291.30 2290 ---- ---- ---- ---- 280.30 -14.80 295.10 2295 ---- ---- ---- ---- 284.10 -14.70 298.80 2300 ---- ---- ---- ---- 287.80 -14.80 302.60 2305 ---- ---- ---- ---- 291.50 -14.90 306.40 2310 ---- ---- ---- ---- 295.30 -14.90 310.20 2315 ---- ---- ---- ---- 299.10 -14.90 314.00 2320 ---- ---- ---- ---- 302.90 -14.90 317.80 2325 ---- ---- ---- ---- 306.70 -14.90 321.60 2330 ---- ---- ---- ---- 310.50 -15.00 325.50 2335 ---- ---- ---- ---- 314.30 -15.00 329.30 2340 ---- ---- ---- ---- 318.10 -15.10 333.20 2345 ---- ---- ---- ---- 322.00 -15.10 337.10 2350 ---- ---- ---- ---- 325.90 -15.10 341.00 2355 ---- ---- ---- ---- 329.70 -15.20 344.90 2360 ---- ---- ---- ---- 333.60 -15.20 348.80 2365 ---- ---- ---- ---- 337.50 -15.20 352.70 2370 ---- ---- ---- ---- 341.40 -15.20 356.60 2375 ---- ---- ---- ---- 345.30 -15.30 360.60 2380 ---- ---- ---- ---- 349.30 -15.20 364.50 2385 ---- ---- ---- ---- 353.20 -15.30 368.50 2390 ---- ---- ---- ---- 357.20 -15.30 372.50 2395 ---- ---- ---- ---- 361.10 -15.30 376.40 2400 ---- ---- ---- ---- 365.10 -15.30 380.40 2410 ---- ---- ---- ---- 373.10 -15.30 388.40 2420 ---- ---- ---- ---- 381.10 -15.40 396.50 2425 ---- ---- ---- ---- 385.10 -15.40 400.50 2430 ---- ---- ---- ---- 389.10 -15.50 404.60 2440 ---- ---- ---- ---- 397.20 -15.50 412.70 2450 ---- ---- ---- ---- 405.30 -15.50 420.80 2460 ---- ---- ---- ---- 413.50 -15.50 429.00 2470 ---- ---- ---- ---- 421.70 -15.50 437.20 2475 ---- ---- ---- ---- 425.80 -15.50 441.30 2480 ---- ---- ---- ---- 429.90 -15.60 445.50 2490 ---- ---- ---- ---- 438.10 -15.60 453.70 2500 ---- ---- ---- ---- 446.40 -15.70 462.10 2525 ---- ---- ---- ---- 467.30 -15.70 483.00 2550 ---- ---- ---- ---- 488.30 -15.70 504.00 2575 ---- ---- ---- ---- 509.50 -15.80 525.30 2600 ---- ---- ---- ---- 530.90 -15.80 546.70 2625 ---- ---- ---- ---- 552.50 -15.80 568.30 2650 ---- ---- ---- ---- 574.30 -15.80 590.10 2675 ---- ---- ---- ---- 596.20 -15.80 612.00 2700 ---- ---- ---- ---- 618.30 -15.80 634.10 3000 ---- ---- ---- ---- 894.90 -15.30 910.20 3450 ---- ---- ---- ---- 1338.80 -14.30 1353.10 3475 ---- ---- ---- ---- 1363.80 -14.30 1378.10 3500 ---- ---- ---- ---- 1388.80 -14.30 1403.10 4000 ---- ---- ---- ---- 1888.80 -14.30 1903.10 OG JAN25 Gold Option PUT 1625 ---- ---- ---- ---- 18.00 -3.90 21.90 1650 ---- ---- ---- ---- 20.80 -4.30 25.10 1675 ---- ---- ---- ---- 23.90 -4.70 28.60 1700 ---- ---- ---- ---- 27.30 -5.20 32.50 1725 ---- ---- ---- ---- 31.10 -5.70 36.80 1750 ---- ---- ---- ---- 35.30 -6.10 41.40 1775 ---- ---- ---- ---- 39.90 -6.60 46.50 1800 ---- ---- ---- ---- 45.00 -7.00 52.00 1810 ---- ---- ---- ---- 47.10 -7.30 54.40 1820 ---- ---- ---- ---- 49.30 -7.50 56.80 1825 ---- ---- ---- ---- 50.40 -7.60 58.00 1830 ---- ---- ---- ---- 51.60 -7.60 59.20 1840 ---- ---- ---- ---- 53.90 -7.90 61.80 1850 ---- ---- ---- ---- 56.40 -8.00 64.40 1860 ---- ---- ---- ---- 58.90 -8.20 67.10 1870 ---- ---- ---- ---- 61.50 -8.40 69.90 1875 ---- ---- ---- ---- 62.80 -8.50 71.30 1880 ---- ---- ---- ---- 64.10 -8.70 72.80 1890 ---- ---- ---- ---- 66.90 -8.80 75.70 1900 ---- ---- ---- ---- 69.70 -9.10 78.80 1910 ---- ---- ---- ---- 72.60 -9.30 81.90 1915 ---- ---- ---- ---- 74.10 -9.40 83.50 1920 ---- ---- ---- ---- 75.70 -9.40 85.10 1925 ---- ---- ---- ---- 77.20 -9.50 86.70 1930 ---- ---- ---- ---- 78.80 -9.60 88.40 1935 ---- ---- ---- ---- 80.40 -9.70 90.10 1940 ---- ---- ---- ---- 82.00 -9.80 91.80 1945 ---- ---- ---- ---- 83.60 -9.90 93.50 1950 ---- ---- ---- ---- 85.30 -10.00 95.30 1955 ---- ---- ---- ---- 87.00 -10.10 97.10 1960 ---- ---- ---- ---- 88.70 -10.20 98.90 1965 ---- ---- ---- ---- 90.50 -10.30 100.80 1970 ---- ---- ---- ---- 92.30 -10.40 102.70 1975 ---- ---- ---- ---- 94.10 -10.50 104.60 1980 ---- ---- ---- ---- 95.90 -10.60 106.50 1985 ---- ---- ---- ---- 97.80 -10.70 108.50 1990 ---- ---- ---- ---- 99.70 -10.80 110.50 1995 ---- ---- ---- ---- 101.60 -10.90 112.50 2000 ---- ---- ---- ---- 103.60 -11.00 114.60 2005 ---- ---- ---- ---- 105.60 -11.10 116.70 2010 ---- ---- ---- ---- 107.70 -11.10 118.80 2015 ---- ---- ---- ---- 109.70 -11.30 121.00 2020 ---- ---- ---- ---- 111.80 -11.40 123.20 2025 ---- ---- ---- ---- 114.00 -11.40 125.40 2030 ---- ---- ---- ---- 116.20 -11.50 127.70 2035 ---- ---- ---- ---- 118.40 -11.60 130.00 2040 ---- ---- ---- ---- 120.60 -11.70 132.30 2045 ---- ---- ---- ---- 122.90 -11.80 134.70 2050 ---- ---- ---- ---- 125.30 -11.80 137.10 2055 ---- ---- ---- ---- 127.60 -12.00 139.60 2060 ---- ---- ---- ---- 130.10 -12.00 142.10 2065 ---- ---- ---- ---- 132.50 -12.10 144.60 2070 ---- ---- ---- ---- 135.00 -12.20 147.20 2075 ---- ---- ---- ---- 137.50 -12.30 149.80 2080 ---- ---- ---- ---- 140.10 -12.40 152.50 2085 ---- ---- ---- ---- 142.70 -12.40 155.10 2090 ---- ---- ---- ---- 145.40 -12.50 157.90 2095 ---- ---- ---- ---- 148.00 -12.60 160.60 2100 ---- ---- ---- ---- 150.80 -12.60 163.40 2105 ---- ---- ---- ---- 153.50 -12.70 166.20 2110 ---- ---- ---- ---- 156.30 -12.80 169.10 2115 ---- ---- ---- ---- 159.10 -12.90 172.00 2120 ---- ---- ---- ---- 162.00 -12.90 174.90 2125 ---- ---- ---- ---- 164.90 -13.00 177.90 2130 ---- ---- ---- ---- 167.80 -13.10 180.90 2135 ---- ---- ---- ---- 170.80 -13.10 183.90 2140 ---- ---- ---- ---- 173.80 -13.20 187.00 2145 ---- ---- ---- ---- 176.80 -13.30 190.10 2150 ---- ---- ---- ---- 179.80 -13.40 193.20 2155 ---- ---- ---- ---- 182.90 -13.50 196.40 2160 ---- ---- ---- ---- 186.00 -13.50 199.50 2165 ---- ---- ---- ---- 189.20 -13.50 202.70 2170 ---- ---- ---- ---- 192.40 -13.60 206.00 2175 ---- ---- ---- ---- 195.60 -13.60 209.20 2180 ---- ---- ---- ---- 198.80 -13.70 212.50 2185 ---- ---- ---- ---- 202.00 -13.80 215.80 2190 ---- ---- ---- ---- 205.30 -13.90 219.20 2195 ---- ---- ---- ---- 208.60 -13.90 222.50 2200 ---- ---- ---- ---- 212.00 -13.90 225.90 2205 ---- ---- ---- ---- 215.30 -14.00 229.30 2210 ---- ---- ---- ---- 218.70 -14.00 232.70 2215 ---- ---- ---- ---- 222.10 -14.10 236.20 2220 ---- ---- ---- ---- 225.50 -14.20 239.70 2225 ---- ---- ---- ---- 228.90 -14.20 243.10 2230 ---- ---- ---- ---- 232.40 -14.30 246.70 2235 ---- ---- ---- ---- 235.90 -14.30 250.20 2240 ---- ---- ---- ---- 239.40 -14.30 253.70 2245 ---- ---- ---- ---- 242.90 -14.40 257.30 2250 ---- ---- ---- ---- 246.40 -14.50 260.90 2255 ---- ---- ---- ---- 250.00 -14.50 264.50 2260 ---- ---- ---- ---- 253.60 -14.50 268.10 2265 ---- ---- ---- ---- 257.10 -14.60 271.70 2270 ---- ---- ---- ---- 260.70 -14.60 275.30 2275 ---- ---- ---- ---- 264.40 -14.60 279.00 2280 ---- ---- ---- ---- 268.00 -14.70 282.70 2285 ---- ---- ---- ---- 271.60 -14.70 286.30 2290 ---- ---- ---- ---- 275.30 -14.70 290.00 2295 ---- ---- ---- ---- 278.90 -14.80 293.70 2300 ---- ---- ---- ---- 282.60 -14.80 297.40 2305 ---- ---- ---- ---- 286.30 -14.90 301.20 2310 ---- ---- ---- ---- 290.00 -14.90 304.90 2315 ---- ---- ---- ---- 293.70 -14.90 308.60 2320 ---- ---- ---- ---- 297.50 -14.90 312.40 2325 ---- ---- ---- ---- 301.20 -15.00 316.20 2330 ---- ---- ---- ---- 305.00 -15.00 320.00 2335 ---- ---- ---- ---- 308.70 -15.10 323.80 2340 ---- ---- ---- ---- 312.50 -15.10 327.60 2345 ---- ---- ---- ---- 316.30 -15.10 331.40 2350 ---- ---- ---- ---- 320.10 -15.10 335.20 2355 ---- ---- ---- ---- 323.90 -15.20 339.10 2360 ---- ---- ---- ---- 327.70 -15.20 342.90 2365 ---- ---- ---- ---- 331.60 -15.20 346.80 2370 ---- ---- ---- ---- 335.40 -15.30 350.70 2375 ---- ---- ---- ---- 339.30 -15.30 354.60 2380 ---- ---- ---- ---- 343.20 -15.30 358.50 2385 ---- ---- ---- ---- 347.10 -15.30 362.40 2390 ---- ---- ---- ---- 351.00 -15.30 366.30 2395 ---- ---- ---- ---- 354.90 -15.30 370.20 2400 ---- ---- ---- ---- 358.80 -15.40 374.20 2405 ---- ---- ---- ---- 362.70 -15.40 378.10 2410 ---- ---- ---- ---- 366.70 -15.40 382.10 2420 ---- ---- ---- ---- 374.60 -15.50 390.10 2425 ---- ---- ---- ---- 378.60 -15.50 394.10 2430 ---- ---- ---- ---- 382.60 -15.50 398.10 2440 ---- ---- ---- ---- 390.60 -15.50 406.10 2450 ---- ---- ---- ---- 398.70 -15.50 414.20 2460 ---- ---- ---- ---- 406.80 -15.60 422.40 2470 ---- ---- ---- ---- 414.90 -15.70 430.60 2475 ---- ---- ---- ---- 419.00 -15.70 434.70 2480 ---- ---- ---- ---- 423.10 -15.70 438.80 2490 ---- ---- ---- ---- 431.40 -15.60 447.00 2500 ---- ---- ---- ---- 439.60 -15.80 455.40 2510 ---- ---- ---- ---- 447.90 -15.80 463.70 2525 ---- ---- ---- ---- 460.50 -15.80 476.30 2550 ---- ---- ---- ---- 481.60 -15.80 497.40 2575 ---- ---- ---- ---- 502.90 -15.90 518.80 2600 ---- ---- ---- ---- 524.40 -15.90 540.30 2625 ---- ---- ---- ---- 546.10 -15.90 562.00 2650 ---- ---- ---- ---- 568.00 -15.90 583.90 2675 ---- ---- ---- ---- 590.10 -15.90 606.00 2700 ---- ---- ---- ---- 612.30 -16.00 628.30 OG FEB25 Gold Option PUT 1625 ---- ---- ---- ---- 25.00 ---- ---- 1650 ---- ---- ---- ---- 28.10 ---- ---- 1675 ---- ---- ---- ---- 31.50 ---- ---- 1700 ---- ---- ---- ---- 35.20 ---- ---- 1725 ---- ---- ---- ---- 39.20 ---- ---- 1750 ---- ---- ---- ---- 43.60 ---- ---- 1775 ---- ---- ---- ---- 48.40 ---- ---- 1800 ---- ---- ---- ---- 53.50 ---- ---- 1810 ---- ---- ---- ---- 55.60 ---- ---- 1820 ---- ---- ---- ---- 57.90 ---- ---- 1830 ---- ---- ---- ---- 60.20 ---- ---- 1840 ---- ---- ---- ---- 62.50 ---- ---- 1850 ---- ---- ---- ---- 64.90 ---- ---- 1860 ---- ---- ---- ---- 67.40 ---- ---- 1870 ---- ---- ---- ---- 70.00 ---- ---- 1880 ---- ---- ---- ---- 72.60 ---- ---- 1890 ---- ---- ---- ---- 75.40 ---- ---- 1900 ---- ---- ---- ---- 78.20 ---- ---- 1910 ---- ---- ---- ---- 81.00 ---- ---- 1915 ---- ---- ---- ---- 82.50 ---- ---- 1920 ---- ---- ---- ---- 84.00 ---- ---- 1925 ---- ---- ---- ---- 85.50 ---- ---- 1930 ---- ---- ---- ---- 87.10 ---- ---- 1935 ---- ---- ---- ---- 88.70 ---- ---- 1940 ---- ---- ---- ---- 90.30 ---- ---- 1945 ---- ---- ---- ---- 91.90 ---- ---- 1950 ---- ---- ---- ---- 93.50 ---- ---- 1955 ---- ---- ---- ---- 95.20 ---- ---- 1960 ---- ---- ---- ---- 96.90 ---- ---- 1965 ---- ---- ---- ---- 98.60 ---- ---- 1970 ---- ---- ---- ---- 100.40 ---- ---- 1975 ---- ---- ---- ---- 102.20 ---- ---- 1980 ---- ---- ---- ---- 104.00 ---- ---- 1985 ---- ---- ---- ---- 105.80 ---- ---- 1990 ---- ---- ---- ---- 107.70 ---- ---- 1995 ---- ---- ---- ---- 109.60 ---- ---- 2000 ---- ---- ---- ---- 111.50 ---- ---- 2005 ---- ---- ---- ---- 113.40 ---- ---- 2010 ---- ---- ---- ---- 115.40 ---- ---- 2015 ---- ---- ---- ---- 117.50 ---- ---- 2020 ---- ---- ---- ---- 119.50 ---- ---- 2025 ---- ---- ---- ---- 121.60 ---- ---- 2030 ---- ---- ---- ---- 123.70 ---- ---- 2035 ---- ---- ---- ---- 125.80 ---- ---- 2040 ---- ---- ---- ---- 128.00 ---- ---- 2045 ---- ---- ---- ---- 130.20 ---- ---- 2050 ---- ---- ---- ---- 132.50 ---- ---- 2055 ---- ---- ---- ---- 134.80 ---- ---- 2060 ---- ---- ---- ---- 137.10 ---- ---- 2065 ---- ---- ---- ---- 139.40 ---- ---- 2070 ---- ---- ---- ---- 141.80 ---- ---- 2075 ---- ---- ---- ---- 144.30 ---- ---- 2080 ---- ---- ---- ---- 146.70 ---- ---- 2085 ---- ---- ---- ---- 149.20 ---- ---- 2090 ---- ---- ---- ---- 151.70 ---- ---- 2095 ---- ---- ---- ---- 154.30 ---- ---- 2100 ---- ---- ---- ---- 156.90 ---- ---- 2105 ---- ---- ---- ---- 159.60 ---- ---- 2110 ---- ---- ---- ---- 162.30 ---- ---- 2115 ---- ---- ---- ---- 165.00 ---- ---- 2120 ---- ---- ---- ---- 167.70 ---- ---- 2125 ---- ---- ---- ---- 170.50 ---- ---- 2130 ---- ---- ---- ---- 173.40 ---- ---- 2135 ---- ---- ---- ---- 176.20 ---- ---- 2140 ---- ---- ---- ---- 179.20 ---- ---- 2145 ---- ---- ---- ---- 182.10 ---- ---- 2150 ---- ---- ---- ---- 185.10 ---- ---- 2155 ---- ---- ---- ---- 188.10 ---- ---- 2160 ---- ---- ---- ---- 191.20 ---- ---- 2165 ---- ---- ---- ---- 194.30 ---- ---- 2170 ---- ---- ---- ---- 197.40 ---- ---- 2175 ---- ---- ---- ---- 200.60 ---- ---- 2180 ---- ---- ---- ---- 203.70 ---- ---- 2185 ---- ---- ---- ---- 207.00 ---- ---- 2190 ---- ---- ---- ---- 210.20 ---- ---- 2195 ---- ---- ---- ---- 213.50 ---- ---- 2200 ---- ---- ---- ---- 216.80 ---- ---- 2205 ---- ---- ---- ---- 220.10 ---- ---- 2210 ---- ---- ---- ---- 223.50 ---- ---- 2215 ---- ---- ---- ---- 226.90 ---- ---- 2220 ---- ---- ---- ---- 230.30 ---- ---- 2225 ---- ---- ---- ---- 233.80 ---- ---- 2230 ---- ---- ---- ---- 237.20 ---- ---- 2235 ---- ---- ---- ---- 240.70 ---- ---- 2240 ---- ---- ---- ---- 244.20 ---- ---- 2245 ---- ---- ---- ---- 247.70 ---- ---- 2250 ---- ---- ---- ---- 251.30 ---- ---- 2255 ---- ---- ---- ---- 254.90 ---- ---- 2260 ---- ---- ---- ---- 258.50 ---- ---- 2265 ---- ---- ---- ---- 262.10 ---- ---- 2270 ---- ---- ---- ---- 265.70 ---- ---- 2275 ---- ---- ---- ---- 269.30 ---- ---- 2280 ---- ---- ---- ---- 273.00 ---- ---- 2285 ---- ---- ---- ---- 276.70 ---- ---- 2290 ---- ---- ---- ---- 280.40 ---- ---- 2295 ---- ---- ---- ---- 284.10 ---- ---- 2300 ---- ---- ---- ---- 287.80 ---- ---- 2305 ---- ---- ---- ---- 291.50 ---- ---- 2310 ---- ---- ---- ---- 295.30 ---- ---- 2315 ---- ---- ---- ---- 299.00 ---- ---- 2320 ---- ---- ---- ---- 302.80 ---- ---- 2330 ---- ---- ---- ---- 310.40 ---- ---- 2340 ---- ---- ---- ---- 318.10 ---- ---- 2350 ---- ---- ---- ---- 325.80 ---- ---- 2360 ---- ---- ---- ---- 333.60 ---- ---- 2370 ---- ---- ---- ---- 341.40 ---- ---- 2380 ---- ---- ---- ---- 349.20 ---- ---- 2390 ---- ---- ---- ---- 357.20 ---- ---- 2400 ---- ---- ---- ---- 365.10 ---- ---- 2410 ---- ---- ---- ---- 373.10 ---- ---- 2425 ---- ---- ---- ---- 385.20 ---- ---- 2450 ---- ---- ---- ---- 405.60 ---- ---- 2475 ---- ---- ---- ---- 426.30 ---- ---- 2500 ---- ---- ---- ---- 447.20 ---- ---- 2525 ---- ---- ---- ---- 468.30 ---- ---- 2550 ---- ---- ---- ---- 489.60 ---- ---- 2575 ---- ---- ---- ---- 511.10 ---- ---- 2600 ---- ---- ---- ---- 532.80 ---- ---- OG JUN25 Gold Option PUT 1025 ---- ---- ---- ---- 1.90 -.60 2.50 1050 ---- ---- ---- ---- 2.30 -.60 2.90 1075 ---- ---- ---- ---- 2.60 -.80 3.40 1100 ---- ---- ---- ---- 3.10 -.80 3.90 1125 ---- ---- ---- ---- 3.50 -1.00 4.50 1150 ---- ---- ---- ---- 4.10 -1.00 5.10 1175 ---- ---- ---- ---- 4.70 -1.20 5.90 1200 ---- ---- ---- ---- 5.40 -1.30 6.70 1220 ---- ---- ---- ---- 6.00 -1.40 7.40 1225 ---- ---- ---- ---- 6.10 -1.50 7.60 1230 ---- ---- ---- ---- 6.30 -1.50 7.80 1240 ---- ---- ---- ---- 6.60 -1.60 8.20 1250 ---- ---- ---- ---- 7.00 -1.60 8.60 1260 ---- ---- ---- ---- 7.30 -1.70 9.00 1270 ---- ---- ---- ---- 7.70 -1.80 9.50 1275 ---- ---- 9.10A 9.10A 7.90 -1.80 9.70 1280 ---- ---- ---- ---- 8.10 -1.80 9.90 1290 ---- ---- ---- ---- 8.50 -1.90 10.40 1300 ---- ---- ---- ---- 8.90 -2.00 10.90 1310 ---- ---- ---- ---- 9.40 -2.00 11.40 1315 ---- ---- ---- ---- 9.60 -2.10 11.70 1320 ---- ---- ---- ---- 9.80 -2.20 12.00 1325 ---- ---- ---- ---- 10.10 -2.10 12.20 1330 ---- ---- ---- ---- 10.30 -2.20 12.50 1335 ---- ---- ---- ---- 10.60 -2.20 12.80 1340 ---- ---- ---- ---- 10.80 -2.30 13.10 1345 ---- ---- ---- ---- 11.10 -2.30 13.40 1350 ---- ---- ---- ---- 11.30 -2.40 13.70 1355 ---- ---- ---- ---- 11.60 -2.40 14.00 1360 ---- ---- ---- ---- 11.80 -2.50 14.30 1365 ---- ---- ---- ---- 12.10 -2.50 14.60 1370 ---- ---- ---- ---- 12.40 -2.50 14.90 1375 ---- ---- ---- ---- 12.70 -2.60 15.30 1380 ---- ---- ---- ---- 13.00 -2.60 15.60 1385 ---- ---- ---- ---- 13.30 -2.60 15.90 1390 ---- ---- ---- ---- 13.50 -2.80 16.30 1395 ---- ---- ---- ---- 13.90 -2.70 16.60 1400 ---- ---- ---- ---- 14.20 -2.80 17.00 1405 ---- ---- ---- ---- 14.50 -2.90 17.40 1410 ---- ---- ---- ---- 14.80 -2.90 17.70 1415 ---- ---- ---- ---- 15.10 -3.00 18.10 1420 ---- ---- ---- ---- 15.40 -3.10 18.50 1425 ---- ---- ---- ---- 15.80 -3.10 18.90 1430 ---- ---- ---- ---- 16.10 -3.20 19.30 1435 ---- ---- ---- ---- 16.50 -3.20 19.70 1440 ---- ---- ---- ---- 16.80 -3.30 20.10 1445 ---- ---- ---- ---- 17.20 -3.30 20.50 1450 ---- ---- ---- ---- 17.50 -3.40 20.90 1455 ---- ---- ---- ---- 17.90 -3.40 21.30 1460 ---- ---- ---- ---- 18.30 -3.40 21.70 1465 ---- ---- ---- ---- 18.70 -3.50 22.20 1470 ---- ---- ---- ---- 19.10 -3.50 22.60 1475 ---- ---- ---- ---- 19.50 -3.60 23.10 1480 ---- ---- ---- ---- 19.90 -3.60 23.50 1485 ---- ---- ---- ---- 20.30 -3.70 24.00 1490 ---- ---- ---- ---- 20.70 -3.80 24.50 1495 ---- ---- ---- ---- 21.10 -3.90 25.00 1500 ---- ---- ---- ---- 21.50 -3.90 25.40 1505 ---- ---- ---- ---- 22.00 -3.90 25.90 1510 ---- ---- ---- ---- 22.40 -4.00 26.40 1515 ---- ---- ---- ---- 22.90 -4.00 26.90 1520 ---- ---- ---- ---- 23.30 -4.20 27.50 1525 ---- ---- ---- ---- 23.80 -4.20 28.00 1530 ---- ---- ---- ---- 24.30 -4.20 28.50 1535 ---- ---- ---- ---- 24.70 -4.40 29.10 1540 ---- ---- ---- ---- 25.20 -4.40 29.60 1545 ---- ---- ---- ---- 25.70 -4.50 30.20 1550 ---- ---- ---- ---- 26.20 -4.50 30.70 1555 ---- ---- ---- ---- 26.70 -4.60 31.30 1560 ---- ---- ---- ---- 27.20 -4.70 31.90 1565 ---- ---- ---- ---- 27.80 -4.60 32.40 1570 ---- ---- ---- ---- 28.30 -4.70 33.00 1575 ---- ---- ---- ---- 28.80 -4.80 33.60 1580 ---- ---- ---- ---- 29.40 -4.80 34.20 1585 ---- ---- ---- ---- 29.90 -5.00 34.90 1590 ---- ---- ---- ---- 30.50 -5.00 35.50 1595 ---- ---- ---- ---- 31.00 -5.10 36.10 1600 ---- ---- ---- ---- 31.60 -5.10 36.70 1605 ---- ---- ---- ---- 32.20 -5.20 37.40 1610 ---- ---- ---- ---- 32.80 -5.20 38.00 1615 ---- ---- ---- ---- 33.40 -5.30 38.70 1620 ---- ---- ---- ---- 33.90 -5.50 39.40 1625 ---- ---- ---- ---- 34.60 -5.40 40.00 1630 ---- ---- ---- ---- 35.20 -5.50 40.70 1635 ---- ---- ---- ---- 35.80 -5.60 41.40 1640 ---- ---- ---- ---- 36.40 -5.70 42.10 1645 ---- ---- ---- ---- 37.00 -5.80 42.80 1650 ---- ---- ---- ---- 37.70 -5.80 43.50 1655 ---- ---- ---- ---- 38.30 -5.90 44.20 1660 ---- ---- ---- ---- 39.00 -5.90 44.90 1665 ---- ---- ---- ---- 39.60 -6.10 45.70 1670 ---- ---- ---- ---- 40.30 -6.10 46.40 1675 ---- ---- ---- ---- 41.00 -6.20 47.20 1680 ---- ---- ---- ---- 41.60 -6.30 47.90 1685 ---- ---- ---- ---- 42.30 -6.40 48.70 1690 ---- ---- ---- ---- 43.00 -6.40 49.40 1695 ---- ---- ---- ---- 43.70 -6.50 50.20 1700 ---- ---- ---- ---- 44.40 -6.60 51.00 1705 ---- ---- ---- ---- 45.10 -6.70 51.80 1710 ---- ---- ---- ---- 45.90 -6.60 52.50 1715 ---- ---- ---- ---- 46.60 -6.70 53.30 1720 ---- ---- ---- ---- 47.30 -6.80 54.10 1725 ---- ---- ---- ---- 48.00 -7.00 55.00 1730 ---- ---- ---- ---- 48.80 -7.00 55.80 1735 ---- ---- ---- ---- 49.50 -7.10 56.60 1740 ---- ---- ---- ---- 50.30 -7.10 57.40 1745 ---- ---- ---- ---- 51.10 -7.20 58.30 1750 ---- ---- ---- ---- 51.90 -7.20 59.10 1755 ---- ---- ---- ---- 52.60 -7.40 60.00 1760 ---- ---- ---- ---- 53.40 -7.50 60.90 1765 ---- ---- ---- ---- 54.30 -7.50 61.80 1770 ---- ---- ---- ---- 55.10 -7.60 62.70 1775 ---- ---- ---- ---- 55.90 -7.70 63.60 1780 ---- ---- ---- ---- 56.80 -7.70 64.50 1785 ---- ---- ---- ---- 57.60 -7.80 65.40 1790 ---- ---- ---- ---- 58.50 -7.90 66.40 1795 ---- ---- ---- ---- 59.40 -8.00 67.40 1800 ---- ---- ---- ---- 60.30 -8.00 68.30 1805 ---- ---- ---- ---- 61.20 -8.10 69.30 1810 ---- ---- ---- ---- 62.10 -8.20 70.30 1815 ---- ---- ---- ---- 63.10 -8.30 71.40 1820 ---- ---- ---- ---- 64.00 -8.40 72.40 1825 ---- ---- ---- ---- 65.00 -8.50 73.50 1830 ---- ---- ---- ---- 66.00 -8.60 74.60 1835 ---- ---- ---- ---- 67.00 -8.70 75.70 1840 ---- ---- ---- ---- 68.10 -8.70 76.80 1845 ---- ---- ---- ---- 69.10 -8.80 77.90 1850 ---- ---- ---- ---- 70.20 -8.90 79.10 700 1855 ---- ---- ---- ---- 71.30 -9.00 80.30 1860 ---- ---- ---- ---- 72.40 -9.10 81.50 1865 ---- ---- ---- ---- 73.60 -9.10 82.70 1870 ---- ---- ---- ---- 74.80 -9.20 84.00 1875 ---- ---- ---- ---- 75.90 -9.40 85.30 1880 ---- ---- ---- ---- 77.20 -9.40 86.60 1885 ---- ---- ---- ---- 78.40 -9.50 87.90 1890 ---- ---- ---- ---- 79.70 -9.60 89.30 1895 ---- ---- ---- ---- 81.00 -9.70 90.70 1900 ---- ---- ---- ---- 82.30 -9.80 92.10 1905 ---- ---- ---- ---- 83.70 -9.80 93.50 1910 ---- ---- ---- ---- 85.10 -9.90 95.00 1915 ---- ---- ---- ---- 86.50 -10.00 96.50 1920 ---- ---- ---- ---- 87.90 -10.20 98.10 1925 ---- ---- ---- ---- 89.40 -10.20 99.60 1930 ---- ---- ---- ---- 90.90 -10.30 101.20 1935 ---- ---- ---- ---- 92.50 -10.40 102.90 1940 ---- ---- ---- ---- 94.10 -10.40 104.50 1945 ---- ---- ---- ---- 95.70 -10.50 106.20 1950 ---- ---- ---- ---- 97.30 -10.70 108.00 1955 ---- ---- ---- ---- 99.00 -10.70 109.70 1960 ---- ---- ---- ---- 100.70 -10.80 111.50 1965 ---- ---- ---- ---- 102.40 -11.00 113.40 1970 ---- ---- ---- ---- 104.20 -11.00 115.20 1975 ---- ---- ---- ---- 106.00 -11.10 117.10 1980 ---- ---- ---- ---- 107.90 -11.10 119.00 1985 ---- ---- ---- ---- 109.70 -11.30 121.00 1990 ---- ---- ---- ---- 111.60 -11.40 123.00 1995 ---- ---- ---- ---- 113.60 -11.40 125.00 2000 ---- ---- ---- ---- 115.60 -11.50 127.10 2005 ---- ---- ---- ---- 117.60 -11.60 129.20 2010 ---- ---- ---- ---- 119.60 -11.70 131.30 2015 ---- ---- ---- ---- 121.70 -11.80 133.50 2020 ---- ---- ---- ---- 123.80 -11.90 135.70 2025 ---- ---- ---- ---- 125.90 -12.00 137.90 2030 ---- ---- ---- ---- 128.10 -12.10 140.20 2035 ---- ---- ---- ---- 130.30 -12.20 142.50 2040 ---- ---- ---- ---- 132.60 -12.20 144.80 2045 ---- ---- ---- ---- 134.90 -12.30 147.20 2050 ---- ---- ---- ---- 137.20 -12.30 149.50 2055 ---- ---- ---- ---- 139.50 -12.50 152.00 2060 ---- ---- ---- ---- 141.90 -12.50 154.40 2065 ---- ---- ---- ---- 144.30 -12.60 156.90 2070 ---- ---- ---- ---- 146.80 -12.70 159.50 2075 ---- ---- ---- ---- 149.30 -12.70 162.00 2080 ---- ---- ---- ---- 151.80 -12.80 164.60 2085 ---- ---- ---- ---- 154.30 -12.90 167.20 2090 ---- ---- ---- ---- 156.90 -13.00 169.90 2095 ---- ---- ---- ---- 159.50 -13.10 172.60 2100 ---- ---- ---- ---- 162.20 -13.10 175.30 2105 ---- ---- ---- ---- 164.80 -13.30 178.10 2110 ---- ---- ---- ---- 167.60 -13.20 180.80 2115 ---- ---- ---- ---- 170.30 -13.40 183.70 2120 ---- ---- ---- ---- 173.10 -13.40 186.50 2125 ---- ---- ---- ---- 175.90 -13.50 189.40 2130 ---- ---- ---- ---- 178.70 -13.60 192.30 2135 ---- ---- ---- ---- 181.60 -13.60 195.20 2140 ---- ---- ---- ---- 184.50 -13.70 198.20 2145 ---- ---- ---- ---- 187.40 -13.80 201.20 2150 ---- ---- ---- ---- 190.40 -13.80 204.20 2155 ---- ---- ---- ---- 193.30 -13.90 207.20 2160 ---- ---- ---- ---- 196.40 -13.90 210.30 2165 ---- ---- ---- ---- 199.40 -14.00 213.40 2170 ---- ---- ---- ---- 202.50 -14.00 216.50 2175 ---- ---- ---- ---- 205.60 -14.10 219.70 2180 ---- ---- ---- ---- 208.70 -14.20 222.90 2185 ---- ---- ---- ---- 211.80 -14.30 226.10 2190 ---- ---- ---- ---- 215.00 -14.30 229.30 2195 ---- ---- ---- ---- 218.20 -14.30 232.50 2200 ---- ---- ---- ---- 221.40 -14.40 235.80 2205 ---- ---- ---- ---- 224.70 -14.40 239.10 2210 ---- ---- ---- ---- 227.90 -14.50 242.40 2215 ---- ---- ---- ---- 231.20 -14.60 245.80 2220 ---- ---- ---- ---- 234.50 -14.60 249.10 2225 ---- ---- ---- ---- 237.90 -14.60 252.50 2230 ---- ---- ---- ---- 241.20 -14.70 255.90 2235 ---- ---- ---- ---- 244.60 -14.80 259.40 2240 ---- ---- ---- ---- 248.00 -14.80 262.80 2245 ---- ---- ---- ---- 251.40 -14.90 266.30 2250 ---- ---- ---- ---- 254.90 -14.90 269.80 2255 ---- ---- ---- ---- 258.30 -15.00 273.30 2260 ---- ---- ---- ---- 261.80 -15.00 276.80 2265 ---- ---- ---- ---- 265.30 -15.00 280.30 2270 ---- ---- ---- ---- 268.80 -15.10 283.90 2275 ---- ---- ---- ---- 272.40 -15.10 287.50 2280 ---- ---- ---- ---- 275.90 -15.20 291.10 2285 ---- ---- ---- ---- 279.50 -15.20 294.70 2290 ---- ---- ---- ---- 283.10 -15.20 298.30 2295 ---- ---- ---- ---- 286.70 -15.20 301.90 2300 ---- ---- ---- ---- 290.30 -15.30 305.60 2305 ---- ---- ---- ---- 293.90 -15.30 309.20 2310 ---- ---- ---- ---- 297.60 -15.30 312.90 2315 ---- ---- ---- ---- 301.20 -15.40 316.60 2320 ---- ---- ---- ---- 304.90 -15.40 320.30 2325 ---- ---- ---- ---- 308.60 -15.50 324.10 2330 ---- ---- ---- ---- 312.30 -15.50 327.80 2335 ---- ---- ---- ---- 316.00 -15.50 331.50 2340 ---- ---- ---- ---- 319.70 -15.60 335.30 2345 ---- ---- ---- ---- 323.50 -15.60 339.10 2350 ---- ---- ---- ---- 327.20 -15.70 342.90 2355 ---- ---- ---- ---- 331.00 -15.70 346.70 2360 ---- ---- ---- ---- 334.80 -15.70 350.50 2365 ---- ---- ---- ---- 338.60 -15.70 354.30 2370 ---- ---- ---- ---- 342.40 -15.70 358.10 2375 ---- ---- ---- ---- 346.20 -15.80 362.00 2380 ---- ---- ---- ---- 350.00 -15.80 365.80 2385 ---- ---- ---- ---- 353.90 -15.80 369.70 2390 ---- ---- ---- ---- 357.70 -15.90 373.60 2395 ---- ---- ---- ---- 361.60 -15.90 377.50 2400 ---- ---- ---- ---- 365.50 -15.90 381.40 2405 ---- ---- ---- ---- 369.40 -15.90 385.30 2410 ---- ---- ---- ---- 373.30 -15.90 389.20 2415 ---- ---- ---- ---- 377.20 -16.00 393.20 2420 ---- ---- ---- ---- 381.10 -16.00 397.10 2425 ---- ---- ---- ---- 385.10 -16.00 401.10 2430 ---- ---- ---- ---- 389.00 -16.10 405.10 2435 ---- ---- ---- ---- 393.00 -16.00 409.00 2440 ---- ---- ---- ---- 396.90 -16.10 413.00 2450 ---- ---- ---- ---- 404.90 -16.20 421.10 2460 ---- ---- ---- ---- 412.90 -16.20 429.10 2470 ---- ---- ---- ---- 421.00 -16.20 437.20 2475 ---- ---- ---- ---- 425.00 -16.30 441.30 2480 ---- ---- ---- ---- 429.10 -16.20 445.30 2490 ---- ---- ---- ---- 437.20 -16.30 453.50 2500 ---- ---- ---- ---- 445.40 -16.30 461.70 2510 ---- ---- ---- ---- 453.60 -16.30 469.90 2520 ---- ---- ---- ---- 461.80 -16.40 478.20 2525 ---- ---- ---- ---- 466.00 -16.40 482.40 2530 ---- ---- ---- ---- 470.10 -16.40 486.50 2550 ---- ---- ---- ---- 486.80 -16.50 503.30 2575 ---- ---- ---- ---- 507.80 -16.50 524.30 2600 ---- ---- ---- ---- 529.00 -16.60 545.60 2625 ---- ---- ---- ---- 550.40 -16.60 567.00 2650 ---- ---- ---- ---- 572.00 -16.70 588.70 2675 ---- ---- ---- ---- 593.70 -16.70 610.40 2700 ---- ---- ---- ---- 615.60 -16.80 632.40 2725 ---- ---- ---- ---- 637.70 -16.70 654.40 2750 ---- ---- ---- ---- 659.90 -16.70 676.60 2775 ---- ---- ---- ---- 682.20 -16.80 699.00 2800 ---- ---- ---- ---- 704.60 -16.80 721.40 2825 ---- ---- ---- ---- 727.20 -16.80 744.00 2850 ---- ---- ---- ---- 749.90 -16.80 766.70 2875 ---- ---- ---- ---- 772.70 -16.80 789.50 2900 ---- ---- ---- ---- 795.60 -16.80 812.40 2925 ---- ---- ---- ---- 818.50 -16.80 835.30 2950 ---- ---- ---- ---- 841.60 -16.80 858.40 2975 ---- ---- ---- ---- 864.80 -16.80 881.60 3000 ---- ---- ---- ---- 888.00 -16.80 904.80 3100 ---- ---- ---- ---- 981.80 -16.70 998.50 3200 ---- ---- ---- ---- 1076.60 -16.70 1093.30 3300 ---- ---- ---- ---- 1172.40 -16.50 1188.90 3400 ---- ---- ---- ---- 1268.80 -16.40 1285.20 3500 ---- ---- ---- ---- 1365.80 -16.40 1382.20 OG DEC25 Gold Option PUT 1075 ---- ---- ---- ---- 5.40 -1.20 6.60 1100 ---- ---- ---- ---- 6.10 -1.40 7.50 1125 ---- ---- ---- ---- 6.90 -1.50 8.40 1150 ---- ---- ---- ---- 7.80 -1.70 9.50 1175 ---- ---- ---- ---- 8.80 -1.80 10.60 1200 ---- ---- ---- ---- 9.80 -2.00 11.80 1225 ---- ---- ---- ---- 11.00 -2.10 13.10 1250 ---- ---- ---- ---- 12.20 -2.40 14.60 1270 ---- ---- ---- ---- 13.30 -2.50 15.80 1275 ---- ---- ---- ---- 13.50 -2.60 16.10 1280 ---- ---- ---- ---- 13.80 -2.60 16.40 1290 ---- ---- ---- ---- 14.40 -2.70 17.10 1300 ---- ---- ---- ---- 15.00 -2.80 17.80 1310 ---- ---- ---- ---- 15.60 -2.90 18.50 1320 ---- ---- ---- ---- 16.20 -3.00 19.20 1325 ---- ---- ---- ---- 16.60 -2.90 19.50 1330 ---- ---- ---- ---- 16.90 -3.00 19.90 1340 ---- ---- ---- ---- 17.60 -3.10 20.70 1350 ---- ---- ---- ---- 18.30 -3.20 21.50 1360 ---- ---- ---- ---- 19.00 -3.30 22.30 1370 ---- ---- ---- ---- 19.70 -3.40 23.10 1375 ---- ---- ---- ---- 20.10 -3.40 23.50 1380 ---- ---- ---- ---- 20.40 -3.60 24.00 1385 ---- ---- ---- ---- 20.80 -3.60 24.40 1390 ---- ---- ---- ---- 21.20 -3.60 24.80 1395 ---- ---- ---- ---- 21.60 -3.70 25.30 1400 ---- ---- ---- ---- 22.00 -3.70 25.70 1405 ---- ---- ---- ---- 22.40 -3.80 26.20 1410 ---- ---- ---- ---- 22.80 -3.80 26.60 1415 ---- ---- ---- ---- 23.30 -3.80 27.10 1420 ---- ---- ---- ---- 23.70 -3.90 27.60 1425 ---- ---- ---- ---- 24.10 -4.00 28.10 1430 ---- ---- ---- ---- 24.50 -4.10 28.60 1435 ---- ---- ---- ---- 25.00 -4.10 29.10 1440 ---- ---- ---- ---- 25.40 -4.20 29.60 1445 ---- ---- ---- ---- 25.90 -4.20 30.10 1450 ---- ---- ---- ---- 26.30 -4.30 30.60 1455 ---- ---- ---- ---- 26.80 -4.30 31.10 1460 ---- ---- ---- ---- 27.30 -4.30 31.60 1465 ---- ---- ---- ---- 27.80 -4.40 32.20 1470 ---- ---- ---- ---- 28.20 -4.50 32.70 1475 ---- ---- ---- ---- 28.70 -4.60 33.30 1480 ---- ---- ---- ---- 29.20 -4.60 33.80 1485 ---- ---- ---- ---- 29.70 -4.70 34.40 1490 ---- ---- ---- ---- 30.30 -4.70 35.00 1495 ---- ---- ---- ---- 30.80 -4.70 35.50 1500 ---- ---- ---- ---- 31.30 -4.80 36.10 1505 ---- ---- ---- ---- 31.80 -4.90 36.70 1510 ---- ---- ---- ---- 32.40 -4.90 37.30 1515 ---- ---- ---- ---- 32.90 -5.00 37.90 1520 ---- ---- ---- ---- 33.50 -5.00 38.50 1525 ---- ---- ---- ---- 34.00 -5.10 39.10 1530 ---- ---- ---- ---- 34.60 -5.20 39.80 1535 ---- ---- ---- ---- 35.20 -5.20 40.40 1540 ---- ---- ---- ---- 35.70 -5.30 41.00 1545 ---- ---- ---- ---- 36.30 -5.40 41.70 1550 ---- ---- ---- ---- 36.90 -5.40 42.30 1555 ---- ---- ---- ---- 37.50 -5.50 43.00 1560 ---- ---- ---- ---- 38.10 -5.60 43.70 1565 ---- ---- ---- ---- 38.70 -5.70 44.40 1570 ---- ---- ---- ---- 39.40 -5.60 45.00 1575 ---- ---- ---- ---- 40.00 -5.70 45.70 1580 ---- ---- ---- ---- 40.60 -5.80 46.40 1585 ---- ---- ---- ---- 41.30 -5.80 47.10 1590 ---- ---- ---- ---- 41.90 -6.00 47.90 1595 ---- ---- ---- ---- 42.60 -6.00 48.60 1600 ---- ---- ---- ---- 43.20 -6.10 49.30 1605 ---- ---- ---- ---- 43.90 -6.10 50.00 1610 ---- ---- ---- ---- 44.60 -6.20 50.80 1615 ---- ---- ---- ---- 45.30 -6.20 51.50 1620 ---- ---- ---- ---- 45.90 -6.40 52.30 1625 ---- ---- ---- ---- 46.60 -6.40 53.00 1630 ---- ---- ---- ---- 47.30 -6.50 53.80 1635 ---- ---- ---- ---- 48.10 -6.50 54.60 1640 ---- ---- ---- ---- 48.80 -6.60 55.40 1645 ---- ---- ---- ---- 49.50 -6.70 56.20 1650 ---- ---- ---- ---- 50.20 -6.80 57.00 1655 ---- ---- ---- ---- 50.90 -6.90 57.80 1660 ---- ---- ---- ---- 51.70 -6.90 58.60 1665 ---- ---- ---- ---- 52.40 -7.00 59.40 1670 ---- ---- ---- ---- 53.20 -7.00 60.20 1675 ---- ---- ---- ---- 53.90 -7.10 61.00 1680 ---- ---- ---- ---- 54.70 -7.10 61.80 1685 ---- ---- ---- ---- 55.50 -7.20 62.70 1690 ---- ---- ---- ---- 56.20 -7.30 63.50 1695 ---- ---- ---- ---- 57.00 -7.40 64.40 1700 ---- ---- ---- ---- 57.80 -7.40 65.20 1705 ---- ---- ---- ---- 58.60 -7.50 66.10 1710 ---- ---- ---- ---- 59.40 -7.60 67.00 1715 ---- ---- ---- ---- 60.20 -7.60 67.80 1720 ---- ---- ---- ---- 61.00 -7.70 68.70 1725 ---- ---- ---- ---- 61.80 -7.80 69.60 1730 ---- ---- ---- ---- 62.60 -7.90 70.50 1735 ---- ---- ---- ---- 63.40 -8.00 71.40 1740 ---- ---- ---- ---- 64.30 -8.00 72.30 1745 ---- ---- ---- ---- 65.10 -8.10 73.20 1750 ---- ---- ---- ---- 65.90 -8.20 74.10 1755 ---- ---- ---- ---- 66.80 -8.20 75.00 1760 ---- ---- ---- ---- 67.60 -8.30 75.90 1765 ---- ---- ---- ---- 68.50 -8.30 76.80 1770 ---- ---- ---- ---- 69.40 -8.40 77.80 1775 ---- ---- ---- ---- 70.20 -8.50 78.70 1780 ---- ---- ---- ---- 71.10 -8.60 79.70 1785 ---- ---- ---- ---- 72.00 -8.60 80.60 1790 ---- ---- ---- ---- 72.90 -8.70 81.60 1795 ---- ---- ---- ---- 73.80 -8.80 82.60 1800 ---- ---- ---- ---- 74.70 -8.90 83.60 1805 ---- ---- ---- ---- 75.70 -8.90 84.60 1810 ---- ---- ---- ---- 76.60 -9.00 85.60 1815 ---- ---- ---- ---- 77.60 -9.10 86.70 1820 ---- ---- ---- ---- 78.60 -9.10 87.70 1825 ---- ---- ---- ---- 79.60 -9.20 88.80 1830 ---- ---- ---- ---- 80.60 -9.30 89.90 1835 ---- ---- ---- ---- 81.60 -9.40 91.00 1840 ---- ---- ---- ---- 82.60 -9.50 92.10 1845 ---- ---- ---- ---- 83.70 -9.50 93.20 1850 ---- ---- ---- ---- 84.70 -9.60 94.30 1855 ---- ---- ---- ---- 85.80 -9.70 95.50 1860 ---- ---- ---- ---- 86.90 -9.80 96.70 1865 ---- ---- ---- ---- 88.00 -9.90 97.90 1870 ---- ---- ---- ---- 89.20 -9.90 99.10 1875 ---- ---- ---- ---- 90.30 -10.00 100.30 1880 ---- ---- ---- ---- 91.50 -10.10 101.60 1885 ---- ---- ---- ---- 92.70 -10.20 102.90 1890 ---- ---- ---- ---- 94.00 -10.20 104.20 1895 ---- ---- ---- ---- 95.20 -10.40 105.60 1900 ---- ---- ---- ---- 96.50 -10.40 106.90 1905 ---- ---- ---- ---- 97.80 -10.50 108.30 1910 ---- ---- ---- ---- 99.20 -10.50 109.70 1915 ---- ---- ---- ---- 100.50 -10.70 111.20 1920 ---- ---- ---- ---- 101.90 -10.70 112.60 1925 ---- ---- ---- ---- 103.30 -10.80 114.10 1930 ---- ---- ---- ---- 104.80 -10.90 115.70 1935 ---- ---- ---- ---- 106.30 -10.90 117.20 1940 ---- ---- ---- ---- 107.80 -11.00 118.80 1945 ---- ---- ---- ---- 109.30 -11.10 120.40 1950 ---- ---- ---- ---- 110.90 -11.20 122.10 1955 ---- ---- ---- ---- 112.50 -11.30 123.80 1960 ---- ---- ---- ---- 114.10 -11.40 125.50 1965 ---- ---- ---- ---- 115.80 -11.40 127.20 1970 ---- ---- ---- ---- 117.50 -11.50 129.00 1975 ---- ---- ---- ---- 119.20 -11.60 130.80 1980 ---- ---- ---- ---- 121.00 -11.70 132.70 1985 ---- ---- ---- ---- 122.80 -11.70 134.50 1990 ---- ---- ---- ---- 124.60 -11.90 136.50 1995 ---- ---- ---- ---- 126.50 -11.90 138.40 2000 ---- ---- ---- ---- 128.40 -12.00 140.40 2005 ---- ---- ---- ---- 130.30 -12.10 142.40 2010 ---- ---- ---- ---- 132.30 -12.10 144.40 2015 ---- ---- ---- ---- 134.30 -12.20 146.50 2020 ---- ---- ---- ---- 136.30 -12.30 148.60 2025 ---- ---- ---- ---- 138.40 -12.40 150.80 2030 ---- ---- ---- ---- 140.50 -12.40 152.90 2035 ---- ---- ---- ---- 142.60 -12.60 155.20 2040 ---- ---- ---- ---- 144.80 -12.60 157.40 2045 ---- ---- ---- ---- 147.00 -12.70 159.70 2050 ---- ---- ---- ---- 149.20 -12.80 162.00 2055 ---- ---- ---- ---- 151.50 -12.80 164.30 2060 ---- ---- ---- ---- 153.80 -12.90 166.70 2065 ---- ---- ---- ---- 156.10 -13.00 169.10 2070 ---- ---- ---- ---- 158.50 -13.10 171.60 2075 ---- ---- ---- ---- 160.90 -13.10 174.00 2080 ---- ---- ---- ---- 163.30 -13.20 176.50 2085 ---- ---- ---- ---- 165.80 -13.30 179.10 2090 ---- ---- ---- ---- 168.30 -13.40 181.70 2095 ---- ---- ---- ---- 170.80 -13.50 184.30 2100 ---- ---- ---- ---- 173.40 -13.50 186.90 2105 ---- ---- ---- ---- 176.00 -13.60 189.60 2110 ---- ---- ---- ---- 178.60 -13.70 192.30 2115 ---- ---- ---- ---- 181.30 -13.70 195.00 2120 ---- ---- ---- ---- 184.00 -13.80 197.80 2125 ---- ---- ---- ---- 186.80 -13.80 200.60 2130 ---- ---- ---- ---- 189.50 -14.00 203.50 2135 ---- ---- ---- ---- 192.30 -14.00 206.30 2140 ---- ---- ---- ---- 195.20 -14.00 209.20 2145 ---- ---- ---- ---- 198.00 -14.10 212.10 2150 ---- ---- ---- ---- 200.90 -14.20 215.10 2155 ---- ---- ---- ---- 203.80 -14.30 218.10 2160 ---- ---- ---- ---- 206.80 -14.30 221.10 2165 ---- ---- ---- ---- 209.80 -14.30 224.10 2170 ---- ---- ---- ---- 212.80 -14.40 227.20 2175 ---- ---- ---- ---- 215.80 -14.50 230.30 2180 ---- ---- ---- ---- 218.90 -14.50 233.40 2185 ---- ---- ---- ---- 222.00 -14.60 236.60 2190 ---- ---- ---- ---- 225.10 -14.60 239.70 2195 ---- ---- ---- ---- 228.20 -14.70 242.90 2200 ---- ---- ---- ---- 231.40 -14.70 246.10 2205 ---- ---- ---- ---- 234.60 -14.80 249.40 2210 ---- ---- ---- ---- 237.80 -14.90 252.70 2215 ---- ---- ---- ---- 241.00 -14.90 255.90 2220 ---- ---- ---- ---- 244.30 -15.00 259.30 2225 ---- ---- ---- ---- 247.60 -15.00 262.60 2230 ---- ---- ---- ---- 250.90 -15.00 265.90 2235 ---- ---- ---- ---- 254.20 -15.10 269.30 2240 ---- ---- ---- ---- 257.50 -15.20 272.70 2245 ---- ---- ---- ---- 260.90 -15.20 276.10 2250 ---- ---- ---- ---- 264.30 -15.20 279.50 2255 ---- ---- ---- ---- 267.70 -15.30 283.00 2260 ---- ---- ---- ---- 271.10 -15.40 286.50 2265 ---- ---- ---- ---- 274.60 -15.30 289.90 2270 ---- ---- ---- ---- 278.00 -15.40 293.40 2275 ---- ---- ---- ---- 281.50 -15.50 297.00 2280 ---- ---- ---- ---- 285.00 -15.50 300.50 2285 ---- ---- ---- ---- 288.50 -15.50 304.00 2290 ---- ---- ---- ---- 292.00 -15.60 307.60 2295 ---- ---- ---- ---- 295.50 -15.70 311.20 2300 ---- ---- ---- ---- 299.10 -15.60 314.70 2305 ---- ---- ---- ---- 302.60 -15.70 318.30 2310 ---- ---- ---- ---- 306.20 -15.80 322.00 2315 ---- ---- ---- ---- 309.80 -15.80 325.60 2320 ---- ---- ---- ---- 313.40 -15.80 329.20 2325 ---- ---- ---- ---- 317.00 -15.90 332.90 2330 ---- ---- ---- ---- 320.60 -15.90 336.50 2335 ---- ---- ---- ---- 324.20 -16.00 340.20 2340 ---- ---- ---- ---- 327.90 -15.90 343.80 2345 ---- ---- ---- ---- 331.50 -16.00 347.50 2350 ---- ---- ---- ---- 335.20 -16.00 351.20 2355 ---- ---- ---- ---- 338.90 -16.00 354.90 2360 ---- ---- ---- ---- 342.50 -16.10 358.60 2365 ---- ---- ---- ---- 346.20 -16.10 362.30 2370 ---- ---- ---- ---- 349.90 -16.20 366.10 2375 ---- ---- ---- ---- 353.60 -16.20 369.80 2380 ---- ---- ---- ---- 357.30 -16.20 373.50 2385 ---- ---- ---- ---- 361.10 -16.20 377.30 2390 ---- ---- ---- ---- 364.80 -16.30 381.10 2395 ---- ---- ---- ---- 368.50 -16.30 384.80 2400 ---- ---- ---- ---- 372.30 -16.30 388.60 2405 ---- ---- ---- ---- 376.00 -16.40 392.40 2410 ---- ---- ---- ---- 379.80 -16.40 396.20 2415 ---- ---- ---- ---- 383.60 -16.40 400.00 2420 ---- ---- ---- ---- 387.40 -16.40 403.80 2425 ---- ---- ---- ---- 391.20 -16.50 407.70 2430 ---- ---- ---- ---- 395.00 -16.50 411.50 2435 ---- ---- ---- ---- 398.80 -16.50 415.30 2440 ---- ---- ---- ---- 402.70 -16.50 419.20 2445 ---- ---- ---- ---- 406.50 -16.50 423.00 2450 ---- ---- ---- ---- 410.30 -16.60 426.90 2455 ---- ---- ---- ---- 414.20 -16.60 430.80 2460 ---- ---- ---- ---- 418.10 -16.60 434.70 2470 ---- ---- ---- ---- 425.80 -16.70 442.50 2475 ---- ---- ---- ---- 429.70 -16.70 446.40 2480 ---- ---- ---- ---- 433.60 -16.70 450.30 2490 ---- ---- ---- ---- 441.50 -16.70 458.20 2500 ---- ---- ---- ---- 449.40 -16.80 466.20 2510 ---- ---- ---- ---- 457.30 -16.80 474.10 2520 ---- ---- ---- ---- 465.20 -16.90 482.10 2525 ---- ---- ---- ---- 469.20 -16.90 486.10 2530 ---- ---- ---- ---- 473.20 -16.90 490.10 2540 ---- ---- ---- ---- 481.30 -16.90 498.20 2550 ---- ---- ---- ---- 489.30 -17.00 506.30 2560 ---- ---- ---- ---- 497.40 -17.00 514.40 2575 ---- ---- ---- ---- 509.60 -17.10 526.70 2600 ---- ---- ---- ---- 530.10 -17.10 547.20 2625 ---- ---- ---- ---- 550.80 -17.20 568.00 2650 ---- ---- ---- ---- 571.70 -17.20 588.90 2675 ---- ---- ---- ---- 592.80 -17.20 610.00 2700 ---- ---- ---- ---- 614.00 -17.30 631.30 2725 ---- ---- ---- ---- 635.40 -17.30 652.70 2750 ---- ---- ---- ---- 656.90 -17.40 674.30 3500 ---- ---- ---- ---- 1349.00 -17.00 1366.00 OG JUN26 Gold Option PUT 1325 ---- ---- ---- ---- 24.30 -3.80 28.10 1350 ---- ---- ---- ---- 26.50 -4.00 30.50 1375 ---- ---- ---- ---- 28.70 -4.30 33.00 1400 ---- ---- ---- ---- 31.10 -4.60 35.70 1425 ---- ---- ---- ---- 33.70 -4.80 38.50 1450 ---- ---- ---- ---- 36.40 -5.10 41.50 1475 ---- ---- ---- ---- 39.20 -5.40 44.60 1500 ---- ---- ---- ---- 42.20 -5.70 47.90 1520 ---- ---- ---- ---- 44.70 -6.00 50.70 1525 ---- ---- ---- ---- 45.40 -6.00 51.40 1530 ---- ---- ---- ---- 46.00 -6.10 52.10 1540 ---- ---- ---- ---- 47.40 -6.10 53.50 1550 ---- ---- ---- ---- 48.70 -6.30 55.00 1560 ---- ---- ---- ---- 50.10 -6.40 56.50 1570 ---- ---- ---- ---- 51.50 -6.60 58.10 1575 ---- ---- ---- ---- 52.20 -6.60 58.80 1580 ---- ---- ---- ---- 53.00 -6.60 59.60 1590 ---- ---- ---- ---- 54.40 -6.80 61.20 1600 ---- ---- ---- ---- 55.90 -6.90 62.80 1610 ---- ---- ---- ---- 57.40 -7.10 64.50 1615 ---- ---- ---- ---- 58.20 -7.10 65.30 1620 ---- ---- ---- ---- 59.00 -7.20 66.20 1625 ---- ---- ---- ---- 59.70 -7.30 67.00 1630 ---- ---- ---- ---- 60.50 -7.40 67.90 1635 ---- ---- ---- ---- 61.30 -7.40 68.70 1640 ---- ---- ---- ---- 62.10 -7.50 69.60 1645 ---- ---- ---- ---- 62.90 -7.50 70.40 1650 ---- ---- ---- ---- 63.70 -7.60 71.30 1655 ---- ---- ---- ---- 64.50 -7.70 72.20 1660 ---- ---- ---- ---- 65.30 -7.80 73.10 1665 ---- ---- ---- ---- 66.20 -7.80 74.00 1670 ---- ---- ---- ---- 67.00 -7.90 74.90 1675 ---- ---- ---- ---- 67.80 -8.00 75.80 1680 ---- ---- ---- ---- 68.70 -8.00 76.70 1685 ---- ---- ---- ---- 69.50 -8.10 77.60 1690 ---- ---- ---- ---- 70.40 -8.10 78.50 1695 ---- ---- ---- ---- 71.20 -8.20 79.40 1700 ---- ---- ---- ---- 72.10 -8.20 80.30 1705 ---- ---- ---- ---- 72.90 -8.40 81.30 1710 ---- ---- ---- ---- 73.80 -8.40 82.20 1715 ---- ---- ---- ---- 74.70 -8.50 83.20 1720 ---- ---- ---- ---- 75.60 -8.50 84.10 1725 ---- ---- ---- ---- 76.40 -8.60 85.00 1730 ---- ---- ---- ---- 77.30 -8.70 86.00 1735 ---- ---- ---- ---- 78.20 -8.80 87.00 1740 ---- ---- ---- ---- 79.10 -8.80 87.90 1745 ---- ---- ---- ---- 80.00 -8.90 88.90 1750 ---- ---- ---- ---- 80.90 -8.90 89.80 1755 ---- ---- ---- ---- 81.80 -9.00 90.80 1760 ---- ---- ---- ---- 82.70 -9.10 91.80 1765 ---- ---- ---- ---- 83.60 -9.20 92.80 1770 ---- ---- ---- ---- 84.50 -9.30 93.80 1775 ---- ---- ---- ---- 85.50 -9.30 94.80 1780 ---- ---- ---- ---- 86.40 -9.40 95.80 1785 ---- ---- ---- ---- 87.30 -9.50 96.80 1790 ---- ---- ---- ---- 88.30 -9.50 97.80 1795 ---- ---- ---- ---- 89.20 -9.60 98.80 1800 ---- ---- ---- ---- 90.20 -9.60 99.80 1805 ---- ---- ---- ---- 91.20 -9.70 100.90 1810 ---- ---- ---- ---- 92.10 -9.80 101.90 1815 ---- ---- ---- ---- 93.10 -9.90 103.00 1820 ---- ---- ---- ---- 94.10 -10.00 104.10 1825 ---- ---- ---- ---- 95.20 -9.90 105.10 1830 ---- ---- ---- ---- 96.20 -10.00 106.20 1835 ---- ---- ---- ---- 97.20 -10.20 107.40 1840 ---- ---- ---- ---- 98.30 -10.20 108.50 1845 ---- ---- ---- ---- 99.30 -10.30 109.60 1850 ---- ---- ---- ---- 100.40 -10.40 110.80 1855 ---- ---- ---- ---- 101.50 -10.40 111.90 1860 ---- ---- ---- ---- 102.60 -10.50 113.10 1865 ---- ---- ---- ---- 103.80 -10.50 114.30 1870 ---- ---- ---- ---- 104.90 -10.70 115.60 1875 ---- ---- ---- ---- 106.10 -10.70 116.80 1880 ---- ---- ---- ---- 107.30 -10.80 118.10 1885 ---- ---- ---- ---- 108.50 -10.80 119.30 1890 ---- ---- ---- ---- 109.70 -10.90 120.60 1895 ---- ---- ---- ---- 111.00 -11.00 122.00 1900 ---- ---- ---- ---- 112.20 -11.10 123.30 1905 ---- ---- ---- ---- 113.50 -11.20 124.70 1910 ---- ---- ---- ---- 114.80 -11.30 126.10 1915 ---- ---- ---- ---- 116.20 -11.30 127.50 1920 ---- ---- ---- ---- 117.60 -11.30 128.90 1925 ---- ---- ---- ---- 119.00 -11.40 130.40 1930 ---- ---- ---- ---- 120.40 -11.50 131.90 1935 ---- ---- ---- ---- 121.80 -11.60 133.40 1940 ---- ---- ---- ---- 123.30 -11.70 135.00 1945 ---- ---- ---- ---- 124.80 -11.80 136.60 1950 ---- ---- ---- ---- 126.40 -11.80 138.20 1955 ---- ---- ---- ---- 128.00 -11.90 139.90 1960 ---- ---- ---- ---- 129.60 -11.90 141.50 1965 ---- ---- ---- ---- 131.20 -12.10 143.30 1970 ---- ---- ---- ---- 132.90 -12.10 145.00 1975 ---- ---- ---- ---- 134.60 -12.20 146.80 1980 ---- ---- ---- ---- 136.30 -12.30 148.60 1985 ---- ---- ---- ---- 138.10 -12.30 150.40 1990 ---- ---- ---- ---- 139.90 -12.40 152.30 1995 ---- ---- ---- ---- 141.70 -12.50 154.20 2000 ---- ---- ---- ---- 143.60 -12.60 156.20 2005 ---- ---- ---- ---- 145.50 -12.60 158.10 2010 ---- ---- ---- ---- 147.40 -12.70 160.10 2015 ---- ---- ---- ---- 149.40 -12.80 162.20 2020 ---- ---- ---- ---- 151.40 -12.80 164.20 2025 ---- ---- ---- ---- 153.40 -12.90 166.30 2030 ---- ---- ---- ---- 155.50 -13.00 168.50 2035 ---- ---- ---- ---- 157.60 -13.00 170.60 2040 ---- ---- ---- ---- 159.70 -13.10 172.80 2045 ---- ---- ---- ---- 161.80 -13.30 175.10 2050 ---- ---- ---- ---- 164.00 -13.30 177.30 2055 ---- ---- ---- ---- 166.30 -13.30 179.60 2060 ---- ---- ---- ---- 168.50 -13.50 182.00 2065 ---- ---- ---- ---- 170.80 -13.50 184.30 2070 ---- ---- ---- ---- 173.10 -13.60 186.70 2075 ---- ---- ---- ---- 175.50 -13.70 189.20 2080 ---- ---- ---- ---- 177.90 -13.70 191.60 2085 ---- ---- ---- ---- 180.30 -13.80 194.10 2090 ---- ---- ---- ---- 182.80 -13.80 196.60 2095 ---- ---- ---- ---- 185.30 -13.90 199.20 2100 ---- ---- ---- ---- 187.80 -14.00 201.80 2105 ---- ---- ---- ---- 190.30 -14.10 204.40 2110 ---- ---- ---- ---- 192.90 -14.20 207.10 2115 ---- ---- ---- ---- 195.60 -14.10 209.70 2120 ---- ---- ---- ---- 198.20 -14.30 212.50 2125 ---- ---- ---- ---- 200.90 -14.30 215.20 2130 ---- ---- ---- ---- 203.60 -14.40 218.00 2135 ---- ---- ---- ---- 206.30 -14.50 220.80 2140 ---- ---- ---- ---- 209.10 -14.50 223.60 2145 ---- ---- ---- ---- 211.90 -14.60 226.50 2150 ---- ---- ---- ---- 214.80 -14.60 229.40 2155 ---- ---- ---- ---- 217.60 -14.70 232.30 2160 ---- ---- ---- ---- 220.50 -14.80 235.30 2165 ---- ---- ---- ---- 223.50 -14.80 238.30 2170 ---- ---- ---- ---- 226.40 -14.90 241.30 2175 ---- ---- ---- ---- 229.40 -14.90 244.30 2180 ---- ---- ---- ---- 232.40 -15.00 247.40 2185 ---- ---- ---- ---- 235.50 -15.00 250.50 2190 ---- ---- ---- ---- 238.50 -15.10 253.60 2195 ---- ---- ---- ---- 241.60 -15.20 256.80 2200 ---- ---- ---- ---- 244.70 -15.20 259.90 2205 ---- ---- ---- ---- 247.90 -15.20 263.10 2210 ---- ---- ---- ---- 251.10 -15.20 266.30 2215 ---- ---- ---- ---- 254.30 -15.30 269.60 2220 ---- ---- ---- ---- 257.50 -15.40 272.90 2225 ---- ---- ---- ---- 260.70 -15.50 276.20 2230 ---- ---- ---- ---- 264.00 -15.50 279.50 2235 ---- ---- ---- ---- 267.30 -15.50 282.80 2240 ---- ---- ---- ---- 270.60 -15.60 286.20 2245 ---- ---- ---- ---- 273.90 -15.60 289.50 2250 ---- ---- ---- ---- 277.30 -15.70 293.00 2255 ---- ---- ---- ---- 280.70 -15.70 296.40 2260 ---- ---- ---- ---- 284.10 -15.70 299.80 2265 ---- ---- ---- ---- 287.50 -15.80 303.30 2270 ---- ---- ---- ---- 290.90 -15.90 306.80 2275 ---- ---- ---- ---- 294.40 -15.90 310.30 2280 ---- ---- ---- ---- 297.90 -15.90 313.80 2285 ---- ---- ---- ---- 301.40 -15.90 317.30 2290 ---- ---- ---- ---- 304.90 -16.00 320.90 2295 ---- ---- ---- ---- 308.40 -16.00 324.40 2300 ---- ---- ---- ---- 311.90 -16.10 328.00 2305 ---- ---- ---- ---- 315.50 -16.10 331.60 2310 ---- ---- ---- ---- 319.10 -16.10 335.20 2315 ---- ---- ---- ---- 322.70 -16.20 338.90 2320 ---- ---- ---- ---- 326.30 -16.20 342.50 2325 ---- ---- ---- ---- 329.90 -16.30 346.20 2330 ---- ---- ---- ---- 333.60 -16.30 349.90 2335 ---- ---- ---- ---- 337.20 -16.30 353.50 2340 ---- ---- ---- ---- 340.90 -16.30 357.20 2345 ---- ---- ---- ---- 344.50 -16.40 360.90 2350 ---- ---- ---- ---- 348.20 -16.50 364.70 2355 ---- ---- ---- ---- 351.90 -16.50 368.40 2360 ---- ---- ---- ---- 355.60 -16.50 372.10 2365 ---- ---- ---- ---- 359.40 -16.50 375.90 2370 ---- ---- ---- ---- 363.10 -16.60 379.70 2375 ---- ---- ---- ---- 366.90 -16.50 383.40 2380 ---- ---- ---- ---- 370.60 -16.60 387.20 2385 ---- ---- ---- ---- 374.40 -16.60 391.00 2390 ---- ---- ---- ---- 378.20 -16.60 394.80 2395 ---- ---- ---- ---- 382.00 -16.70 398.70 2400 ---- ---- ---- ---- 385.80 -16.70 402.50 2405 ---- ---- ---- ---- 389.60 -16.70 406.30 2410 ---- ---- ---- ---- 393.40 -16.80 410.20 2415 ---- ---- ---- ---- 397.20 -16.80 414.00 2420 ---- ---- ---- ---- 401.10 -16.80 417.90 2425 ---- ---- ---- ---- 404.90 -16.90 421.80 2430 ---- ---- ---- ---- 408.80 -16.90 425.70 2435 ---- ---- ---- ---- 412.70 -16.90 429.60 2440 ---- ---- ---- ---- 416.50 -17.00 433.50 2445 ---- ---- ---- ---- 420.40 -17.00 437.40 2450 ---- ---- ---- ---- 424.30 -17.00 441.30 2455 ---- ---- ---- ---- 428.30 -17.00 445.30 2460 ---- ---- ---- ---- 432.20 -17.00 449.20 2465 ---- ---- ---- ---- 436.10 -17.10 453.20 2470 ---- ---- ---- ---- 440.10 -17.00 457.10 2475 ---- ---- ---- ---- 444.00 -17.10 461.10 2480 ---- ---- ---- ---- 448.00 -17.10 465.10 2490 ---- ---- ---- ---- 455.90 -17.20 473.10 2500 ---- ---- ---- ---- 463.90 -17.20 481.10 2510 ---- ---- ---- ---- 471.90 -17.30 489.20 2520 ---- ---- ---- ---- 480.00 -17.30 497.30 2525 ---- ---- ---- ---- 484.00 -17.30 501.30 2530 ---- ---- ---- ---- 488.10 -17.30 505.40 2540 ---- ---- ---- ---- 496.20 -17.40 513.60 2550 ---- ---- ---- ---- 504.40 -17.40 521.80 2560 ---- ---- ---- ---- 512.50 -17.50 530.00 2570 ---- ---- ---- ---- 520.80 -17.40 538.20 2575 ---- ---- ---- ---- 524.90 -17.50 542.40 2600 ---- ---- ---- ---- 545.60 -17.50 563.10 2625 ---- ---- ---- ---- 566.50 -17.60 584.10 2650 ---- ---- ---- ---- 587.50 -17.70 605.20 2675 ---- ---- ---- ---- 608.80 -17.70 626.50 2700 ---- ---- ---- ---- 630.20 -17.70 647.90 2725 ---- ---- ---- ---- 651.70 -17.80 669.50 2750 ---- ---- ---- ---- 673.40 -17.80 691.20 OG DEC26 Gold Option PUT 1350 ---- ---- ---- ---- 40.50 -5.00 45.50 1375 ---- ---- ---- ---- 42.90 -5.30 48.20 1400 ---- ---- ---- ---- 45.50 -5.50 51.00 1425 ---- ---- ---- ---- 48.10 -5.80 53.90 1450 ---- ---- ---- ---- 50.80 -6.00 56.80 1475 ---- ---- ---- ---- 53.60 -6.30 59.90 1500 ---- ---- ---- ---- 56.60 -6.50 63.10 1525 ---- ---- ---- ---- 59.60 -6.90 66.50 1530 ---- ---- ---- ---- 60.20 -6.90 67.10 1540 ---- ---- ---- ---- 61.50 -7.00 68.50 1550 ---- ---- ---- ---- 62.80 -7.10 69.90 1560 ---- ---- ---- ---- 64.10 -7.20 71.30 1570 ---- ---- ---- ---- 65.40 -7.30 72.70 1575 ---- ---- ---- ---- 66.10 -7.40 73.50 1580 ---- ---- ---- ---- 66.70 -7.50 74.20 1590 ---- ---- ---- ---- 68.10 -7.60 75.70 1600 ---- ---- ---- ---- 69.50 -7.60 77.10 1610 ---- ---- ---- ---- 70.80 -7.90 78.70 1620 ---- ---- ---- ---- 72.30 -7.90 80.20 1625 ---- ---- ---- ---- 73.00 -8.00 81.00 1630 ---- ---- ---- ---- 73.70 -8.00 81.70 1635 ---- ---- ---- ---- 74.40 -8.10 82.50 1640 ---- ---- ---- ---- 75.20 -8.10 83.30 1645 ---- ---- ---- ---- 75.90 -8.20 84.10 1650 ---- ---- ---- ---- 76.60 -8.30 84.90 1655 ---- ---- ---- ---- 77.40 -8.30 85.70 1660 ---- ---- ---- ---- 78.10 -8.40 86.50 1665 ---- ---- ---- ---- 78.90 -8.50 87.40 1670 ---- ---- ---- ---- 79.70 -8.50 88.20 1675 ---- ---- ---- ---- 80.40 -8.60 89.00 1680 ---- ---- ---- ---- 81.20 -8.60 89.80 1685 ---- ---- ---- ---- 82.00 -8.70 90.70 1690 ---- ---- ---- ---- 82.80 -8.70 91.50 1695 ---- ---- ---- ---- 83.60 -8.80 92.40 1700 ---- ---- ---- ---- 84.40 -8.90 93.30 1705 ---- ---- ---- ---- 85.20 -8.90 94.10 1710 ---- ---- ---- ---- 86.00 -9.00 95.00 1715 ---- ---- ---- ---- 86.80 -9.10 95.90 1720 ---- ---- ---- ---- 87.60 -9.20 96.80 1725 ---- ---- ---- ---- 88.40 -9.20 97.60 1730 ---- ---- ---- ---- 89.30 -9.20 98.50 1735 ---- ---- ---- ---- 90.10 -9.30 99.40 1740 ---- ---- ---- ---- 91.00 -9.40 100.40 1745 ---- ---- ---- ---- 91.80 -9.50 101.30 1750 ---- ---- ---- ---- 92.70 -9.50 102.20 1755 ---- ---- ---- ---- 93.50 -9.60 103.10 1760 ---- ---- ---- ---- 94.40 -9.70 104.10 1765 ---- ---- ---- ---- 95.30 -9.70 105.00 1770 ---- ---- ---- ---- 96.20 -9.70 105.90 1775 ---- ---- ---- ---- 97.10 -9.80 106.90 1780 ---- ---- ---- ---- 97.90 -10.00 107.90 1785 ---- ---- ---- ---- 98.90 -9.90 108.80 1790 ---- ---- ---- ---- 99.80 -10.00 109.80 1795 ---- ---- ---- ---- 100.70 -10.10 110.80 1800 ---- ---- ---- ---- 101.60 -10.20 111.80 1805 ---- ---- ---- ---- 102.60 -10.20 112.80 1810 ---- ---- ---- ---- 103.50 -10.30 113.80 1815 ---- ---- ---- ---- 104.50 -10.30 114.80 1820 ---- ---- ---- ---- 105.40 -10.50 115.90 1825 ---- ---- ---- ---- 106.40 -10.50 116.90 1830 ---- ---- ---- ---- 107.40 -10.60 118.00 1835 ---- ---- ---- ---- 108.40 -10.70 119.10 1840 ---- ---- ---- ---- 109.40 -10.70 120.10 1845 ---- ---- ---- ---- 110.50 -10.70 121.20 1850 ---- ---- ---- ---- 111.50 -10.90 122.40 1855 ---- ---- ---- ---- 112.60 -10.90 123.50 1860 ---- ---- ---- ---- 113.70 -10.90 124.60 1865 ---- ---- ---- ---- 114.80 -11.00 125.80 1870 ---- ---- ---- ---- 115.90 -11.10 127.00 1875 ---- ---- ---- ---- 117.00 -11.20 128.20 1880 ---- ---- ---- ---- 118.10 -11.30 129.40 1885 ---- ---- ---- ---- 119.30 -11.30 130.60 1890 ---- ---- ---- ---- 120.50 -11.40 131.90 1895 ---- ---- ---- ---- 121.70 -11.40 133.10 1900 ---- ---- ---- ---- 122.90 -11.50 134.40 1905 ---- ---- ---- ---- 124.20 -11.60 135.80 1910 ---- ---- ---- ---- 125.40 -11.70 137.10 1915 ---- ---- ---- ---- 126.70 -11.80 138.50 1920 ---- ---- ---- ---- 128.00 -11.80 139.80 1925 ---- ---- ---- ---- 129.40 -11.80 141.20 1930 ---- ---- ---- ---- 130.70 -12.00 142.70 1935 ---- ---- ---- ---- 132.10 -12.00 144.10 1940 ---- ---- ---- ---- 133.50 -12.10 145.60 1945 ---- ---- ---- ---- 135.00 -12.10 147.10 1950 ---- ---- ---- ---- 136.40 -12.30 148.70 1955 ---- ---- ---- ---- 137.90 -12.30 150.20 1960 ---- ---- ---- ---- 139.40 -12.40 151.80 1965 ---- ---- ---- ---- 141.00 -12.50 153.50 1970 ---- ---- ---- ---- 142.60 -12.50 155.10 1975 ---- ---- ---- ---- 144.20 -12.60 156.80 1980 ---- ---- ---- ---- 145.90 -12.60 158.50 1985 ---- ---- ---- ---- 147.50 -12.80 160.30 1990 ---- ---- ---- ---- 149.20 -12.90 162.10 1995 ---- ---- ---- ---- 151.00 -12.90 163.90 2000 ---- ---- ---- ---- 152.80 -12.90 165.70 2005 ---- ---- ---- ---- 154.60 -13.00 167.60 2010 ---- ---- ---- ---- 156.40 -13.10 169.50 2015 ---- ---- ---- ---- 158.30 -13.20 171.50 2020 ---- ---- ---- ---- 160.20 -13.20 173.40 2025 ---- ---- ---- ---- 162.10 -13.30 175.40 2030 ---- ---- ---- ---- 164.10 -13.40 177.50 2035 ---- ---- ---- ---- 166.10 -13.50 179.60 2040 ---- ---- ---- ---- 168.10 -13.60 181.70 2045 ---- ---- ---- ---- 170.20 -13.60 183.80 2050 ---- ---- ---- ---- 172.30 -13.70 186.00 2055 ---- ---- ---- ---- 174.40 -13.80 188.20 2060 ---- ---- ---- ---- 176.60 -13.80 190.40 2065 ---- ---- ---- ---- 178.80 -13.90 192.70 2070 ---- ---- ---- ---- 181.00 -14.00 195.00 2075 ---- ---- ---- ---- 183.30 -14.00 197.30 2080 ---- ---- ---- ---- 185.60 -14.10 199.70 2085 ---- ---- ---- ---- 187.90 -14.20 202.10 2090 ---- ---- ---- ---- 190.30 -14.20 204.50 2095 ---- ---- ---- ---- 192.70 -14.30 207.00 2100 ---- ---- ---- ---- 195.10 -14.40 209.50 2105 ---- ---- ---- ---- 197.60 -14.40 212.00 2110 ---- ---- ---- ---- 200.10 -14.50 214.60 2115 ---- ---- ---- ---- 202.60 -14.60 217.20 2120 ---- ---- ---- ---- 205.20 -14.60 219.80 2125 ---- ---- ---- ---- 207.80 -14.60 222.40 2130 ---- ---- ---- ---- 210.40 -14.70 225.10 2135 ---- ---- ---- ---- 213.10 -14.80 227.90 2140 ---- ---- ---- ---- 215.80 -14.80 230.60 2145 ---- ---- ---- ---- 218.50 -14.90 233.40 2150 ---- ---- ---- ---- 221.30 -14.90 236.20 2155 ---- ---- ---- ---- 224.10 -15.00 239.10 2160 ---- ---- ---- ---- 226.90 -15.00 241.90 2165 ---- ---- ---- ---- 229.70 -15.20 244.90 2170 ---- ---- ---- ---- 232.60 -15.20 247.80 2175 ---- ---- ---- ---- 235.50 -15.30 250.80 2180 ---- ---- ---- ---- 238.50 -15.30 253.80 2185 ---- ---- ---- ---- 241.40 -15.40 256.80 2190 ---- ---- ---- ---- 244.40 -15.40 259.80 2195 ---- ---- ---- ---- 247.50 -15.40 262.90 2200 ---- ---- ---- ---- 250.50 -15.50 266.00 2205 ---- ---- ---- ---- 253.60 -15.60 269.20 2210 ---- ---- ---- ---- 256.70 -15.60 272.30 2215 ---- ---- ---- ---- 259.90 -15.60 275.50 2220 ---- ---- ---- ---- 263.00 -15.70 278.70 2225 ---- ---- ---- ---- 266.20 -15.80 282.00 2230 ---- ---- ---- ---- 269.40 -15.80 285.20 2235 ---- ---- ---- ---- 272.70 -15.80 288.50 2240 ---- ---- ---- ---- 275.90 -15.90 291.80 2245 ---- ---- ---- ---- 279.20 -15.90 295.10 2250 ---- ---- ---- ---- 282.50 -16.00 298.50 2255 ---- ---- ---- ---- 285.80 -16.10 301.90 2260 ---- ---- ---- ---- 289.20 -16.00 305.20 2265 ---- ---- ---- ---- 292.50 -16.20 308.70 2270 ---- ---- ---- ---- 295.90 -16.20 312.10 2275 ---- ---- ---- ---- 299.30 -16.20 315.50 2280 ---- ---- ---- ---- 302.70 -16.30 319.00 2285 ---- ---- ---- ---- 306.20 -16.30 322.50 2290 ---- ---- ---- ---- 309.70 -16.30 326.00 2295 ---- ---- ---- ---- 313.10 -16.40 329.50 2300 ---- ---- ---- ---- 316.60 -16.40 333.00 2305 ---- ---- ---- ---- 320.10 -16.50 336.60 2310 ---- ---- ---- ---- 323.70 -16.40 340.10 2315 ---- ---- ---- ---- 327.20 -16.50 343.70 2320 ---- ---- ---- ---- 330.70 -16.60 347.30 2325 ---- ---- ---- ---- 334.30 -16.60 350.90 2330 ---- ---- ---- ---- 337.90 -16.60 354.50 2335 ---- ---- ---- ---- 341.50 -16.70 358.20 2340 ---- ---- ---- ---- 345.10 -16.70 361.80 2345 ---- ---- ---- ---- 348.70 -16.70 365.40 2350 ---- ---- ---- ---- 352.30 -16.80 369.10 2355 ---- ---- ---- ---- 356.00 -16.80 372.80 2360 ---- ---- ---- ---- 359.60 -16.90 376.50 2365 ---- ---- ---- ---- 363.30 -16.80 380.10 2370 ---- ---- ---- ---- 366.90 -16.90 383.80 2375 ---- ---- ---- ---- 370.60 -16.90 387.50 2380 ---- ---- ---- ---- 374.30 -16.90 391.20 2385 ---- ---- ---- ---- 378.00 -17.00 395.00 2390 ---- ---- ---- ---- 381.60 -17.10 398.70 2395 ---- ---- ---- ---- 385.30 -17.10 402.40 2400 ---- ---- ---- ---- 389.10 -17.10 406.20 2405 ---- ---- ---- ---- 392.80 -17.10 409.90 2410 ---- ---- ---- ---- 396.50 -17.10 413.60 2415 ---- ---- ---- ---- 400.20 -17.20 417.40 2420 ---- ---- ---- ---- 404.00 -17.20 421.20 2425 ---- ---- ---- ---- 407.70 -17.30 425.00 2430 ---- ---- ---- ---- 411.50 -17.20 428.70 2435 ---- ---- ---- ---- 415.20 -17.30 432.50 2440 ---- ---- ---- ---- 419.00 -17.30 436.30 2445 ---- ---- ---- ---- 422.80 -17.30 440.10 2450 ---- ---- ---- ---- 426.60 -17.30 443.90 2455 ---- ---- ---- ---- 430.40 -17.40 447.80 2460 ---- ---- ---- ---- 434.20 -17.40 451.60 2465 ---- ---- ---- ---- 438.00 -17.40 455.40 2470 ---- ---- ---- ---- 441.80 -17.50 459.30 2475 ---- ---- ---- ---- 445.60 -17.50 463.10 2480 ---- ---- ---- ---- 449.50 -17.50 467.00 2485 ---- ---- ---- ---- 453.30 -17.50 470.80 2490 ---- ---- ---- ---- 457.20 -17.50 474.70 2495 ---- ---- ---- ---- 461.00 -17.60 478.60 2500 ---- ---- ---- ---- 464.90 -17.60 482.50 2510 ---- ---- ---- ---- 472.70 -17.60 490.30 2520 ---- ---- ---- ---- 480.40 -17.70 498.10 2525 ---- ---- ---- ---- 484.40 -17.70 502.10 2530 ---- ---- ---- ---- 488.30 -17.70 506.00 2540 ---- ---- ---- ---- 496.10 -17.80 513.90 2550 ---- ---- ---- ---- 504.00 -17.80 521.80 2560 ---- ---- ---- ---- 512.00 -17.80 529.80 2570 ---- ---- ---- ---- 519.90 -17.90 537.80 2575 ---- ---- ---- ---- 523.90 -17.90 541.80 2580 ---- ---- ---- ---- 527.90 -17.90 545.80 2590 ---- ---- ---- ---- 535.90 -18.00 553.90 2600 ---- ---- ---- ---- 544.00 -18.00 562.00 2625 ---- ---- ---- ---- 564.20 -18.10 582.30 2650 ---- ---- ---- ---- 584.70 -18.10 602.80 2675 ---- ---- ---- ---- 605.30 -18.20 623.50 2700 ---- ---- ---- ---- 626.10 -18.20 644.30 2725 ---- ---- ---- ---- 647.00 -18.30 665.30 2750 ---- ---- ---- ---- 668.10 -18.30 686.40 2775 ---- ---- ---- ---- 689.30 -18.40 707.70 2800 ---- ---- ---- ---- 710.70 -18.40 729.10 OG JUN27 Gold Option PUT 1350 ---- ---- ---- ---- 41.60 -5.30 46.90 1375 ---- ---- ---- ---- 44.50 -5.50 50.00 1400 ---- ---- ---- ---- 47.50 -5.80 53.30 1425 ---- ---- ---- ---- 50.60 -6.10 56.70 1450 ---- ---- ---- ---- 53.80 -6.40 60.20 1475 ---- ---- ---- ---- 57.20 -6.70 63.90 1500 ---- ---- ---- ---- 60.80 -6.90 67.70 1525 ---- ---- ---- ---- 64.50 -7.20 71.70 1550 ---- ---- ---- ---- 68.30 -7.60 75.90 1560 ---- ---- ---- ---- 69.90 -7.70 77.60 1570 ---- ---- ---- ---- 71.50 -7.80 79.30 1575 ---- ---- ---- ---- 72.30 -7.90 80.20 1580 ---- ---- ---- ---- 73.10 -8.00 81.10 1590 ---- ---- ---- ---- 74.80 -8.00 82.80 1600 ---- ---- ---- ---- 76.50 -8.10 84.60 1610 ---- ---- ---- ---- 78.20 -8.30 86.50 1620 ---- ---- ---- ---- 79.90 -8.40 88.30 1625 ---- ---- ---- ---- 80.80 -8.50 89.30 1630 ---- ---- ---- ---- 81.60 -8.60 90.20 1640 ---- ---- ---- ---- 83.40 -8.70 92.10 1650 ---- ---- ---- ---- 85.20 -8.80 94.00 1655 ---- ---- ---- ---- 86.10 -8.90 95.00 1660 ---- ---- ---- ---- 87.00 -8.90 95.90 1665 ---- ---- ---- ---- 87.90 -9.00 96.90 1670 ---- ---- ---- ---- 88.80 -9.10 97.90 1675 ---- ---- ---- ---- 89.80 -9.10 98.90 1680 ---- ---- ---- ---- 90.70 -9.20 99.90 1685 ---- ---- ---- ---- 91.60 -9.30 100.90 1690 ---- ---- ---- ---- 92.50 -9.40 101.90 1695 ---- ---- ---- ---- 93.50 -9.40 102.90 1700 ---- ---- ---- ---- 94.40 -9.50 103.90 1705 ---- ---- ---- ---- 95.40 -9.50 104.90 1710 ---- ---- ---- ---- 96.30 -9.60 105.90 1715 ---- ---- ---- ---- 97.30 -9.60 106.90 1720 ---- ---- ---- ---- 98.20 -9.70 107.90 1725 ---- ---- ---- ---- 99.20 -9.70 108.90 1730 ---- ---- ---- ---- 100.10 -9.90 110.00 1735 ---- ---- ---- ---- 101.10 -9.90 111.00 1740 ---- ---- ---- ---- 102.10 -9.90 112.00 1745 ---- ---- ---- ---- 103.00 -10.00 113.00 1750 ---- ---- ---- ---- 104.00 -10.10 114.10 1755 ---- ---- ---- ---- 105.00 -10.10 115.10 1760 ---- ---- ---- ---- 106.00 -10.20 116.20 1765 ---- ---- ---- ---- 106.90 -10.30 117.20 1770 ---- ---- ---- ---- 107.90 -10.30 118.20 1775 ---- ---- ---- ---- 108.90 -10.40 119.30 1780 ---- ---- ---- ---- 109.90 -10.40 120.30 1785 ---- ---- ---- ---- 110.80 -10.60 121.40 1790 ---- ---- ---- ---- 111.80 -10.60 122.40 1795 ---- ---- ---- ---- 112.80 -10.70 123.50 1800 ---- ---- ---- ---- 113.80 -10.70 124.50 1805 ---- ---- ---- ---- 114.80 -10.80 125.60 1810 ---- ---- ---- ---- 115.80 -10.80 126.60 1815 ---- ---- ---- ---- 116.80 -10.90 127.70 1820 ---- ---- ---- ---- 117.80 -11.00 128.80 1825 ---- ---- ---- ---- 118.80 -11.00 129.80 1830 ---- ---- ---- ---- 119.80 -11.10 130.90 1835 ---- ---- ---- ---- 120.80 -11.20 132.00 1840 ---- ---- ---- ---- 121.90 -11.20 133.10 1845 ---- ---- ---- ---- 122.90 -11.30 134.20 1850 ---- ---- ---- ---- 123.90 -11.40 135.30 1855 ---- ---- ---- ---- 125.00 -11.40 136.40 1860 ---- ---- ---- ---- 126.00 -11.50 137.50 1865 ---- ---- ---- ---- 127.10 -11.60 138.70 1870 ---- ---- ---- ---- 128.20 -11.60 139.80 1875 ---- ---- ---- ---- 129.30 -11.70 141.00 1880 ---- ---- ---- ---- 130.40 -11.80 142.20 1885 ---- ---- ---- ---- 131.50 -11.90 143.40 1890 ---- ---- ---- ---- 132.70 -11.90 144.60 1895 ---- ---- ---- ---- 133.80 -12.00 145.80 1900 ---- ---- ---- ---- 135.00 -12.00 147.00 1905 ---- ---- ---- ---- 136.20 -12.10 148.30 1910 ---- ---- ---- ---- 137.40 -12.20 149.60 1915 ---- ---- ---- ---- 138.60 -12.30 150.90 1920 ---- ---- ---- ---- 139.90 -12.30 152.20 1925 ---- ---- ---- ---- 141.20 -12.30 153.50 1930 ---- ---- ---- ---- 142.40 -12.50 154.90 1935 ---- ---- ---- ---- 143.80 -12.40 156.20 1940 ---- ---- ---- ---- 145.10 -12.50 157.60 1945 ---- ---- ---- ---- 146.50 -12.60 159.10 1950 ---- ---- ---- ---- 147.80 -12.70 160.50 1955 ---- ---- ---- ---- 149.20 -12.80 162.00 1960 ---- ---- ---- ---- 150.70 -12.80 163.50 1965 ---- ---- ---- ---- 152.20 -12.90 165.10 1970 ---- ---- ---- ---- 153.70 -12.90 166.60 1975 ---- ---- ---- ---- 155.20 -13.00 168.20 1980 ---- ---- ---- ---- 156.70 -13.10 169.80 1985 ---- ---- ---- ---- 158.30 -13.20 171.50 1990 ---- ---- ---- ---- 160.00 -13.20 173.20 1995 ---- ---- ---- ---- 161.60 -13.30 174.90 2000 ---- ---- ---- ---- 163.30 -13.40 176.70 2005 ---- ---- ---- ---- 165.00 -13.50 178.50 2010 ---- ---- ---- ---- 166.80 -13.50 180.30 2015 ---- ---- ---- ---- 168.60 -13.60 182.20 2020 ---- ---- ---- ---- 170.40 -13.70 184.10 2025 ---- ---- ---- ---- 172.30 -13.70 186.00 2030 ---- ---- ---- ---- 174.20 -13.80 188.00 2035 ---- ---- ---- ---- 176.10 -13.80 189.90 2040 ---- ---- ---- ---- 178.10 -13.90 192.00 2045 ---- ---- ---- ---- 180.10 -13.90 194.00 2050 ---- ---- ---- ---- 182.10 -14.00 196.10 2055 ---- ---- ---- ---- 184.20 -14.10 198.30 2060 ---- ---- ---- ---- 186.30 -14.10 200.40 2065 ---- ---- ---- ---- 188.40 -14.20 202.60 2070 ---- ---- ---- ---- 190.50 -14.40 204.90 2075 ---- ---- ---- ---- 192.70 -14.40 207.10 2080 ---- ---- ---- ---- 195.00 -14.40 209.40 2085 ---- ---- ---- ---- 197.20 -14.50 211.70 2090 ---- ---- ---- ---- 199.50 -14.60 214.10 2095 ---- ---- ---- ---- 201.90 -14.60 216.50 2100 ---- ---- ---- ---- 204.20 -14.70 218.90 2105 ---- ---- ---- ---- 206.60 -14.80 221.40 2110 ---- ---- ---- ---- 209.10 -14.80 223.90 2115 ---- ---- ---- ---- 211.50 -14.90 226.40 2120 ---- ---- ---- ---- 214.00 -15.00 229.00 2125 ---- ---- ---- ---- 216.50 -15.00 231.50 2130 ---- ---- ---- ---- 219.10 -15.10 234.20 2135 ---- ---- ---- ---- 221.70 -15.10 236.80 2140 ---- ---- ---- ---- 224.30 -15.20 239.50 2145 ---- ---- ---- ---- 227.00 -15.20 242.20 2150 ---- ---- ---- ---- 229.60 -15.30 244.90 2155 ---- ---- ---- ---- 232.40 -15.30 247.70 2160 ---- ---- ---- ---- 235.10 -15.40 250.50 2165 ---- ---- ---- ---- 237.90 -15.50 253.40 2170 ---- ---- ---- ---- 240.70 -15.50 256.20 2175 ---- ---- ---- ---- 243.50 -15.60 259.10 2180 ---- ---- ---- ---- 246.40 -15.60 262.00 2185 ---- ---- ---- ---- 249.30 -15.70 265.00 2190 ---- ---- ---- ---- 252.20 -15.80 268.00 2195 ---- ---- ---- ---- 255.20 -15.80 271.00 2200 ---- ---- ---- ---- 258.20 -15.80 274.00 2205 ---- ---- ---- ---- 261.20 -15.90 277.10 2210 ---- ---- ---- ---- 264.20 -16.00 280.20 2215 ---- ---- ---- ---- 267.30 -16.00 283.30 2220 ---- ---- ---- ---- 270.40 -16.00 286.40 2225 ---- ---- ---- ---- 273.50 -16.10 289.60 2230 ---- ---- ---- ---- 276.60 -16.20 292.80 2235 ---- ---- ---- ---- 279.80 -16.20 296.00 2240 ---- ---- ---- ---- 283.00 -16.20 299.20 2245 ---- ---- ---- ---- 286.20 -16.30 302.50 2250 ---- ---- ---- ---- 289.50 -16.30 305.80 2255 ---- ---- ---- ---- 292.70 -16.40 309.10 2260 ---- ---- ---- ---- 296.00 -16.40 312.40 2265 ---- ---- ---- ---- 299.30 -16.50 315.80 2270 ---- ---- ---- ---- 302.70 -16.50 319.20 2275 ---- ---- ---- ---- 306.00 -16.60 322.60 2280 ---- ---- ---- ---- 309.40 -16.60 326.00 2285 ---- ---- ---- ---- 312.80 -16.60 329.40 2290 ---- ---- ---- ---- 316.20 -16.70 332.90 2295 ---- ---- ---- ---- 319.60 -16.80 336.40 2300 ---- ---- ---- ---- 323.10 -16.70 339.80 2305 ---- ---- ---- ---- 326.60 -16.80 343.40 2310 ---- ---- ---- ---- 330.10 -16.80 346.90 2315 ---- ---- ---- ---- 333.60 -16.80 350.40 2320 ---- ---- ---- ---- 337.10 -16.90 354.00 2325 ---- ---- ---- ---- 340.60 -17.00 357.60 2330 ---- ---- ---- ---- 344.20 -17.00 361.20 2335 ---- ---- ---- ---- 347.80 -17.00 364.80 2340 ---- ---- ---- ---- 351.40 -17.00 368.40 2345 ---- ---- ---- ---- 355.00 -17.10 372.10 2350 ---- ---- ---- ---- 358.60 -17.10 375.70 2355 ---- ---- ---- ---- 362.20 -17.20 379.40 2360 ---- ---- ---- ---- 365.90 -17.20 383.10 2365 ---- ---- ---- ---- 369.60 -17.20 386.80 2370 ---- ---- ---- ---- 373.20 -17.30 390.50 2375 ---- ---- ---- ---- 376.90 -17.30 394.20 2380 ---- ---- ---- ---- 380.60 -17.30 397.90 2385 ---- ---- ---- ---- 384.30 -17.40 401.70 2390 ---- ---- ---- ---- 388.10 -17.30 405.40 2395 ---- ---- ---- ---- 391.80 -17.40 409.20 2400 ---- ---- ---- ---- 395.50 -17.50 413.00 2405 ---- ---- ---- ---- 399.30 -17.50 416.80 2410 ---- ---- ---- ---- 403.00 -17.50 420.50 2415 ---- ---- ---- ---- 406.80 -17.50 424.30 2420 ---- ---- ---- ---- 410.60 -17.60 428.20 2425 ---- ---- ---- ---- 414.40 -17.60 432.00 2430 ---- ---- ---- ---- 418.20 -17.60 435.80 2435 ---- ---- ---- ---- 422.00 -17.60 439.60 2440 ---- ---- ---- ---- 425.80 -17.70 443.50 2445 ---- ---- ---- ---- 429.70 -17.70 447.40 2450 ---- ---- ---- ---- 433.50 -17.70 451.20 2455 ---- ---- ---- ---- 437.40 -17.70 455.10 2460 ---- ---- ---- ---- 441.20 -17.80 459.00 2465 ---- ---- ---- ---- 445.10 -17.80 462.90 2470 ---- ---- ---- ---- 449.00 -17.80 466.80 2475 ---- ---- ---- ---- 452.90 -17.80 470.70 2480 ---- ---- ---- ---- 456.80 -17.80 474.60 2485 ---- ---- ---- ---- 460.70 -17.80 478.50 2490 ---- ---- ---- ---- 464.60 -17.90 482.50 2495 ---- ---- ---- ---- 468.50 -17.90 486.40 2500 ---- ---- ---- ---- 472.40 -18.00 490.40 2505 ---- ---- ---- ---- 476.40 -17.90 494.30 2510 ---- ---- ---- ---- 480.30 -18.00 498.30 2515 ---- ---- ---- ---- 484.30 -18.00 502.30 2520 ---- ---- ---- ---- 488.20 -18.10 506.30 2525 ---- ---- ---- ---- 492.20 -18.10 510.30 2530 ---- ---- ---- ---- 496.20 -18.10 514.30 2540 ---- ---- ---- ---- 504.20 -18.10 522.30 2550 ---- ---- ---- ---- 512.20 -18.20 530.40 2560 ---- ---- ---- ---- 520.30 -18.20 538.50 2570 ---- ---- ---- ---- 528.40 -18.20 546.60 2575 ---- ---- ---- ---- 532.40 -18.30 550.70 2580 ---- ---- ---- ---- 536.50 -18.20 554.70 2590 ---- ---- ---- ---- 544.60 -18.30 562.90 2600 ---- ---- ---- ---- 552.80 -18.30 571.10 2610 ---- ---- ---- ---- 561.00 -18.40 579.40 2625 ---- ---- ---- ---- 573.40 -18.40 591.80 2650 ---- ---- ---- ---- 594.10 -18.50 612.60 2675 ---- ---- ---- ---- 615.00 -18.50 633.50 2700 ---- ---- ---- ---- 636.00 -18.60 654.60 2725 ---- ---- ---- ---- 657.20 -18.70 675.90 2750 ---- ---- ---- ---- 678.60 -18.70 697.30 2775 ---- ---- ---- ---- 700.10 -18.70 718.80 2800 ---- ---- ---- ---- 721.70 -18.80 740.50 OG DEC27 Gold Option PUT 1375 ---- ---- ---- ---- 52.10 -6.00 58.10 1400 ---- ---- ---- ---- 55.30 -6.30 61.60 1425 ---- ---- ---- ---- 58.60 -6.60 65.20 1450 ---- ---- ---- ---- 62.10 -6.90 69.00 1475 ---- ---- ---- ---- 65.70 -7.10 72.80 1500 ---- ---- ---- ---- 69.40 -7.50 76.90 1525 ---- ---- ---- ---- 73.30 -7.70 81.00 1550 ---- ---- ---- ---- 77.30 -8.00 85.30 1570 ---- ---- ---- ---- 80.60 -8.30 88.90 1575 ---- ---- ---- ---- 81.40 -8.40 89.80 1580 ---- ---- ---- ---- 82.30 -8.40 90.70 1590 ---- ---- ---- ---- 84.00 -8.50 92.50 1600 ---- ---- ---- ---- 85.70 -8.70 94.40 1610 ---- ---- ---- ---- 87.50 -8.70 96.20 1620 ---- ---- ---- ---- 89.20 -8.90 98.10 1625 ---- ---- ---- ---- 90.10 -9.00 99.10 1630 ---- ---- ---- ---- 91.10 -9.00 100.10 1640 ---- ---- ---- ---- 92.90 -9.10 102.00 1650 ---- ---- ---- ---- 94.70 -9.30 104.00 1660 ---- ---- ---- ---- 96.60 -9.40 106.00 1670 ---- ---- ---- ---- 98.50 -9.50 108.00 1675 ---- ---- ---- ---- 99.40 -9.60 109.00 1680 ---- ---- ---- ---- 100.40 -9.60 110.00 1685 ---- ---- ---- ---- 101.30 -9.70 111.00 1690 ---- ---- ---- ---- 102.30 -9.70 112.00 1695 ---- ---- ---- ---- 103.20 -9.80 113.00 1700 ---- ---- ---- ---- 104.20 -9.90 114.10 1705 ---- ---- ---- ---- 105.20 -9.90 115.10 1710 ---- ---- ---- ---- 106.10 -10.00 116.10 1715 ---- ---- ---- ---- 107.10 -10.10 117.20 1720 ---- ---- ---- ---- 108.10 -10.10 118.20 1725 ---- ---- ---- ---- 109.10 -10.20 119.30 1730 ---- ---- ---- ---- 110.10 -10.20 120.30 1735 ---- ---- ---- ---- 111.00 -10.40 121.40 1740 ---- ---- ---- ---- 112.00 -10.40 122.40 1745 ---- ---- ---- ---- 113.00 -10.50 123.50 1750 ---- ---- ---- ---- 114.00 -10.50 124.50 1755 ---- ---- ---- ---- 115.00 -10.60 125.60 1760 ---- ---- ---- ---- 116.00 -10.60 126.60 1765 ---- ---- ---- ---- 117.00 -10.70 127.70 1770 ---- ---- ---- ---- 118.00 -10.80 128.80 1775 ---- ---- ---- ---- 119.00 -10.80 129.80 1780 ---- ---- ---- ---- 120.00 -10.90 130.90 1785 ---- ---- ---- ---- 121.00 -11.00 132.00 1790 ---- ---- ---- ---- 122.00 -11.00 133.00 1795 ---- ---- ---- ---- 123.00 -11.10 134.10 1800 ---- ---- ---- ---- 124.00 -11.20 135.20 1805 ---- ---- ---- ---- 125.00 -11.20 136.20 1810 ---- ---- ---- ---- 126.00 -11.30 137.30 1815 ---- ---- ---- ---- 127.10 -11.30 138.40 1820 ---- ---- ---- ---- 128.10 -11.30 139.40 1825 ---- ---- ---- ---- 129.10 -11.40 140.50 1830 ---- ---- ---- ---- 130.10 -11.50 141.60 1835 ---- ---- ---- ---- 131.10 -11.60 142.70 1840 ---- ---- ---- ---- 132.10 -11.70 143.80 1845 ---- ---- ---- ---- 133.10 -11.70 144.80 1850 ---- ---- ---- ---- 134.20 -11.70 145.90 1855 ---- ---- ---- ---- 135.20 -11.80 147.00 1860 ---- ---- ---- ---- 136.30 -11.80 148.10 1865 ---- ---- ---- ---- 137.30 -11.90 149.20 1870 ---- ---- ---- ---- 138.40 -12.00 150.40 1875 ---- ---- ---- ---- 139.40 -12.10 151.50 1880 ---- ---- ---- ---- 140.50 -12.10 152.60 1885 ---- ---- ---- ---- 141.60 -12.20 153.80 1890 ---- ---- ---- ---- 142.70 -12.20 154.90 1895 ---- ---- ---- ---- 143.80 -12.30 156.10 1900 ---- ---- ---- ---- 144.90 -12.40 157.30 1905 ---- ---- ---- ---- 146.10 -12.40 158.50 1910 ---- ---- ---- ---- 147.20 -12.50 159.70 1915 ---- ---- ---- ---- 148.40 -12.60 161.00 1920 ---- ---- ---- ---- 149.60 -12.60 162.20 1925 ---- ---- ---- ---- 150.80 -12.70 163.50 1930 ---- ---- ---- ---- 152.00 -12.70 164.70 1935 ---- ---- ---- ---- 153.20 -12.90 166.10 1940 ---- ---- ---- ---- 154.50 -12.90 167.40 1945 ---- ---- ---- ---- 155.80 -12.90 168.70 1950 ---- ---- ---- ---- 157.10 -13.00 170.10 1955 ---- ---- ---- ---- 158.40 -13.10 171.50 1960 ---- ---- ---- ---- 159.70 -13.20 172.90 1965 ---- ---- ---- ---- 161.10 -13.20 174.30 1970 ---- ---- ---- ---- 162.50 -13.30 175.80 1975 ---- ---- ---- ---- 163.90 -13.40 177.30 1980 ---- ---- ---- ---- 165.40 -13.40 178.80 1985 ---- ---- ---- ---- 166.80 -13.50 180.30 1990 ---- ---- ---- ---- 168.30 -13.60 181.90 1995 ---- ---- ---- ---- 169.90 -13.60 183.50 2000 ---- ---- ---- ---- 171.40 -13.70 185.10 2005 ---- ---- ---- ---- 173.10 -13.70 186.80 2010 ---- ---- ---- ---- 174.70 -13.80 188.50 2015 ---- ---- ---- ---- 176.40 -13.80 190.20 2020 ---- ---- ---- ---- 178.10 -13.90 192.00 2025 ---- ---- ---- ---- 179.80 -14.00 193.80 2030 ---- ---- ---- ---- 181.60 -14.00 195.60 2035 ---- ---- ---- ---- 183.40 -14.10 197.50 2040 ---- ---- ---- ---- 185.20 -14.20 199.40 2045 ---- ---- ---- ---- 187.10 -14.20 201.30 2050 ---- ---- ---- ---- 189.00 -14.30 203.30 2055 ---- ---- ---- ---- 190.90 -14.40 205.30 2060 ---- ---- ---- ---- 192.90 -14.50 207.40 2065 ---- ---- ---- ---- 194.90 -14.50 209.40 2070 ---- ---- ---- ---- 196.90 -14.60 211.50 2075 ---- ---- ---- ---- 199.00 -14.70 213.70 2080 ---- ---- ---- ---- 201.10 -14.70 215.80 2085 ---- ---- ---- ---- 203.30 -14.80 218.10 2090 ---- ---- ---- ---- 205.50 -14.80 220.30 2095 ---- ---- ---- ---- 207.70 -14.90 222.60 2100 ---- ---- ---- ---- 209.90 -15.00 224.90 2105 ---- ---- ---- ---- 212.20 -15.00 227.20 2110 ---- ---- ---- ---- 214.50 -15.10 229.60 2115 ---- ---- ---- ---- 216.90 -15.10 232.00 2120 ---- ---- ---- ---- 219.20 -15.20 234.40 2125 ---- ---- ---- ---- 221.70 -15.20 236.90 2130 ---- ---- ---- ---- 224.10 -15.30 239.40 2135 ---- ---- ---- ---- 226.60 -15.40 242.00 2140 ---- ---- ---- ---- 229.10 -15.40 244.50 2145 ---- ---- ---- ---- 231.70 -15.40 247.10 2150 ---- ---- ---- ---- 234.20 -15.60 249.80 2155 ---- ---- ---- ---- 236.80 -15.70 252.50 2160 ---- ---- ---- ---- 239.50 -15.70 255.20 2165 ---- ---- ---- ---- 242.20 -15.70 257.90 2170 ---- ---- ---- ---- 244.90 -15.80 260.70 2175 ---- ---- ---- ---- 247.60 -15.90 263.50 2180 ---- ---- ---- ---- 250.40 -15.90 266.30 2185 ---- ---- ---- ---- 253.20 -16.00 269.20 2190 ---- ---- ---- ---- 256.10 -16.00 272.10 2195 ---- ---- ---- ---- 258.90 -16.10 275.00 2200 ---- ---- ---- ---- 261.80 -16.10 277.90 2205 ---- ---- ---- ---- 264.80 -16.10 280.90 2210 ---- ---- ---- ---- 267.70 -16.20 283.90 2215 ---- ---- ---- ---- 270.70 -16.30 287.00 2220 ---- ---- ---- ---- 273.80 -16.30 290.10 2225 ---- ---- ---- ---- 276.80 -16.40 293.20 2230 ---- ---- ---- ---- 279.90 -16.40 296.30 2235 ---- ---- ---- ---- 283.00 -16.40 299.40 2240 ---- ---- ---- ---- 286.10 -16.50 302.60 2245 ---- ---- ---- ---- 289.30 -16.50 305.80 2250 ---- ---- ---- ---- 292.50 -16.60 309.10 2255 ---- ---- ---- ---- 295.70 -16.60 312.30 2260 ---- ---- ---- ---- 298.90 -16.70 315.60 2265 ---- ---- ---- ---- 302.20 -16.70 318.90 2270 ---- ---- ---- ---- 305.50 -16.80 322.30 2275 ---- ---- ---- ---- 308.80 -16.80 325.60 2280 ---- ---- ---- ---- 312.10 -16.90 329.00 2285 ---- ---- ---- ---- 315.50 -16.90 332.40 2290 ---- ---- ---- ---- 318.90 -16.90 335.80 2295 ---- ---- ---- ---- 322.30 -17.00 339.30 2300 ---- ---- ---- ---- 325.70 -17.00 342.70 2305 ---- ---- ---- ---- 329.20 -17.00 346.20 2310 ---- ---- ---- ---- 332.60 -17.10 349.70 2315 ---- ---- ---- ---- 336.10 -17.20 353.30 2320 ---- ---- ---- ---- 339.60 -17.20 356.80 2325 ---- ---- ---- ---- 343.20 -17.20 360.40 2330 ---- ---- ---- ---- 346.70 -17.30 364.00 2335 ---- ---- ---- ---- 350.30 -17.30 367.60 2340 ---- ---- ---- ---- 353.90 -17.30 371.20 2345 ---- ---- ---- ---- 357.50 -17.30 374.80 2350 ---- ---- ---- ---- 361.10 -17.40 378.50 2355 ---- ---- ---- ---- 364.70 -17.40 382.10 2360 ---- ---- ---- ---- 368.40 -17.40 385.80 2365 ---- ---- ---- ---- 372.00 -17.50 389.50 2370 ---- ---- ---- ---- 375.70 -17.50 393.20 2375 ---- ---- ---- ---- 379.40 -17.60 397.00 2380 ---- ---- ---- ---- 383.10 -17.60 400.70 2385 ---- ---- ---- ---- 386.80 -17.60 404.40 2390 ---- ---- ---- ---- 390.50 -17.70 408.20 2395 ---- ---- ---- ---- 394.30 -17.70 412.00 2400 ---- ---- ---- ---- 398.00 -17.70 415.70 2405 ---- ---- ---- ---- 401.80 -17.70 419.50 2410 ---- ---- ---- ---- 405.60 -17.70 423.30 2415 ---- ---- ---- ---- 409.30 -17.90 427.20 2420 ---- ---- ---- ---- 413.10 -17.90 431.00 2425 ---- ---- ---- ---- 416.90 -17.90 434.80 2430 ---- ---- ---- ---- 420.80 -17.80 438.60 2435 ---- ---- ---- ---- 424.60 -17.90 442.50 2440 ---- ---- ---- ---- 428.40 -18.00 446.40 2445 ---- ---- ---- ---- 432.30 -17.90 450.20 2450 ---- ---- ---- ---- 436.10 -18.00 454.10 2455 ---- ---- ---- ---- 440.00 -18.00 458.00 2460 ---- ---- ---- ---- 443.80 -18.10 461.90 2465 ---- ---- ---- ---- 447.70 -18.10 465.80 2470 ---- ---- ---- ---- 451.60 -18.10 469.70 2475 ---- ---- ---- ---- 455.50 -18.10 473.60 2480 ---- ---- ---- ---- 459.40 -18.20 477.60 2485 ---- ---- ---- ---- 463.30 -18.20 481.50 2490 ---- ---- ---- ---- 467.20 -18.20 485.40 2495 ---- ---- ---- ---- 471.20 -18.20 489.40 2500 ---- ---- ---- ---- 475.10 -18.30 493.40 2505 ---- ---- ---- ---- 479.10 -18.20 497.30 2510 ---- ---- ---- ---- 483.00 -18.30 501.30 2515 ---- ---- ---- ---- 487.00 -18.30 505.30 2520 ---- ---- ---- ---- 491.00 -18.30 509.30 2525 ---- ---- ---- ---- 494.90 -18.40 513.30 2530 ---- ---- ---- ---- 498.90 -18.40 517.30 2535 ---- ---- ---- ---- 502.90 -18.40 521.30 2540 ---- ---- ---- ---- 506.90 -18.50 525.40 2550 ---- ---- ---- ---- 515.00 -18.40 533.40 2560 ---- ---- ---- ---- 523.00 -18.50 541.50 2570 ---- ---- ---- ---- 531.10 -18.60 549.70 2575 ---- ---- ---- ---- 535.20 -18.60 553.80 2580 ---- ---- ---- ---- 539.30 -18.50 557.80 2590 ---- ---- ---- ---- 547.40 -18.60 566.00 2600 ---- ---- ---- ---- 555.60 -18.70 574.30 2610 ---- ---- ---- ---- 563.80 -18.70 582.50 2620 ---- ---- ---- ---- 572.10 -18.70 590.80 2625 ---- ---- ---- ---- 576.20 -18.70 594.90 2630 ---- ---- ---- ---- 580.40 -18.70 599.10 2650 ---- ---- ---- ---- 597.00 -18.80 615.80 2675 ---- ---- ---- ---- 617.90 -18.90 636.80 2700 ---- ---- ---- ---- 639.00 -18.90 657.90 2725 ---- ---- ---- ---- 660.20 -19.00 679.20 2750 ---- ---- ---- ---- 681.60 -19.10 700.70 2775 ---- ---- ---- ---- 703.10 -19.20 722.30 2800 ---- ---- ---- ---- 724.80 -19.20 744.00 2825 ---- ---- ---- ---- 746.60 -19.20 765.80 OG JUN28 Gold Option PUT 1400 ---- ---- ---- ---- 63.50 -6.80 70.30 1425 ---- ---- ---- ---- 67.00 -7.10 74.10 1450 ---- ---- ---- ---- 70.70 -7.40 78.10 1475 ---- ---- ---- ---- 74.50 -7.60 82.10 1500 ---- ---- ---- ---- 78.40 -8.00 86.40 1525 ---- ---- ---- ---- 82.50 -8.20 90.70 1550 ---- ---- ---- ---- 86.60 -8.60 95.20 1575 ---- ---- ---- ---- 90.90 -8.90 99.80 1580 ---- ---- ---- ---- 91.80 -8.90 100.70 1590 ---- ---- ---- ---- 93.60 -9.00 102.60 1600 ---- ---- ---- ---- 95.40 -9.10 104.50 1610 ---- ---- ---- ---- 97.20 -9.30 106.50 1620 ---- ---- ---- ---- 99.10 -9.30 108.40 1625 ---- ---- ---- ---- 100.00 -9.40 109.40 1630 ---- ---- ---- ---- 100.90 -9.50 110.40 1640 ---- ---- ---- ---- 102.80 -9.60 112.40 1650 ---- ---- ---- ---- 104.70 -9.70 114.40 1660 ---- ---- ---- ---- 106.60 -9.90 116.50 1670 ---- ---- ---- ---- 108.60 -9.90 118.50 1675 ---- ---- ---- ---- 109.50 -10.10 119.60 1680 ---- ---- ---- ---- 110.50 -10.10 120.60 1685 ---- ---- ---- ---- 111.50 -10.20 121.70 1690 ---- ---- ---- ---- 112.50 -10.20 122.70 1695 ---- ---- ---- ---- 113.50 -10.30 123.80 1700 ---- ---- ---- ---- 114.50 -10.30 124.80 1705 ---- ---- ---- ---- 115.50 -10.40 125.90 1710 ---- ---- ---- ---- 116.50 -10.40 126.90 1715 ---- ---- ---- ---- 117.50 -10.50 128.00 1720 ---- ---- ---- ---- 118.50 -10.50 129.00 1725 ---- ---- ---- ---- 119.50 -10.60 130.10 1730 ---- ---- ---- ---- 120.50 -10.70 131.20 1735 ---- ---- ---- ---- 121.50 -10.80 132.30 1740 ---- ---- ---- ---- 122.50 -10.80 133.30 1745 ---- ---- ---- ---- 123.50 -10.90 134.40 1750 ---- ---- ---- ---- 124.50 -11.00 135.50 1755 ---- ---- ---- ---- 125.50 -11.10 136.60 1760 ---- ---- ---- ---- 126.60 -11.00 137.60 1765 ---- ---- ---- ---- 127.60 -11.10 138.70 1770 ---- ---- ---- ---- 128.60 -11.20 139.80 1775 ---- ---- ---- ---- 129.60 -11.30 140.90 1780 ---- ---- ---- ---- 130.70 -11.30 142.00 1785 ---- ---- ---- ---- 131.70 -11.40 143.10 1790 ---- ---- ---- ---- 132.70 -11.40 144.10 1795 ---- ---- ---- ---- 133.70 -11.50 145.20 1800 ---- ---- ---- ---- 134.80 -11.50 146.30 1805 ---- ---- ---- ---- 135.80 -11.60 147.40 1810 ---- ---- ---- ---- 136.80 -11.70 148.50 1815 ---- ---- ---- ---- 137.80 -11.80 149.60 1820 ---- ---- ---- ---- 138.80 -11.80 150.60 1825 ---- ---- ---- ---- 139.90 -11.80 151.70 1830 ---- ---- ---- ---- 140.90 -11.90 152.80 1835 ---- ---- ---- ---- 141.90 -12.00 153.90 1840 ---- ---- ---- ---- 142.90 -12.10 155.00 1845 ---- ---- ---- ---- 144.00 -12.10 156.10 1850 ---- ---- ---- ---- 145.00 -12.20 157.20 1855 ---- ---- ---- ---- 146.00 -12.30 158.30 1860 ---- ---- ---- ---- 147.10 -12.30 159.40 1865 ---- ---- ---- ---- 148.10 -12.40 160.50 1870 ---- ---- ---- ---- 149.20 -12.40 161.60 1875 ---- ---- ---- ---- 150.20 -12.50 162.70 1880 ---- ---- ---- ---- 151.30 -12.50 163.80 1885 ---- ---- ---- ---- 152.40 -12.60 165.00 1890 ---- ---- ---- ---- 153.40 -12.70 166.10 1895 ---- ---- ---- ---- 154.50 -12.80 167.30 1900 ---- ---- ---- ---- 155.60 -12.80 168.40 1905 ---- ---- ---- ---- 156.80 -12.80 169.60 1910 ---- ---- ---- ---- 157.90 -12.90 170.80 1915 ---- ---- ---- ---- 159.00 -13.00 172.00 1920 ---- ---- ---- ---- 160.20 -13.00 173.20 1925 ---- ---- ---- ---- 161.40 -13.00 174.40 1930 ---- ---- ---- ---- 162.50 -13.20 175.70 1935 ---- ---- ---- ---- 163.70 -13.30 177.00 1940 ---- ---- ---- ---- 165.00 -13.30 178.30 1945 ---- ---- ---- ---- 166.20 -13.40 179.60 1950 ---- ---- ---- ---- 167.50 -13.40 180.90 1955 ---- ---- ---- ---- 168.80 -13.40 182.20 1960 ---- ---- ---- ---- 170.10 -13.50 183.60 1965 ---- ---- ---- ---- 171.40 -13.60 185.00 1970 ---- ---- ---- ---- 172.70 -13.70 186.40 1975 ---- ---- ---- ---- 174.10 -13.70 187.80 1980 ---- ---- ---- ---- 175.50 -13.80 189.30 1985 ---- ---- ---- ---- 177.00 -13.80 190.80 1990 ---- ---- ---- ---- 178.40 -13.90 192.30 1995 ---- ---- ---- ---- 179.90 -14.00 193.90 2000 ---- ---- ---- ---- 181.40 -14.10 195.50 2005 ---- ---- ---- ---- 183.00 -14.10 197.10 2010 ---- ---- ---- ---- 184.60 -14.10 198.70 2015 ---- ---- ---- ---- 186.20 -14.20 200.40 2020 ---- ---- ---- ---- 187.80 -14.30 202.10 2025 ---- ---- ---- ---- 189.50 -14.30 203.80 2030 ---- ---- ---- ---- 191.20 -14.40 205.60 2035 ---- ---- ---- ---- 193.00 -14.40 207.40 2040 ---- ---- ---- ---- 194.70 -14.60 209.30 2045 ---- ---- ---- ---- 196.60 -14.60 211.20 2050 ---- ---- ---- ---- 198.40 -14.70 213.10 2055 ---- ---- ---- ---- 200.30 -14.70 215.00 2060 ---- ---- ---- ---- 202.20 -14.80 217.00 2065 ---- ---- ---- ---- 204.20 -14.80 219.00 2070 ---- ---- ---- ---- 206.20 -14.90 221.10 2075 ---- ---- ---- ---- 208.20 -15.00 223.20 2080 ---- ---- ---- ---- 210.30 -15.00 225.30 2085 ---- ---- ---- ---- 212.40 -15.10 227.50 2090 ---- ---- ---- ---- 214.50 -15.20 229.70 2095 ---- ---- ---- ---- 216.70 -15.20 231.90 2100 ---- ---- ---- ---- 218.90 -15.30 234.20 2105 ---- ---- ---- ---- 221.10 -15.40 236.50 2110 ---- ---- ---- ---- 223.40 -15.40 238.80 2115 ---- ---- ---- ---- 225.70 -15.50 241.20 2120 ---- ---- ---- ---- 228.00 -15.60 243.60 2125 ---- ---- ---- ---- 230.40 -15.60 246.00 2130 ---- ---- ---- ---- 232.80 -15.70 248.50 2135 ---- ---- ---- ---- 235.30 -15.70 251.00 2140 ---- ---- ---- ---- 237.80 -15.70 253.50 2145 ---- ---- ---- ---- 240.30 -15.80 256.10 2150 ---- ---- ---- ---- 242.80 -15.90 258.70 2155 ---- ---- ---- ---- 245.40 -15.90 261.30 2160 ---- ---- ---- ---- 248.00 -16.00 264.00 2165 ---- ---- ---- ---- 250.70 -16.00 266.70 2170 ---- ---- ---- ---- 253.40 -16.00 269.40 2175 ---- ---- ---- ---- 256.10 -16.10 272.20 2180 ---- ---- ---- ---- 258.80 -16.20 275.00 2185 ---- ---- ---- ---- 261.60 -16.20 277.80 2190 ---- ---- ---- ---- 264.40 -16.30 280.70 2195 ---- ---- ---- ---- 267.30 -16.30 283.60 2200 ---- ---- ---- ---- 270.10 -16.40 286.50 2205 ---- ---- ---- ---- 273.10 -16.40 289.50 2210 ---- ---- ---- ---- 276.00 -16.50 292.50 2215 ---- ---- ---- ---- 279.00 -16.50 295.50 2220 ---- ---- ---- ---- 282.00 -16.60 298.60 2225 ---- ---- ---- ---- 285.00 -16.70 301.70 2230 ---- ---- ---- ---- 288.10 -16.70 304.80 2235 ---- ---- ---- ---- 291.20 -16.70 307.90 2240 ---- ---- ---- ---- 294.30 -16.80 311.10 2245 ---- ---- ---- ---- 297.50 -16.80 314.30 2250 ---- ---- ---- ---- 300.60 -16.90 317.50 2255 ---- ---- ---- ---- 303.80 -17.00 320.80 2260 ---- ---- ---- ---- 307.10 -16.90 324.00 2265 ---- ---- ---- ---- 310.30 -17.00 327.30 2270 ---- ---- ---- ---- 313.60 -17.10 330.70 2275 ---- ---- ---- ---- 316.90 -17.10 334.00 2280 ---- ---- ---- ---- 320.20 -17.20 337.40 2285 ---- ---- ---- ---- 323.60 -17.20 340.80 2290 ---- ---- ---- ---- 327.00 -17.20 344.20 2295 ---- ---- ---- ---- 330.40 -17.20 347.60 2300 ---- ---- ---- ---- 333.80 -17.30 351.10 2305 ---- ---- ---- ---- 337.20 -17.40 354.60 2310 ---- ---- ---- ---- 340.70 -17.30 358.00 2315 ---- ---- ---- ---- 344.10 -17.50 361.60 2320 ---- ---- ---- ---- 347.60 -17.50 365.10 2325 ---- ---- ---- ---- 351.10 -17.50 368.60 2330 ---- ---- ---- ---- 354.70 -17.50 372.20 2335 ---- ---- ---- ---- 358.20 -17.60 375.80 2340 ---- ---- ---- ---- 361.80 -17.60 379.40 2345 ---- ---- ---- ---- 365.30 -17.70 383.00 2350 ---- ---- ---- ---- 368.90 -17.70 386.60 2355 ---- ---- ---- ---- 372.50 -17.80 390.30 2360 ---- ---- ---- ---- 376.20 -17.70 393.90 2365 ---- ---- ---- ---- 379.80 -17.80 397.60 2370 ---- ---- ---- ---- 383.40 -17.80 401.20 2375 ---- ---- ---- ---- 387.10 -17.80 404.90 2380 ---- ---- ---- ---- 390.70 -17.90 408.60 2385 ---- ---- ---- ---- 394.40 -17.90 412.30 2390 ---- ---- ---- ---- 398.10 -17.90 416.00 2395 ---- ---- ---- ---- 401.80 -18.00 419.80 2400 ---- ---- ---- ---- 405.50 -18.00 423.50 2405 ---- ---- ---- ---- 409.20 -18.00 427.20 2410 ---- ---- ---- ---- 412.90 -18.10 431.00 2415 ---- ---- ---- ---- 416.60 -18.10 434.70 2420 ---- ---- ---- ---- 420.30 -18.20 438.50 2425 ---- ---- ---- ---- 424.10 -18.10 442.20 2430 ---- ---- ---- ---- 427.80 -18.20 446.00 2435 ---- ---- ---- ---- 431.50 -18.20 449.70 2440 ---- ---- ---- ---- 435.30 -18.20 453.50 2445 ---- ---- ---- ---- 439.00 -18.30 457.30 2450 ---- ---- ---- ---- 442.80 -18.30 461.10 2455 ---- ---- ---- ---- 446.50 -18.40 464.90 2460 ---- ---- ---- ---- 450.30 -18.40 468.70 2465 ---- ---- ---- ---- 454.10 -18.40 472.50 2470 ---- ---- ---- ---- 457.90 -18.40 476.30 2475 ---- ---- ---- ---- 461.60 -18.50 480.10 2480 ---- ---- ---- ---- 465.40 -18.50 483.90 2485 ---- ---- ---- ---- 469.20 -18.50 487.70 2490 ---- ---- ---- ---- 473.00 -18.50 491.50 2495 ---- ---- ---- ---- 476.80 -18.60 495.40 2500 ---- ---- ---- ---- 480.70 -18.50 499.20 2505 ---- ---- ---- ---- 484.50 -18.60 503.10 2510 ---- ---- ---- ---- 488.30 -18.60 506.90 2515 ---- ---- ---- ---- 492.20 -18.60 510.80 2520 ---- ---- ---- ---- 496.00 -18.60 514.60 2525 ---- ---- ---- ---- 499.80 -18.70 518.50 2530 ---- ---- ---- ---- 503.70 -18.70 522.40 2535 ---- ---- ---- ---- 507.60 -18.70 526.30 2540 ---- ---- ---- ---- 511.40 -18.70 530.10 2545 ---- ---- ---- ---- 515.30 -18.70 534.00 2550 ---- ---- ---- ---- 519.20 -18.70 537.90 2560 ---- ---- ---- ---- 527.00 -18.80 545.80 2570 ---- ---- ---- ---- 534.80 -18.80 553.60 2575 ---- ---- ---- ---- 538.70 -18.90 557.60 2580 ---- ---- ---- ---- 542.60 -18.90 561.50 2590 ---- ---- ---- ---- 550.50 -18.90 569.40 2600 ---- ---- ---- ---- 558.40 -19.00 577.40 2610 ---- ---- ---- ---- 566.40 -19.00 585.40 2620 ---- ---- ---- ---- 574.30 -19.10 593.40 2625 ---- ---- ---- ---- 578.30 -19.10 597.40 2630 ---- ---- ---- ---- 582.30 -19.10 601.40 2640 ---- ---- ---- ---- 590.30 -19.10 609.40 2650 ---- ---- ---- ---- 598.40 -19.10 617.50 2675 ---- ---- ---- ---- 618.60 -19.20 637.80 2700 ---- ---- ---- ---- 639.00 -19.30 658.30 2725 ---- ---- ---- ---- 659.60 -19.30 678.90 2750 ---- ---- ---- ---- 680.30 -19.40 699.70 2775 ---- ---- ---- ---- 701.10 -19.50 720.60 2800 ---- ---- ---- ---- 722.10 -19.50 741.60 2825 ---- ---- ---- ---- 743.20 -19.60 762.80 OG DEC28 Gold Option PUT 1625 ---- ---- ---- ---- 97.50 -9.50 107.00 1650 ---- ---- ---- ---- 101.30 -9.90 111.20 1675 ---- ---- ---- ---- 105.30 -10.20 115.50 1700 ---- ---- ---- ---- 109.40 -10.50 119.90 1725 ---- ---- ---- ---- 113.70 -10.70 124.40 1750 ---- ---- ---- ---- 118.10 -11.10 129.20 1775 ---- ---- ---- ---- 122.90 -11.30 134.20 1800 ---- ---- ---- ---- 128.00 -11.60 139.60 1820 ---- ---- ---- ---- 132.40 -11.90 144.30 1825 ---- ---- ---- ---- 133.50 -12.00 145.50 1830 ---- ---- ---- ---- 134.70 -12.00 146.70 1840 ---- ---- ---- ---- 137.00 -12.20 149.20 1850 ---- ---- ---- ---- 139.50 -12.30 151.80 1860 ---- ---- ---- ---- 142.10 -12.40 154.50 1870 ---- ---- ---- ---- 144.80 -12.50 157.30 1875 ---- ---- ---- ---- 146.10 -12.70 158.80 1880 ---- ---- ---- ---- 147.50 -12.70 160.20 1890 ---- ---- ---- ---- 150.40 -12.80 163.20 1900 ---- ---- ---- ---- 153.30 -13.00 166.30 1910 ---- ---- ---- ---- 156.40 -13.10 169.50 1915 ---- ---- ---- ---- 157.90 -13.20 171.10 1920 ---- ---- ---- ---- 159.50 -13.30 172.80 1925 ---- ---- ---- ---- 161.10 -13.30 174.40 1930 ---- ---- ---- ---- 162.70 -13.40 176.10 1935 ---- ---- ---- ---- 164.40 -13.40 177.80 1940 ---- ---- ---- ---- 166.00 -13.50 179.50 1945 ---- ---- ---- ---- 167.70 -13.60 181.30 1950 ---- ---- ---- ---- 169.40 -13.70 183.10 1955 ---- ---- ---- ---- 171.10 -13.70 184.80 1960 ---- ---- ---- ---- 172.90 -13.70 186.60 1965 ---- ---- ---- ---- 174.60 -13.80 188.40 1970 ---- ---- ---- ---- 176.40 -13.90 190.30 1975 ---- ---- ---- ---- 178.10 -14.00 192.10 1980 ---- ---- ---- ---- 179.90 -14.10 194.00 1985 ---- ---- ---- ---- 181.80 -14.10 195.90 1990 ---- ---- ---- ---- 183.60 -14.20 197.80 1995 ---- ---- ---- ---- 185.40 -14.30 199.70 2000 ---- ---- ---- ---- 187.30 -14.30 201.60 2005 ---- ---- ---- ---- 189.20 -14.30 203.50 2010 ---- ---- ---- ---- 191.00 -14.50 205.50 2015 ---- ---- ---- ---- 192.90 -14.50 207.40 2020 ---- ---- ---- ---- 194.80 -14.60 209.40 2025 ---- ---- ---- ---- 196.80 -14.60 211.40 2030 ---- ---- ---- ---- 198.70 -14.70 213.40 2035 ---- ---- ---- ---- 200.60 -14.80 215.40 2040 ---- ---- ---- ---- 202.60 -14.80 217.40 2045 ---- ---- ---- ---- 204.50 -14.90 219.40 2050 ---- ---- ---- ---- 206.50 -14.90 221.40 2055 ---- ---- ---- ---- 208.50 -15.00 223.50 2060 ---- ---- ---- ---- 210.50 -15.00 225.50 2065 ---- ---- ---- ---- 212.50 -15.10 227.60 2070 ---- ---- ---- ---- 214.50 -15.20 229.70 2075 ---- ---- ---- ---- 216.50 -15.20 231.70 2080 ---- ---- ---- ---- 218.60 -15.20 233.80 2085 ---- ---- ---- ---- 220.60 -15.40 236.00 2090 ---- ---- ---- ---- 222.70 -15.40 238.10 2095 ---- ---- ---- ---- 224.80 -15.50 240.30 2100 ---- ---- ---- ---- 226.90 -15.50 242.40 2105 ---- ---- ---- ---- 229.00 -15.60 244.60 2110 ---- ---- ---- ---- 231.20 -15.60 246.80 2115 ---- ---- ---- ---- 233.40 -15.70 249.10 2120 ---- ---- ---- ---- 235.50 -15.80 251.30 2125 ---- ---- ---- ---- 237.80 -15.80 253.60 2130 ---- ---- ---- ---- 240.00 -15.90 255.90 2135 ---- ---- ---- ---- 242.30 -15.90 258.20 2140 ---- ---- ---- ---- 244.60 -16.00 260.60 2145 ---- ---- ---- ---- 246.90 -16.00 262.90 2150 ---- ---- ---- ---- 249.20 -16.10 265.30 2155 ---- ---- ---- ---- 251.60 -16.10 267.70 2160 ---- ---- ---- ---- 254.00 -16.20 270.20 2165 ---- ---- ---- ---- 256.40 -16.30 272.70 2170 ---- ---- ---- ---- 258.90 -16.30 275.20 2175 ---- ---- ---- ---- 261.40 -16.30 277.70 2180 ---- ---- ---- ---- 263.90 -16.40 280.30 2185 ---- ---- ---- ---- 266.40 -16.50 282.90 2190 ---- ---- ---- ---- 269.00 -16.50 285.50 2195 ---- ---- ---- ---- 271.60 -16.60 288.20 2200 ---- ---- ---- ---- 274.30 -16.60 290.90 2205 ---- ---- ---- ---- 277.00 -16.70 293.70 2210 ---- ---- ---- ---- 279.70 -16.70 296.40 2215 ---- ---- ---- ---- 282.50 -16.80 299.30 2220 ---- ---- ---- ---- 285.30 -16.80 302.10 2225 ---- ---- ---- ---- 288.10 -16.90 305.00 2230 ---- ---- ---- ---- 291.00 -16.90 307.90 2235 ---- ---- ---- ---- 293.90 -17.00 310.90 2240 ---- ---- ---- ---- 296.90 -17.00 313.90 2245 ---- ---- ---- ---- 299.90 -17.00 316.90 2250 ---- ---- ---- ---- 302.90 -17.10 320.00 2255 ---- ---- ---- ---- 305.90 -17.20 323.10 2260 ---- ---- ---- ---- 309.00 -17.30 326.30 2265 ---- ---- ---- ---- 312.20 -17.20 329.40 2270 ---- ---- ---- ---- 315.30 -17.30 332.60 2275 ---- ---- ---- ---- 318.50 -17.40 335.90 2280 ---- ---- ---- ---- 321.70 -17.40 339.10 2285 ---- ---- ---- ---- 325.00 -17.40 342.40 2290 ---- ---- ---- ---- 328.30 -17.50 345.80 2295 ---- ---- ---- ---- 331.60 -17.50 349.10 2300 ---- ---- ---- ---- 335.00 -17.50 352.50 2305 ---- ---- ---- ---- 338.30 -17.60 355.90 2310 ---- ---- ---- ---- 341.70 -17.70 359.40 2315 ---- ---- ---- ---- 345.20 -17.60 362.80 2320 ---- ---- ---- ---- 348.60 -17.70 366.30 2325 ---- ---- ---- ---- 352.10 -17.70 369.80 2330 ---- ---- ---- ---- 355.60 -17.80 373.40 2335 ---- ---- ---- ---- 359.10 -17.90 377.00 2340 ---- ---- ---- ---- 362.70 -17.90 380.60 2345 ---- ---- ---- ---- 366.30 -17.90 384.20 2350 ---- ---- ---- ---- 369.90 -17.90 387.80 2355 ---- ---- ---- ---- 373.50 -18.00 391.50 2360 ---- ---- ---- ---- 377.10 -18.00 395.10 2365 ---- ---- ---- ---- 380.80 -18.00 398.80 2370 ---- ---- ---- ---- 384.50 -18.00 402.50 2375 ---- ---- ---- ---- 388.20 -18.10 406.30 2380 ---- ---- ---- ---- 391.90 -18.10 410.00 2385 ---- ---- ---- ---- 395.60 -18.20 413.80 2390 ---- ---- ---- ---- 399.40 -18.20 417.60 2395 ---- ---- ---- ---- 403.10 -18.30 421.40 2400 ---- ---- ---- ---- 406.90 -18.30 425.20 2405 ---- ---- ---- ---- 410.70 -18.30 429.00 2410 ---- ---- ---- ---- 414.50 -18.40 432.90 2415 ---- ---- ---- ---- 418.40 -18.30 436.70 2420 ---- ---- ---- ---- 422.20 -18.40 440.60 2425 ---- ---- ---- ---- 426.10 -18.40 444.50 2430 ---- ---- ---- ---- 429.90 -18.50 448.40 2435 ---- ---- ---- ---- 433.80 -18.40 452.20 2440 ---- ---- ---- ---- 437.70 -18.50 456.20 2445 ---- ---- ---- ---- 441.60 -18.50 460.10 2450 ---- ---- ---- ---- 445.40 -18.60 464.00 2455 ---- ---- ---- ---- 449.40 -18.50 467.90 2460 ---- ---- ---- ---- 453.30 -18.60 471.90 2465 ---- ---- ---- ---- 457.20 -18.60 475.80 2470 ---- ---- ---- ---- 461.10 -18.70 479.80 2475 ---- ---- ---- ---- 465.10 -18.70 483.80 2480 ---- ---- ---- ---- 469.00 -18.70 487.70 2485 ---- ---- ---- ---- 473.00 -18.70 491.70 2490 ---- ---- ---- ---- 477.00 -18.70 495.70 2495 ---- ---- ---- ---- 480.90 -18.80 499.70 2500 ---- ---- ---- ---- 484.90 -18.80 503.70 2505 ---- ---- ---- ---- 488.90 -18.80 507.70 2510 ---- ---- ---- ---- 492.90 -18.90 511.80 2515 ---- ---- ---- ---- 496.90 -18.90 515.80 2520 ---- ---- ---- ---- 501.00 -18.80 519.80 2525 ---- ---- ---- ---- 505.00 -18.90 523.90 2530 ---- ---- ---- ---- 509.00 -19.00 528.00 2535 ---- ---- ---- ---- 513.10 -18.90 532.00 2540 ---- ---- ---- ---- 517.10 -19.00 536.10 2545 ---- ---- ---- ---- 521.20 -19.00 540.20 2550 ---- ---- ---- ---- 525.20 -19.10 544.30 2555 ---- ---- ---- ---- 529.30 -19.10 548.40 2560 ---- ---- ---- ---- 533.40 -19.10 552.50 2565 ---- ---- ---- ---- 537.50 -19.10 556.60 2570 ---- ---- ---- ---- 541.60 -19.10 560.70 2575 ---- ---- ---- ---- 545.70 -19.10 564.80 2580 ---- ---- ---- ---- 549.80 -19.10 568.90 2590 ---- ---- ---- ---- 558.10 -19.10 577.20 2600 ---- ---- ---- ---- 566.30 -19.20 585.50 2610 ---- ---- ---- ---- 574.60 -19.30 593.90 2620 ---- ---- ---- ---- 583.00 -19.20 602.20 2625 ---- ---- ---- ---- 587.10 -19.30 606.40 2630 ---- ---- ---- ---- 591.30 -19.30 610.60 2640 ---- ---- ---- ---- 599.70 -19.40 619.10 2650 ---- ---- ---- ---- 608.10 -19.40 627.50 2660 ---- ---- ---- ---- 616.60 -19.40 636.00 2675 ---- ---- ---- ---- 629.30 -19.40 648.70 2700 ---- ---- ---- ---- 650.60 -19.50 670.10 2725 ---- ---- ---- ---- 672.00 -19.60 691.60 2750 ---- ---- ---- ---- 693.60 -19.70 713.30 2775 ---- ---- ---- ---- 715.30 -19.70 735.00 2800 ---- ---- ---- ---- 737.20 -19.80 757.00 2825 ---- ---- ---- ---- 759.20 -19.80 779.00 2850 ---- ---- ---- ---- 781.30 -19.90 801.20 TOTAL EST.VOL VOLUME OPEN INT OG1 JUN23 Gold Weekly 1 Options CALL 1760 ---- 220.60B 192.60A 192.60A 217.20 +14.10 203.10 1765 ---- 215.60B 185.00A 185.00A 212.20 +14.10 198.10 1770 ---- 210.60B 180.00A 180.00A 207.20 +14.10 193.10 1775 ---- 205.60B 175.00A 175.00A 202.20 +14.10 188.10 1780 ---- 200.60B 170.00A 170.00A 197.20 +14.10 183.10 1785 ---- 195.60B 165.10A 165.10A 192.20 +14.10 178.10 1790 ---- 190.60B 160.10A 160.10A 187.20 +14.10 173.10 1795 ---- 185.60B 155.10A 155.10A 182.20 +14.10 168.10 1800 ---- 181.00B 150.10A 150.10A 177.20 +14.10 163.10 1805 ---- 175.60B 145.10A 145.10A 172.20 +14.10 158.10 1810 ---- 170.60B 140.10A 140.10A 167.20 +14.10 153.10 1815 ---- 165.60B 135.10A 135.10A 162.20 +14.10 148.10 1820 ---- 160.60B 130.00A 130.00A 157.20 +14.10 143.10 1825 ---- 156.70B 125.10A 125.10A 152.20 +14.10 138.10 1830 ---- 151.70B 120.10A 120.10A 147.20 +14.10 133.10 1835 ---- 146.70B 115.10A 115.10A 142.20 +14.00 128.20 1840 ---- 141.70B 110.10A 110.10A 137.20 +14.00 123.20 1845 ---- 136.70B 105.20A 105.20A 132.20 +13.90 118.30 1850 ---- 131.70B 100.20A 100.20A 127.20 +13.90 113.30 1855 ---- 126.70B 95.20A 95.20A 122.20 +13.90 108.30 1860 ---- 121.70B 90.20A 90.20A 117.20 +13.80 103.40 1865 ---- 116.70B 85.30A 85.30A 112.20 +13.80 98.40 1870 ---- 111.70B 80.30A 80.30A 107.20 +13.80 93.40 1875 ---- 106.70B 75.40A 75.40A 102.20 +13.70 88.50 1880 ---- 101.70B 70.50A 70.50A 97.20 +13.60 83.60 1885 ---- 96.70B 65.70A 65.70A 92.20 +13.50 78.70 4 1890 ---- 91.80B 60.80A 60.80A 87.30 +13.50 73.80 1895 ---- 86.80B 56.10A 56.10A 82.30 +13.30 69.00 1900 ---- 81.80B 51.30A 51.30A 77.30 +13.10 64.20 1905 ---- 76.80B 46.70A 46.70A 72.30 +12.80 59.50 1910 ---- 71.90B 42.20A 42.20A 67.40 +12.60 54.80 1915 ---- 67.00B 37.80A 37.80A 62.50 +12.20 50.30 1920 ---- 62.10B 33.60A 33.60A 57.60 +11.80 45.80 11 24 1925 ---- 57.20B 29.50A 29.50A 52.80 +11.40 41.40 1 1930 ---- 52.40B 25.70A 25.70A 48.10 +10.90 37.20 1935 24.50 47.70B 22.20A 29.40A 43.50 +10.30 10 33.20 1940 19.20 43.00B 19.00A 32.60A 38.90 +9.50 4 29.40 26 7 1945 ---- 38.50B 16.10A 16.10A 34.50 +8.70 25.80 4 2 1950 18.80 34.10B 13.40A 34.10B 30.30 +7.80 32 22.50 7 6 1955 18.60 30.00B 11.10A 11.10A 26.30 +6.80 49 19.50 1 1 1960 17.00 26.00B 9.10A 26.00B 22.60 +5.80 119 16.80 39 166 1965 13.00 22.40B 7.40 22.40B 19.20 +4.80 40 14.40 654 646 1970 11.60 19.30B 5.90 12.80A 16.20 +4.00 230 12.20 129 135 1975 9.60 16.30B 4.80A 13.60A 13.60 +3.30 119 10.30 130 120 1980 7.90 13.80B 3.80A 11.10A 11.20 +2.50 172 8.70 452 526 1985 6.40 11.50B 3.10A 9.60B 9.20 +1.90 51 7.30 28 172 1990 5.10 9.50B 2.50A 7.30 7.40 +1.30 42 6.10 20 72 1995 3.70 7.90 2.00A 5.80A 6.00 +.80 139 5.20 303 267 2000 3.30 6.40 1.70A 4.80 4.80 +.50 310 4.30 119 498 2005 3.10 5.40 1.40A 2.80A 3.80 +.20 393 3.60 400 429 2010 2.70 4.20B 1.20A 2.90 3.10 .00 215 3.10 227 301 2015 2.00 3.40B 1.00 3.40B 2.50 -.10 19 2.60 32 94 2020 1.20 2.80B .90A 1.90A 2.00 -.30 90 2.30 16 58 2025 1.10 2.30 .80A 1.60 1.60 -.40 30 2.00 1064 1027 2030 1.00 1.90B .70A .70A 1.30 -.40 5 1.70 46 120 2035 .80 1.50B .60A .90A 1.10 -.40 196 1.50 37 55 2040 .50 1.30 .50 .90 .90 -.40 28 1.30 52 49 2045 .80 .80 .40A .80 .70 -.40 3 1.10 12 139 2050 .80 .90B .40A .50 .60 -.40 89 1.00 217 468 2055 .40 .80B .30 .50A .50 -.40 24 .90 2 64 2060 .40 .50 .30A .40 .40 -.40 22 .80 10 103 2065 .60 .60 .30 .40A .40 -.30 29 .70 4 57 2070 .40 .50 .20A .30 .30 -.40 41 .70 27 72 2075 .40 .40 .20 .30 .30 -.30 32 .60 128 199 2080 .20 .20 .20 .20 .30 -.30 21 .60 19 37 2085 .30 .30 .20 .20 .20 -.30 115 .50 54 66 2090 .20 .20 .20 .20 .20 -.30 5 .50 47 93 2095 .20 .20 .20 .20 .20 -.20 49 .40 9 303 2100 .20 .20 .20 .20 .20 -.20 118 .40 6 226 2105 .20 .20 .10A .10A .20 -.20 2 .40 2 77 2110 .30 .30 .10 .10 .10 -.20 27 .30 77 138 2115 .10 .10 .10 .10 .10 -.20 1 .30 29 44 2120 .10 .20 .10 .20 .10 -.20 2 .30 51 2125 .10 .10 .10 .10 .10 -.20 188 .30 23 247 2130 .10 .10 .10 .10 .10 -.20 4 .30 7 16 2135 ---- ---- .10A .10A .10 -.10 .20 6 10 2140 .10 .10 .10 .10 .10 -.10 382 .20 7 54 2145 .10 .10 .10 .10 .10 -.10 4 .20 15 2150 .10 .10 .10 .10 .10 -.10 5 .20 46 123 2155 ---- ---- .10A .10A .10 -.10 .20 20 25 2160 .10 .10 .10 .10 .10 -.10 8 .20 22 2165 ---- ---- ---- ---- .10 .00 .10 13 2170 ---- ---- ---- ---- .10 .00 .10 21 2175 .10 .10 .10 .10 .10 .00 1 .10 66 2180 ---- ---- ---- ---- .10 .00 .10 2 13 2185 ---- ---- ---- ---- .10 .00 .10 2190 ---- ---- ---- ---- .10 .00 .10 1 2195 ---- ---- ---- ---- .10 .00 .10 20 2200 .10 .10 .10 .10 .10 .00 6 .10 153 2205 ---- ---- ---- ---- .10 .00 .10 2210 ---- ---- ---- ---- .10 .00 .10 26 2215 ---- ---- ---- ---- .10 .00 .10 2220 .10 .10 .10 .10 .10 .00 4 .10 19 2225 .10 .10 .10 .10 .10 .00 3 .10 13 2230 ---- ---- ---- ---- .10 .00 .10 2235 ---- ---- ---- ---- .10 .00 .10 2240 ---- ---- ---- ---- .10 .00 .10 2245 ---- ---- ---- ---- .10 .00 .10 2250 ---- ---- ---- ---- .10 .00 .10 24 2255 ---- ---- ---- ---- .10 .00 .10 2260 ---- ---- ---- ---- .10 .00 .10 120 2300 ---- ---- ---- ---- .10 .00 .10 123 TOTAL EST.VOL VOLUME OPEN INT OG1 JUN23 Gold Weekly 1 Options PUT 1760 ---- ---- ---- ---- .10 .00 .10 1765 ---- ---- ---- ---- .10 .00 .10 1770 ---- ---- ---- ---- .10 .00 .10 1775 ---- ---- ---- ---- .10 .00 .10 1780 ---- ---- ---- ---- .10 .00 .10 20 1785 ---- ---- ---- ---- .10 .00 .10 1790 ---- ---- ---- ---- .10 .00 .10 1795 ---- ---- ---- ---- .10 .00 .10 1800 ---- ---- ---- ---- .10 .00 .10 1805 ---- ---- ---- ---- .10 .00 .10 2 2 1810 ---- ---- ---- ---- .10 .00 .10 1815 ---- ---- ---- ---- .10 .00 .10 2 1820 ---- ---- ---- ---- .10 .00 .10 23 1825 ---- ---- ---- ---- .10 .00 .10 3 13 1830 ---- ---- ---- ---- .10 .00 .10 1835 ---- ---- ---- ---- .10 .00 .10 10 52 1840 .10 .10 .10 .10 .10 -.10 1 .20 30 36 1845 ---- ---- .10A .10A .10 -.20 .30 17 1850 ---- ---- .10A .10A .10 -.20 .30 44 81 1855 ---- ---- .10A .10A .10 -.20 .30 10 8 1860 .20 .30 .10A .10A .10 -.20 27 .30 46 83 1865 .10 .10 .10 .10 .10 -.30 4 .40 41 52 1870 .20 .20 .10 .10 .10 -.30 18 .40 87 91 1875 .30 .30 .10 .10 .10 -.40 139 .50 122 126 1880 .30 .30 .20A .40B .20 -.30 2 .50 9 15 1885 .40 .60B .20 .20 .20 -.50 39 .70 17 108 1890 .60 .70B .20 .20 .20 -.60 8 .80 59 74 1895 .20 .20 .20 .20 .20 -.80 5 1.00 6 18 1900 .90 1.20B .20 .20 .20 -1.00 23 1.20 133 168 1905 .90 1.60 .30 .30 .30 -1.10 25 1.40 31 88 1910 1.50 2.00B .30 .30 .30 -1.50 44 1.80 6 82 1915 2.70 2.70 .30 .30 .40 -1.80 180 2.20 48 116 1920 1.80 3.40B .50 .50 .60 -2.10 12 2.70 206 320 1925 2.50 4.40B .60 .70 .80 -2.60 49 3.40 20 33 1930 4.80 5.60B .90A .90A 1.00 -3.10 14 4.10 13 163 1935 5.30 7.00B 1.20 1.20 1.40 -3.70 62 5.10 24 83 1940 5.40 8.70B 1.50 1.70B 1.90 -4.40 390 6.30 109 590 1945 9.40 10.80B 1.90 2.20A 2.40 -5.30 37 7.70 12 97 1950 12.40 13.20B 2.60A 2.60A 3.20 -6.20 81 9.40 284 463 1955 8.20 15.80B 3.50 4.20B 4.20 -7.20 250 11.40 24 60 1960 13.00 18.80B 4.60A 4.60A 5.50 -8.20 256 13.70 145 265 1965 13.80 22.10B 6.00A 7.20B 7.10 -9.10 38 16.20 170 172 1970 12.10 25.70B 7.70A 9.30B 9.10 -10.00 79 19.10 11 354 1975 14.50 29.50B 9.60A 11.70B 11.50 -10.70 42 22.20 33 42 1980 30.00 33.60B 12.00A 13.10A 14.10 -11.50 35 25.60 11 87 1985 25.00 37.80B 14.70A 37.80B 17.10 -12.10 9 29.20 2 66 1990 25.00 42.30B 17.70A 17.70A 20.30 -12.70 9 33.00 1 150 1995 45.00 46.80B 21.00A 21.00A 23.90 -13.10 2 37.00 2 85 2000 31.20 51.50B 24.50A 28.10B 27.70 -13.50 7 41.20 37 95 2005 ---- 56.20B 28.30A 56.20B 31.70 -13.80 45.50 126 2010 39.40 61.00B 32.40A 39.40B 36.00 -14.00 6 50.00 7 2015 43.40 65.90B 36.60A 36.60A 40.40 -14.10 1 54.50 30 2020 ---- 70.70B 41.00A 70.70B 44.90 -14.20 59.10 23 2025 ---- 75.60B 45.50A 75.60B 49.50 -14.30 1 63.80 84 2030 ---- 80.50B 50.10A 80.50B 54.20 -14.30 68.50 30 2035 ---- 85.40B 54.80A 85.40B 58.90 -14.40 73.30 15 2040 ---- 90.40B 59.50A 90.40B 63.70 -14.40 78.10 9 2045 ---- 95.40B 64.30A 95.40B 68.60 -14.40 83.00 3 2050 ---- 100.30B 69.20A 100.30B 73.50 -14.40 87.90 22 2055 ---- 105.20B 74.00A 105.20B 78.40 -14.30 92.70 2060 ---- 110.20B 78.90A 110.20B 83.30 -14.30 97.60 5 2065 ---- 115.20B 83.80A 115.20B 88.30 -14.30 102.60 2 2070 ---- 120.10B 88.80A 120.10B 93.20 -14.30 107.50 2075 ---- 125.10B 93.70A 125.10B 98.20 -14.20 112.40 2080 ---- 130.20B 98.70A 130.20B 103.10 -14.30 117.40 2085 ---- 135.10B 103.60A 135.10B 108.10 -14.20 122.30 2090 ---- 140.10B 108.60A 140.10B 113.10 -14.20 127.30 2095 ---- 145.10B 113.50A 145.10B 118.10 -14.20 132.30 2100 ---- 150.10B 118.50A 150.10B 123.00 -14.20 137.20 2105 ---- 155.10B 123.50A 155.10B 128.00 -14.20 142.20 2110 ---- 160.00B 128.50A 160.00B 133.00 -14.20 147.20 2115 ---- 165.00B 133.50A 165.00B 138.00 -14.10 152.10 2120 ---- 170.00B 138.40A 170.00B 143.00 -14.10 157.10 2125 ---- 175.00B 143.40A 175.00B 148.00 -14.10 162.10 2130 ---- 180.00B 148.40A 180.00B 153.00 -14.10 167.10 2135 ---- 185.00B 153.40A 185.00B 158.00 -14.00 172.00 2140 ---- 190.00B 158.40A 190.00B 163.00 -14.00 177.00 2145 ---- 194.90B 163.40A 194.90B 168.00 -14.00 182.00 2150 ---- 200.10B 168.40A 200.10B 173.00 -14.00 187.00 2155 ---- 202.40B 173.40A 202.40B 178.00 -14.00 192.00 2160 ---- 207.40B 178.40A 207.40B 183.00 -14.00 197.00 2165 ---- 212.40B 183.40A 212.40B 188.00 -14.00 202.00 1 2170 ---- 217.40B 188.40A 217.40B 193.00 -13.90 206.90 2175 ---- 222.40B 193.40A 222.40B 198.00 -13.90 211.90 2180 ---- 227.40B 199.40A 227.40B 203.00 -13.90 216.90 2185 ---- 232.40B 204.40A 232.40B 208.00 -13.90 221.90 2190 ---- 237.40B 209.40A 237.40B 213.00 -13.90 226.90 2195 ---- 242.40B 214.40A 242.40B 218.00 -13.90 231.90 2200 ---- 247.40B 219.00A 247.40B 223.00 -13.90 236.90 2205 ---- 252.40B 224.40A 252.40B 228.00 -13.90 241.90 2210 ---- 257.40B 229.40A 257.40B 233.00 -13.90 246.90 2215 ---- 262.40B 234.40A 262.40B 238.00 -13.90 251.90 2220 ---- 267.40B 239.40A 267.40B 243.00 -13.90 256.90 2225 ---- 272.50B 244.40A 272.50B 247.90 -14.00 261.90 2230 ---- 277.40B 249.40A 277.40B 252.90 -14.00 266.90 2235 ---- 282.40B 254.40A 282.40B 257.90 -14.00 271.90 2240 ---- 287.40B 259.40A 287.40B 262.90 -14.00 276.90 2245 ---- 292.40B 264.40A 292.40B 267.90 -14.00 281.90 2250 ---- 297.40B 269.00A 297.40B 272.90 -14.00 286.90 1 2255 ---- 302.40B 274.40A 302.40B 277.90 -14.00 291.90 2260 ---- 307.40B 279.40A 307.40B 282.90 -14.00 296.90 2300 ---- 347.50B 319.00A 347.40B 322.90 -14.00 336.90 TOTAL EST.VOL VOLUME OPEN INT OG2 JUN23 Gold Weekly 2 Options CALL 1760 ---- 220.60B 190.00A 190.00A 217.10 +13.90 203.20 1765 ---- 216.30B 185.10A 185.10A 212.10 +13.90 198.20 1770 ---- 211.70B 180.10A 180.10A 207.10 +13.90 193.20 1775 ---- 206.70B 175.10A 175.10A 202.10 +13.90 188.20 1780 ---- 201.70B 170.10A 170.10A 197.10 +13.90 183.20 1785 ---- 196.70B 165.20A 165.20A 192.10 +13.90 178.20 1790 ---- 191.70B 160.20A 160.20A 187.10 +13.90 173.20 1795 ---- 186.70B 155.10A 155.10A 182.10 +13.80 168.30 1800 ---- 181.70B 150.20A 150.20A 177.10 +13.80 163.30 1805 ---- 176.70B 145.20A 145.20A 172.10 +13.80 158.30 1810 ---- 171.70B 140.30A 140.30A 167.20 +13.90 153.30 1815 ---- 166.70B 135.30A 135.30A 162.20 +13.80 148.40 1820 ---- 161.70B 130.30A 130.30A 157.20 +13.80 143.40 1825 ---- 156.70B 125.30A 125.30A 152.20 +13.80 138.40 1830 ---- 151.70B 120.40A 120.40A 147.20 +13.70 133.50 1835 ---- 146.80B 115.50A 115.50A 142.20 +13.70 128.50 2 1840 ---- 141.80B 110.60A 110.60A 137.30 +13.70 123.60 1845 ---- 136.80B 105.70A 105.70A 132.30 +13.60 118.70 1850 ---- 131.80B 100.80A 100.80A 127.30 +13.60 113.70 1855 ---- 126.80B 95.90A 95.90A 122.30 +13.50 108.80 1860 ---- 121.90B 91.00A 91.00A 117.40 +13.40 104.00 1865 ---- 116.90B 86.20A 86.20A 112.40 +13.30 99.10 1870 ---- 112.00B 81.40A 81.40A 107.50 +13.20 94.30 1875 ---- 107.00B 76.70A 76.70A 102.50 +13.00 89.50 1880 ---- 102.10B 72.00A 72.00A 97.60 +12.90 84.70 1885 ---- 97.20B 67.40A 67.40A 92.70 +12.70 80.00 1890 ---- 92.30B 62.80A 62.80A 87.80 +12.50 75.30 1895 ---- 87.40B 58.40A 58.40A 83.00 +12.30 70.70 1900 ---- 82.60B 54.00A 54.00A 78.20 +12.00 66.20 1905 ---- 77.70B 49.80A 49.80A 73.40 +11.60 61.80 1910 ---- 73.00B 45.70A 45.70A 68.70 +11.20 57.50 1915 ---- 68.30B 41.70A 41.70A 64.10 +10.90 53.20 1920 ---- 63.70B 37.90A 37.90A 59.50 +10.30 49.20 1925 ---- 59.10B 34.40A 34.40A 55.10 +9.90 45.20 1930 ---- 54.70B 30.90A 30.90A 50.70 +9.30 41.40 1935 ---- 50.30B 27.80A 27.80A 46.60 +8.80 37.80 1940 ---- 46.10B 24.80A 24.80A 42.50 +8.10 34.40 3 1945 ---- 42.10B 22.00A 22.00A 38.60 +7.40 31.20 1950 ---- 38.20B 19.50A 19.50A 35.00 +6.80 28.20 1 1955 18.50 34.50B 17.20A 34.50B 31.50 +6.10 19 25.40 3 1960 21.30 31.10B 15.10A 24.10A 28.20 +5.40 4 22.80 5 5 1965 ---- 28.00B 13.20A 13.20A 25.20 +4.80 4 20.40 5 5 1970 21.80 25.00B 11.50A 24.70B 22.40 +4.20 11 18.20 12 17 1975 16.60 22.30B 10.10A 21.90B 19.80 +3.60 276 16.20 4 100 1980 13.70 19.80B 8.80A 19.40B 17.40 +3.00 4 14.40 1 5 1985 8.60 17.60B 7.70A 12.80A 15.30 +2.50 2 12.80 9 1990 13.60 15.50B 6.70A 13.60 13.40 +2.00 8 11.40 157 193 1995 9.10 13.60B 5.90A 9.70A 11.70 +1.60 38 10.10 2 29 2000 8.00 12.00B 5.00 10.30 10.20 +1.30 114 8.90 198 202 2005 5.20 10.50B 4.50A 9.90B 8.90 +1.00 10 7.90 25 200 2010 6.80 9.20B 4.00A 6.30A 7.70 +.70 28 7.00 4 21 2015 ---- 8.00B 3.50A 3.50A 6.70 +.50 6.20 12 2020 4.70 7.00B 3.10A 4.80A 5.80 +.20 32 5.60 15 128 2025 5.40 6.20B 2.80A 5.70B 5.10 +.10 17 5.00 11 74 2030 4.50 5.40B 2.50A 4.30A 4.40 -.10 4 4.50 30 18 2035 3.40 4.70B 2.30A 4.30B 3.90 -.10 38 4.00 49 2040 3.50 4.20B 2.00A 3.30A 3.40 -.20 31 3.60 1 34 2045 3.10 3.70B 1.80A 2.60A 3.00 -.30 52 3.30 13 2050 2.30 3.20B 1.70A 3.20B 2.60 -.40 2 3.00 19 78 2055 2.00 2.80B 1.50A 1.90A 2.30 -.40 2 2.70 1 3 2060 ---- 2.50B 1.40A 1.40A 2.00 -.40 2.40 12 2065 ---- ---- 1.30A 1.30A 1.80 -.40 1 2.20 1 16 2070 ---- ---- 1.20A 1.20A 1.60 -.50 2.10 35 55 2075 1.70 1.80B 1.10A 1.50A 1.40 -.50 37 1.90 3 18 2080 ---- ---- 1.00A 1.00A 1.30 -.40 4 1.70 9 124 2085 ---- ---- .90A .90A 1.10 -.50 2 1.60 10 2090 ---- ---- .80A .80A 1.00 -.50 1 1.50 6 2095 1.00 1.00 .80A 1.00 .90 -.50 2 1.40 8 17 2100 1.00 1.10 .70A .90 .80 -.50 60 1.30 5 49 2105 ---- ---- .70A .70A .70 -.50 1.20 1 2110 ---- ---- .60A .60A .70 -.40 1.10 2 21 2115 ---- ---- .60A .60A .60 -.40 1.00 2 2 2120 .60 .60 .60 .70B .50 -.50 2 1.00 9 2125 ---- ---- .50A .50A .50 -.40 1 .90 6 2130 ---- ---- .50A .50A .40 -.40 .80 14 2135 .50 .50 .50 .50 .40 -.40 6 .80 2140 ---- ---- .40A .40A .40 -.30 .70 19 2145 ---- ---- .40A .40A .30 -.40 .70 2150 .40 .40 .40 .40 .30 -.40 26 .70 1 382 2155 .30 .30 .30 .30 .30 -.30 10 .60 2160 ---- ---- .40A .40A .30 -.30 .60 1 2165 ---- ---- .30A .30A .20 -.30 .50 2170 ---- ---- .30A .30A .20 -.30 .50 2175 ---- ---- .30A .30A .20 -.30 .50 1 1 2180 ---- ---- .30A .30A .20 -.30 .50 16 2185 ---- ---- .30A .30A .20 -.20 .40 18 2190 ---- ---- .30A .30A .20 -.20 .40 10 2195 ---- ---- .30A .30A .10 -.30 .40 2200 ---- ---- .20A .20A .10 -.30 .40 15 2205 ---- ---- .20A .20A .10 -.30 .40 2210 ---- ---- .20A .20A .10 -.20 .30 6 2215 ---- ---- .20A .20A .10 -.20 .30 2220 ---- ---- .20A .20A .10 -.20 .30 2225 ---- ---- .20A .20A .10 -.20 23 .30 2230 ---- ---- .20A .20A .10 -.20 .30 2235 ---- ---- .20A .20A .10 -.20 .30 3 3 2240 ---- ---- .20A .20A .10 -.20 .30 7 TOTAL EST.VOL VOLUME OPEN INT OG2 JUN23 Gold Weekly 2 Options PUT 1760 ---- ---- ---- ---- .10 -.10 .20 1765 ---- ---- ---- ---- .10 -.10 .20 1770 ---- ---- ---- ---- .10 -.10 .20 1775 ---- ---- .20A .20A .10 -.20 .30 1780 ---- ---- .20A .20A .10 -.20 .30 7 1785 ---- ---- .20A .20A .10 -.20 .30 1790 ---- ---- .20A .20A .10 -.20 .30 10 10 1795 ---- ---- .20A .20A .10 -.20 .30 1800 ---- ---- .20A .20A .10 -.20 .30 1805 ---- ---- .20A .20A .10 -.30 .40 1810 ---- ---- .20A .20A .20 -.20 23 .40 15 1815 ---- ---- .20A .20A .20 -.20 .40 1820 .30 .30 .20A .20A .20 -.30 2 .50 7 1825 .40 .40 .20A .20A .20 -.30 3 .50 39 1830 .40 .40 .30A .30A .20 -.30 6 .50 9 1835 ---- ---- .30A .30A .20 -.40 .60 1840 .50 .60 .30A .30A .30 -.30 2 .60 3 26 1845 ---- ---- .30A .30A .30 -.40 .70 1850 ---- ---- .40A .40A .30 -.50 .80 3 140 1855 ---- ---- .40A .40A .30 -.60 .90 1860 ---- ---- .40A .40A .40 -.60 1.00 1865 ---- ---- .50A .50A .40 -.70 1.10 10 11 1870 1.00 1.30B .50A 1.30B .50 -.80 50 1.30 2 2 1875 .50 .50 .50 .50 .50 -1.00 12 1.50 18 7 1880 1.40 1.80B .70A .70A .60 -1.10 1 1.70 1 1885 ---- 2.20B .70A .70A .70 -1.30 2.00 1 1890 .80 2.60B .80 .80 .80 -1.50 2 2.30 3 1895 2.90 3.10B 1.00A 3.10B .90 -1.80 2 2.70 26 1900 3.20 3.80B 1.10 1.10 1.10 -2.10 60 3.20 159 211 1905 ---- 4.50B 1.40A 1.40A 1.40 -2.40 3.80 7 9 1910 ---- 5.40B 1.60A 1.60A 1.70 -2.80 1 4.50 2 26 1915 5.20 6.40B 1.90A 1.90A 2.00 -3.20 15 5.20 15 1920 3.20 7.70B 2.30A 3.40B 2.50 -3.60 1 6.10 1 31 1925 5.70 9.10B 2.80 3.00B 3.00 -4.20 59 7.20 10 456 1930 4.30 10.70B 3.30A 3.30A 3.70 -4.70 14 8.40 1 20 1935 8.30 12.50B 3.90 4.50B 4.50 -5.30 19 9.80 3 64 1940 10.60 14.60 4.80A 4.80A 5.50 -5.80 27 11.30 30 41 1945 10.60 16.80B 5.70A 16.80B 6.60 -6.50 2 13.10 4 1950 17.60 19.20B 6.90A 6.90A 7.90 -7.20 161 15.10 71 320 1955 18.00 21.80B 8.20A 12.10B 9.40 -7.90 13 17.30 1 15 1960 13.60 24.70B 9.70A 11.20B 11.10 -8.60 213 19.70 13 107 1965 20.10 27.80B 11.50A 16.50B 13.10 -9.20 6 22.30 23 57 1970 24.60 31.10B 13.50A 14.50A 15.30 -9.80 242 25.10 9 272 1975 25.60 34.60B 15.70A 15.70A 17.70 -10.40 19 28.10 52 1980 ---- 38.40B 18.10A 18.10A 20.30 -11.00 31.30 54 1985 ---- 42.20B 20.80A 20.80A 23.20 -11.50 34.70 19 1990 ---- 46.30B 23.70A 46.30B 26.30 -11.90 38.20 52 1995 27.80 50.50B 26.80A 29.80B 29.60 -12.30 1 41.90 14 2000 46.70 54.80B 30.10A 30.10A 33.10 -12.70 3 45.80 9 25 2005 ---- 59.20B 33.60A 33.60A 36.70 -13.10 49.80 1 2010 ---- 63.60B 37.30A 37.30A 40.60 -13.30 53.90 28 2015 ---- 68.20B 41.10A 41.10A 44.60 -13.50 58.10 1 2020 ---- 72.80B 45.10A 72.80B 48.70 -13.70 62.40 2025 53.30 77.50B 49.20A 49.20A 52.90 -13.90 1 66.80 1 2030 ---- 82.20B 53.50A 82.20B 57.30 -13.90 71.20 44 2035 ---- 87.00B 57.80A 87.00B 61.70 -14.10 75.80 1 2040 ---- 91.80B 62.20A 91.80B 66.20 -14.20 80.40 1 2045 ---- 96.60B 66.70A 96.60B 70.80 -14.20 85.00 2050 ---- 101.40B 71.30A 101.40B 75.40 -14.30 89.70 20 2055 ---- 106.30B 76.00A 106.30B 80.10 -14.30 94.40 2060 ---- 111.10B 80.60A 111.10B 84.80 -14.40 99.20 1 2065 ---- 116.00B 85.40A 116.00B 89.60 -14.40 104.00 1 2070 ---- 120.90B 90.10A 120.90B 94.40 -14.40 108.80 2075 ---- 125.80B 94.90A 125.80B 99.20 -14.40 113.60 2080 ---- 130.70B 99.80A 130.70B 104.10 -14.40 118.50 2085 ---- 135.70B 104.60A 135.70B 108.90 -14.40 123.30 2090 ---- 140.70B 109.50A 140.70B 113.80 -14.40 128.20 2095 ---- 145.50B 114.40A 145.50B 118.70 -14.40 133.10 2100 ---- 150.50B 119.30A 150.50B 123.60 -14.40 138.00 2105 ---- 155.40B 124.20A 155.40B 128.50 -14.40 142.90 2110 ---- 160.40B 129.10A 160.40B 133.40 -14.40 147.80 2115 ---- 165.40B 134.00A 165.40B 138.40 -14.30 152.70 2120 ---- 170.30B 138.90A 170.30B 143.30 -14.40 157.70 2125 ---- 175.30B 143.90A 175.30B 148.30 -14.30 162.60 2130 ---- 180.30B 148.80A 180.30B 153.20 -14.30 167.50 2135 ---- 185.20B 153.80A 185.20B 158.20 -14.30 172.50 2140 ---- 190.30B 158.70A 190.30B 163.10 -14.30 177.40 2145 ---- 195.20B 163.70A 195.20B 168.10 -14.30 182.40 2150 ---- 200.20B 168.70A 200.20B 173.10 -14.20 187.30 2155 ---- 205.10B 173.60A 205.10B 178.00 -14.30 192.30 2160 ---- 210.10B 178.60A 210.10B 183.00 -14.30 197.30 2165 ---- 215.20B 183.60A 215.20B 188.00 -14.20 202.20 2170 ---- 220.10B 188.60A 220.10B 193.00 -14.20 207.20 2175 ---- 225.10B 193.50A 225.10B 198.00 -14.20 212.20 2180 ---- 230.10B 198.50A 230.10B 203.00 -14.10 217.10 2185 ---- 235.10B 203.50A 235.10B 207.90 -14.20 222.10 2190 ---- 240.00B 208.50A 240.00B 212.90 -14.20 227.10 2195 ---- 245.00B 213.50A 245.00B 217.90 -14.20 232.10 2200 ---- 250.00B 218.40A 250.00B 222.90 -14.20 237.10 2205 ---- 255.00B 223.40A 255.00B 227.90 -14.10 242.00 2210 ---- 260.00B 228.40A 260.00B 232.90 -14.10 247.00 2215 ---- 265.00B 233.40A 265.00B 237.90 -14.10 252.00 2220 ---- 270.10B 238.40A 270.10B 242.90 -14.10 257.00 2225 ---- 275.10B 243.40A 275.10B 247.90 -14.10 262.00 2230 ---- 279.60B 248.40A 279.60B 252.90 -14.10 267.00 2235 ---- 282.40B 253.40A 282.40B 257.90 -14.10 272.00 2240 ---- 287.50B 258.40A 287.50B 262.90 -14.10 277.00 TOTAL EST.VOL VOLUME OPEN INT OG3 JUN23 Gold Weekly 3 Options CALL 1760 ---- 220.60B 192.70A 192.70A 217.20 +14.00 203.20 1765 ---- 215.60B 187.70A 187.70A 212.20 +13.90 198.30 1770 ---- 210.60B 182.80A 182.80A 207.20 +13.90 193.30 1775 ---- 206.70B 175.30A 175.30A 202.20 +13.90 188.30 1780 ---- 200.60B 172.80A 172.80A 197.20 +13.80 183.40 1785 ---- 195.60B 167.90A 167.90A 192.20 +13.80 178.40 1790 ---- 190.60B 162.90A 162.90A 187.30 +13.80 173.50 1795 ---- 185.70B 158.00A 158.00A 182.30 +13.80 168.50 1800 ---- 181.80B 150.70A 150.70A 177.30 +13.70 163.60 1805 ---- 175.80B 148.20A 148.20A 172.30 +13.60 158.70 1810 ---- 170.80B 143.20A 143.20A 167.40 +13.70 153.70 1815 ---- 165.90B 138.30A 138.30A 162.40 +13.60 148.80 1820 ---- 160.90B 133.40A 133.40A 157.40 +13.50 143.90 1825 ---- 157.00B 126.10A 126.10A 152.50 +13.50 139.00 1830 ---- 151.00B 123.70A 123.70A 147.60 +13.50 134.10 1835 ---- 146.10B 118.90A 118.90A 142.60 +13.30 129.30 1840 ---- 141.10B 114.10A 114.10A 137.70 +13.20 124.50 1845 ---- 136.20B 109.30A 109.30A 132.80 +13.20 119.60 1850 ---- 132.30B 102.30A 102.30A 127.90 +13.00 114.90 1855 ---- 126.40B 99.90A 99.90A 123.00 +12.90 110.10 1860 ---- 121.60B 95.20A 95.20A 118.20 +12.80 105.40 1865 ---- 116.70B 88.40A 88.40A 113.30 +12.60 100.70 1870 ---- 111.90B 83.90A 83.90A 108.50 +12.40 96.10 1875 ---- 108.00B 79.40A 79.40A 103.80 +12.20 91.60 1880 ---- 102.30B 75.00A 75.00A 99.00 +11.90 87.10 1885 ---- 97.60B 70.70A 70.70A 94.30 +11.70 82.60 1890 ---- 92.90B 66.60A 66.60A 89.70 +11.40 78.30 1895 ---- 88.40B 62.50A 62.50A 85.10 +11.10 74.00 1900 ---- 84.60B 58.50A 58.50A 80.60 +10.80 69.80 1905 ---- 80.00B 54.60A 54.60A 76.20 +10.50 65.70 1910 ---- 75.60B 50.90A 50.90A 71.80 +10.10 61.70 1915 ---- 71.20B 47.30A 47.30A 67.50 +9.60 57.90 1920 ---- 66.90B 43.90A 43.90A 63.40 +9.30 54.10 1925 ---- 62.80B 40.60A 40.60A 59.30 +8.80 50.50 1930 ---- 58.70B 37.40A 37.40A 55.40 +8.30 47.10 1935 ---- 54.80B 34.50A 34.50A 51.60 +7.90 43.70 1940 ---- 51.00B 31.70A 31.70A 48.00 +7.50 40.50 1945 ---- 47.40B 29.00A 29.00A 44.50 +7.00 37.50 1950 28.00 43.90B 26.50A 26.50A 41.10 +6.50 6 34.60 2 23 1955 ---- 40.70B 24.10A 24.10A 38.00 +6.10 31.90 1960 23.30 37.60B 22.00A 22.00A 34.90 +5.50 11 29.40 1 1965 24.30 34.80B 20.00A 20.00A 32.10 +5.10 30 27.00 1970 ---- 31.90B 18.10A 18.10A 29.40 +4.60 24.80 1975 27.00 29.30B 16.40A 29.30B 26.90 +4.20 3 22.70 301 1980 ---- 26.90B 14.90A 14.90A 24.50 +3.70 4 20.80 1985 ---- 24.60B 13.50A 13.50A 22.40 +3.40 19.00 1990 ---- 22.50B 12.20A 12.20A 20.30 +2.90 2 17.40 1 1 1995 ---- 20.50B 11.00A 11.00A 18.50 +2.70 15.80 10 2000 12.60 18.70B 9.90A 16.80B 16.70 +2.20 40 14.50 2 316 2005 ---- 17.00B 9.00A 9.00A 15.20 +2.00 13.20 2010 8.30 15.40B 8.20A 14.90B 13.70 +1.70 11 12.00 3 4 2015 9.70 14.00B 7.40A 14.00B 12.40 +1.40 37 11.00 8 15 2020 9.50 12.70B 6.70A 12.70B 11.20 +1.20 1 10.00 8 21 2025 ---- 11.50B 6.10A 6.10A 10.10 +.90 9.20 1 15 2030 9.20 10.40B 5.50A 9.90B 9.10 +.70 3 8.40 4 88 2035 7.70 9.50B 5.00A 9.00B 8.20 +.50 1 7.70 50 50 2040 ---- 8.60B 4.60A 4.60A 7.40 +.40 7.00 3 17 2045 4.50 7.80B 4.20A 4.40A 6.70 +.20 1 6.50 7 31 2050 ---- 7.10B 3.90A 3.90A 6.10 +.20 5.90 3 600 2055 5.20 6.40B 3.60A 5.60A 5.50 .00 31 5.50 15 23 2060 ---- 5.80B 3.30A 3.30A 5.00 .00 5.00 14 14 2065 ---- 5.30B 3.00A 3.00A 4.50 -.20 4.70 4 4 2070 3.70 4.80B 2.80A 2.80A 4.10 -.20 5 4.30 7 2075 ---- 4.40B 2.60A 2.60A 3.70 -.30 4.00 1 2080 ---- 4.00B 2.50A 2.50A 3.40 -.30 3.70 2 2085 ---- 3.70B 2.30A 2.30A 3.10 -.40 3.50 27 2090 ---- 3.40B 2.20A 2.20A 2.90 -.30 3.20 1 2095 3.10 3.10 2.00A 2.60 2.60 -.40 11 3.00 2 2100 ---- 2.90B 1.90A 1.90A 2.40 -.40 2.80 1 26 2105 ---- ---- 1.80A 1.80A 2.20 -.50 1 2.70 18 2110 2.00 2.50B 1.70A 2.50B 2.10 -.40 1 2.50 1 2115 ---- ---- 1.60A 1.60A 1.90 -.50 2.40 2120 ---- ---- 1.50A 1.50A 1.80 -.40 1 2.20 2125 1.60 1.60 1.40A 1.60 1.60 -.50 31 2.10 2130 ---- ---- 1.30A 1.30A 1.50 -.50 2.00 2135 ---- ---- 1.20A 1.20A 1.40 -.50 1.90 2140 ---- ---- 1.20A 1.20A 1.30 -.50 1.80 2145 ---- ---- 1.10A 1.10A 1.20 -.50 1.70 2150 ---- ---- 1.00A 1.00A 1.10 -.50 1.60 25 2155 ---- ---- 1.00A 1.00A 1.10 -.40 1.50 2160 ---- ---- .90A .90A 1.00 -.40 1.40 2165 ---- ---- .90A .90A .90 -.50 1.40 2170 .90 .90 .90 .90 .90 -.40 1 1.30 2175 ---- ---- .80A .80A .80 -.40 1.20 31 2180 .80 .80 .80 .80 .80 -.40 1 1.20 2185 ---- ---- .70A .70A .70 -.40 1.10 2190 .70 .70 .70 .70 .70 -.40 7 1.10 2195 ---- ---- .70A .70A .60 -.40 1.00 2200 .60 .60 .60 .60 .60 -.40 2 1.00 56 TOTAL EST.VOL VOLUME OPEN INT OG3 JUN23 Gold Weekly 3 Options PUT 1760 ---- ---- .30A .30A .30 -.10 .40 1765 ---- ---- .30A .30A .30 -.10 .40 1770 ---- ---- .30A .30A .30 -.20 .50 1775 ---- ---- .30A .30A .30 -.20 .50 1780 ---- ---- .30A .30A .30 -.20 .50 1785 ---- ---- .40A .40A .30 -.30 .60 1790 ---- ---- .40A .40A .40 -.20 .60 1795 ---- ---- .40A .40A .40 -.30 .70 1800 ---- ---- .40A .40A .40 -.30 .70 1805 ---- ---- .50A .50A .40 -.40 .80 1 1810 ---- ---- .50A .50A .50 -.40 .90 1815 ---- ---- .50A .50A .50 -.50 1.00 20 20 1820 ---- ---- .60A .60A .50 -.60 1.10 6 10 1825 ---- ---- .60A .60A .60 -.60 1.20 1830 ---- ---- .70A .70A .70 -.60 1.30 1835 ---- 1.50B .80A .80A .70 -.70 1.40 5 1840 ---- 1.70B .80A .80A .80 -.80 1.60 1845 ---- 1.90B .90A .90A .90 -.90 1.80 1850 ---- 2.20B 1.00A 1.00A 1.00 -1.00 2 2.00 6 10 1855 ---- 2.60B 1.10A 1.10A 1.10 -1.10 2.20 1860 ---- 2.90B 1.20A 1.20A 1.30 -1.20 2.50 1865 ---- 3.40B 1.40A 1.40A 1.40 -1.50 2.90 6 1870 2.20 3.80B 1.60A 1.60A 1.60 -1.60 1 3.20 1875 ---- 4.40B 1.80A 1.80A 1.80 -1.90 3.70 1880 3.80 5.00 2.00A 2.00A 2.10 -2.00 4 4.10 1 2 1885 5.30 5.70B 2.30A 2.30A 2.40 -2.30 7 4.70 2 1890 ---- 6.50B 2.60A 2.60A 2.80 -2.50 5.30 1 1895 ---- 7.30B 2.90A 2.90A 3.20 -2.90 6.10 21 1900 6.50 8.30B 3.30A 4.40B 3.60 -3.30 36 6.90 13 88 1905 4.50 9.40B 3.70 4.10B 4.20 -3.60 28 7.80 3 13 1910 8.80 10.70B 4.30A 5.90B 4.80 -4.00 47 8.80 5 16 1915 ---- 12.00B 5.00A 5.00A 5.60 -4.30 9.90 3 3 1920 10.20 13.60B 5.70A 7.80B 6.40 -4.80 12 11.20 50 79 1925 ---- 15.30B 6.50A 6.50A 7.30 -5.20 12.50 3 1930 13.40 17.10B 7.50A 7.50A 8.40 -5.60 2 14.00 2 2 1935 ---- 19.10B 8.60A 19.10B 9.60 -6.10 2 15.70 1 3 1940 ---- 21.30B 9.80A 9.80A 10.90 -6.60 2 17.50 10 19 1945 21.10 23.60B 11.20A 23.60B 12.40 -7.10 5 19.50 8 87 1950 20.50 26.10B 12.70A 12.70A 14.10 -7.50 101 21.60 4 23 1955 ---- 28.70B 14.30A 14.30A 15.90 -8.00 23.90 57 1960 ---- 31.50B 16.20A 31.50B 17.90 -8.40 1 26.30 2 80 1965 22.50 34.50B 18.20A 18.20A 20.00 -8.90 30 28.90 11 1970 25.50 37.60B 20.40A 26.00B 22.30 -9.40 2 31.70 1 2 1975 ---- 40.90B 22.70A 22.70A 24.80 -9.80 34.60 21 1980 ---- 44.30B 25.20A 44.30B 27.40 -10.20 2 37.60 5 35 1985 ---- 47.90B 27.90A 47.90B 30.20 -10.60 1 40.80 1 1 1990 41.80 51.60B 30.80A 30.80A 33.20 -11.00 1 44.20 16 1995 36.40 55.40B 33.70A 41.10B 36.30 -11.40 1 47.70 2000 50.00 59.40B 36.80A 59.40B 39.60 -11.70 1 51.30 35 2005 ---- 63.50B 40.10A 63.50B 43.00 -12.00 55.00 6 2010 ---- 67.60B 43.50A 67.60B 46.50 -12.30 58.80 1 2015 ---- 71.90B 47.10A 71.90B 50.20 -12.60 62.80 2020 ---- 76.20B 50.80A 76.20B 54.00 -12.80 66.80 2025 ---- 80.60B 54.60A 54.60A 57.90 -13.00 70.90 2030 ---- 85.10B 58.50A 58.50A 61.90 -13.20 75.10 2035 ---- 89.60B 62.50A 62.50A 66.00 -13.40 79.40 2040 ---- 94.20B 66.60A 94.20B 70.20 -13.60 83.80 2045 ---- 98.80B 70.80A 70.80A 74.50 -13.70 88.20 2050 ---- 103.50B 75.10A 103.50B 78.80 -13.80 92.60 2055 ---- 107.50B 79.40A 107.50B 83.20 -14.00 97.20 2060 ---- 110.60B 83.80A 110.60B 87.70 -14.00 101.70 2065 ---- 115.30B 88.30A 115.20B 92.20 -14.10 106.30 2070 ---- 120.10B 92.80A 120.00B 96.80 -14.20 111.00 2075 ---- 127.20B 97.40A 127.20B 101.50 -14.20 115.70 2080 ---- 129.70B 102.00A 129.60B 106.10 -14.30 120.40 2085 ---- 134.50B 107.60A 134.50B 110.80 -14.30 125.10 2090 ---- 139.30B 112.30A 139.30B 115.60 -14.30 129.90 2095 ---- 144.20B 117.00A 144.20B 120.30 -14.40 134.70 2100 ---- 151.50B 120.90A 151.50B 125.10 -14.40 139.50 2105 ---- 153.90B 126.50A 153.90B 129.90 -14.40 144.30 2110 ---- 158.80B 131.30A 158.70B 134.70 -14.40 149.10 2115 ---- 163.60B 136.20A 163.60B 139.60 -14.30 153.90 2120 ---- 168.60B 141.00A 168.60B 144.40 -14.40 158.80 2125 ---- 176.00B 145.00A 176.00B 149.30 -14.40 163.70 1 2130 ---- 178.40B 150.70A 178.40B 154.20 -14.30 168.50 2135 ---- 183.40B 155.60A 183.30B 159.10 -14.30 173.40 2140 ---- 188.30B 160.50A 188.30B 164.00 -14.30 178.30 2145 ---- 193.20B 165.40A 193.20B 168.90 -14.30 183.20 2150 ---- 200.70B 169.40A 200.70B 173.80 -14.30 188.10 2155 ---- 203.10B 175.20A 203.10B 178.70 -14.30 193.00 2160 ---- 208.10B 180.10A 208.10B 183.60 -14.40 198.00 2165 ---- 213.00B 185.00A 213.00B 188.60 -14.30 202.90 2170 ---- 217.90B 190.00A 217.90B 193.50 -14.30 207.80 2175 ---- 225.40B 194.10A 225.40B 198.50 -14.30 212.80 2180 ---- 227.90B 199.90A 227.90B 203.40 -14.30 217.70 2185 ---- 232.90B 204.80A 232.90B 208.40 -14.20 222.60 2190 ---- 237.80B 209.80A 237.80B 213.30 -14.30 227.60 2195 ---- 242.80B 214.70A 242.80B 218.30 -14.20 232.50 2200 ---- 250.30B 218.80A 250.30B 223.20 -14.30 237.50 TOTAL EST.VOL VOLUME OPEN INT OG4 JUN23 Gold Weekly 4 Options CALL 1765 ---- ---- ---- 192.20A 212.10 ---- ---- 1770 ---- ---- ---- 187.30A 207.10 ---- ---- 1775 ---- ---- ---- 175.60A 202.20 ---- ---- 1780 ---- ---- ---- 177.40A 197.20 ---- ---- 1785 ---- ---- ---- 172.50A 192.20 ---- ---- 1790 ---- ---- ---- 167.60A 187.20 ---- ---- 1795 ---- ---- ---- 162.80A 182.30 ---- ---- 1800 ---- ---- ---- 150.90A 177.30 ---- ---- 1805 ---- ---- ---- 153.00A 172.40 ---- ---- 1810 ---- ---- ---- 148.10A 167.40 ---- ---- 1815 ---- ---- ---- 143.30A 162.50 ---- ---- 1820 ---- ---- ---- 138.60A 157.60 ---- ---- 1825 ---- ---- ---- 126.80A 152.70 ---- ---- 1830 ---- ---- ---- 129.10A 147.80 ---- ---- 1835 ---- ---- ---- 124.50A 142.90 ---- ---- 1840 ---- ---- ---- 120.00A 138.00 ---- ---- 1845 ---- ---- ---- 115.70A 133.10 ---- ---- 1850 ---- ---- ---- 103.30A 128.30 ---- ---- 1855 ---- ---- ---- 98.70A 123.50 ---- ---- 1860 ---- ---- ---- 94.20A 118.70 ---- ---- 1865 ---- ---- ---- 89.70A 114.00 ---- ---- 1870 ---- ---- ---- 85.40A 109.20 ---- ---- 1875 ---- ---- ---- 81.00A 104.60 ---- ---- 1880 ---- ---- ---- 76.80A 99.90 ---- ---- 1885 ---- ---- ---- 72.70A 95.30 ---- ---- 1890 ---- ---- ---- 68.60A 90.80 ---- ---- 1895 ---- ---- ---- 64.70A 86.40 ---- ---- 1900 ---- ---- ---- 60.80A 82.00 ---- ---- 1905 ---- ---- ---- 57.10A 77.70 ---- ---- 1910 ---- ---- ---- 53.50A 73.40 ---- ---- 1915 ---- ---- ---- 50.10A 69.30 ---- ---- 1920 ---- ---- ---- 46.70A 65.30 ---- ---- 1925 ---- ---- ---- 43.50A 61.40 ---- ---- 1930 ---- ---- ---- 40.50A 57.60 ---- ---- 1935 ---- ---- ---- 37.60A 53.90 ---- ---- 1940 ---- ---- ---- 34.90A 50.40 ---- ---- 1945 ---- ---- ---- 32.20A 47.00 ---- ---- 1950 ---- ---- ---- 29.80A 43.80 ---- ---- 1955 ---- ---- ---- 27.40A 40.70 ---- ---- 1960 ---- ---- ---- 25.30A 37.80 ---- ---- 1965 24.80 37.70B 23.20A 37.70B 35.10 ---- 1 ---- 1970 ---- ---- ---- 21.30A 32.50 ---- ---- 1975 25.50 32.50B 19.50A 31.90B 30.00 ---- 9 ---- 1980 ---- ---- ---- 17.90A 27.70 ---- ---- 1985 ---- ---- ---- 16.40A 25.50 ---- ---- 1990 ---- ---- ---- 15.10A 23.40 ---- ---- 1995 ---- ---- ---- 13.90A 21.50 ---- ---- 2000 ---- ---- ---- 12.70A 19.80 ---- ---- 2005 ---- ---- ---- 11.60A 18.10 ---- ---- 2010 ---- ---- ---- 10.70A 16.60 ---- ---- 2015 ---- ---- ---- 9.80A 15.20 ---- ---- 2020 13.60 15.50B 13.50 15.50B 13.90 ---- 10 ---- 2025 ---- ---- ---- 8.30A 12.70 ---- ---- 2030 ---- ---- ---- 7.60A 11.60 ---- ---- 2035 ---- ---- ---- 7.00A 10.60 ---- ---- 2040 ---- ---- ---- 6.50A 9.70 ---- ---- 2045 ---- ---- ---- 6.00A 8.80 ---- ---- 2050 ---- ---- ---- 5.50A 8.10 ---- ---- 2055 ---- ---- ---- 5.10A 7.40 ---- ---- 2060 ---- ---- ---- 4.80A 6.80 ---- ---- 2065 ---- ---- ---- 4.40A 6.20 ---- ---- 2070 ---- ---- ---- 4.10A 5.70 ---- ---- 2075 ---- ---- ---- 3.90A 5.20 ---- ---- 2080 ---- ---- ---- 3.60A 4.80 ---- ---- 2085 ---- ---- ---- 3.40A 4.40 ---- ---- 2090 ---- ---- ---- 3.20A 4.10 ---- ---- 2095 ---- ---- ---- 3.00A 3.70 ---- ---- 2100 ---- ---- ---- 2.80A 3.50 ---- 1 ---- 2105 ---- ---- ---- 2.70A 3.20 ---- ---- 2110 ---- ---- ---- 2.50A 3.00 ---- ---- 2115 ---- ---- ---- 2.40A 2.80 ---- ---- 2120 ---- ---- ---- 2.30A 2.60 ---- ---- 2125 ---- ---- ---- 2.10A 2.40 ---- ---- 2130 ---- ---- ---- 2.00A 2.20 ---- ---- 2135 ---- ---- ---- 1.90A 2.10 ---- ---- 2140 ---- ---- ---- 1.80A 1.90 ---- 2 ---- 2145 ---- ---- ---- 1.70A 1.80 ---- ---- 2150 ---- ---- ---- 1.60A 1.70 ---- ---- 2155 ---- ---- ---- 1.50A 1.60 ---- ---- 2160 ---- ---- ---- 1.50A 1.50 ---- ---- 2165 ---- ---- ---- 1.40A 1.40 ---- ---- TOTAL EST.VOL VOLUME OPEN INT OG4 JUN23 Gold Weekly 4 Options PUT 1765 ---- ---- ---- .40A .20 ---- ---- 1770 ---- ---- ---- .40A .30 ---- ---- 1775 ---- ---- ---- .50A .30 ---- ---- 1780 ---- ---- ---- .50A .30 ---- ---- 1785 ---- ---- ---- .50A .40 ---- ---- 1790 ---- ---- ---- .50A .40 ---- ---- 1795 ---- ---- ---- .60A .50 ---- ---- 1800 ---- ---- ---- .60A .50 ---- ---- 1805 ---- ---- ---- .70A .60 ---- ---- 1810 ---- ---- ---- .70A .60 ---- ---- 1815 ---- ---- ---- .80A .70 ---- ---- 1820 .80 .80 .80 .80 .80 ---- 1 ---- 1825 ---- ---- ---- .90A .80 ---- ---- 1830 ---- ---- ---- 1.00A .90 ---- ---- 1835 ---- ---- ---- 1.10A 1.10 ---- ---- 1840 ---- ---- ---- 1.20A 1.20 ---- ---- 1845 ---- ---- ---- 1.40A 1.30 ---- ---- 1850 ---- ---- ---- 1.50A 1.50 ---- ---- 1855 ---- ---- ---- 1.70A 1.70 ---- 2 ---- 1860 ---- ---- ---- 1.90A 1.90 ---- ---- 1865 ---- ---- ---- 2.10A 2.10 ---- ---- 1870 ---- ---- ---- 2.30A 2.40 ---- ---- 1875 ---- ---- ---- 2.60A 2.70 ---- ---- 1880 ---- ---- ---- 2.90A 3.10 ---- ---- 1885 ---- ---- ---- 3.30A 3.50 ---- ---- 1890 ---- ---- ---- 3.70A 3.90 ---- ---- 1895 ---- ---- ---- 4.10A 4.50 ---- ---- 1900 ---- ---- ---- 4.70A 5.10 ---- 1 ---- 1905 ---- ---- ---- 5.30A 5.70 ---- ---- 1910 ---- ---- ---- 6.00A 6.50 ---- ---- 1915 ---- ---- ---- 6.70A 7.40 ---- ---- 1920 ---- ---- ---- 7.60A 8.30 ---- ---- 1925 ---- ---- ---- 8.60A 9.40 ---- ---- 1930 12.20 12.40 9.70A 9.70A 10.60 ---- 10 ---- 1935 ---- ---- ---- 10.90A 11.90 ---- ---- 1940 ---- ---- ---- 12.30A 13.40 ---- ---- 1945 ---- ---- ---- 13.80A 15.00 ---- ---- 1950 ---- ---- ---- 15.40A 16.80 ---- ---- 1955 20.50 20.50 17.20A 17.20A 18.70 ---- 2 ---- 1960 32.30 34.60B 19.10A 19.10A 20.80 ---- 1 ---- 1965 ---- ---- ---- 21.20A 23.00 ---- ---- 1970 38.00 40.60B 23.50A 23.50A 25.40 ---- 7 ---- 1975 41.10 43.80B 25.80A 25.80A 27.90 ---- 9 ---- 1980 ---- ---- ---- 28.40A 30.60 ---- ---- 1985 ---- ---- ---- 31.10A 33.40 ---- ---- 1990 ---- ---- ---- 33.90A 36.30 ---- ---- 1995 ---- ---- ---- 36.90A 39.40 ---- ---- 2000 ---- ---- ---- 40.00A 42.60 ---- ---- 2005 ---- ---- ---- 43.20A 45.90 ---- ---- 2010 ---- ---- ---- 46.50A 49.40 ---- ---- 2015 ---- ---- ---- 50.00A 53.00 ---- ---- 2020 ---- ---- ---- 53.60A 56.70 ---- ---- 2025 ---- ---- ---- 57.30A 60.40 ---- ---- 2030 ---- ---- ---- 61.10A 64.30 ---- ---- 2035 ---- ---- ---- 65.00A 68.30 ---- ---- 2040 ---- ---- ---- 69.00A 72.40 ---- ---- 2045 ---- ---- ---- 73.10A 76.50 ---- ---- 2050 ---- ---- ---- 77.20A 80.80 ---- ---- 2055 ---- ---- ---- 81.40A 85.10 ---- ---- 2060 ---- ---- ---- 85.70A 89.40 ---- ---- 2065 ---- ---- ---- 90.10A 93.90 ---- ---- 2070 ---- ---- ---- 94.50A 98.30 ---- ---- 2075 ---- ---- ---- 99.00A 102.90 ---- ---- 2080 ---- ---- ---- 103.50A 107.40 ---- ---- 2085 ---- ---- ---- 108.10A 112.00 ---- ---- 2090 ---- ---- ---- 112.70A 116.70 ---- ---- 2095 ---- ---- ---- 117.30A 121.40 ---- ---- 2100 ---- ---- ---- 122.00A 126.10 ---- ---- 2105 ---- ---- ---- 127.60A 130.80 ---- ---- 2110 ---- ---- ---- 132.30A 135.60 ---- ---- 2115 ---- ---- ---- 137.10A 140.30 ---- ---- 2120 ---- ---- ---- 141.90A 145.10 ---- ---- 2125 ---- ---- ---- 145.70A 150.00 ---- ---- 2130 ---- ---- ---- 151.50A 154.80 ---- ---- 2135 ---- ---- ---- 156.30A 159.60 ---- ---- 2140 ---- ---- ---- 161.10A 164.50 ---- ---- 2145 ---- ---- ---- 166.00A 169.30 ---- ---- 2150 ---- ---- ---- 169.90A 174.20 ---- ---- 2155 ---- ---- ---- 175.80A 179.10 ---- ---- 2160 ---- ---- ---- 180.60A 184.00 ---- ---- 2165 ---- ---- ---- 185.50A 188.90 ---- ---- TOTAL EST.VOL VOLUME OPEN INT SO JUL23 Silver Option CALL 725 ---- ---- ---- ---- 15.989 -.121 16.110 750 ---- ---- ---- ---- 15.739 -.121 15.860 775 ---- ---- ---- ---- 15.489 -.121 15.610 800 ---- ---- ---- ---- 15.239 -.121 15.360 825 ---- ---- ---- ---- 14.989 -.121 15.110 850 ---- ---- ---- ---- 14.739 -.121 14.860 875 ---- ---- ---- ---- 14.489 -.121 14.610 900 ---- ---- ---- ---- 14.239 -.121 14.360 925 ---- ---- ---- ---- 13.989 -.121 14.110 950 ---- ---- ---- ---- 13.739 -.121 13.860 975 ---- ---- ---- ---- 13.489 -.121 13.610 1000 ---- ---- ---- ---- 13.239 -.121 13.360 1025 ---- ---- ---- ---- 12.989 -.121 13.110 1050 ---- ---- ---- ---- 12.739 -.121 12.860 1075 ---- ---- ---- ---- 12.489 -.121 12.610 1100 ---- ---- ---- ---- 12.239 -.121 12.360 1125 ---- ---- ---- ---- 11.989 -.121 12.110 1150 ---- ---- ---- ---- 11.739 -.121 11.860 1175 ---- ---- ---- ---- 11.489 -.121 11.610 1200 ---- ---- ---- ---- 11.239 -.121 11.360 1225 ---- ---- ---- ---- 10.989 -.121 11.110 1250 ---- ---- ---- ---- 10.739 -.121 10.860 1275 ---- ---- ---- ---- 10.489 -.121 10.610 1300 ---- ---- ---- ---- 10.239 -.121 10.360 1325 ---- ---- ---- ---- 9.989 -.121 10.110 1350 ---- ---- ---- ---- 9.739 -.121 9.860 1375 ---- ---- ---- ---- 9.489 -.121 9.610 1400 ---- ---- ---- ---- 9.239 -.121 9.360 1425 ---- ---- ---- ---- 8.989 -.121 9.110 1450 ---- ---- ---- ---- 8.739 -.121 8.860 1475 ---- ---- ---- ---- 8.489 -.121 8.610 1500 ---- ---- ---- ---- 8.239 -.121 8.360 1525 ---- ---- ---- ---- 7.989 -.121 8.110 1550 ---- ---- ---- ---- 7.739 -.121 7.860 1 1575 ---- ---- ---- ---- 7.489 -.121 7.610 1600 ---- ---- ---- ---- 7.239 -.121 7.360 1625 ---- ---- ---- ---- 6.989 -.121 7.110 1650 ---- ---- ---- ---- 6.739 -.121 6.860 1 1675 ---- ---- ---- ---- 6.489 -.121 6.610 1 1700 ---- ---- ---- ---- 6.239 -.121 6.360 1725 ---- ---- ---- ---- 5.989 -.121 6.110 1750 ---- ---- ---- ---- 5.739 -.121 5.860 1775 ---- ---- ---- ---- 5.489 -.121 5.610 1800 ---- ---- ---- ---- 5.239 -.121 5.360 68 1825 ---- ---- ---- ---- 4.990 -.121 5.111 1 1850 ---- ---- ---- ---- 4.741 -.121 4.862 1 1875 ---- ---- ---- ---- 4.492 -.121 4.613 3 1900 ---- ---- ---- ---- 4.244 -.121 4.365 1 1925 ---- ---- ---- ---- 3.996 -.123 4.119 1 1950 ---- ---- ---- ---- 3.749 -.124 3.873 1 1975 ---- ---- ---- ---- 3.503 -.125 3.628 11 2000 ---- ---- ---- ---- 3.259 -.126 3.385 26 2025 ---- ---- 2.827A 2.827A 3.016 -.129 3.145 1 2050 ---- 3.033B 2.592A 3.033B 2.776 -.131 2.907 2 2 2075 ---- 2.796B 2.361A 2.796B 2.539 -.134 2.673 8 2090 ---- ---- ---- ---- 2.398 -.136 2.534 2095 ---- ---- ---- ---- 2.352 -.137 2.489 2100 ---- 2.564B 2.135A 2.564B 2.305 -.138 2.443 1 165 2105 ---- ---- 2.134A 2.134A 2.259 -.139 2.398 2110 ---- ---- 2.086A 2.086A 2.213 -.140 2.353 2115 ---- ---- 2.043A 2.043A 2.168 -.140 2.308 2120 ---- ---- 2.000A 2.000A 2.122 -.141 2.263 2125 ---- 2.333B 1.914A 2.333B 2.077 -.142 2.219 2 80 2130 ---- ---- 1.914A 1.914A 2.032 -.143 2.175 2135 ---- 2.132B 1.872A 1.872A 1.988 -.143 2.131 2140 ---- 2.115B 1.830A 1.830A 1.944 -.143 2.087 2145 ---- 2.104B 1.789A 1.789A 1.900 -.144 2.044 2150 ---- 2.111B 1.701A 2.111B 1.856 -.145 2.001 1 17 2155 ---- 2.014B 1.707A 1.707A 1.813 -.145 1.958 2160 ---- 1.970B 1.666A 1.666A 1.770 -.146 1.916 2165 ---- 1.926B 1.626A 1.626A 1.727 -.147 1.874 2170 ---- 1.882B 1.586A 1.586A 1.685 -.147 1.832 2175 ---- 1.893B 1.497A 1.893B 1.644 -.147 1.791 37 2180 ---- 1.795B 1.507A 1.507A 1.602 -.147 1.749 2185 ---- 1.752B 1.469A 1.469A 1.561 -.148 1.709 2190 ---- 1.708B 1.431A 1.431A 1.521 -.147 1.668 2195 ---- 1.665B 1.393A 1.393A 1.481 -.147 1.628 2200 ---- 1.685B 1.305A 1.685B 1.441 -.147 1.588 8 303 2205 ---- 1.580B 1.319A 1.319A 1.402 -.147 1.549 2210 ---- 1.539B 1.284A 1.284A 1.364 -.146 1.510 2215 ---- 1.499B 1.248A 1.248A 1.326 -.146 1.472 2220 ---- 1.459B 1.213A 1.213A 1.288 -.146 1.434 2225 ---- 1.485B 1.125A 1.484B 1.251 -.145 1.396 9 2230 ---- 1.380B 1.094A 1.094A 1.215 -.144 1.359 1 4 2235 ---- 1.341B 1.060A 1.060A 1.179 -.144 1.323 1 3 2240 ---- 1.303B 1.028A 1.028A 1.144 -.143 1.287 1 3 2245 ---- 1.265B .996A .996A 1.109 -.142 1.251 2 6 2250 1.140 1.296B .961A 1.233B 1.075 -.141 6 1.216 7 40 2255 1.041 1.192B .934A 1.039A 1.042 -.140 1 1.182 3 6 2260 1.035 1.156B .904A 1.059B 1.009 -.139 1 1.148 2265 1.007 1.144B .875A 1.053B .977 -.138 3 1.115 1 2270 ---- 1.131B .845A 1.131B .946 -.137 1.083 2275 ---- 1.121B .817A 1.120B .915 -.136 1 1.051 1 90 2280 ---- 1.085B .789A 1.084B .885 -.134 1.019 3 7 2285 ---- 1.054B .763A 1.052B .856 -.133 1 .989 5 4 2290 ---- 1.020B .737A 1.019B .828 -.131 .959 1 121 2295 ---- .989B .711A .988B .800 -.129 .929 35 2300 .900 .961B .682 .803A .772 -.128 22 .900 41 384 2305 .670 .930B .663A .704A .745 -.127 31 .872 1 2310 .666 .899B .639A .851B .719 -.125 10 .844 6 2315 ---- .871B .616A .870B .693 -.124 .817 1 2320 ---- .841B .594A .841B .668 -.123 .791 19 21 2325 .602 .816B .572A .660A .644 -.121 14 .765 16 113 2330 .666 .787B .551A .622A .620 -.120 1 .740 2 10 2335 .684 .761B .531A .717B .598 -.117 5 .715 20 45 2340 ---- .735B .511A .735B .576 -.115 .691 2 24 2345 ---- .711B .492A .711B .555 -.113 .668 2 27 2350 .644 .686B .473A .565B .534 -.111 56 .645 60 675 2355 ---- .662B .455A .662B .514 -.109 .623 20 2360 ---- .639B .438A .639B .495 -.106 .601 1 11 2365 ---- .616B .420A .616B .476 -.104 .580 89 110 2370 ---- .595B .405A .595B .458 -.102 .560 26 2375 ---- .574B .388A .574B .440 -.100 8 .540 16 197 2380 ---- .553B .373A .553B .423 -.098 .521 75 33 2385 ---- .534B .360A .534B .407 -.095 .502 1 117 2390 .420 .514B .345A .428B .391 -.093 1 .484 20 2395 ---- .496B .331A .496B .376 -.091 .467 4 18 2400 .455 .476B .318A .371A .361 -.089 142 .450 139 923 2405 ---- .460B .305A .460B .346 -.088 .434 1 20 2410 ---- .441B .293A .441B .332 -.086 1 .418 7 47 2415 ---- .426B .281A .426B .319 -.084 .403 10 15 2420 ---- .410B .271A .410B .306 -.082 .388 9 16 2425 ---- .395B .260A .395B .294 -.080 14 .374 12 183 2430 ---- .380B .250A .380B .282 -.078 .360 1 13 2435 ---- .364B .240A .364B .271 -.076 2 .347 4 15 2440 ---- .350B .231A .350B .260 -.074 .334 7 12 2445 ---- .337B .222A .337B .250 -.072 1 .322 1 11 2450 .265 .325B .213A .264B .241 -.069 52 .310 173 369 2455 ---- .313B .206A .206A .231 -.068 .299 1 17 2460 ---- .301B .198A .198A .222 -.066 .288 7 20 2465 ---- .288B .190A .190A .214 -.063 .277 48 75 2470 ---- .279B .183A .183A .205 -.062 .267 7 61 2475 ---- .268B .176A .176A .197 -.060 27 .257 13 164 2480 ---- .258B .170A .170A .190 -.058 2 .248 6 8 2485 ---- .247B .164A .164A .182 -.057 .239 1 13 2490 .226 .238B .158A .168A .175 -.055 1 .230 6 21 2495 ---- .229B .151A .151A .168 -.054 .222 8 2500 .220 .220 .147A .170B .162 -.052 73 .214 133 1153 2505 ---- .212B .141A .141A .156 -.050 2 .206 47 60 2510 ---- .204B .136A .136A .150 -.048 .198 178 183 2515 ---- .196B .131A .131A .144 -.047 1 .191 5 28 2520 ---- .189B .126A .126A .139 -.046 .185 14 131 2525 ---- .182B .123A .123A .134 -.044 16 .178 13 317 2530 .167 .175B .119A .126A .129 -.043 1 .172 2 183 2535 .160 .169B .115A .122A .124 -.042 4 .166 10 2540 ---- .163B .111A .111A .120 -.040 .160 2 45 2545 ---- .157B .108A .108A .115 -.040 .155 97 2550 .103 .152B .103 .110A .111 -.039 30 .150 3 937 2555 ---- .146B .101A .101A .107 -.038 .145 6 15 2560 .099 .141B .098A .115B .104 -.036 2 .140 3 50 2565 ---- ---- .095A .095A .100 -.036 .136 23 2570 .104 .132B .092A .101B .097 -.034 19 .131 12 74 2575 .114 .114 .089A .098B .094 -.033 46 .127 17 127 2580 .101 .102 .086A .094B .090 -.033 6 .123 42 2585 ---- ---- .084A .084A .087 -.032 .119 8 36 2590 ---- ---- .081A .081A .085 -.031 .116 24 109 2595 .084 .091 .079A .085A .082 -.030 5 .112 23 56 2600 .100 .111 .077A .082 .079 -.030 31 .109 27 1231 2605 ---- ---- .075A .075A .077 -.028 .105 3 74 2610 ---- ---- .073A .073A .075 -.027 .102 3 34 2615 ---- ---- .071A .071A .072 -.027 .099 44 2620 ---- ---- .069A .069A .070 -.026 .096 5 50 2625 .074 .074 .067A .071A .068 -.026 12 .094 21 206 2630 ---- ---- .065A .065A .066 -.025 1 .091 1 33 2635 ---- ---- .063A .063A .064 -.024 .088 67 2640 ---- ---- .062A .062A .062 -.024 .086 33 2650 .061 .061 .059A .061 .059 -.022 6 .081 12 575 2675 .054 .054 .052A .054 .051 -.020 2 .071 2 246 2700 .054 .054 .045A .047 .045 -.017 19 .062 8 1056 2725 ---- ---- .041A .041A .040 -.015 3 .055 1 232 2750 .040 .040 .037A .037A .035 -.014 7 .049 5 285 2775 .032 .032 .032 .037B .032 -.012 7 .044 190 2800 .031 .033 .030 .030 .029 -.010 36 .039 19 1432 2825 ---- ---- .028A .028A .026 -.009 .035 11 143 2850 .025 .025 .024 .024 .024 -.008 17 .032 7 222 2875 .023 .023 .022 .022 .022 -.007 8 .029 5 74 2900 ---- ---- .022A .022A .020 -.007 1 .027 8 419 2925 ---- ---- .020A .020A .019 -.006 .025 1 82 2950 ---- ---- .019A .018A .017 -.006 1 .023 159 2975 .017 .017 .017 .017 .016 -.005 1 .021 55 3000 .017 .017 .016 .016 .015 -.005 13 .020 50 2655 3025 .019 .019 .016A .016A .014 -.005 1 .019 77 3050 .014 .014 .014 .014 .013 -.004 1 .017 60 3075 ---- ---- .013A .013A .013 -.003 .016 27 3100 .011 .012 .011 .012 .012 -.003 8 .015 138 3125 .012 .012 .012 .012 .011 -.004 5 .015 136 3150 ---- ---- .011A .011A .011 -.003 .014 114 3175 ---- ---- .010A .010A .010 -.003 .013 14 3200 ---- ---- .009A .009A .010 -.002 6 .012 2 313 3225 ---- ---- .009A .009A .009 -.003 1 .012 8 3250 ---- ---- .008A .008A .009 -.002 .011 63 3275 ---- ---- .008A .008A .008 -.003 .011 7 3300 ---- ---- .007A .007A .008 -.002 .010 4 382 3325 ---- ---- .007A .007A .008 -.002 .010 3 3350 ---- ---- .007A .007A .007 -.002 .009 10 28 3375 ---- ---- .006A .006A .007 -.002 .009 18 3400 ---- ---- .006A .006A .007 -.002 .009 5 110 3425 ---- ---- .006A .006A .007 -.001 .008 3 3450 ---- ---- .006A .006A .006 -.002 .008 42 3475 ---- ---- .006A .006A .006 -.002 .008 6 3500 ---- ---- .005A .005A .006 -.001 .007 2267 3525 ---- ---- .005A .005A .006 -.001 .007 15 3550 ---- ---- .005A .005A .005 -.002 .007 6 3575 ---- ---- .005A .005A .005 -.002 .007 4 3600 ---- ---- .005A .005A .005 -.002 .007 136 3625 ---- ---- .005A .005A .005 -.001 .006 1 3650 ---- ---- .005A .005A .005 -.001 .006 19 3675 ---- ---- .005A .005A .005 -.001 .006 3700 ---- ---- .005A .005A .005 -.001 .006 29 3725 ---- ---- .005A .005A .004 -.002 .006 1 3750 ---- ---- .005A .005A .004 -.002 .006 12 3775 ---- ---- .004A .004A .004 -.001 .005 4 3800 ---- ---- .004A .004A .004 -.001 .005 360 3825 ---- ---- .004A .004A .004 -.001 .005 3850 .004 .004 .004 .004 .004 -.001 4 .005 4 3875 ---- ---- .004A .004A .004 -.001 .005 3900 ---- ---- .004A .004A .004 -.001 .005 1 227 3925 ---- ---- .004A .004A .004 -.001 .005 3950 ---- ---- .004A .004A .004 -.001 .005 7 3975 ---- ---- .004A .004A .004 -.001 .005 15 4000 ---- ---- .004A .004A .003 -.002 .005 4228 4025 ---- ---- ---- ---- .003 -.001 .004 10 4050 ---- ---- ---- ---- .003 -.001 .004 23 4075 ---- ---- ---- ---- .003 -.001 .004 2 4500 ---- ---- ---- ---- .003 .000 .003 30 165 5000 ---- ---- ---- ---- .002 -.001 .003 475 6000 ---- ---- ---- ---- .002 .000 .002 81 7000 ---- ---- ---- ---- .002 .000 .002 126 8000 ---- ---- ---- ---- .002 .000 .002 15 9000 ---- ---- ---- ---- .002 .000 .002 100 10000 ---- ---- ---- ---- .002 .000 .002 347 SO AUG23 Silver Option CALL 1050 ---- ---- ---- ---- 12.955 -.119 13.074 1075 ---- ---- ---- ---- 12.705 -.119 12.824 1100 ---- ---- ---- ---- 12.455 -.119 12.574 1125 ---- ---- ---- ---- 12.205 -.119 12.324 1150 ---- ---- ---- ---- 11.955 -.119 12.074 1175 ---- ---- ---- ---- 11.705 -.119 11.824 1200 ---- ---- ---- ---- 11.455 -.119 11.574 1225 ---- ---- ---- ---- 11.205 -.119 11.324 1250 ---- ---- ---- ---- 10.955 -.119 11.074 1275 ---- ---- ---- ---- 10.705 -.119 10.824 1300 ---- ---- ---- ---- 10.455 -.119 10.574 1325 ---- ---- ---- ---- 10.205 -.119 10.324 1350 ---- ---- ---- ---- 9.955 -.119 10.074 1375 ---- ---- ---- ---- 9.705 -.119 9.824 1400 ---- ---- ---- ---- 9.455 -.119 9.574 1425 ---- ---- ---- ---- 9.205 -.119 9.324 1450 ---- ---- ---- ---- 8.955 -.119 9.074 1475 ---- ---- ---- ---- 8.705 -.119 8.824 1500 ---- ---- ---- ---- 8.455 -.119 8.574 1525 ---- ---- ---- ---- 8.205 -.119 8.324 1550 ---- ---- ---- ---- 7.955 -.119 8.074 1575 ---- ---- ---- ---- 7.705 -.119 7.824 1600 ---- ---- ---- ---- 7.455 -.119 7.574 1625 ---- ---- ---- ---- 7.205 -.119 7.324 1650 ---- ---- ---- ---- 6.955 -.119 7.074 1675 ---- ---- ---- ---- 6.705 -.119 6.824 1700 ---- ---- ---- ---- 6.455 -.119 6.574 1725 ---- ---- ---- ---- 6.205 -.119 6.324 1750 ---- ---- ---- ---- 5.955 -.120 6.075 1775 ---- ---- ---- ---- 5.706 -.121 5.827 1800 ---- ---- ---- ---- 5.457 -.123 5.580 2 17 1825 ---- ---- ---- ---- 5.210 -.123 5.333 1850 ---- ---- ---- ---- 4.964 -.124 5.088 1875 ---- ---- ---- ---- 4.719 -.125 4.844 1900 ---- ---- ---- ---- 4.476 -.125 4.601 1925 ---- ---- ---- ---- 4.234 -.126 4.360 1950 ---- 4.145B 3.807A 4.145B 3.995 -.125 4.120 1975 ---- 4.008B 3.572A 4.008B 3.757 -.127 3.884 2000 ---- 3.772B 3.341A 3.772B 3.522 -.127 3.649 17 2025 ---- 3.540B 3.113A 3.540B 3.289 -.130 3.419 2 2050 ---- 3.310B 2.889A 3.310B 3.061 -.130 3.191 5 2075 ---- 3.085B 2.671A 3.085B 2.836 -.133 2.969 3 2100 ---- 2.866B 2.457A 2.865B 2.616 -.135 2.751 7 2110 ---- 2.725B 2.421A 2.421A 2.530 -.136 2.666 2115 ---- 2.681B 2.380A 2.380A 2.488 -.135 2.623 2120 ---- 2.638B 2.339A 2.339A 2.445 -.136 2.581 2125 ---- 2.649B 2.251A 2.648B 2.403 -.137 2.540 3 2130 ---- 2.553B 2.259A 2.259A 2.362 -.136 2.498 2135 ---- 2.510B 2.219A 2.219A 2.320 -.137 2.457 2140 ---- 2.468B 2.180A 2.180A 2.279 -.137 2.416 2145 ---- 2.427B 2.140A 2.140A 2.238 -.137 2.375 2150 ---- 2.438B 2.051A 2.438B 2.198 -.136 2.334 3 2155 ---- 2.344B 2.063A 2.063A 2.158 -.136 2.294 2160 ---- 2.303B 2.025A 2.025A 2.118 -.136 2.254 2165 ---- 2.262B 1.987A 1.987A 2.079 -.136 2.215 2170 ---- 2.221B 1.950A 1.950A 2.040 -.136 2.176 2175 ---- 2.236B 1.861A 2.235B 2.001 -.136 2.137 3 2180 ---- 2.142B 1.876A 1.876A 1.963 -.135 2.098 2185 ---- 2.102B 1.840A 1.840A 1.925 -.135 2.060 1 2190 ---- 2.063B 1.805A 1.805A 1.887 -.135 2.022 2195 ---- 2.024B 1.770A 1.770A 1.850 -.134 1.984 2200 ---- 2.039B 1.680A 2.039B 1.813 -.134 1.947 33 2205 ---- 1.948B 1.700A 1.700A 1.777 -.133 1.910 2210 ---- 1.910B 1.666A 1.666A 1.741 -.133 1.874 2215 ---- 1.873B 1.633A 1.633A 1.705 -.133 1.838 2220 ---- 1.836B 1.599A 1.599A 1.670 -.132 1.802 2 2225 ---- 1.852B 1.510A 1.852B 1.635 -.132 1.767 2 2230 ---- 1.763B 1.479A 1.479A 1.601 -.131 1.732 2235 ---- 1.727B 1.447A 1.447A 1.567 -.130 1.697 3 2240 ---- 1.692B 1.416A 1.416A 1.534 -.129 1.663 2245 ---- 1.657B 1.385A 1.385A 1.501 -.129 1.630 2250 1.490 1.675B 1.355A 1.557B 1.469 -.127 2 1.596 44 2255 1.457 1.588B 1.325A 1.492B 1.437 -.127 3 1.564 1 2 2260 1.444 1.563B 1.296A 1.404A 1.405 -.126 1 1.531 2265 1.375 1.553B 1.267A 1.454B 1.375 -.124 3 1.499 2 2270 ---- 1.542B 1.239A 1.540B 1.344 -.124 1.468 3 2275 1.341 1.509B 1.211A 1.398B 1.314 -.123 2 1.437 2 6 2280 1.321 1.478B 1.184A 1.343B 1.284 -.123 1 1.407 4 2285 1.296 1.447B 1.156A 1.313B 1.255 -.122 3 1.377 2290 ---- 1.416B 1.130A 1.415B 1.227 -.120 1.347 2295 1.240 1.385B 1.103A 1.255B 1.199 -.119 2 1.318 2300 1.200 1.355B 1.078A 1.120A 1.171 -.118 2 1.289 61 2305 ---- 1.326B 1.053A 1.326B 1.144 -.117 1.261 4 2310 ---- 1.297B 1.029A 1.293B 1.117 -.117 1.234 2315 ---- 1.269B 1.005A 1.269B 1.091 -.116 1.207 1 2320 1.107 1.240B .980A 1.120B 1.066 -.114 1 1.180 2325 ---- 1.213B .957A 1.212B 1.040 -.114 1.154 2 2330 ---- 1.184B .934A 1.184B 1.016 -.113 1.129 2 2335 ---- 1.159B .913A 1.159B .991 -.112 1.103 1 2340 ---- 1.132B .890A 1.132B .968 -.111 1.079 2345 ---- 1.106B .868A 1.106B .944 -.110 1.054 2350 ---- 1.080B .848A 1.080B .921 -.110 1.031 5 57 2355 ---- 1.056B .826A 1.056B .899 -.108 1.007 2360 ---- 1.032B .806A 1.032B .877 -.107 .984 1 2365 ---- 1.008B .786A 1.008B .856 -.106 .962 3 2370 ---- .984B .766A .984B .835 -.105 .940 1 2375 ---- .961B .748A .961B .814 -.104 .918 5 2380 ---- .938B .729A .938B .794 -.103 .897 1 2385 ---- .916B .710A .916B .774 -.102 .876 2390 ---- .894B .692A .894B .755 -.101 .856 3 2395 ---- .874B .676A .874B .736 -.100 .836 30 2400 .787 .852B .658A .771B .718 -.098 4 .816 1 263 2405 ---- .832B .641A .832B .700 -.097 .797 1 2410 ---- .812B .625A .812B .682 -.096 .778 3 2415 ---- .792B .609A .792B .665 -.095 .760 3 2420 ---- .774B .594A .774B .648 -.094 .742 1 2425 ---- .755B .579A .755B .632 -.092 .724 5 2430 ---- .737B .564A .737B .616 -.091 .707 2 2 2435 ---- .719B .550A .719B .601 -.089 .690 2 2 2440 ---- .702B .536A .702B .586 -.088 .674 1 2445 ---- .685B .523A .685B .571 -.087 .658 2450 ---- .668B .510A .668B .556 -.086 .642 207 2455 ---- .652B .497A .652B .542 -.085 .627 2 2460 ---- .635B .485A .635B .529 -.083 .612 1 2465 ---- .621B .473A .621B .516 -.082 .598 5 5 2470 ---- .606B .461A .606B .503 -.081 .584 4 2475 ---- .591B .449A .591B .490 -.080 .570 6 2480 ---- .577B .438A .577B .478 -.078 .556 2485 ---- .564B .427A .564B .466 -.077 .543 8 2490 ---- .549B .417A .549B .454 -.076 .530 1 2 2495 ---- .536B .406A .536B .443 -.075 .518 16 2500 .508 .523B .396A .507B .432 -.074 2 .506 11 657 2505 ---- .512B .387A .512B .421 -.073 .494 2 2510 ---- .499B .377A .499B .411 -.071 .482 6 2515 ---- .487B .368A .487B .401 -.070 .471 2520 ---- .475B .359A .475B .391 -.069 .460 2 2525 ---- .464B .350A .464B .382 -.067 .449 14 2530 ---- .453B .342A .453B .372 -.066 .438 2535 ---- .442B .334A .442B .363 -.065 .428 2540 ---- .431B .326A .431B .354 -.064 .418 3 2545 ---- .419B .318A .419B .346 -.062 .408 1 2550 ---- .410B .310A .310A .338 -.061 .399 143 2555 ---- .401B .303A .401B .330 -.059 .389 5 2560 ---- .391B .296A .296A .322 -.058 .380 3 2565 ---- .382B .289A .289A .314 -.058 .372 7 2570 ---- .372B .283A .283A .307 -.056 .363 2575 ---- .364B .276A .276A .299 -.056 .355 138 2580 ---- .355B .270A .270A .292 -.055 .347 1 2585 ---- .347B .264A .264A .286 -.053 .339 3 2590 ---- .339B .259A .259A .279 -.052 .331 2595 ---- .332B .252A .252A .272 -.051 .323 4 2600 .275 .324B .246A .274B .266 -.050 19 .316 83 453 2605 ---- .317B .242A .242A .260 -.049 .309 1 2610 ---- .308B .236A .236A .254 -.048 .302 128 2615 ---- .302B .230A .230A .248 -.047 .295 2620 ---- .295B .226A .226A .243 -.046 .289 2 2625 ---- .288B .221A .221A .237 -.045 .282 21 108 2630 ---- .282B .216A .216A .232 -.044 .276 1 2635 ---- .276B .212A .212A .227 -.043 .270 7 2640 .221 .269B .207A .235B .222 -.042 1 .264 1 2 2645 ---- .262B .202A .202A .217 -.042 .259 12 2650 .247 .257B .197A .213A .212 -.041 19 .253 359 2655 ---- .252B .194A .194A .207 -.041 .248 2660 ---- .245B .190A .190A .203 -.039 .242 6 2665 ---- .241B .186A .186A .199 -.038 .237 3 2675 ---- .231B .179A .179A .190 -.037 5 .227 6 60 2700 .210 .210 .161A .161A .171 -.034 2 .205 332 2725 ---- ---- .146A .146A .154 -.031 .185 92 2750 ---- ---- .133A .133A .139 -.029 .168 151 2775 ---- ---- .121A .121A .126 -.027 .153 118 2800 ---- ---- .110A .110A .115 -.024 .139 306 2825 .105 .105 .101A .104A .104 -.023 1 .127 1 39 2850 ---- ---- .093A .093A .095 -.021 .116 19 2875 ---- ---- .085A .085A .087 -.019 .106 1 39 2900 ---- ---- .078A .078A .080 -.018 1 .098 2 83 2925 ---- ---- .072A .072A .073 -.017 .090 53 2950 ---- ---- .067A .067A .067 -.016 .083 194 2975 ---- ---- .062A .062A .062 -.015 .077 56 3000 .061 .061 .054A .054A .057 -.014 2 .071 1 2041 3025 ---- ---- .053A .053A .053 -.013 .066 13 3050 ---- ---- .050A .050A .049 -.012 .061 1 15 3075 ---- ---- .047A .047A .045 -.012 .057 22 3100 ---- ---- .043A .043A .042 -.011 .053 64 3125 ---- ---- .042A .042A .039 -.010 .049 3 3150 ---- ---- .039A .039A .037 -.009 .046 36 3175 ---- ---- .037A .037A .034 -.009 .043 27 3200 .035 .035 .034A .034A .032 -.009 4 .041 999 3225 ---- ---- .033A .033A .030 -.008 .038 3 4 3250 ---- ---- .031A .031A .029 -.007 .036 5 3275 ---- ---- .030A .030A .027 -.007 .034 11 3300 ---- ---- .028A .028A .026 -.006 .032 504 3325 ---- ---- .027A .027A .024 -.006 .030 2 3350 ---- ---- .026A .026A .023 -.006 .029 1 3375 ---- ---- .024A .024A .022 -.005 .027 3 3400 ---- ---- .023A .023A .021 -.005 .026 16 3425 ---- ---- .022A .022A .020 -.005 .025 12 3450 ---- ---- .022A .022A .019 -.005 .024 25 3475 ---- ---- .021A .021A .018 -.005 .023 40 3500 ---- ---- .020A .020A .017 -.005 .022 1293 3525 ---- ---- .020A .020A .017 -.004 .021 3550 ---- ---- .019A .019A .016 -.004 .020 519 3575 ---- ---- ---- ---- .015 -.004 .019 1 3600 ---- ---- .018A .018A .015 -.004 .019 42 3625 ---- ---- ---- ---- .014 -.004 .018 5 3650 ---- ---- ---- ---- .014 -.003 .017 9 SO SEP23 Silver Option CALL 825 ---- ---- ---- ---- 15.205 -.119 15.324 850 ---- ---- ---- ---- 14.955 -.119 15.074 875 ---- ---- ---- ---- 14.705 -.119 14.824 900 ---- ---- ---- ---- 14.455 -.119 14.574 925 ---- ---- ---- ---- 14.205 -.119 14.324 950 ---- ---- ---- ---- 13.955 -.119 14.074 975 ---- ---- ---- ---- 13.705 -.119 13.824 1000 ---- ---- ---- ---- 13.455 -.119 13.574 1025 ---- ---- ---- ---- 13.205 -.119 13.324 1050 ---- ---- ---- ---- 12.955 -.119 13.074 1075 ---- ---- ---- ---- 12.705 -.119 12.824 1100 ---- ---- ---- ---- 12.455 -.119 12.574 1125 ---- ---- ---- ---- 12.205 -.119 12.324 1150 ---- ---- ---- ---- 11.955 -.119 12.074 1175 ---- ---- ---- ---- 11.705 -.119 11.824 1200 ---- ---- ---- ---- 11.455 -.119 11.574 1225 ---- ---- ---- ---- 11.205 -.119 11.324 1250 ---- ---- ---- ---- 10.955 -.119 11.074 1275 ---- ---- ---- ---- 10.705 -.119 10.824 1300 ---- ---- ---- ---- 10.455 -.119 10.574 1325 ---- ---- ---- ---- 10.205 -.119 10.324 1350 ---- ---- ---- ---- 9.955 -.119 10.074 1375 ---- ---- ---- ---- 9.705 -.119 9.824 1400 ---- ---- ---- ---- 9.455 -.119 9.574 1425 ---- ---- ---- ---- 9.205 -.119 9.324 1450 ---- ---- ---- ---- 8.955 -.119 9.074 1475 ---- ---- ---- ---- 8.705 -.119 8.824 1500 ---- ---- ---- ---- 8.455 -.119 8.574 1525 ---- ---- ---- ---- 8.205 -.119 8.324 1550 ---- ---- ---- ---- 7.955 -.119 8.074 1575 ---- ---- ---- ---- 7.705 -.119 7.824 1600 ---- ---- ---- ---- 7.455 -.119 7.574 1625 ---- ---- ---- ---- 7.205 -.119 7.324 1650 ---- ---- ---- ---- 6.955 -.119 7.074 1 1675 ---- ---- ---- ---- 6.706 -.119 6.825 1700 ---- ---- ---- ---- 6.457 -.119 6.576 1 1725 ---- ---- ---- ---- 6.210 -.119 6.329 2 1750 ---- ---- ---- ---- 5.964 -.120 6.084 1 1775 ---- ---- ---- ---- 5.719 -.121 5.840 1800 ---- ---- ---- ---- 5.476 -.121 5.597 125 1825 ---- ---- ---- ---- 5.234 -.121 5.355 1850 ---- ---- 4.804A 4.804A 4.994 -.122 5.116 1875 ---- 5.005B 4.567A 5.005B 4.755 -.123 4.878 1900 ---- 4.766B 4.333A 4.766B 4.519 -.124 4.643 4 1925 ---- 4.531B 4.102A 4.531B 4.285 -.125 4.410 1950 ---- 4.300B 3.875A 4.300B 4.054 -.126 4.180 1975 ---- 4.070B 3.651A 4.070B 3.826 -.127 3.953 1 2000 ---- 3.845B 3.431A 3.845B 3.602 -.128 3.730 4 2025 ---- 3.623B 3.215A 3.623B 3.382 -.129 3.511 2050 ---- 3.406B 3.005A 3.406B 3.167 -.129 3.296 2 2075 ---- 3.193B 2.800A 3.193B 2.958 -.129 3.087 2100 ---- 2.986B 2.603A 2.986B 2.755 -.129 2.884 2 111 2110 ---- 2.846B 2.578A 2.578A 2.676 -.128 2.804 2115 ---- 2.806B 2.541A 2.541A 2.636 -.129 2.765 2120 ---- 2.766B 2.504A 2.504A 2.597 -.129 2.726 2125 ---- 2.785B 2.412A 2.784B 2.559 -.128 2.687 1 2130 ---- 2.687B 2.430A 2.430A 2.520 -.128 2.648 2135 ---- 2.647B 2.394A 2.394A 2.482 -.128 2.610 2140 ---- 2.608B 2.358A 2.358A 2.445 -.127 2.572 1 1 2145 ---- 2.570B 2.323A 2.323A 2.407 -.127 2.534 1 1 2150 ---- 2.590B 2.229A 2.589B 2.370 -.126 2.496 190 2155 ---- 2.493B 2.253A 2.253A 2.334 -.125 2.459 2160 ---- 2.455B 2.219A 2.219A 2.297 -.125 2.422 2165 ---- 2.418B 2.184A 2.184A 2.261 -.125 2.386 2170 ---- 2.381B 2.151A 2.151A 2.225 -.125 2.350 2175 ---- 2.402B 2.055A 2.402B 2.190 -.124 2.314 2180 ---- 2.308B 2.085A 2.085A 2.155 -.123 2.278 2185 ---- 2.271B 2.052A 2.052A 2.120 -.123 2.243 2190 ---- 2.236B 2.020A 2.020A 2.085 -.123 2.208 2195 ---- 2.200B 1.987A 1.987A 2.051 -.123 2.174 2200 ---- 2.222B 1.890A 2.222B 2.018 -.122 2.140 303 2205 ---- 2.131B 1.858A 1.858A 1.984 -.122 2.106 2210 ---- 2.097B 1.827A 1.827A 1.951 -.121 2.072 2215 ---- 2.062B 1.796A 1.796A 1.918 -.121 2.039 2220 ---- 2.028B 1.765A 1.765A 1.886 -.121 2.007 2225 ---- 2.052B 1.735A 2.051B 1.854 -.121 1.975 2 2230 ---- 1.960B 1.706A 1.706A 1.823 -.120 1.943 2235 ---- 1.942B 1.676A 1.941B 1.792 -.119 1.911 2240 1.788 1.916B 1.647A 1.756A 1.761 -.119 2 1.880 2245 ---- 1.919B 1.618A 1.918B 1.731 -.118 1.849 2250 ---- 1.891B 1.589A 1.890B 1.702 -.117 1.819 7 145 2255 ---- 1.860B 1.562A 1.856B 1.672 -.117 1.789 2260 ---- 1.827B 1.536A 1.826B 1.644 -.115 1.759 2265 ---- 1.797B 1.508A 1.796B 1.615 -.115 1.730 2270 ---- 1.767B 1.481A 1.766B 1.587 -.114 1.701 2275 ---- 1.737B 1.455A 1.736B 1.559 -.113 1.672 129 2280 ---- 1.708B 1.429A 1.707B 1.531 -.113 1.644 2285 ---- 1.679B 1.403A 1.678B 1.503 -.113 1.616 2290 ---- 1.650B 1.378A 1.649B 1.476 -.113 1.589 2295 ---- 1.622B 1.353A 1.621B 1.450 -.111 1.561 2300 ---- 1.594B 1.329A 1.593B 1.423 -.112 1.535 10 119 2305 ---- 1.567B 1.304A 1.566B 1.397 -.111 1.508 2310 ---- 1.540B 1.280A 1.539B 1.372 -.110 1.482 2315 ---- 1.513B 1.256A 1.512B 1.347 -.109 1.456 2320 ---- 1.486B 1.234A 1.482B 1.322 -.109 1.431 2325 ---- 1.460B 1.210A 1.459B 1.298 -.108 1.406 6 2330 ---- 1.434B 1.189A 1.434B 1.274 -.107 1.381 2335 ---- 1.409B 1.165A 1.409B 1.251 -.106 1.357 2340 ---- 1.384B 1.144A 1.384B 1.229 -.104 1.333 2345 ---- 1.360B 1.122A 1.360B 1.206 -.103 1.309 2350 ---- 1.336B 1.101A 1.336B 1.184 -.102 1.286 108 2355 ---- 1.312B 1.081A 1.312B 1.162 -.101 1.263 2360 ---- 1.288B 1.061A 1.288B 1.141 -.100 1.241 2365 ---- 1.266B 1.041A 1.266B 1.120 -.099 1.219 2370 ---- 1.243B 1.022A 1.243B 1.099 -.098 1.197 2375 ---- 1.221B 1.002A 1.221B 1.078 -.098 83 1.176 31 2380 ---- 1.199B .983A 1.199B 1.058 -.097 1.155 2385 ---- 1.178B .965A 1.178B 1.038 -.096 1.134 2390 ---- 1.156B .946A 1.156B 1.018 -.096 1.114 2395 ---- 1.136B .929A 1.136B .999 -.096 1.095 2400 1.062 1.115B .911A .980A .980 -.095 11 1.075 8 303 2405 ---- 1.095B .894A 1.095B .961 -.095 1.056 2410 ---- 1.075B .876A 1.075B .943 -.094 1.037 2415 ---- 1.055B .860A 1.055B .925 -.094 1.019 2420 ---- 1.036B .845A 1.036B .907 -.094 1.001 2425 ---- 1.017B .829A 1.017B .890 -.093 .983 3 2430 ---- .999B .812A .999B .873 -.092 .965 2435 ---- .981B .798A .981B .856 -.092 .948 2440 ---- .963B .782A .963B .840 -.091 .931 2445 ---- .945B .767A .945B .824 -.090 .914 2450 ---- .927B .752A .927B .808 -.090 2 .898 265 2455 ---- .912B .739A .912B .793 -.089 .882 2460 ---- .894B .724A .894B .778 -.088 .866 2465 ---- .878B .711A .878B .763 -.088 .851 2470 ---- .862B .697A .862B .749 -.086 .835 2475 ---- .847B .685A .847B .735 -.085 .820 218 2480 ---- .832B .672A .832B .721 -.085 .806 2485 ---- .816B .660A .816B .707 -.084 .791 2490 ---- .802B .647A .802B .694 -.083 .777 2495 ---- .787B .635A .787B .681 -.082 .763 2500 ---- .773B .623A .773B .668 -.081 4 .749 27 1501 2505 ---- .759B .612A .759B .656 -.080 .736 2510 ---- .744B .600A .744B .644 -.079 .723 2515 ---- ---- ---- .593A .632 ---- ---- 2520 ---- ---- ---- .581A .620 ---- ---- 2525 ---- .705B .567A .705B .609 -.076 3 .685 11 2530 ---- ---- ---- .561A .597 ---- ---- 2535 ---- ---- ---- .551A .586 ---- ---- 2540 .580 .580 .580 .608B .576 ---- 1 ---- 2545 ---- ---- ---- .531A .565 ---- ---- 2550 ---- .645B .518A .645B .555 -.071 .626 207 2555 ---- ---- ---- .512A .545 ---- ---- 2575 ---- .590B .473A .590B .507 -.066 .573 5 12 2600 .429 .539B .429 .489B .463 -.062 20 .525 61 703 2625 .408 .495B .398A .478B .424 -.057 6 .481 18 2650 ---- .453B .366A .453B .389 -.053 1 .442 80 2675 .370 .416B .337A .403B .358 -.049 4 .407 26 2700 ---- .383B .310A .310A .329 -.047 7 .376 2 1638 2725 ---- .353B .288A .288A .304 -.043 2 .347 15 2750 ---- .326B .267A .267A .281 -.040 .321 2 594 2775 ---- .302B .247A .247A .260 -.038 .298 126 2800 ---- .279B .229A .229A .241 -.036 2 .277 1 903 2825 ---- .258B .214A .214A .224 -.033 .257 9 2850 ---- ---- .199A .199A .208 -.032 .240 4 612 2875 ---- .224B .186A .186A .193 -.030 .223 58 2900 .181 .181 .174A .182B .180 -.029 5 .209 232 2925 ---- ---- .164A .164A .168 -.027 .195 9 2950 ---- ---- .153A .153A .157 -.025 2 .182 70 2975 ---- ---- .142A .142A .147 -.024 .171 102 3000 ---- ---- .135A .135A .137 -.023 .160 2 3193 3025 ---- ---- .127A .127A .129 -.021 .150 35 3050 ---- ---- .119A .119A .120 -.021 .141 25 3075 ---- ---- .111A .111A .113 -.020 .133 16 3100 ---- ---- .106A .106A .106 -.019 .125 114 3125 ---- ---- .100A .100A .100 -.018 .118 4 3150 ---- ---- .094A .094A .094 -.017 .111 14 3175 ---- ---- .088A .088A .089 -.015 .104 6 3200 ---- ---- .083A .083A .084 -.015 2 .099 655 3225 ---- ---- .079A .079A .079 -.014 .093 25 3250 ---- ---- .076A .076A .075 -.013 .088 466 3275 ---- ---- .072A .072A .071 -.012 .083 3 3300 ---- ---- .068A .068A .067 -.012 2 .079 5 430 3325 ---- ---- .065A .065A .063 -.012 .075 38 3350 ---- ---- .062A .062A .060 -.011 .071 5 3375 ---- ---- .058A .058A .057 -.010 .067 22 3400 ---- ---- .056A .056A .054 -.010 2 .064 2 591 3425 ---- ---- .053A .053A .052 -.009 .061 1 3450 ---- ---- .050A .050A .049 -.009 .058 9 3475 ---- ---- .048A .048A .047 -.008 .055 1 3500 .047 .047 .046A .047 .045 -.008 4 .053 1452 3525 ---- ---- .044A .044A .043 -.007 .050 13 3550 ---- ---- .042A .042A .041 -.007 .048 24 3575 ---- ---- .040A .040A .039 -.007 3 .046 3 3600 ---- ---- .038A .038A .037 -.007 .044 156 3625 ---- ---- .037A .037A .036 -.006 .042 5 3650 ---- ---- .035A .035A .034 -.007 .041 4 11 4000 ---- ---- ---- ---- .021 -.003 1 .024 1765 4500 ---- ---- ---- ---- .012 -.002 .014 132 5000 ---- ---- ---- ---- .008 -.001 .009 86 6000 ---- ---- ---- ---- .005 -.001 1 .006 94 7000 ---- ---- ---- ---- .004 .000 .004 60 8000 ---- ---- ---- ---- .003 .000 .003 10 9000 ---- ---- ---- ---- .003 .000 .003 10000 ---- ---- ---- ---- .003 .000 .003 58 SO OCT23 Silver Option CALL 1350 ---- ---- ---- ---- 10.271 -.126 10.397 1375 ---- ---- ---- ---- 10.021 -.126 10.147 1400 ---- ---- ---- ---- 9.771 -.126 9.897 1425 ---- ---- ---- ---- 9.521 -.126 9.647 1450 ---- ---- ---- ---- 9.271 -.126 9.397 1475 ---- ---- ---- ---- 9.021 -.126 9.147 1500 ---- ---- ---- ---- 8.771 -.126 8.897 1525 ---- ---- ---- ---- 8.521 -.126 8.647 1550 ---- ---- ---- ---- 8.271 -.126 8.397 1575 ---- ---- ---- ---- 8.021 -.126 8.147 1600 ---- ---- ---- ---- 7.771 -.126 7.897 1625 ---- ---- ---- ---- 7.521 -.126 7.647 1650 ---- ---- ---- ---- 7.272 -.127 7.399 1675 ---- ---- ---- ---- 7.025 -.126 7.151 1700 ---- ---- ---- ---- 6.778 -.127 6.905 1725 ---- ---- ---- ---- 6.533 -.127 6.660 1750 ---- ---- ---- ---- 6.290 -.127 6.417 1775 ---- ---- ---- ---- 6.048 -.127 6.175 1800 ---- ---- ---- ---- 5.807 -.128 5.935 1825 ---- ---- 5.393A 5.393A 5.568 -.129 5.697 1850 ---- 5.582B 5.158A 5.582B 5.332 -.129 5.461 1875 ---- 5.347B 4.926A 5.347B 5.097 -.130 5 5.227 32 1900 ---- 5.114B 4.697A 5.114B 4.866 -.130 4.996 1925 ---- 4.884B 4.471A 4.884B 4.637 -.131 4.768 1950 ---- 4.656B 4.248A 4.656B 4.411 -.132 4.543 1975 ---- 4.434B 4.029A 4.434B 4.189 -.132 4.321 2000 ---- 4.212B 3.814A 4.212B 3.970 -.134 4.104 2025 ---- 3.997B 3.604A 3.996B 3.756 -.135 3.891 2050 ---- 3.785B 3.399A 3.785B 3.547 -.135 3.682 2075 ---- 3.578B 3.199A 3.577B 3.343 -.135 3.478 2100 ---- 3.375B 3.005A 3.374B 3.145 -.135 3.280 2125 ---- 3.179B 2.817A 3.178B 2.953 -.134 3.087 2150 ---- 2.986B 2.637A 2.986B 2.767 -.134 2.901 2175 ---- 2.801B 2.463A 2.801B 2.588 -.133 2.721 2200 ---- 2.624B 2.297A 2.623B 2.417 -.131 2.548 2225 ---- 2.453B 2.137A 2.453B 2.254 -.128 2.382 2250 ---- 2.290B 1.988A 2.290B 2.098 -.126 2.224 2275 ---- 2.135B 1.847A 2.135B 1.950 -.123 2.073 1 2300 ---- 1.993B 1.715A 1.992B 1.811 -.119 1.930 1 2 2325 ---- 1.854B 1.594A 1.853B 1.680 -.116 1.796 2350 ---- 1.722B 1.477A 1.706B 1.557 -.112 1.669 1 2375 ---- 1.600B 1.367A 1.584B 1.442 -.108 1.550 2400 ---- 1.485B 1.264A 1.467B 1.335 -.104 1.439 3 2425 ---- 1.378B 1.169A 1.366B 1.235 -.100 1.335 2450 ---- 1.278B 1.083A 1.278B 1.142 -.097 1.239 1 2475 ---- 1.185B 1.000A 1.183B 1.056 -.094 1.150 2500 ---- 1.099B .926A 1.098B .977 -.091 1.068 4 11 2525 ---- 1.020B .857A 1.018B .904 -.087 .991 1 2550 ---- .946B .794A .946B .837 -.084 .921 2575 ---- .878B .737A .878B .776 -.080 .856 10 2600 ---- .817B .685A .817B .719 -.078 .797 80 2625 ---- .760B .637A .760B .668 -.074 .742 2650 ---- .707B .593A .707B .621 -.071 .692 48 325 2675 ---- .660B .553A .660B .578 -.068 .646 178 2700 ---- .616B .517A .616B .539 -.064 .603 3 61 2725 ---- .575B .483A .483A .503 -.061 .564 1 2750 ---- .537B .453A .537B .470 -.058 .528 1 2775 .431 .503B .424A .491B .440 -.056 5 .496 5 2800 ---- .471B .399A .399A .413 -.052 .465 1 29 2825 ---- .443B .376A .376A .388 -.049 .437 11 2850 ---- .416B .354A .354A .365 -.046 .411 23 2875 ---- .391B .333A .333A .343 -.045 .388 7 2900 ---- .368B .315A .315A .323 -.043 .366 8 2925 ---- .347B .297A .297A .305 -.040 .345 7 2950 ---- .327B .282A .282A .288 -.038 .326 24 2975 ---- .309B .267A .267A .272 -.036 .308 20 3000 ---- ---- .253A .253A .257 -.035 .292 125 3025 ---- ---- .240A .240A .244 -.032 .276 1 3050 ---- ---- .228A .228A .231 -.031 .262 3075 ---- ---- .216A .216A .219 -.030 .249 3100 ---- ---- .205A .205A .208 -.028 .236 53 3125 ---- ---- .195A .195A .197 -.027 .224 7 3150 ---- ---- .185A .185A .187 -.026 .213 6 3175 ---- ---- .177A .177A .178 -.025 .203 13 3200 .188 .190B .168A .190B .169 -.024 1 .193 11 3225 ---- ---- .160A .160A .161 -.023 .184 3250 ---- ---- .153A .153A .154 -.021 .175 3275 ---- ---- .146A .146A .146 -.021 .167 1 3300 ---- ---- .139A .139A .140 -.019 .159 1 3325 ---- ---- .133A .133A .133 -.019 .152 2 3350 ---- ---- .127A .127A .127 -.018 .145 2 3375 ---- ---- .122A .122A .122 -.017 .139 3 3400 ---- ---- .117A .117A .116 -.017 .133 10 3425 ---- ---- .112A .112A .111 -.016 .127 3450 ---- ---- .107A .107A .107 -.015 .122 3475 ---- ---- .103A .103A .102 -.015 .117 3500 ---- ---- .099A .099A .098 -.014 .112 172 3525 ---- ---- .095A .095A .094 -.014 .108 21 3550 ---- ---- .091A .091A .091 -.013 .104 21 3575 ---- ---- .088A .088A .087 -.013 .100 3600 ---- ---- .084A .084A .084 -.012 .096 60 3625 ---- ---- .081A .081A .081 -.012 .093 3650 ---- ---- .078A .078A .078 -.012 .090 1 3675 ---- ---- .075A .075A .075 -.011 .086 21 SO NOV23 Silver Option CALL 1350 ---- ---- ---- ---- 10.271 -.126 10.397 1375 ---- ---- ---- ---- 10.021 -.126 10.147 1400 ---- ---- ---- ---- 9.771 -.126 9.897 1425 ---- ---- ---- ---- 9.521 -.126 9.647 1450 ---- ---- ---- ---- 9.271 -.126 9.397 1475 ---- ---- ---- ---- 9.021 -.126 9.147 1500 ---- ---- ---- ---- 8.771 -.126 8.897 1525 ---- ---- ---- ---- 8.521 -.126 8.647 1550 ---- ---- ---- ---- 8.271 -.126 8.397 1575 ---- ---- ---- ---- 8.021 -.126 8.147 1600 ---- ---- ---- ---- 7.773 -.126 7.899 1625 ---- ---- ---- ---- 7.526 -.126 7.652 1650 ---- ---- ---- ---- 7.280 -.126 7.406 1675 ---- ---- ---- ---- 7.035 -.127 7.162 1700 ---- ---- ---- ---- 6.792 -.128 6.920 1725 ---- ---- ---- ---- 6.551 -.128 6.679 1750 ---- ---- ---- ---- 6.311 -.128 6.439 1775 ---- 6.271B 5.899A 6.271B 6.074 -.128 6.202 1800 ---- 6.087B 5.665A 6.087B 5.838 -.129 5.967 1825 ---- 5.853B 5.434A 5.853B 5.605 -.130 5.735 1850 ---- 5.622B 5.206A 5.622B 5.374 -.130 5.504 1875 ---- 5.392B 4.980A 5.391B 5.145 -.132 5.277 1900 ---- 5.166B 4.758A 5.166B 4.920 -.133 5.053 1925 ---- 4.942B 4.539A 4.942B 4.698 -.134 4.832 1950 ---- 4.721B 4.324A 4.721B 4.480 -.134 4.614 1975 ---- 4.505B 4.112A 4.504B 4.265 -.136 4.401 2000 ---- 4.292B 3.905A 4.292B 4.055 -.136 4.191 2025 ---- 4.084B 3.704A 4.084B 3.849 -.137 3.986 2050 ---- 3.881B 3.507A 3.880B 3.648 -.138 3.786 2075 ---- 3.681B 3.316A 3.680B 3.452 -.138 3.590 2100 ---- 3.487B 3.131A 3.486B 3.262 -.139 3.401 2125 ---- 3.298B 2.951A 3.298B 3.078 -.138 3.216 2150 ---- 3.116B 2.779A 3.116B 2.901 -.137 3.038 2175 ---- 2.940B 2.614A 2.940B 2.730 -.136 2.866 2200 ---- 2.770B 2.456A 2.770B 2.567 -.133 2.700 2225 ---- 2.607B 2.305A 2.607B 2.411 -.131 2.542 2250 ---- 2.452B 2.163A 2.451B 2.262 -.128 2.390 2275 ---- 2.307B 2.027A 2.307B 2.121 -.125 2.246 1 2300 ---- 2.167B 1.900A 2.166B 1.987 -.122 2.109 2325 ---- 2.033B 1.780A 2.033B 1.860 -.120 1.980 2350 ---- 1.907B 1.666A 1.906B 1.741 -.116 1.857 3 2375 ---- 1.788B 1.560A 1.787B 1.628 -.114 1.742 2400 ---- 1.676B 1.460A 1.676B 1.523 -.110 1.633 2425 ---- 1.571B 1.364A 1.571B 1.424 -.108 1.532 2 2450 ---- 1.473B 1.276A 1.473B 1.332 -.104 1.436 1 2475 ---- 1.381B 1.194A 1.381B 1.245 -.102 1.347 2500 ---- 1.295B 1.118A 1.295B 1.165 -.099 1.264 3 2525 ---- 1.214B 1.047A 1.214B 1.090 -.096 1.186 2550 ---- 1.140B .983A 1.140B 1.021 -.093 1.114 2575 ---- 1.070B .922A 1.070B .957 -.089 1.046 3 2600 ---- 1.005B .866A 1.005B .897 -.087 .984 2625 ---- .945B .814A .945B .842 -.084 .926 2650 ---- .888B .766A .888B .791 -.081 .872 2675 ---- .837B .721A .837B .744 -.078 .822 2700 ---- .788B .680A .680A .700 -.075 .775 2725 ---- .743B .643A .643A .660 -.072 .732 2750 ---- .701B .606A .606A .622 -.070 .692 2775 ---- .662B .575A .575A .588 -.066 .654 2800 ---- .627B .543A .543A .556 -.064 .620 400 2825 ---- .594B .516A .516A .526 -.061 .587 2850 ---- .562B .490A .490A .499 -.058 .557 2875 ---- .533B .464A .464A .473 -.056 .529 2900 ---- .506B .443A .443A .449 -.054 .503 2925 ---- .480B .421A .421A .427 -.051 .478 2950 ---- .457B .401A .401A .406 -.049 .455 2975 ---- ---- .383A .383A .387 -.047 .434 3000 ---- ---- .365A .365A .369 -.045 .414 3025 ---- ---- .348A .348A .351 -.044 .395 3050 ---- ---- .334A .334A .335 -.042 .377 3075 ---- ---- .318A .318A .320 -.040 .360 3100 ---- ---- .305A .305A .306 -.038 .344 3125 ---- ---- .291A .291A .293 -.036 .329 1 3150 ---- ---- .279A .279A .280 -.035 .315 3175 ---- ---- .267A .267A .268 -.034 .302 3200 ---- ---- .256A .256A .257 -.032 .289 3225 ---- ---- .245A .245A .246 -.031 .277 3250 ---- ---- .235A .235A .236 -.030 .266 3275 ---- ---- .226A .226A .226 -.029 .255 3300 ---- ---- .217A .217A .217 -.028 .245 3325 ---- ---- .208A .208A .208 -.027 .235 3350 ---- ---- .200A .200A .200 -.026 .226 3375 ---- ---- .192A .192A .192 -.025 .217 3400 ---- ---- .185A .185A .185 -.024 .209 3425 ---- ---- .178A .178A .178 -.023 .201 3450 ---- ---- .172A .172A .171 -.023 .194 3475 ---- ---- .165A .165A .165 -.022 .187 3500 ---- ---- .159A .159A .159 -.021 .180 3525 ---- ---- .154A .154A .153 -.021 .174 3550 ---- ---- .148A .148A .148 -.020 .168 3575 ---- ---- .143A .143A .143 -.020 .163 3600 ---- ---- .138A .138A .139 -.019 .158 1 3625 ---- ---- .133A .133A .134 -.019 .153 3650 ---- ---- .129A .129A .130 -.018 .148 3675 ---- ---- .125A .125A .126 -.017 .143 1 SO DEC23 Silver Option CALL 725 ---- ---- ---- ---- 16.521 -.126 16.647 750 ---- ---- ---- ---- 16.271 -.126 16.397 775 ---- ---- ---- ---- 16.021 -.126 16.147 800 ---- ---- ---- ---- 15.771 -.126 15.897 1 825 ---- ---- ---- ---- 15.521 -.126 15.647 850 ---- ---- ---- ---- 15.271 -.126 15.397 875 ---- ---- ---- ---- 15.021 -.126 15.147 900 ---- ---- ---- ---- 14.771 -.126 14.897 925 ---- ---- ---- ---- 14.521 -.126 14.647 950 ---- ---- ---- ---- 14.271 -.126 14.397 975 ---- ---- ---- ---- 14.021 -.126 14.147 1000 ---- ---- ---- ---- 13.771 -.126 13.897 1025 ---- ---- ---- ---- 13.521 -.126 13.647 1050 ---- ---- ---- ---- 13.271 -.126 13.397 1075 ---- ---- ---- ---- 13.021 -.126 13.147 1100 ---- ---- ---- ---- 12.771 -.126 12.897 1125 ---- ---- ---- ---- 12.521 -.126 12.647 1150 ---- ---- ---- ---- 12.271 -.126 12.397 1175 ---- ---- ---- ---- 12.021 -.126 12.147 1200 ---- ---- ---- ---- 11.771 -.126 11.897 1225 ---- ---- ---- ---- 11.521 -.126 11.647 1250 ---- ---- ---- ---- 11.271 -.126 11.397 1275 ---- ---- ---- ---- 11.021 -.126 11.147 1300 ---- ---- ---- ---- 10.771 -.126 10.897 1325 ---- ---- ---- ---- 10.521 -.126 10.647 1350 ---- ---- ---- ---- 10.271 -.126 10.397 1375 ---- ---- ---- ---- 10.021 -.126 10.147 1400 ---- ---- ---- ---- 9.771 -.126 9.897 1425 ---- ---- ---- ---- 9.521 -.126 9.647 1450 ---- ---- ---- ---- 9.271 -.126 9.397 1475 ---- ---- ---- ---- 9.021 -.126 9.147 1500 ---- ---- ---- ---- 8.771 -.126 8.897 4 1525 ---- ---- ---- ---- 8.521 -.126 8.647 1550 ---- ---- ---- ---- 8.272 -.126 8.398 1575 ---- ---- ---- ---- 8.024 -.127 8.151 1600 ---- ---- ---- ---- 7.778 -.127 7.905 1625 ---- ---- ---- ---- 7.534 -.127 7.661 1650 ---- ---- ---- ---- 7.291 -.127 7.418 1675 ---- ---- ---- ---- 7.049 -.128 7.177 1700 ---- ---- ---- ---- 6.810 -.128 6.938 1725 ---- ---- 6.398A 6.729B 6.572 -.129 6.701 1750 ---- 6.581B 6.165A 6.581B 6.336 -.130 6.466 28 1775 ---- 6.346B 5.933A 6.346B 6.103 -.131 15 6.234 4 1800 ---- 6.114B 5.704A 6.114B 5.872 -.131 6.003 2 1825 ---- 5.886B 5.478A 5.884B 5.643 -.132 5.775 1850 ---- 5.657B 5.255A 5.657B 5.417 -.133 5.550 1 1875 ---- 5.433B 5.035A 5.433B 5.195 -.134 5.329 2 1900 ---- 5.212B 4.819A 5.212B 4.975 -.135 5.110 3 1925 ---- 4.995B 4.606A 4.995B 4.759 -.136 4.895 2 1950 ---- 4.782B 4.398A 4.782B 4.547 -.137 4.684 4 1975 ---- 4.571B 4.194A 4.571B 4.339 -.137 4.476 2000 ---- 4.365B 3.994A 4.365B 4.135 -.138 4.273 17 2025 ---- 4.164B 3.800A 4.164B 3.937 -.138 4.075 2050 ---- 3.967B 3.611A 3.967B 3.743 -.139 3.882 2075 ---- 3.774B 3.428A 3.774B 3.555 -.139 3.694 2100 ---- 3.589B 3.250A 3.588B 3.373 -.138 3.511 6 2125 ---- 3.408B 3.079A 3.407B 3.197 -.138 3.335 100 2150 ---- 3.233B 2.914A 3.232B 3.027 -.137 3.164 2175 ---- 3.064B 2.756A 3.064B 2.864 -.135 2.999 60 2200 ---- 2.901B 2.605A 2.901B 2.707 -.134 2.841 9 2225 ---- 2.746B 2.461A 2.746B 2.557 -.133 2.690 2250 ---- 2.597B 2.324A 2.596B 2.414 -.131 2.545 16 2275 2.370 2.462B 2.193A 2.300 2.278 -.128 2 2.406 227 2300 ---- 2.327B 2.070A 2.326B 2.149 -.126 2.275 63 2325 ---- 2.199B 1.951A 2.198B 2.026 -.123 2.149 75 2350 ---- 2.076B 1.838A 2.074B 1.910 -.121 5 2.031 12 2375 ---- 1.961B 1.733A 1.961B 1.800 -.118 1.918 1 2400 1.750 1.852B 1.636A 1.716B 1.697 -.115 85 1.812 17 230 2425 ---- 1.750B 1.543A 1.750B 1.599 -.113 1.712 7 2450 ---- 1.653B 1.453A 1.653B 1.508 -.110 1.618 28 2475 ---- 1.562B 1.373A 1.562B 1.422 -.108 1.530 26 2500 ---- 1.477B 1.294A 1.477B 1.341 -.105 1.446 205 366 2525 ---- 1.395B 1.222A 1.395B 1.265 -.103 1.368 9 2550 ---- 1.320B 1.155A 1.320B 1.194 -.101 1.295 128 2575 ---- 1.248B 1.093A 1.248B 1.128 -.099 1.227 140 2600 1.057 1.183B 1.035A 1.051A 1.066 -.096 102 1.162 17 381 2625 ---- 1.121B .980A 1.119B 1.008 -.094 1.102 326 2650 ---- 1.063B .929A 1.063B .954 -.092 1.046 200 2675 ---- 1.008B .882A .882A .904 -.089 .993 1 2700 ---- .957B .837A .837A .857 -.086 1 .943 400 760 2725 ---- .909B .796A .796A .813 -.084 .897 2 2750 ---- .864B .757A .757A .772 -.082 .854 107 2775 ---- .822B .720A .720A .734 -.079 .813 2800 .760 .783B .688A .716B .698 -.077 52 .775 25 426 2825 ---- .746B .656A .656A .664 -.075 .739 2850 ---- .711B .626A .626A .633 -.072 .705 34 2875 ---- .678B .599A .599A .604 -.069 .673 8 2900 ---- .647B .572A .572A .576 -.067 .643 200 308 2925 ---- .618B .548A .548A .551 -.064 .615 10 2950 ---- .591B .524A .524A .527 -.062 .589 2 2975 ---- .566B .503A .503A .504 -.060 .564 3000 .511 .511 .482A .489A .482 -.059 21 .541 2280 3724 3025 ---- .519B .461A .461A .462 -.056 .518 29 3050 ---- ---- .444A .444A .443 -.054 .497 23 3075 ---- ---- .426A .426A .425 -.053 .478 151 3100 ---- ---- .410A .410A .408 -.051 .459 25 299 3125 ---- ---- .394A .394A .392 -.049 .441 5 3150 ---- ---- .379A .379A .377 -.047 .424 11 3175 ---- ---- .365A .365A .363 -.045 .408 2 3200 ---- ---- .351A .351A .349 -.044 .393 450 3225 ---- ---- .339A .339A .336 -.043 .379 3250 ---- ---- .326A .326A .324 -.041 .365 140 3275 ---- ---- .315A .315A .312 -.040 .352 3300 ---- ---- .304A .304A .301 -.038 .339 79 3325 ---- ---- .294A .294A .290 -.037 .327 3350 ---- ---- .284A .284A .280 -.036 .316 80 3375 ---- ---- .274A .274A .270 -.035 .305 3400 ---- ---- .265A .265A .261 -.033 .294 8 3425 ---- ---- .256A .256A .252 -.032 .284 3450 ---- ---- .248A .248A .244 -.031 .275 10 3475 ---- ---- .240A .240A .236 -.029 .265 1 3500 ---- ---- .232A .232A .228 -.029 20 .257 2252 2679 3525 ---- ---- .224A .224A .221 -.027 .248 3550 ---- ---- .218A .218A .214 -.026 .240 2 3575 ---- ---- .211A .211A .207 -.025 .232 3600 ---- ---- .205A .205A .200 -.025 .225 144 3625 ---- ---- .198A .198A .194 -.024 .218 3650 ---- ---- .192A .192A .188 -.023 .211 2 3675 ---- ---- .186A .186A .182 -.023 .205 3700 ---- ---- .181A .181A .176 -.023 .199 77 3725 ---- ---- .176A .176A .171 -.022 .193 5 3750 ---- ---- .170A .170A .166 -.021 .187 4 3775 ---- ---- .165A .165A .161 -.021 .182 2 3800 ---- ---- .161A .161A .156 -.020 .176 2 2 3825 ---- ---- .157A .157A .151 -.020 .171 2 3850 ---- ---- .152A .152A .147 -.019 .166 3 3875 ---- ---- .148A .148A .142 -.020 .162 3900 ---- ---- .144A .144A .138 -.019 .157 1 3925 ---- ---- .140A .140A .134 -.019 .153 1 3950 ---- ---- .136A .136A .130 -.019 .149 11 3975 ---- ---- .132A .132A .127 -.018 .145 4000 .130 .130 .129A .129A .123 -.018 52 .141 1971 4025 ---- ---- .126A .126A .120 -.017 .137 4050 ---- ---- .123A .123A .117 -.017 .134 4075 ---- ---- .120A .120A .114 -.016 .130 4500 ---- ---- .078A .078A .075 -.009 51 .084 1 81 5000 .050 .050 .050 .050 .050 -.004 1 .054 1889 6000 ---- ---- ---- ---- .028 +.001 .027 351 7000 ---- ---- ---- ---- .018 +.001 .017 22 7500 ---- ---- ---- ---- .015 +.001 .014 55 8000 ---- ---- ---- ---- .013 .000 .013 9000 ---- ---- ---- ---- .010 .000 .010 5 10000 ---- ---- ---- ---- .008 -.001 .009 102 SO MAR24 Silver Option CALL 1100 ---- ---- ---- ---- 13.087 -.123 13.210 1125 ---- ---- ---- ---- 12.837 -.123 12.960 1150 ---- ---- ---- ---- 12.587 -.123 12.710 1175 ---- ---- ---- ---- 12.337 -.123 12.460 1200 ---- ---- ---- ---- 12.087 -.123 12.210 1225 ---- ---- ---- ---- 11.837 -.123 11.960 1250 ---- ---- ---- ---- 11.587 -.123 11.710 1275 ---- ---- ---- ---- 11.337 -.123 11.460 1300 ---- ---- ---- ---- 11.087 -.123 11.210 1325 ---- ---- ---- ---- 10.837 -.123 10.960 1350 ---- ---- ---- ---- 10.587 -.123 10.710 1375 ---- ---- ---- ---- 10.337 -.123 10.460 1400 ---- ---- ---- ---- 10.087 -.123 10.210 1425 ---- ---- ---- ---- 9.837 -.123 9.960 1450 ---- ---- ---- ---- 9.587 -.123 9.710 1475 ---- ---- ---- ---- 9.338 -.123 9.461 1500 ---- ---- ---- ---- 9.091 -.123 9.214 1525 ---- ---- ---- ---- 8.845 -.123 8.968 1550 ---- ---- ---- ---- 8.601 -.123 8.724 1575 ---- ---- ---- ---- 8.360 -.122 8.482 1600 ---- ---- ---- ---- 8.120 -.122 8.242 1625 ---- ---- ---- ---- 7.882 -.122 8.004 1650 ---- 7.833B 7.479A 7.832B 7.646 -.122 2 7.768 1675 ---- 7.653B 7.247A 7.653B 7.413 -.122 7.535 3 1700 ---- 7.421B 7.018A 7.420B 7.182 -.122 7.304 1725 ---- 7.191B 6.791A 7.191B 6.954 -.122 7.076 1750 ---- 6.964B 6.568A 6.964B 6.729 -.122 6.851 1775 ---- 6.739B 6.347A 6.739B 6.506 -.123 6.629 1800 ---- 6.518B 6.130A 6.518B 6.286 -.123 6.409 1825 ---- 6.300B 5.916A 6.299B 6.070 -.123 6.193 1850 ---- 6.084B 5.705A 6.084B 5.857 -.123 5.980 1875 ---- 5.872B 5.498A 5.872B 5.647 -.124 5.771 1900 ---- 5.665B 5.294A 5.664B 5.441 -.125 5.566 1925 ---- 5.461B 5.095A 5.460B 5.239 -.125 5.364 1950 ---- 5.259B 4.900A 5.259B 5.040 -.126 5.166 1975 ---- 5.062B 4.709A 5.062B 4.846 -.126 4.972 2000 ---- 4.870B 4.523A 4.869B 4.656 -.126 4.782 2025 ---- 4.681B 4.341A 4.681B 4.470 -.127 4.597 2050 ---- 4.499B 4.164A 4.498B 4.289 -.127 4.416 2075 ---- 4.317B 3.992A 4.317B 4.113 -.127 4.240 2100 ---- 4.144B 3.826A 4.143B 3.942 -.127 4.069 2125 ---- 3.974B 3.665A 3.974B 3.776 -.127 3.903 2150 ---- 3.810B 3.509A 3.810B 3.615 -.127 3.742 2175 ---- 3.651B 3.359A 3.651B 3.460 -.126 3.586 2200 ---- 3.497B 3.215A 3.497B 3.310 -.126 3.436 2225 ---- 3.349B 3.076A 3.349B 3.166 -.125 3.291 2250 ---- 3.207B 2.942A 3.206B 3.027 -.125 3.152 2275 ---- 3.069B 2.815A 3.069B 2.894 -.125 3.019 2300 ---- 2.937B 2.693A 2.937B 2.766 -.124 2.890 26 2325 ---- 2.811B 2.577A 2.811B 2.644 -.124 2.768 1 2350 ---- 2.690B 2.465A 2.690B 2.527 -.123 2.650 2375 ---- 2.573B 2.359A 2.573B 2.416 -.122 2.538 2400 ---- 2.464B 2.257A 2.464B 2.310 -.121 2.431 92 2425 ---- 2.357B 2.161A 2.357B 2.209 -.120 2.329 1 2450 ---- 2.257B 2.069A 2.257B 2.112 -.120 2.232 1 2475 ---- 2.161B 1.982A 2.160B 2.021 -.118 2.139 2500 ---- 2.069B 1.899A 1.899A 1.934 -.117 1 2.051 26 2525 ---- 1.983B 1.820A 1.820A 1.852 -.115 1.967 28 2550 ---- 1.900B 1.745A 1.745A 1.774 -.114 1.888 2575 ---- 1.822B 1.675A 1.675A 1.700 -.112 1.812 2600 ---- 1.747B 1.607A 1.607A 1.629 -.111 1.740 226 2625 ---- 1.677B 1.544A 1.544A 1.563 -.109 1.672 2650 ---- 1.610B 1.483A 1.483A 1.499 -.108 1.607 120 2675 ---- 1.546B 1.426A 1.426A 1.439 -.106 1.545 2700 ---- ---- 1.371A 1.371A 1.383 -.104 1 1.487 8 2725 ---- ---- 1.319A 1.319A 1.329 -.102 1.431 2 2750 ---- ---- 1.270A 1.270A 1.277 -.101 1.378 1 2775 ---- ---- 1.221A 1.221A 1.229 -.099 1.328 1 2800 ---- ---- 1.177A 1.177A 1.182 -.098 1.280 101 2825 ---- ---- 1.133A 1.133A 1.138 -.096 1.234 2850 ---- ---- 1.090A 1.090A 1.097 -.093 1.190 2875 ---- ---- 1.049A 1.049A 1.057 -.092 1.149 2900 ---- ---- 1.012A 1.012A 1.019 -.090 1.109 1 2925 ---- ---- .976A .976A .983 -.088 1.071 2950 ---- ---- .943A .943A .949 -.086 1.035 2975 ---- ---- .911A .911A .916 -.085 1.001 10 3000 ---- ---- .880A .880A .885 -.083 .968 52 3025 ---- ---- .851A .851A .856 -.081 .937 3050 ---- ---- .824A .824A .827 -.080 .907 3075 ---- ---- .797A .797A .800 -.078 .878 3100 ---- ---- .772A .772A .774 -.077 .851 3125 ---- ---- .748A .748A .750 -.074 .824 3150 ---- ---- .724A .724A .726 -.073 .799 3175 ---- ---- .702A .702A .704 -.071 .775 3200 ---- ---- .681A .681A .682 -.070 .752 3225 ---- ---- .661A .661A .661 -.068 .729 3250 ---- ---- .642A .642A .642 -.066 .708 3275 ---- ---- .623A .623A .623 -.065 .688 3300 ---- ---- .605A .605A .604 -.064 .668 91 3325 ---- ---- .588A .588A .587 -.062 .649 3350 ---- ---- .572A .572A .570 -.061 .631 8 3375 ---- ---- .556A .556A .554 -.059 .613 9 3400 ---- ---- .541A .541A .539 -.057 .596 159 3425 ---- ---- .526A .526A .524 -.056 .580 3450 ---- ---- .512A .512A .509 -.056 .565 3475 .512 .512 .499A .510A .496 -.054 1 .550 9 3500 ---- ---- .486A .486A .483 -.052 .535 1473 3525 ---- ---- .473A .473A .470 -.051 .521 3550 ---- ---- .461A .461A .458 -.050 .508 3575 ---- ---- .449A .449A .446 -.049 .495 3600 .449 .450 .438A .448A .435 -.047 2 .482 1 3625 ---- ---- .427A .427A .424 -.046 .470 3650 .428 .428 .417A .427A .413 -.046 8 .459 3675 ---- ---- .407A .407A .403 -.045 .448 3700 ---- ---- .397A .397A .393 -.044 1 .437 4000 ---- ---- .302A .302A .300 -.033 .333 1393 5000 ---- ---- .147A .147A .150 -.016 .166 1 51 7000 ---- ---- .060A .060A .061 -.005 .066 10000 ---- ---- ---- ---- .024 -.003 .027 1 SO MAY24 Silver Option CALL 1400 ---- ---- ---- ---- 10.283 -.120 10.403 1425 ---- ---- ---- ---- 10.034 -.119 10.153 1450 ---- ---- ---- ---- 9.786 -.120 9.906 1475 ---- ---- ---- ---- 9.541 -.119 9.660 1500 ---- ---- ---- ---- 9.299 -.118 9.417 1525 ---- ---- ---- ---- 9.058 -.119 9.177 1550 ---- ---- ---- ---- 8.820 -.118 8.938 1575 ---- ---- ---- ---- 8.585 -.117 8.702 1600 ---- ---- ---- ---- 8.351 -.117 8.468 1625 ---- ---- ---- ---- 8.120 -.116 8.236 1650 ---- ---- ---- ---- 7.891 -.115 8.006 1675 ---- ---- ---- ---- 7.664 -.115 7.779 1700 ---- ---- ---- ---- 7.439 -.115 7.554 1725 ---- ---- ---- ---- 7.217 -.114 7.331 1750 ---- ---- ---- ---- 6.998 -.113 7.111 1775 ---- ---- ---- ---- 6.781 -.113 6.894 1800 ---- ---- ---- ---- 6.567 -.112 6.679 1825 ---- ---- ---- ---- 6.356 -.111 6.467 1850 ---- ---- ---- ---- 6.148 -.110 6.258 1875 ---- ---- ---- ---- 5.943 -.110 6.053 1900 ---- ---- ---- ---- 5.742 -.108 5.850 1925 ---- ---- ---- ---- 5.544 -.108 5.652 1950 ---- ---- ---- ---- 5.351 -.107 5.458 1975 ---- ---- ---- ---- 5.161 -.106 5.267 2000 ---- ---- ---- ---- 4.976 -.105 5.081 2025 ---- ---- ---- ---- 4.796 -.103 4.899 2050 ---- ---- ---- ---- 4.620 -.102 4.722 2075 ---- ---- ---- ---- 4.448 -.101 4.549 2100 ---- ---- ---- ---- 4.282 -.099 4.381 2125 ---- ---- ---- ---- 4.120 -.098 4.218 2150 ---- ---- ---- ---- 3.963 -.097 4.060 2175 ---- ---- ---- ---- 3.811 -.096 3.907 2200 ---- ---- ---- ---- 3.664 -.094 3.758 2225 ---- ---- ---- ---- 3.523 -.092 3.615 2250 ---- ---- ---- ---- 3.386 -.091 3.477 2275 ---- ---- ---- ---- 3.254 -.090 3.344 2300 ---- ---- ---- ---- 3.128 -.088 3.216 2325 ---- ---- ---- ---- 3.007 -.086 3.093 2350 ---- ---- ---- ---- 2.890 -.085 2.975 2375 ---- ---- ---- ---- 2.779 -.083 2.862 2400 ---- ---- ---- ---- 2.672 -.082 2.754 2425 ---- ---- ---- ---- 2.570 -.080 2.650 2450 ---- ---- ---- ---- 2.473 -.078 2.551 2475 ---- ---- ---- ---- 2.380 -.077 2.457 2500 ---- ---- ---- ---- 2.292 -.075 2.367 2525 ---- ---- ---- ---- 2.207 -.074 2.281 2550 ---- ---- ---- ---- 2.127 -.073 2.200 2575 ---- ---- ---- ---- 2.051 -.071 2.122 2600 ---- ---- ---- ---- 1.978 -.070 2.048 2625 ---- ---- ---- ---- 1.909 -.068 1.977 2650 ---- ---- ---- ---- 1.844 -.066 1.910 2675 ---- ---- ---- ---- 1.781 -.065 1.846 2700 ---- ---- ---- ---- 1.721 -.064 1.785 2725 ---- ---- ---- ---- 1.664 -.063 1.727 2750 ---- ---- ---- ---- 1.610 -.061 1.671 2775 ---- ---- ---- ---- 1.558 -.060 1.618 2800 ---- ---- ---- ---- 1.509 -.059 1.568 2825 ---- ---- ---- ---- 1.461 -.058 1.519 2850 ---- ---- ---- ---- 1.416 -.057 1.473 2875 ---- ---- ---- ---- 1.373 -.055 1.428 2900 ---- ---- ---- ---- 1.332 -.054 1.386 2925 ---- ---- ---- ---- 1.292 -.053 1.345 2950 ---- ---- ---- ---- 1.254 -.052 1.306 2975 ---- ---- ---- ---- 1.217 -.052 1.269 3000 ---- ---- ---- ---- 1.183 -.050 1.233 165 3025 ---- ---- ---- ---- 1.149 -.049 1.198 3050 ---- ---- ---- ---- 1.117 -.048 1.165 3075 ---- ---- ---- ---- 1.086 -.047 1.133 3100 ---- ---- ---- ---- 1.056 -.046 1.102 3125 ---- ---- ---- ---- 1.027 -.046 1.073 3150 ---- ---- ---- ---- 1.000 -.044 1.044 3175 ---- ---- ---- ---- .973 -.044 1.017 3200 ---- ---- ---- ---- .947 -.044 .991 3225 ---- ---- ---- ---- .923 -.042 .965 3250 ---- ---- ---- ---- .899 -.042 .941 3275 ---- ---- ---- ---- .876 -.041 .917 3300 ---- ---- ---- ---- .854 -.040 .894 55 3325 ---- ---- ---- ---- .832 -.040 .872 3350 ---- ---- ---- ---- .812 -.038 .850 3375 ---- ---- ---- ---- .792 -.038 .830 3400 ---- ---- ---- ---- .773 -.037 .810 3425 ---- ---- ---- ---- .754 -.037 .791 3450 ---- ---- ---- ---- .736 -.036 .772 3475 ---- ---- ---- ---- .719 -.035 .754 3500 ---- ---- ---- ---- .702 -.035 .737 3525 ---- ---- ---- ---- .686 -.034 .720 3550 ---- ---- ---- ---- .671 -.033 .704 3575 ---- ---- ---- ---- .656 -.033 .689 3600 ---- ---- ---- ---- .641 -.033 .674 3625 ---- ---- ---- ---- .627 -.032 .659 3650 ---- ---- ---- ---- .614 -.032 .646 3675 ---- ---- ---- ---- .601 -.031 .632 3700 ---- ---- ---- ---- .589 -.030 .619 3725 ---- ---- ---- ---- .577 -.030 .607 SO JUL24 Silver Option CALL 725 ---- ---- ---- ---- 17.225 -.113 17.338 750 ---- ---- ---- ---- 16.975 -.113 17.088 775 ---- ---- ---- ---- 16.725 -.113 16.838 800 ---- ---- ---- ---- 16.475 -.113 16.588 825 ---- ---- ---- ---- 16.225 -.113 16.338 850 ---- ---- ---- ---- 15.975 -.113 16.088 875 ---- ---- ---- ---- 15.725 -.113 15.838 900 ---- ---- ---- ---- 15.475 -.113 15.588 925 ---- ---- ---- ---- 15.225 -.113 15.338 950 ---- ---- ---- ---- 14.975 -.113 15.088 975 ---- ---- ---- ---- 14.725 -.113 14.838 1000 ---- ---- ---- ---- 14.475 -.113 14.588 1025 ---- ---- ---- ---- 14.225 -.113 14.338 1050 ---- ---- ---- ---- 13.975 -.113 14.088 1075 ---- ---- ---- ---- 13.725 -.113 13.838 1100 ---- ---- ---- ---- 13.475 -.113 13.588 1125 ---- ---- ---- ---- 13.225 -.113 13.338 1150 ---- ---- ---- ---- 12.975 -.113 13.088 1175 ---- ---- ---- ---- 12.725 -.113 12.838 1200 ---- ---- ---- ---- 12.475 -.113 12.588 1225 ---- ---- ---- ---- 12.225 -.113 12.338 1250 ---- ---- ---- ---- 11.975 -.113 12.088 1275 ---- ---- ---- ---- 11.725 -.113 11.838 1300 ---- ---- ---- ---- 11.475 -.113 11.588 1325 ---- ---- ---- ---- 11.225 -.113 11.338 1350 ---- ---- ---- ---- 10.976 -.113 11.089 1375 ---- ---- ---- ---- 10.728 -.113 10.841 1400 ---- ---- ---- ---- 10.483 -.112 10.595 1425 ---- ---- ---- ---- 10.238 -.113 10.351 1450 ---- ---- ---- ---- 9.996 -.113 10.109 1475 ---- ---- ---- ---- 9.756 -.112 9.868 1500 ---- ---- ---- ---- 9.517 -.112 9.629 1525 ---- ---- ---- ---- 9.280 -.111 9.391 1550 ---- ---- ---- ---- 9.045 -.111 9.156 1575 ---- ---- ---- ---- 8.813 -.109 8.922 1600 ---- ---- ---- ---- 8.582 -.109 8.691 1625 ---- ---- ---- ---- 8.354 -.107 8.461 1650 ---- ---- ---- ---- 8.128 -.106 8.234 1675 ---- ---- ---- ---- 7.904 -.105 8.009 1700 ---- ---- ---- ---- 7.683 -.104 7.787 1725 ---- ---- ---- ---- 7.464 -.104 7.568 1750 ---- ---- ---- ---- 7.249 -.102 7.351 1775 ---- ---- ---- ---- 7.036 -.102 7.138 1800 ---- ---- ---- ---- 6.826 -.101 6.927 1825 ---- ---- ---- ---- 6.620 -.100 6.720 1850 ---- ---- ---- ---- 6.416 -.100 6.516 1875 ---- ---- ---- ---- 6.217 -.098 6.315 1900 ---- ---- ---- ---- 6.021 -.096 6.117 1925 ---- ---- ---- ---- 5.828 -.095 5.923 1950 ---- ---- ---- ---- 5.640 -.092 5.732 1975 ---- ---- ---- ---- 5.456 -.089 5.545 2000 ---- ---- ---- ---- 5.276 -.086 5.362 2025 ---- ---- ---- ---- 5.100 -.082 5.182 2050 ---- ---- ---- ---- 4.929 -.079 5.008 2075 ---- ---- ---- ---- 4.762 -.075 4.837 2100 ---- ---- ---- ---- 4.600 -.072 4.672 2125 ---- ---- ---- ---- 4.443 -.068 4.511 2150 ---- ---- ---- ---- 4.291 -.065 4.356 2175 ---- ---- ---- ---- 4.143 -.063 4.206 2200 ---- ---- ---- ---- 4.000 -.062 4.062 2225 ---- ---- ---- ---- 3.862 -.062 3.924 2250 ---- ---- ---- ---- 3.729 -.062 3.791 2275 ---- ---- ---- ---- 3.601 -.063 3.664 2300 ---- ---- ---- ---- 3.477 -.065 3.542 2325 ---- ---- ---- ---- 3.358 -.067 3.425 2350 ---- ---- ---- ---- 3.244 -.069 3.313 2375 ---- ---- ---- ---- 3.133 -.072 3.205 2400 ---- ---- ---- ---- 3.027 -.074 3.101 2425 ---- ---- ---- ---- 2.925 -.075 3.000 2450 ---- 2.981B 2.865A 2.865A 2.827 -.075 2.902 2475 ---- 2.883B 2.772A 2.772A 2.732 -.075 2.807 2500 ---- ---- ---- ---- 2.641 -.074 2.715 2525 ---- ---- ---- ---- 2.554 -.072 2.626 2550 ---- ---- ---- ---- 2.470 -.070 2.540 2575 ---- ---- ---- ---- 2.390 -.067 2.457 2600 ---- ---- ---- ---- 2.313 -.064 2.377 2625 ---- ---- ---- ---- 2.239 -.062 2.301 12 2650 ---- ---- ---- ---- 2.169 -.059 2.228 1 2675 ---- ---- ---- ---- 2.101 -.057 2.158 2700 ---- ---- ---- ---- 2.037 -.055 2.092 5 2725 ---- ---- ---- ---- 1.976 -.054 2.030 2750 ---- ---- ---- ---- 1.917 -.055 1.972 2775 ---- ---- ---- ---- 1.862 -.056 1.918 2800 ---- 1.888B 1.850A 1.850A 1.809 -.059 1.868 10 2825 ---- ---- ---- ---- 1.759 -.061 1.820 2850 ---- ---- ---- ---- 1.711 -.065 1.776 2875 ---- ---- ---- ---- 1.665 -.069 1.734 2900 ---- ---- ---- ---- 1.622 -.072 1.694 2925 ---- ---- ---- ---- 1.580 -.077 1.657 2950 ---- ---- ---- ---- 1.540 -.080 1.620 2975 ---- ---- ---- ---- 1.502 -.084 1.586 3000 ---- ---- ---- ---- 1.464 -.088 1.552 1750 1755 3025 ---- ---- 1.441A 1.441A 1.428 -.091 1.519 3050 ---- ---- ---- ---- 1.393 -.093 1.486 3075 ---- ---- ---- ---- 1.358 -.096 1.454 3100 ---- ---- ---- ---- 1.324 -.098 1.422 11 3125 ---- ---- ---- ---- 1.292 -.099 1.391 3150 ---- ---- ---- ---- 1.260 -.100 1.360 3175 ---- ---- ---- ---- 1.229 -.101 1.330 3200 ---- ---- ---- ---- 1.199 -.101 1.300 3225 ---- ---- ---- ---- 1.170 -.101 1.271 3250 ---- ---- ---- ---- 1.141 -.101 1.242 3275 ---- ---- ---- ---- 1.114 -.100 1.214 3300 ---- ---- ---- ---- 1.087 -.099 1.186 3325 ---- ---- 1.072A 1.072A 1.061 -.098 1.159 3350 ---- ---- ---- ---- 1.036 -.096 1.132 3375 ---- ---- ---- ---- 1.012 -.094 1.106 3400 ---- ---- ---- ---- .989 -.091 1.080 3425 ---- ---- ---- ---- .967 -.089 1.056 3450 ---- ---- ---- ---- .945 -.086 1.031 3475 ---- ---- ---- ---- .924 -.084 1.008 3500 ---- ---- ---- ---- .903 -.082 .985 1750 1757 3525 ---- ---- ---- ---- .884 -.078 .962 3550 ---- ---- ---- ---- .865 -.076 .941 3575 ---- ---- ---- ---- .846 -.074 .920 3600 ---- ---- ---- ---- .828 -.071 .899 3625 ---- ---- .830A .830A .811 -.068 .879 3650 ---- ---- ---- ---- .795 -.065 .860 3675 ---- ---- ---- ---- .779 -.063 .842 3700 ---- ---- ---- ---- .763 -.061 .824 3725 ---- ---- ---- ---- .748 -.059 .807 3750 ---- ---- ---- ---- .733 -.057 .790 3775 ---- ---- ---- ---- .719 -.054 .773 3800 ---- ---- ---- ---- .706 -.052 .758 3825 ---- ---- ---- ---- .692 -.050 .742 3850 ---- ---- ---- ---- .680 -.048 .728 3875 ---- ---- ---- ---- .667 -.046 .713 3900 ---- ---- ---- ---- .655 -.044 .699 3925 ---- ---- ---- ---- .644 -.042 .686 3950 ---- ---- ---- ---- .632 -.041 .673 3975 ---- ---- ---- ---- .622 -.038 .660 4000 ---- ---- ---- ---- .611 -.036 .647 4025 ---- ---- ---- ---- .601 -.034 .635 4050 ---- ---- ---- ---- .591 -.033 .624 4075 ---- ---- ---- ---- .581 -.032 .613 4100 ---- ---- ---- ---- .572 -.030 .602 4700 ---- ---- ---- ---- .415 +.001 .414 4900 ---- ---- ---- ---- .382 +.008 .374 SO DEC24 Silver Option CALL 725 ---- ---- ---- ---- 17.685 -.098 17.783 750 ---- ---- ---- ---- 17.435 -.098 17.533 775 ---- ---- ---- ---- 17.185 -.098 17.283 800 ---- ---- ---- ---- 16.935 -.098 17.033 825 ---- ---- ---- ---- 16.685 -.098 16.783 850 ---- ---- ---- ---- 16.435 -.098 16.533 875 ---- ---- ---- ---- 16.185 -.098 16.283 900 ---- ---- ---- ---- 15.935 -.098 16.033 925 ---- ---- ---- ---- 15.685 -.098 15.783 950 ---- ---- ---- ---- 15.435 -.098 15.533 975 ---- ---- ---- ---- 15.185 -.098 15.283 1000 ---- ---- ---- ---- 14.935 -.098 15.033 1025 ---- ---- ---- ---- 14.685 -.098 14.783 1050 ---- ---- ---- ---- 14.435 -.098 14.533 1075 ---- ---- ---- ---- 14.185 -.098 14.283 1100 ---- ---- ---- ---- 13.935 -.098 14.033 1125 ---- ---- ---- ---- 13.685 -.098 13.783 1150 ---- ---- ---- ---- 13.435 -.098 13.533 1175 ---- ---- ---- ---- 13.185 -.098 13.283 1200 ---- ---- ---- ---- 12.935 -.098 13.033 1225 ---- ---- ---- ---- 12.686 -.098 12.784 1250 ---- ---- ---- ---- 12.440 -.098 12.538 1275 ---- ---- ---- ---- 12.195 -.098 12.293 1300 ---- ---- ---- ---- 11.952 -.097 12.049 1325 ---- ---- ---- ---- 11.710 -.098 11.808 1350 ---- ---- ---- ---- 11.471 -.097 11.568 1375 ---- ---- ---- ---- 11.233 -.097 11.330 1400 ---- ---- ---- ---- 10.996 -.097 11.093 1425 ---- ---- ---- ---- 10.761 -.097 10.858 1450 ---- ---- ---- ---- 10.528 -.097 10.625 1475 ---- ---- ---- ---- 10.296 -.097 10.393 1500 ---- ---- ---- ---- 10.066 -.096 10.162 1525 ---- ---- ---- ---- 9.837 -.096 9.933 1550 ---- ---- ---- ---- 9.610 -.096 9.706 1575 ---- ---- ---- ---- 9.385 -.095 9.480 1600 ---- ---- ---- ---- 9.162 -.094 9.256 1625 ---- ---- ---- ---- 8.940 -.095 9.035 1650 ---- ---- ---- ---- 8.721 -.094 8.815 1675 ---- ---- ---- ---- 8.504 -.094 8.598 1700 ---- ---- ---- ---- 8.290 -.093 8.383 1725 ---- ---- ---- ---- 8.078 -.092 8.170 1750 ---- ---- ---- ---- 7.869 -.092 7.961 1775 ---- ---- ---- ---- 7.662 -.092 7.754 1800 ---- ---- ---- ---- 7.459 -.091 7.550 1825 ---- ---- ---- ---- 7.259 -.090 7.349 1850 ---- ---- ---- ---- 7.062 -.089 7.151 1875 ---- ---- ---- ---- 6.868 -.089 6.957 1900 ---- ---- ---- ---- 6.677 -.088 6.765 1925 ---- ---- ---- ---- 6.490 -.088 6.578 1950 ---- ---- ---- ---- 6.306 -.087 6.393 1975 ---- ---- ---- ---- 6.126 -.086 6.212 2000 ---- ---- ---- ---- 5.949 -.086 6.035 2025 ---- ---- ---- ---- 5.777 -.084 5.861 2050 ---- ---- ---- ---- 5.607 -.084 5.691 2075 ---- ---- ---- ---- 5.442 -.083 5.525 2100 ---- ---- ---- ---- 5.281 -.082 5.363 2125 ---- ---- ---- ---- 5.124 -.081 5.205 2150 ---- ---- ---- ---- 4.971 -.080 5.051 2175 ---- ---- ---- ---- 4.823 -.079 4.902 2200 ---- ---- ---- ---- 4.679 -.078 4.757 2225 ---- ---- ---- ---- 4.539 -.077 4.616 2250 ---- ---- ---- ---- 4.404 -.076 4.480 2275 ---- ---- ---- ---- 4.273 -.075 4.348 2300 ---- ---- ---- ---- 4.147 -.074 4.221 2325 ---- ---- ---- ---- 4.026 -.073 4.099 2350 ---- ---- ---- ---- 3.909 -.072 3.981 2375 ---- ---- ---- ---- 3.796 -.072 3.868 2400 ---- ---- ---- ---- 3.688 -.070 3.758 2425 ---- ---- ---- ---- 3.584 -.070 3.654 2450 ---- ---- ---- ---- 3.485 -.068 3.553 2475 ---- ---- ---- ---- 3.389 -.068 3.457 2500 ---- ---- ---- ---- 3.298 -.066 3.364 2525 ---- ---- ---- ---- 3.210 -.066 3.276 2550 ---- ---- ---- ---- 3.127 -.064 3.191 2575 ---- ---- ---- ---- 3.047 -.063 3.110 2600 ---- ---- ---- ---- 2.970 -.063 3.033 2625 ---- ---- ---- ---- 2.897 -.062 2.959 2650 ---- ---- ---- ---- 2.827 -.061 2.888 2675 ---- ---- ---- ---- 2.760 -.060 2.820 2700 ---- ---- ---- ---- 2.696 -.059 2.755 2725 ---- ---- ---- ---- 2.635 -.058 2.693 2750 ---- ---- ---- ---- 2.576 -.057 2.633 2775 ---- ---- ---- ---- 2.519 -.057 2.576 2800 ---- ---- ---- ---- 2.465 -.056 2.521 2825 ---- ---- ---- ---- 2.413 -.056 2.469 2850 ---- ---- ---- ---- 2.363 -.055 2.418 2875 ---- ---- ---- ---- 2.315 -.054 2.369 2900 ---- ---- ---- ---- 2.269 -.053 2.322 2925 ---- ---- ---- ---- 2.224 -.053 2.277 2950 ---- ---- ---- ---- 2.181 -.052 2.233 2975 ---- ---- ---- ---- 2.140 -.051 2.191 3000 ---- ---- ---- ---- 2.100 -.051 2.151 3025 ---- ---- ---- ---- 2.061 -.050 2.111 3050 ---- ---- ---- ---- 2.024 -.049 2.073 3075 ---- ---- ---- ---- 1.988 -.049 2.037 3100 ---- ---- ---- ---- 1.953 -.048 2.001 3125 ---- ---- ---- ---- 1.919 -.048 1.967 3150 ---- ---- ---- ---- 1.886 -.047 1.933 3175 ---- ---- ---- ---- 1.854 -.047 1.901 3200 ---- ---- ---- ---- 1.823 -.046 1.869 3225 ---- ---- ---- ---- 1.793 -.046 1.839 3250 ---- ---- ---- ---- 1.764 -.045 1.809 1 3275 ---- ---- ---- ---- 1.736 -.044 1.780 3300 ---- ---- ---- ---- 1.708 -.044 1.752 3325 ---- ---- ---- ---- 1.681 -.044 1.725 3350 ---- ---- ---- ---- 1.655 -.043 1.698 3375 ---- ---- ---- ---- 1.630 -.042 1.672 3400 ---- ---- ---- ---- 1.605 -.042 1.647 3425 ---- ---- ---- ---- 1.581 -.041 1.622 3450 ---- ---- ---- ---- 1.557 -.042 1.599 3475 ---- ---- ---- ---- 1.535 -.040 1.575 3500 ---- ---- ---- ---- 1.512 -.041 1.553 1 3525 ---- ---- ---- ---- 1.491 -.040 1.531 3550 ---- ---- ---- ---- 1.470 -.040 1.510 3575 ---- ---- ---- ---- 1.450 -.039 1.489 3600 ---- ---- ---- ---- 1.430 -.039 1.469 3625 ---- ---- ---- ---- 1.411 -.038 1.449 3650 ---- ---- ---- ---- 1.392 -.038 1.430 3675 ---- ---- ---- ---- 1.374 -.038 1.412 3700 ---- ---- ---- ---- 1.357 -.037 1.394 3725 ---- ---- ---- ---- 1.340 -.037 1.377 3750 ---- ---- ---- ---- 1.324 -.037 1.361 3775 ---- ---- ---- ---- 1.308 -.036 1.344 3800 ---- ---- ---- ---- 1.293 -.036 1.329 3825 ---- ---- ---- ---- 1.278 -.035 1.313 3850 ---- ---- ---- ---- 1.263 -.036 1.299 3875 ---- ---- ---- ---- 1.249 -.035 1.284 3900 ---- ---- ---- ---- 1.235 -.035 1.270 3925 ---- ---- ---- ---- 1.222 -.035 1.257 3950 ---- ---- ---- ---- 1.209 -.035 1.244 3975 ---- ---- ---- ---- 1.197 -.034 1.231 4000 ---- ---- ---- ---- 1.185 -.034 1.219 4025 ---- ---- ---- ---- 1.173 -.034 1.207 4050 ---- ---- ---- ---- 1.162 -.033 1.195 4075 ---- ---- ---- ---- 1.151 -.033 1.184 4100 ---- ---- ---- ---- 1.140 -.033 1.173 5000 ---- ---- ---- ---- .911 -.028 .939 6000 ---- ---- ---- ---- .853 -.026 .879 SO JUL25 Silver Option CALL 925 ---- ---- ---- ---- 15.848 -.098 15.946 950 ---- ---- ---- ---- 15.598 -.098 15.696 975 ---- ---- ---- ---- 15.348 -.098 15.446 1000 ---- ---- ---- ---- 15.098 -.098 15.196 1025 ---- ---- ---- ---- 14.848 -.098 14.946 1050 ---- ---- ---- ---- 14.598 -.098 14.696 1075 ---- ---- ---- ---- 14.349 -.099 14.448 1100 ---- ---- ---- ---- 14.103 -.098 14.201 1125 ---- ---- ---- ---- 13.859 -.098 13.957 1150 ---- ---- ---- ---- 13.617 -.098 13.715 1175 ---- ---- ---- ---- 13.377 -.098 13.475 1200 ---- ---- ---- ---- 13.138 -.098 13.236 1225 ---- ---- ---- ---- 12.902 -.098 13.000 1250 ---- ---- ---- ---- 12.667 -.098 12.765 1275 ---- ---- ---- ---- 12.434 -.098 12.532 1300 ---- ---- ---- ---- 12.203 -.097 12.300 1325 ---- ---- ---- ---- 11.973 -.097 12.070 1350 ---- ---- ---- ---- 11.744 -.097 11.841 1375 ---- ---- ---- ---- 11.517 -.097 11.614 1400 ---- ---- ---- ---- 11.291 -.097 11.388 1425 ---- ---- ---- ---- 11.067 -.097 11.164 1450 ---- ---- ---- ---- 10.844 -.096 10.940 1475 ---- ---- ---- ---- 10.623 -.095 10.718 1500 ---- ---- ---- ---- 10.402 -.096 10.498 1525 ---- ---- ---- ---- 10.184 -.095 10.279 1550 ---- ---- ---- ---- 9.966 -.095 10.061 1575 ---- ---- ---- ---- 9.750 -.095 9.845 1600 ---- ---- ---- ---- 9.536 -.094 9.630 1625 ---- ---- ---- ---- 9.324 -.094 9.418 1650 ---- ---- ---- ---- 9.114 -.093 9.207 1675 ---- ---- ---- ---- 8.906 -.093 8.999 1700 ---- ---- ---- ---- 8.700 -.093 8.793 1725 ---- ---- ---- ---- 8.497 -.092 8.589 1750 ---- ---- ---- ---- 8.297 -.091 8.388 1775 ---- ---- ---- ---- 8.100 -.090 8.190 1800 ---- ---- ---- ---- 7.905 -.090 7.995 1825 ---- ---- ---- ---- 7.714 -.089 7.803 1850 ---- ---- ---- ---- 7.525 -.089 7.614 1875 ---- ---- ---- ---- 7.340 -.088 7.428 1900 ---- ---- ---- ---- 7.158 -.087 7.245 1925 ---- ---- ---- ---- 6.979 -.087 7.066 1950 ---- ---- ---- ---- 6.804 -.086 6.890 1975 ---- ---- ---- ---- 6.632 -.085 6.717 2000 ---- ---- ---- ---- 6.463 -.084 6.547 2025 ---- ---- ---- ---- 6.298 -.084 6.382 2050 ---- ---- ---- ---- 6.137 -.082 6.219 2075 ---- ---- ---- ---- 5.979 -.081 6.060 2100 ---- ---- ---- ---- 5.824 -.081 5.905 2125 ---- ---- ---- ---- 5.674 -.080 5.754 2150 ---- ---- ---- ---- 5.528 -.079 5.607 2175 ---- ---- ---- ---- 5.385 -.079 5.464 2200 ---- ---- ---- ---- 5.247 -.077 5.324 2225 ---- ---- ---- ---- 5.113 -.076 5.189 2250 ---- ---- ---- ---- 4.983 -.075 5.058 2275 ---- ---- ---- ---- 4.857 -.075 4.932 2300 ---- ---- ---- ---- 4.736 -.074 4.810 2325 ---- ---- ---- ---- 4.619 -.073 4.692 2350 ---- ---- ---- ---- 4.506 -.072 4.578 2375 ---- ---- ---- ---- 4.398 -.071 4.469 2400 ---- ---- ---- ---- 4.293 -.071 4.364 2425 ---- ---- ---- ---- 4.193 -.070 4.263 2450 ---- ---- ---- ---- 4.097 -.069 4.166 2475 ---- ---- ---- ---- 4.005 -.068 4.073 2500 ---- ---- ---- ---- 3.916 -.067 3.983 2525 ---- ---- ---- ---- 3.832 -.066 3.898 2550 ---- ---- ---- ---- 3.751 -.065 3.816 2575 ---- ---- ---- ---- 3.674 -.064 3.738 2600 ---- ---- ---- ---- 3.600 -.063 3.663 2625 ---- ---- ---- ---- 3.529 -.063 3.592 2650 ---- ---- ---- ---- 3.461 -.063 3.524 2675 ---- ---- ---- ---- 3.397 -.061 3.458 2700 ---- ---- ---- ---- 3.335 -.061 3.396 2725 ---- ---- ---- ---- 3.276 -.060 3.336 2750 ---- ---- ---- ---- 3.219 -.059 3.278 2775 ---- ---- ---- ---- 3.165 -.058 3.223 2800 ---- ---- ---- ---- 3.112 -.059 3.171 2825 ---- ---- ---- ---- 3.062 -.058 3.120 2850 ---- ---- ---- ---- 3.014 -.057 3.071 2875 ---- ---- ---- ---- 2.968 -.056 3.024 2900 ---- ---- ---- ---- 2.923 -.056 2.979 2925 ---- ---- ---- ---- 2.880 -.055 2.935 2950 ---- ---- ---- ---- 2.838 -.055 2.893 2975 ---- ---- ---- ---- 2.798 -.054 2.852 3000 ---- ---- ---- ---- 2.759 -.054 2.813 3025 ---- ---- ---- ---- 2.722 -.053 2.775 3050 ---- ---- ---- ---- 2.685 -.053 2.738 3075 ---- ---- ---- ---- 2.650 -.052 2.702 3100 ---- ---- ---- ---- 2.616 -.052 2.668 3125 ---- ---- ---- ---- 2.583 -.051 2.634 3150 ---- ---- ---- ---- 2.550 -.051 2.601 3175 ---- ---- ---- ---- 2.519 -.050 2.569 3200 ---- ---- ---- ---- 2.489 -.049 2.538 3225 ---- ---- ---- ---- 2.459 -.049 2.508 3250 ---- ---- ---- ---- 2.430 -.049 2.479 3275 ---- ---- ---- ---- 2.402 -.048 2.450 3300 ---- ---- ---- ---- 2.374 -.048 2.422 3325 ---- ---- ---- ---- 2.347 -.048 2.395 3350 ---- ---- ---- ---- 2.321 -.048 2.369 3375 ---- ---- ---- ---- 2.296 -.047 2.343 3400 ---- ---- ---- ---- 2.271 -.046 2.317 3425 ---- ---- ---- ---- 2.246 -.047 2.293 3450 ---- ---- ---- ---- 2.223 -.046 2.269 3475 ---- ---- ---- ---- 2.199 -.046 2.245 3500 ---- ---- ---- ---- 2.177 -.045 2.222 3525 ---- ---- ---- ---- 2.155 -.045 2.200 3550 ---- ---- ---- ---- 2.133 -.045 2.178 3575 ---- ---- ---- ---- 2.112 -.045 2.157 3600 ---- ---- ---- ---- 2.092 -.044 2.136 3625 ---- ---- ---- ---- 2.072 -.044 2.116 3650 ---- ---- ---- ---- 2.053 -.043 2.096 3675 ---- ---- ---- ---- 2.035 -.043 2.078 3700 ---- ---- ---- ---- 2.017 -.042 2.059 3725 ---- ---- ---- ---- 1.999 -.042 2.041 3750 ---- ---- ---- ---- 1.982 -.042 2.024 3775 ---- ---- ---- ---- 1.965 -.042 2.007 3800 ---- ---- ---- ---- 1.949 -.042 1.991 3825 ---- ---- ---- ---- 1.934 -.041 1.975 3850 ---- ---- ---- ---- 1.919 -.041 1.960 3875 ---- ---- ---- ---- 1.904 -.041 1.945 3900 ---- ---- ---- ---- 1.890 -.041 1.931 3925 ---- ---- ---- ---- 1.876 -.041 1.917 3950 ---- ---- ---- ---- 1.863 -.040 1.903 3975 ---- ---- ---- ---- 1.850 -.040 1.890 4000 ---- ---- ---- ---- 1.837 -.040 1.877 4025 ---- ---- ---- ---- 1.825 -.040 1.865 4050 ---- ---- ---- ---- 1.813 -.040 1.853 4075 ---- ---- ---- ---- 1.802 -.039 1.841 4100 ---- ---- ---- ---- 1.791 -.039 1.830 4125 ---- ---- ---- ---- 1.780 -.039 1.819 SO DEC25 Silver Option CALL 925 ---- ---- ---- ---- 15.960 -.098 16.058 950 ---- ---- ---- ---- 15.710 -.098 15.808 975 ---- ---- ---- ---- 15.460 -.098 15.558 1000 ---- ---- ---- ---- 15.211 -.099 15.310 1025 ---- ---- ---- ---- 14.965 -.099 15.064 1050 ---- ---- ---- ---- 14.722 -.098 14.820 1075 ---- ---- ---- ---- 14.480 -.099 14.579 1100 ---- ---- ---- ---- 14.241 -.098 14.339 1125 ---- ---- ---- ---- 14.004 -.098 14.102 1150 ---- ---- ---- ---- 13.768 -.099 13.867 1175 ---- ---- ---- ---- 13.535 -.098 13.633 1200 ---- ---- ---- ---- 13.303 -.098 13.401 1225 ---- ---- ---- ---- 13.073 -.098 13.171 1250 ---- ---- ---- ---- 12.844 -.098 12.942 1275 ---- ---- ---- ---- 12.617 -.098 12.715 1300 ---- ---- ---- ---- 12.391 -.098 12.489 1325 ---- ---- ---- ---- 12.167 -.098 12.265 1350 ---- ---- ---- ---- 11.944 -.097 12.041 1375 ---- ---- ---- ---- 11.723 -.097 11.820 1400 ---- ---- ---- ---- 11.503 -.096 11.599 1425 ---- ---- ---- ---- 11.284 -.096 11.380 1450 ---- ---- ---- ---- 11.066 -.096 11.162 1475 ---- ---- ---- ---- 10.849 -.096 10.945 1500 ---- ---- ---- ---- 10.634 -.095 10.729 1525 ---- ---- ---- ---- 10.420 -.095 10.515 1550 ---- ---- ---- ---- 10.208 -.094 10.302 1575 ---- ---- ---- ---- 9.997 -.094 10.091 1600 ---- ---- ---- ---- 9.787 -.094 9.881 1625 ---- ---- ---- ---- 9.580 -.093 9.673 1650 ---- ---- ---- ---- 9.374 -.093 9.467 1675 ---- ---- ---- ---- 9.171 -.092 9.263 1700 ---- ---- ---- ---- 8.970 -.092 9.062 1725 ---- ---- ---- ---- 8.771 -.092 8.863 1750 ---- ---- ---- ---- 8.576 -.090 8.666 1775 ---- ---- ---- ---- 8.383 -.090 8.473 1800 ---- ---- ---- ---- 8.193 -.090 8.283 1825 ---- ---- ---- ---- 8.006 -.089 8.095 1850 ---- ---- ---- ---- 7.823 -.088 7.911 1875 ---- ---- ---- ---- 7.642 -.088 7.730 1900 ---- ---- ---- ---- 7.465 -.087 7.552 1925 ---- ---- ---- ---- 7.291 -.086 7.377 1950 ---- ---- ---- ---- 7.120 -.085 7.205 1975 ---- ---- ---- ---- 6.952 -.085 7.037 2000 ---- ---- ---- ---- 6.788 -.084 6.872 2025 ---- ---- ---- ---- 6.628 -.083 6.711 2050 ---- ---- ---- ---- 6.470 -.083 6.553 2075 ---- ---- ---- ---- 6.317 -.081 6.398 2100 ---- ---- ---- ---- 6.166 -.081 6.247 2125 ---- ---- ---- ---- 6.020 -.080 6.100 2150 ---- ---- ---- ---- 5.878 -.079 5.957 2175 ---- ---- ---- ---- 5.739 -.078 5.817 2200 ---- ---- ---- ---- 5.604 -.078 5.682 2225 ---- ---- ---- ---- 5.474 -.077 5.551 2250 ---- ---- ---- ---- 5.348 -.075 5.423 2275 ---- ---- ---- ---- 5.225 -.075 5.300 2300 ---- ---- ---- ---- 5.108 -.074 5.182 2325 ---- ---- ---- ---- 4.994 -.073 5.067 2350 ---- ---- ---- ---- 4.884 -.073 4.957 2375 ---- ---- ---- ---- 4.779 -.072 4.851 2400 ---- ---- ---- ---- 4.678 -.071 4.749 2425 ---- ---- ---- ---- 4.581 -.070 4.651 2450 ---- ---- ---- ---- 4.488 -.069 4.557 2475 ---- ---- ---- ---- 4.398 -.069 4.467 2500 ---- ---- ---- ---- 4.313 -.067 4.380 2525 ---- ---- ---- ---- 4.231 -.067 4.298 2550 ---- ---- ---- ---- 4.152 -.067 4.219 2575 ---- ---- ---- ---- 4.078 -.065 4.143 2600 ---- ---- ---- ---- 4.006 -.065 4.071 2625 ---- ---- ---- ---- 3.938 -.064 4.002 2650 ---- ---- ---- ---- 3.873 -.063 3.936 2675 ---- ---- ---- ---- 3.810 -.063 3.873 2700 ---- ---- ---- ---- 3.751 -.062 3.813 2725 ---- ---- ---- ---- 3.693 -.062 3.755 2750 ---- ---- ---- ---- 3.639 -.061 3.700 2775 ---- ---- ---- ---- 3.587 -.060 3.647 2800 ---- ---- ---- ---- 3.536 -.060 3.596 2825 ---- ---- ---- ---- 3.488 -.059 3.547 2850 ---- ---- ---- ---- 3.442 -.058 3.500 2875 ---- ---- ---- ---- 3.397 -.058 3.455 2900 ---- ---- ---- ---- 3.354 -.057 3.411 2925 ---- ---- ---- ---- 3.312 -.057 3.369 2950 ---- ---- ---- ---- 3.272 -.057 3.329 2975 ---- ---- ---- ---- 3.233 -.057 3.290 3000 ---- ---- ---- ---- 3.196 -.056 3.252 3025 ---- ---- ---- ---- 3.160 -.055 3.215 3050 ---- ---- ---- ---- 3.125 -.055 3.180 3075 ---- ---- ---- ---- 3.091 -.054 3.145 3100 ---- ---- ---- ---- 3.058 -.054 3.112 3125 ---- ---- ---- ---- 3.026 -.053 3.079 3150 ---- ---- ---- ---- 2.994 -.053 3.047 3175 ---- ---- ---- ---- 2.964 -.053 3.017 3200 ---- ---- ---- ---- 2.934 -.053 2.987 3225 ---- ---- ---- ---- 2.906 -.051 2.957 3250 ---- ---- ---- ---- 2.877 -.052 2.929 3275 ---- ---- ---- ---- 2.850 -.051 2.901 3300 ---- ---- ---- ---- 2.823 -.051 2.874 3325 ---- ---- ---- ---- 2.797 -.050 2.847 3350 ---- ---- ---- ---- 2.772 -.050 2.822 3375 ---- ---- ---- ---- 2.747 -.049 2.796 3400 ---- ---- ---- ---- 2.722 -.050 2.772 3425 ---- ---- ---- ---- 2.698 -.049 2.747 3450 ---- ---- ---- ---- 2.675 -.049 2.724 3475 ---- ---- ---- ---- 2.652 -.049 2.701 3500 ---- ---- ---- ---- 2.630 -.048 2.678 3525 ---- ---- ---- ---- 2.608 -.048 2.656 3550 ---- ---- ---- ---- 2.587 -.048 2.635 3575 ---- ---- ---- ---- 2.567 -.047 2.614 3600 ---- ---- ---- ---- 2.547 -.047 2.594 3625 ---- ---- ---- ---- 2.527 -.047 2.574 3650 ---- ---- ---- ---- 2.509 -.046 2.555 3675 ---- ---- ---- ---- 2.490 -.046 2.536 3700 ---- ---- ---- ---- 2.472 -.046 2.518 3725 ---- ---- ---- ---- 2.455 -.046 2.501 3750 ---- ---- ---- ---- 2.439 -.045 2.484 3775 ---- ---- ---- ---- 2.422 -.045 2.467 3800 ---- ---- ---- ---- 2.407 -.044 2.451 3825 ---- ---- ---- ---- 2.391 -.045 2.436 3850 ---- ---- ---- ---- 2.377 -.044 2.421 3875 ---- ---- ---- ---- 2.362 -.044 2.406 3900 ---- ---- ---- ---- 2.348 -.044 2.392 3925 ---- ---- ---- ---- 2.335 -.044 2.379 3950 ---- ---- ---- ---- 2.322 -.043 2.365 3975 ---- ---- ---- ---- 2.309 -.044 2.353 4000 ---- ---- ---- ---- 2.297 -.043 2.340 4025 ---- ---- ---- ---- 2.285 -.043 2.328 4050 ---- ---- ---- ---- 2.274 -.043 2.317 4075 ---- ---- ---- ---- 2.263 -.042 2.305 4100 ---- ---- ---- ---- 2.252 -.042 2.294 4125 ---- ---- ---- ---- 2.242 -.042 2.284 SO JUL26 Silver Option CALL 1025 ---- ---- ---- ---- 15.796 -.099 15.895 1050 ---- ---- ---- ---- 15.562 -.099 15.661 1075 ---- ---- ---- ---- 15.330 -.099 15.429 1100 ---- ---- ---- ---- 15.099 -.100 15.199 1125 ---- ---- ---- ---- 14.871 -.099 14.970 1150 ---- ---- ---- ---- 14.644 -.099 14.743 1175 ---- ---- ---- ---- 14.419 -.099 14.518 1200 ---- ---- ---- ---- 14.195 -.099 14.294 1225 ---- ---- ---- ---- 13.973 -.099 14.072 1250 ---- ---- ---- ---- 13.752 -.099 13.851 1275 ---- ---- ---- ---- 13.532 -.099 13.631 1300 ---- ---- ---- ---- 13.314 -.098 13.412 1325 ---- ---- ---- ---- 13.097 -.098 13.195 1350 ---- ---- ---- ---- 12.881 -.098 12.979 1375 ---- ---- ---- ---- 12.667 -.097 12.764 1400 ---- ---- ---- ---- 12.453 -.097 12.550 1425 ---- ---- ---- ---- 12.240 -.097 12.337 1450 ---- ---- ---- ---- 12.029 -.097 12.126 1475 ---- ---- ---- ---- 11.818 -.097 11.915 1500 ---- ---- ---- ---- 11.609 -.096 11.705 1525 ---- ---- ---- ---- 11.400 -.096 11.496 1550 ---- ---- ---- ---- 11.192 -.095 11.287 1575 ---- ---- ---- ---- 10.985 -.095 11.080 1600 ---- ---- ---- ---- 10.779 -.095 10.874 1625 ---- ---- ---- ---- 10.575 -.094 10.669 1650 ---- ---- ---- ---- 10.371 -.094 10.465 1675 ---- ---- ---- ---- 10.169 -.093 10.262 1700 ---- ---- ---- ---- 9.968 -.093 10.061 1725 ---- ---- ---- ---- 9.769 -.093 9.862 1750 ---- ---- ---- ---- 9.573 -.091 9.664 1775 ---- ---- ---- ---- 9.378 -.091 9.469 1800 ---- ---- ---- ---- 9.185 -.091 9.276 1825 ---- ---- ---- ---- 8.996 -.090 9.086 1850 ---- ---- ---- ---- 8.809 -.089 8.898 1875 ---- ---- ---- ---- 8.625 -.089 8.714 1900 ---- ---- ---- ---- 8.444 -.088 8.532 1925 ---- ---- ---- ---- 8.266 -.088 8.354 1950 ---- ---- ---- ---- 8.092 -.086 8.178 1975 ---- ---- ---- ---- 7.920 -.086 8.006 2000 ---- ---- ---- ---- 7.752 -.085 7.837 2025 ---- ---- ---- ---- 7.587 -.084 7.671 2050 ---- ---- ---- ---- 7.425 -.084 7.509 2075 ---- ---- ---- ---- 7.266 -.083 7.349 2100 ---- ---- ---- ---- 7.111 -.082 7.193 2125 ---- ---- ---- ---- 6.959 -.082 7.041 2150 ---- ---- ---- ---- 6.810 -.081 6.891 2175 ---- ---- ---- ---- 6.665 -.080 6.745 2200 ---- ---- ---- ---- 6.523 -.080 6.603 2225 ---- ---- ---- ---- 6.385 -.079 6.464 2250 ---- ---- ---- ---- 6.251 -.078 6.329 2275 ---- ---- ---- ---- 6.120 -.078 6.198 2300 ---- ---- ---- ---- 5.994 -.076 6.070 2325 ---- ---- ---- ---- 5.871 -.076 5.947 2350 ---- ---- ---- ---- 5.753 -.075 5.828 2375 ---- ---- ---- ---- 5.638 -.075 5.713 2400 ---- ---- ---- ---- 5.528 -.074 5.602 2425 ---- ---- ---- ---- 5.422 -.073 5.495 2450 ---- ---- ---- ---- 5.320 -.072 5.392 2475 ---- ---- ---- ---- 5.222 -.072 5.294 2500 ---- ---- ---- ---- 5.128 -.071 5.199 2525 ---- ---- ---- ---- 5.038 -.070 5.108 2550 ---- ---- ---- ---- 4.952 -.069 5.021 2575 ---- ---- ---- ---- 4.870 -.068 4.938 2600 ---- ---- ---- ---- 4.791 -.068 4.859 2625 ---- ---- ---- ---- 4.716 -.067 4.783 2650 ---- ---- ---- ---- 4.644 -.067 4.711 2675 ---- ---- ---- ---- 4.575 -.067 4.642 2700 ---- ---- ---- ---- 4.510 -.066 4.576 2725 ---- ---- ---- ---- 4.448 -.065 4.513 2750 ---- ---- ---- ---- 4.389 -.064 4.453 2775 ---- ---- ---- ---- 4.333 -.063 4.396 2800 ---- ---- ---- ---- 4.279 -.063 4.342 2825 ---- ---- ---- ---- 4.228 -.062 4.290 2850 ---- ---- ---- ---- 4.179 -.062 4.241 2875 ---- ---- ---- ---- 4.132 -.061 4.193 2900 ---- ---- ---- ---- 4.087 -.061 4.148 2925 ---- ---- ---- ---- 4.044 -.060 4.104 2950 ---- ---- ---- ---- 4.002 -.061 4.063 2975 ---- ---- ---- ---- 3.962 -.060 4.022 3000 ---- ---- ---- ---- 3.924 -.059 3.983 3025 ---- ---- ---- ---- 3.887 -.059 3.946 3050 ---- ---- ---- ---- 3.852 -.058 3.910 3075 ---- ---- ---- ---- 3.817 -.058 3.875 3100 ---- ---- ---- ---- 3.784 -.058 3.842 3125 ---- ---- ---- ---- 3.752 -.057 3.809 3150 ---- ---- ---- ---- 3.721 -.057 3.778 3175 ---- ---- ---- ---- 3.691 -.057 3.748 3200 ---- ---- ---- ---- 3.662 -.056 3.718 3225 ---- ---- ---- ---- 3.633 -.056 3.689 3250 ---- ---- ---- ---- 3.605 -.056 3.661 3275 ---- ---- ---- ---- 3.578 -.056 3.634 3300 ---- ---- ---- ---- 3.552 -.055 3.607 3325 ---- ---- ---- ---- 3.526 -.055 3.581 3350 ---- ---- ---- ---- 3.501 -.055 3.556 3375 ---- ---- ---- ---- 3.477 -.054 3.531 3400 ---- ---- ---- ---- 3.453 -.054 3.507 3425 ---- ---- ---- ---- 3.430 -.053 3.483 3450 ---- ---- ---- ---- 3.407 -.053 3.460 3475 ---- ---- ---- ---- 3.384 -.053 3.437 3500 ---- ---- ---- ---- 3.362 -.053 3.415 3525 ---- ---- ---- ---- 3.341 -.052 3.393 3550 ---- ---- ---- ---- 3.320 -.052 3.372 3575 ---- ---- ---- ---- 3.299 -.052 3.351 3600 ---- ---- ---- ---- 3.279 -.052 3.331 3625 ---- ---- ---- ---- 3.260 -.051 3.311 3650 ---- ---- ---- ---- 3.241 -.051 3.292 3675 ---- ---- ---- ---- 3.222 -.051 3.273 3700 ---- ---- ---- ---- 3.204 -.051 3.255 3725 ---- ---- ---- ---- 3.187 -.050 3.237 3750 ---- ---- ---- ---- 3.170 -.050 3.220 3775 ---- ---- ---- ---- 3.153 -.050 3.203 3800 ---- ---- ---- ---- 3.138 -.049 3.187 3825 ---- ---- ---- ---- 3.122 -.050 3.172 3850 ---- ---- ---- ---- 3.107 -.050 3.157 3875 ---- ---- ---- ---- 3.093 -.049 3.142 3900 ---- ---- ---- ---- 3.079 -.049 3.128 SO DEC26 Silver Option CALL 1025 ---- ---- ---- ---- 15.936 -.099 16.035 1050 ---- ---- ---- ---- 15.707 -.099 15.806 1075 ---- ---- ---- ---- 15.479 -.100 15.579 1100 ---- ---- ---- ---- 15.254 -.099 15.353 1125 ---- ---- ---- ---- 15.030 -.099 15.129 1150 ---- ---- ---- ---- 14.808 -.099 14.907 1175 ---- ---- ---- ---- 14.587 -.099 14.686 1200 ---- ---- ---- ---- 14.368 -.099 14.467 1225 ---- ---- ---- ---- 14.150 -.099 14.249 1250 ---- ---- ---- ---- 13.934 -.098 14.032 1275 ---- ---- ---- ---- 13.718 -.099 13.817 1300 ---- ---- ---- ---- 13.504 -.098 13.602 1325 ---- ---- ---- ---- 13.291 -.098 13.389 1350 ---- ---- ---- ---- 13.079 -.098 13.177 1375 ---- ---- ---- ---- 12.868 -.097 12.965 1400 ---- ---- ---- ---- 12.658 -.097 12.755 1425 ---- ---- ---- ---- 12.449 -.097 12.546 1450 ---- ---- ---- ---- 12.241 -.096 12.337 1475 ---- ---- ---- ---- 12.034 -.096 12.130 1500 ---- ---- ---- ---- 11.827 -.096 11.923 1525 ---- ---- ---- ---- 11.622 -.095 11.717 1550 ---- ---- ---- ---- 11.417 -.095 11.512 1575 ---- ---- ---- ---- 11.213 -.095 11.308 1600 ---- ---- ---- ---- 11.010 -.094 11.104 1625 ---- ---- ---- ---- 10.808 -.094 10.902 1650 ---- ---- ---- ---- 10.607 -.094 10.701 1675 ---- ---- ---- ---- 10.408 -.093 10.501 1700 ---- ---- ---- ---- 10.210 -.092 10.302 1725 ---- ---- ---- ---- 10.014 -.091 10.105 1750 ---- ---- ---- ---- 9.819 -.092 9.911 1775 ---- ---- ---- ---- 9.627 -.091 9.718 1800 ---- ---- ---- ---- 9.438 -.090 9.528 1825 ---- ---- ---- ---- 9.250 -.090 9.340 1850 ---- ---- ---- ---- 9.066 -.089 9.155 1875 ---- ---- ---- ---- 8.885 -.088 8.973 1900 ---- ---- ---- ---- 8.707 -.087 8.794 1925 ---- ---- ---- ---- 8.531 -.088 8.619 1950 ---- ---- ---- ---- 8.359 -.087 8.446 1975 ---- ---- ---- ---- 8.191 -.085 8.276 2000 ---- ---- ---- ---- 8.025 -.085 8.110 2025 ---- ---- ---- ---- 7.862 -.085 7.947 2050 ---- ---- ---- ---- 7.703 -.084 7.787 2075 ---- ---- ---- ---- 7.547 -.083 7.630 2100 ---- ---- ---- ---- 7.394 -.083 7.477 2125 ---- ---- ---- ---- 7.245 -.082 7.327 2150 ---- ---- ---- ---- 7.099 -.081 7.180 2175 ---- ---- ---- ---- 6.956 -.080 7.036 2200 ---- ---- ---- ---- 6.817 -.079 6.896 2225 ---- ---- ---- ---- 6.681 -.079 6.760 2250 ---- ---- ---- ---- 6.549 -.079 6.628 2275 ---- ---- ---- ---- 6.421 -.078 6.499 2300 ---- ---- ---- ---- 6.297 -.077 6.374 2325 ---- ---- ---- ---- 6.177 -.076 6.253 2350 ---- ---- ---- ---- 6.061 -.075 6.136 2375 ---- ---- ---- ---- 5.948 -.075 6.023 2400 ---- ---- ---- ---- 5.841 -.073 5.914 2425 ---- ---- ---- ---- 5.737 -.073 5.810 2450 ---- ---- ---- ---- 5.637 -.073 5.710 2475 ---- ---- ---- ---- 5.541 -.072 5.613 2500 ---- ---- ---- ---- 5.450 -.071 5.521 2525 ---- ---- ---- ---- 5.362 -.070 5.432 2550 ---- ---- ---- ---- 5.278 -.070 5.348 2575 ---- ---- ---- ---- 5.198 -.069 5.267 2600 ---- ---- ---- ---- 5.121 -.069 5.190 2625 ---- ---- ---- ---- 5.048 -.068 5.116 2650 ---- ---- ---- ---- 4.979 -.067 5.046 2675 ---- ---- ---- ---- 4.913 -.066 4.979 2700 ---- ---- ---- ---- 4.850 -.066 4.916 2725 ---- ---- ---- ---- 4.790 -.065 4.855 2750 ---- ---- ---- ---- 4.733 -.065 4.798 2775 ---- ---- ---- ---- 4.678 -.065 4.743 2800 ---- ---- ---- ---- 4.627 -.064 4.691 2825 ---- ---- ---- ---- 4.578 -.063 4.641 2850 ---- ---- ---- ---- 4.531 -.063 4.594 2875 ---- ---- ---- ---- 4.486 -.062 4.548 2900 ---- ---- ---- ---- 4.443 -.062 4.505 2925 ---- ---- ---- ---- 4.402 -.062 4.464 2950 ---- ---- ---- ---- 4.362 -.062 4.424 2975 ---- ---- ---- ---- 4.325 -.061 4.386 3000 ---- ---- ---- ---- 4.288 -.061 4.349 3025 ---- ---- ---- ---- 4.253 -.060 4.313 3050 ---- ---- ---- ---- 4.219 -.060 4.279 3075 ---- ---- ---- ---- 4.187 -.059 4.246 3100 ---- ---- ---- ---- 4.156 -.059 4.215 3125 ---- ---- ---- ---- 4.125 -.059 4.184 3150 ---- ---- ---- ---- 4.096 -.058 4.154 3175 ---- ---- ---- ---- 4.068 -.058 4.126 3200 ---- ---- ---- ---- 4.040 -.058 4.098 3225 ---- ---- ---- ---- 4.013 -.057 4.070 3250 ---- ---- ---- ---- 3.987 -.057 4.044 3275 ---- ---- ---- ---- 3.961 -.057 4.018 3300 ---- ---- ---- ---- 3.937 -.056 3.993 3325 ---- ---- ---- ---- 3.912 -.057 3.969 3350 ---- ---- ---- ---- 3.889 -.056 3.945 3375 ---- ---- ---- ---- 3.866 -.055 3.921 3400 ---- ---- ---- ---- 3.843 -.056 3.899 3425 ---- ---- ---- ---- 3.821 -.055 3.876 3450 ---- ---- ---- ---- 3.800 -.054 3.854 3475 ---- ---- ---- ---- 3.778 -.055 3.833 3500 ---- ---- ---- ---- 3.758 -.054 3.812 3525 ---- ---- ---- ---- 3.738 -.054 3.792 3550 ---- ---- ---- ---- 3.718 -.054 3.772 3575 ---- ---- ---- ---- 3.698 -.054 3.752 3600 ---- ---- ---- ---- 3.680 -.053 3.733 3625 ---- ---- ---- ---- 3.661 -.053 3.714 3650 ---- ---- ---- ---- 3.643 -.053 3.696 3675 ---- ---- ---- ---- 3.626 -.053 3.679 3700 ---- ---- ---- ---- 3.609 -.052 3.661 3725 ---- ---- ---- ---- 3.592 -.053 3.645 3750 ---- ---- ---- ---- 3.577 -.052 3.629 3775 ---- ---- ---- ---- 3.561 -.052 3.613 3800 ---- ---- ---- ---- 3.546 -.052 3.598 3825 ---- ---- ---- ---- 3.532 -.052 3.584 3850 ---- ---- ---- ---- 3.518 -.052 3.570 3875 ---- ---- ---- ---- 3.505 -.051 3.556 3900 ---- ---- ---- ---- 3.492 -.051 3.543 SO JUL27 Silver Option CALL 1025 ---- ---- ---- ---- 16.106 -.099 16.205 1050 ---- ---- ---- ---- 15.883 -.099 15.982 1075 ---- ---- ---- ---- 15.662 -.099 15.761 1100 ---- ---- ---- ---- 15.442 -.099 15.541 1125 ---- ---- ---- ---- 15.224 -.099 15.323 1150 ---- ---- ---- ---- 15.008 -.099 15.107 1175 ---- ---- ---- ---- 14.793 -.098 14.891 1200 ---- ---- ---- ---- 14.579 -.098 14.677 1225 ---- ---- ---- ---- 14.367 -.098 14.465 1250 ---- ---- ---- ---- 14.155 -.098 14.253 1275 ---- ---- ---- ---- 13.945 -.097 14.042 1300 ---- ---- ---- ---- 13.736 -.097 13.833 1325 ---- ---- ---- ---- 13.527 -.097 13.624 1350 ---- ---- ---- ---- 13.320 -.097 13.417 1375 ---- ---- ---- ---- 13.114 -.096 13.210 1400 ---- ---- ---- ---- 12.908 -.096 13.004 1425 ---- ---- ---- ---- 12.703 -.096 12.799 1450 ---- ---- ---- ---- 12.500 -.095 12.595 1475 ---- ---- ---- ---- 12.296 -.096 12.392 1500 ---- ---- ---- ---- 12.094 -.095 12.189 1525 ---- ---- ---- ---- 11.892 -.095 11.987 1550 ---- ---- ---- ---- 11.691 -.094 11.785 1575 ---- ---- ---- ---- 11.491 -.093 11.584 1600 ---- ---- ---- ---- 11.291 -.093 11.384 1625 ---- ---- ---- ---- 11.093 -.092 11.185 1650 ---- ---- ---- ---- 10.895 -.092 10.987 1675 ---- ---- ---- ---- 10.699 -.092 10.791 1700 ---- ---- ---- ---- 10.504 -.091 10.595 1725 ---- ---- ---- ---- 10.311 -.091 10.402 1750 ---- ---- ---- ---- 10.120 -.090 10.210 1775 ---- ---- ---- ---- 9.931 -.089 10.020 1800 ---- ---- ---- ---- 9.744 -.089 9.833 1825 ---- ---- ---- ---- 9.560 -.089 9.649 1850 ---- ---- ---- ---- 9.379 -.088 9.467 1875 ---- ---- ---- ---- 9.201 -.087 9.288 1900 ---- ---- ---- ---- 9.026 -.087 9.113 1925 ---- ---- ---- ---- 8.854 -.086 8.940 1950 ---- ---- ---- ---- 8.685 -.086 8.771 1975 ---- ---- ---- ---- 8.520 -.085 8.605 2000 ---- ---- ---- ---- 8.357 -.085 8.442 2025 ---- ---- ---- ---- 8.198 -.084 8.282 2050 ---- ---- ---- ---- 8.042 -.083 8.125 2075 ---- ---- ---- ---- 7.890 -.082 7.972 2100 ---- ---- ---- ---- 7.740 -.082 7.822 2125 ---- ---- ---- ---- 7.594 -.081 7.675 2150 ---- ---- ---- ---- 7.451 -.080 7.531 2175 ---- ---- ---- ---- 7.311 -.080 7.391 2200 ---- ---- ---- ---- 7.175 -.079 7.254 2225 ---- ---- ---- ---- 7.043 -.078 7.121 2250 ---- ---- ---- ---- 6.914 -.077 6.991 2275 ---- ---- ---- ---- 6.789 -.077 6.866 2300 ---- ---- ---- ---- 6.668 -.076 6.744 2325 ---- ---- ---- ---- 6.550 -.076 6.626 2350 ---- ---- ---- ---- 6.437 -.075 6.512 2375 ---- ---- ---- ---- 6.328 -.074 6.402 2400 ---- ---- ---- ---- 6.223 -.074 6.297 2425 ---- ---- ---- ---- 6.123 -.073 6.196 2450 ---- ---- ---- ---- 6.026 -.072 6.098 2475 ---- ---- ---- ---- 5.933 -.072 6.005 2500 ---- ---- ---- ---- 5.845 -.071 5.916 2525 ---- ---- ---- ---- 5.760 -.070 5.830 2550 ---- ---- ---- ---- 5.679 -.070 5.749 2575 ---- ---- ---- ---- 5.602 -.069 5.671 2600 ---- ---- ---- ---- 5.528 -.069 5.597 2625 ---- ---- ---- ---- 5.458 -.069 5.527 2650 ---- ---- ---- ---- 5.392 -.068 5.460 2675 ---- ---- ---- ---- 5.329 -.067 5.396 2700 ---- ---- ---- ---- 5.269 -.067 5.336 2725 ---- ---- ---- ---- 5.212 -.066 5.278 2750 ---- ---- ---- ---- 5.158 -.066 5.224 2775 ---- ---- ---- ---- 5.107 -.065 5.172 2800 ---- ---- ---- ---- 5.058 -.065 5.123 2825 ---- ---- ---- ---- 5.012 -.064 5.076 2850 ---- ---- ---- ---- 4.968 -.064 5.032 2875 ---- ---- ---- ---- 4.926 -.064 4.990 2900 ---- ---- ---- ---- 4.886 -.063 4.949 2925 ---- ---- ---- ---- 4.848 -.063 4.911 2950 ---- ---- ---- ---- 4.812 -.062 4.874 2975 ---- ---- ---- ---- 4.777 -.062 4.839 3000 ---- ---- ---- ---- 4.743 -.062 4.805 3025 ---- ---- ---- ---- 4.711 -.061 4.772 3050 ---- ---- ---- ---- 4.680 -.061 4.741 3075 ---- ---- ---- ---- 4.650 -.061 4.711 3100 ---- ---- ---- ---- 4.621 -.061 4.682 3125 ---- ---- ---- ---- 4.594 -.060 4.654 3150 ---- ---- ---- ---- 4.567 -.060 4.627 3175 ---- ---- ---- ---- 4.541 -.059 4.600 3200 ---- ---- ---- ---- 4.516 -.059 4.575 3225 ---- ---- ---- ---- 4.491 -.059 4.550 3250 ---- ---- ---- ---- 4.468 -.058 4.526 3275 ---- ---- ---- ---- 4.444 -.059 4.503 3300 ---- ---- ---- ---- 4.422 -.058 4.480 3325 ---- ---- ---- ---- 4.400 -.058 4.458 3350 ---- ---- ---- ---- 4.379 -.057 4.436 3375 ---- ---- ---- ---- 4.358 -.057 4.415 3400 ---- ---- ---- ---- 4.337 -.057 4.394 3425 ---- ---- ---- ---- 4.317 -.057 4.374 3450 ---- ---- ---- ---- 4.298 -.056 4.354 3475 ---- ---- ---- ---- 4.279 -.056 4.335 3500 ---- ---- ---- ---- 4.260 -.056 4.316 3525 ---- ---- ---- ---- 4.242 -.056 4.298 3550 ---- ---- ---- ---- 4.224 -.055 4.279 3575 ---- ---- ---- ---- 4.206 -.056 4.262 3600 ---- ---- ---- ---- 4.189 -.056 4.245 3625 ---- ---- ---- ---- 4.173 -.055 4.228 3650 ---- ---- ---- ---- 4.156 -.055 4.211 3675 ---- ---- ---- ---- 4.141 -.055 4.196 3700 ---- ---- ---- ---- 4.126 -.054 4.180 3725 ---- ---- ---- ---- 4.111 -.054 4.165 3750 ---- ---- ---- ---- 4.097 -.054 4.151 3775 ---- ---- ---- ---- 4.083 -.054 4.137 3800 ---- ---- ---- ---- 4.070 -.054 4.124 3825 ---- ---- ---- ---- 4.057 -.054 4.111 3850 ---- ---- ---- ---- 4.045 -.054 4.099 3875 ---- ---- ---- ---- 4.033 -.054 4.087 3900 ---- ---- ---- ---- 4.022 -.054 4.076 3925 ---- ---- ---- ---- 4.012 -.053 4.065 SO DEC27 Silver Option CALL 1300 ---- ---- ---- ---- 13.947 -.097 14.044 1325 ---- ---- ---- ---- 13.743 -.096 13.839 1350 ---- ---- ---- ---- 13.539 -.096 13.635 1375 ---- ---- ---- ---- 13.337 -.095 13.432 1400 ---- ---- ---- ---- 13.135 -.095 13.230 1425 ---- ---- ---- ---- 12.933 -.095 13.028 1450 ---- ---- ---- ---- 12.733 -.095 12.828 1475 ---- ---- ---- ---- 12.533 -.094 12.627 1500 ---- ---- ---- ---- 12.334 -.094 12.428 1525 ---- ---- ---- ---- 12.136 -.093 12.229 1550 ---- ---- ---- ---- 11.938 -.093 12.031 1575 ---- ---- ---- ---- 11.740 -.093 11.833 1600 ---- ---- ---- ---- 11.543 -.093 11.636 1625 ---- ---- ---- ---- 11.347 -.092 11.439 1650 ---- ---- ---- ---- 11.152 -.091 11.243 1675 ---- ---- ---- ---- 10.958 -.091 11.049 1700 ---- ---- ---- ---- 10.765 -.090 10.855 1725 ---- ---- ---- ---- 10.573 -.090 10.663 1750 ---- ---- ---- ---- 10.384 -.089 10.473 1775 ---- ---- ---- ---- 10.196 -.088 10.284 1800 ---- ---- ---- ---- 10.010 -.088 10.098 1825 ---- ---- ---- ---- 9.826 -.088 9.914 1850 ---- ---- ---- ---- 9.646 -.087 9.733 1875 ---- ---- ---- ---- 9.468 -.087 9.555 1900 ---- ---- ---- ---- 9.293 -.087 9.380 1925 ---- ---- ---- ---- 9.122 -.085 9.207 1950 ---- ---- ---- ---- 8.954 -.085 9.039 1975 ---- ---- ---- ---- 8.788 -.085 8.873 2000 ---- ---- ---- ---- 8.626 -.084 8.710 2025 ---- ---- ---- ---- 8.468 -.083 8.551 2050 ---- ---- ---- ---- 8.312 -.082 8.394 2075 ---- ---- ---- ---- 8.160 -.081 8.241 2100 ---- ---- ---- ---- 8.011 -.081 8.092 2125 ---- ---- ---- ---- 7.865 -.080 7.945 2150 ---- ---- ---- ---- 7.722 -.080 7.802 2175 ---- ---- ---- ---- 7.583 -.079 7.662 2200 ---- ---- ---- ---- 7.447 -.078 7.525 2225 ---- ---- ---- ---- 7.314 -.078 7.392 2250 ---- ---- ---- ---- 7.185 -.077 7.262 2275 ---- ---- ---- ---- 7.060 -.076 7.136 2300 ---- ---- ---- ---- 6.938 -.076 7.014 2325 ---- ---- ---- ---- 6.821 -.075 6.896 2350 ---- ---- ---- ---- 6.707 -.075 6.782 2375 ---- ---- ---- ---- 6.597 -.075 6.672 2400 ---- ---- ---- ---- 6.492 -.073 6.565 2425 ---- ---- ---- ---- 6.391 -.072 6.463 2450 ---- ---- ---- ---- 6.294 -.072 6.366 2475 ---- ---- ---- ---- 6.200 -.072 6.272 2500 ---- ---- ---- ---- 6.111 -.071 6.182 2525 ---- ---- ---- ---- 6.026 -.071 6.097 2550 ---- ---- ---- ---- 5.945 -.070 6.015 2575 ---- ---- ---- ---- 5.868 -.069 5.937 2600 ---- ---- ---- ---- 5.794 -.069 5.863 2625 ---- ---- ---- ---- 5.724 -.068 5.792 2650 ---- ---- ---- ---- 5.658 -.067 5.725 2675 ---- ---- ---- ---- 5.595 -.067 5.662 2700 ---- ---- ---- ---- 5.535 -.067 5.602 2725 ---- ---- ---- ---- 5.478 -.067 5.545 2750 ---- ---- ---- ---- 5.425 -.066 5.491 2775 ---- ---- ---- ---- 5.374 -.066 5.440 2800 ---- ---- ---- ---- 5.327 -.064 5.391 2825 ---- ---- ---- ---- 5.281 -.065 5.346 2850 ---- ---- ---- ---- 5.238 -.064 5.302 2875 ---- ---- ---- ---- 5.198 -.063 5.261 2900 ---- ---- ---- ---- 5.159 -.063 5.222 2925 ---- ---- ---- ---- 5.122 -.063 5.185 2950 ---- ---- ---- ---- 5.087 -.063 5.150 2975 ---- ---- ---- ---- 5.054 -.062 5.116 3000 ---- ---- ---- ---- 5.022 -.061 5.083 3025 ---- ---- ---- ---- 4.991 -.062 5.053 3050 ---- ---- ---- ---- 4.962 -.061 5.023 3075 ---- ---- ---- ---- 4.933 -.061 4.994 3100 ---- ---- ---- ---- 4.906 -.061 4.967 3125 ---- ---- ---- ---- 4.881 -.060 4.941 3150 ---- ---- ---- ---- 4.856 -.060 4.916 3175 ---- ---- ---- ---- 4.831 -.060 4.891 3200 ---- ---- ---- ---- 4.808 -.060 4.868 3225 ---- ---- ---- ---- 4.786 -.059 4.845 3250 ---- ---- ---- ---- 4.764 -.059 4.823 3275 ---- ---- ---- ---- 4.742 -.059 4.801 3300 ---- ---- ---- ---- 4.722 -.058 4.780 3325 ---- ---- ---- ---- 4.701 -.059 4.760 3350 ---- ---- ---- ---- 4.682 -.058 4.740 3375 ---- ---- ---- ---- 4.663 -.058 4.721 3400 ---- ---- ---- ---- 4.644 -.058 4.702 3425 ---- ---- ---- ---- 4.626 -.057 4.683 3450 ---- ---- ---- ---- 4.608 -.057 4.665 3475 ---- ---- ---- ---- 4.591 -.057 4.648 3500 ---- ---- ---- ---- 4.574 -.057 4.631 3525 ---- ---- ---- ---- 4.557 -.057 4.614 3550 ---- ---- ---- ---- 4.541 -.056 4.597 3575 ---- ---- ---- ---- 4.525 -.056 4.581 3600 ---- ---- ---- ---- 4.509 -.056 4.565 3625 ---- ---- ---- ---- 4.494 -.056 4.550 3650 ---- ---- ---- ---- 4.480 -.055 4.535 3675 ---- ---- ---- ---- 4.465 -.056 4.521 3700 ---- ---- ---- ---- 4.451 -.056 4.507 3725 ---- ---- ---- ---- 4.438 -.055 4.493 3750 ---- ---- ---- ---- 4.425 -.055 4.480 3775 ---- ---- ---- ---- 4.413 -.055 4.468 3800 ---- ---- ---- ---- 4.401 -.055 4.456 3825 ---- ---- ---- ---- 4.389 -.055 4.444 3850 ---- ---- ---- ---- 4.379 -.054 4.433 3875 ---- ---- ---- ---- 4.368 -.055 4.423 3900 ---- ---- ---- ---- 4.358 -.054 4.412 3925 ---- ---- ---- ---- 4.349 -.054 4.403 TOTAL EST.VOL VOLUME OPEN INT 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 ---- ---- ---- ---- .002 .000 .002 1 62 1625 ---- ---- ---- ---- .002 .000 .002 64 1650 ---- ---- ---- ---- .002 .000 .002 69 1675 ---- ---- ---- ---- .003 .000 .003 174 1700 ---- ---- ---- ---- .003 .000 .003 166 1725 ---- ---- ---- ---- .004 .000 .004 11 1750 ---- ---- .003A .003A .004 -.001 .005 1 250 1775 ---- ---- .004A .004A .005 .000 .005 23 1800 .004 .004 .004 .004 .006 -.001 2 .007 11 226 1825 ---- ---- .006A .006A .007 -.001 .008 36 1850 ---- ---- .007A .007A .008 -.002 5 .010 155 1875 ---- ---- .009A .009A .010 -.002 .012 15 1900 ---- ---- .011A .011A .012 -.002 .014 28 330 1925 ---- ---- .014A .014A .015 -.003 .018 31 1950 ---- ---- .017A .016A .018 -.004 6 .022 86 1975 ---- ---- .021A .021A .022 -.005 1 .027 28 54 2000 .030 .032B .027 .027A .028 -.006 48 .034 20 1912 2025 ---- ---- .033A .033A .035 -.009 5 .044 10 58 2050 ---- ---- .043A .043A .044 -.011 13 .055 5 163 2075 ---- .074B .055A .055A .056 -.015 1 .071 13 89 2090 ---- .087B .064A .064A .066 -.016 .082 2095 ---- .092B .067A .067A .069 -.017 .086 2100 .085 .100 .070 .070A .073 -.018 19 .091 52 1691 2105 .088 .103B .074A .074A .076 -.019 2 .095 2110 .082 .108B .079A .092B .081 -.019 2 .100 2115 ---- .114B .083A .083A .085 -.020 .105 3 3 2120 .101 .120B .086A .102B .089 -.021 2 .110 2125 .096 .127B .092A .108B .094 -.022 13 .116 52 160 2130 .112 .133B .095A .095A .099 -.023 2 .122 4 4 2135 .114 .140B .101A .102A .105 -.023 26 .128 20 20 2140 .124 .147B .106A .106A .110 -.024 22 .134 2145 .117 .155B .111A .111A .116 -.025 7 .141 16 11 2150 .117 .163B .117 .140B .122 -.026 24 .148 13 304 2155 ---- .171B .122A .122A .129 -.026 .155 5 5 2160 .126 .179B .126 .126 .136 -.026 1 .162 19 2165 ---- .188B .135A .135A .143 -.027 .170 33 2170 ---- .198B .143A .143A .151 -.027 .178 24 2175 ---- .207B .149A .149A .159 -.027 21 .186 40 157 2180 .170 .218B .158A .158A .168 -.027 5 .195 49 2185 ---- .229B .166A .166A .177 -.027 .204 24 2190 ---- .240B .174A .174A .186 -.027 .213 2 119 2195 ---- .252B .182A .182A .196 -.027 8 .223 1 14 2200 .209 .264B .190 .203B .206 -.027 11 .233 129 1896 2205 ---- .277B .202A .202A .217 -.027 1 .244 1 12 2210 ---- .290B .212A .212A .228 -.027 1 .255 10 2215 ---- .304B .222A .222A .240 -.026 1 .266 29 2220 ---- .318B .232A .232A .253 -.025 .278 17 15 2225 .265 .333B .244A .250B .266 -.024 149 .290 10 261 2230 .261 .349B .256A .259A .279 -.024 8 .303 43 2235 .337 .365B .267A .271A .293 -.023 13 .316 9 2240 .302 .382B .280A .280A .308 -.022 2 .330 3 96 2245 ---- .400B .293A .293A .323 -.022 8 .345 5 18 2250 .330 .418B .307A .307A .339 -.020 134 .359 28 359 2255 .334 .437B .321A .329A .355 -.020 6 .375 18 2260 ---- .457B .336A .336A .372 -.019 1 .391 1 92 2265 ---- .478B .353A .353A .390 -.018 .408 1 8 2270 ---- .499B .368A .368A .408 -.017 .425 10 14 2275 .405 .521B .386A .386A .428 -.015 74 .443 9 114 2280 ---- .544B .404A .404A .448 -.013 .461 11 2285 ---- .567B .421A .421A .468 -.013 .481 5 17 2290 ---- .591B .440A .440A .490 -.010 .500 1 31 2295 ---- .615B .458A .458A .512 -.009 .521 1 53 2300 .500 .640B .475 .534B .534 -.007 40 .541 72 747 2305 .573 .666B .498A .666B .557 -.006 1 .563 5 2310 .625 .692B .518A .626B .580 -.005 1 .585 5 17 2315 .619 .719B .539A .659B .604 -.004 1 .608 7 11 2320 ---- .747B .560A .560A .629 -.002 .631 12 14 2325 .608 .775B .582A .639B .655 .000 18 .655 1 215 2330 .682 .804B .605A .655B .681 +.001 6 .680 47 2335 ---- .833B .628A .628A .708 +.003 12 .705 12 89 2340 .700 .863B .653A .738B .736 +.005 8 .731 2 40 2345 ---- .894B .677A .677A .765 +.008 2 .757 63 2350 .722 .925B .703A .777B .794 +.010 48 .784 3 519 2355 ---- .958B .729A .729A .824 +.012 .812 29 2360 ---- .988B .757A .757A .855 +.015 .840 31 2365 ---- 1.022B .783A .783A .886 +.017 .869 123 2370 ---- 1.057B .812A .812A .918 +.019 .899 2 68 2375 ---- 1.091B .840A .840A .950 +.021 .929 6 48 2380 ---- 1.126B .869A .869A .983 +.024 .959 30 2385 ---- 1.162B .899A .899A 1.016 +.025 .991 84 2390 ---- 1.189B .930A .930A 1.050 +.028 1.022 2 31 2395 ---- 1.225B .961A .961A 1.084 +.029 1.055 96 2400 1.062 1.271B .991A 1.271B 1.119 +.031 14 1.088 15 556 2405 ---- 1.299B 1.024A 1.024A 1.155 +.034 1.121 13 2410 1.210 1.337B 1.057A 1.235B 1.190 +.035 10 1.155 23 2415 ---- 1.374B 1.090A 1.090A 1.227 +.037 1.190 5 17 2420 ---- 1.371B 1.125A 1.125A 1.264 +.039 1.225 6 24 2425 ---- 1.463B 1.159A 1.159A 1.302 +.041 6 1.261 218 2430 ---- 1.451B 1.194A 1.194A 1.340 +.043 1.297 12 2435 ---- 1.491B 1.229A 1.229A 1.379 +.046 1.333 19 2440 ---- 1.532B 1.265A 1.265A 1.418 +.048 1.370 10 2445 ---- 1.573B 1.368A 1.368A 1.458 +.050 1.408 10 2450 1.416 1.665B 1.338A 1.369A 1.498 +.052 2 1.446 238 2455 ---- 1.656B 1.439A 1.439A 1.538 +.054 1.484 8 2460 ---- 1.698B 1.476A 1.476A 1.579 +.056 1 1.523 71 2465 ---- 1.741B 1.513A 1.513A 1.620 +.058 1.562 106 2470 ---- 1.784B 1.552A 1.552A 1.662 +.060 1 1.602 66 2475 ---- 1.878B 1.528A 1.528A 1.704 +.062 1.642 213 2480 ---- 1.871B 1.630A 1.630A 1.746 +.064 1.682 11 2485 ---- 1.915B 1.669A 1.669A 1.788 +.065 1.723 19 2490 ---- 1.959B 1.710A 1.710A 1.831 +.067 1.764 38 2495 ---- 2.004B 1.750A 1.750A 1.874 +.068 1.806 13 2500 2.000 2.098B 1.729A 1.813A 1.918 +.070 20 1.848 677 2505 ---- 2.094B 1.831A 1.831A 1.961 +.071 1.890 15 2510 ---- 2.139B 1.873A 1.873A 2.005 +.073 1.932 28 2515 ---- 2.185B 1.915A 1.915A 2.049 +.074 1.975 11 2520 ---- 2.230B 1.958A 1.958A 2.094 +.076 2.018 25 154 2525 ---- 2.323B 1.939A 1.939A 2.139 +.077 2.062 169 2530 ---- 2.308B 2.043A 2.043A 2.184 +.079 2.105 22 2535 ---- 2.310B 2.086A 2.086A 2.229 +.080 2.149 8 2540 ---- 2.331B 2.130A 2.130A 2.274 +.080 2.194 10 2545 ---- 2.371B 2.174A 2.174A 2.320 +.082 2.238 29 2550 ---- 2.554B 2.159A 2.159A 2.366 +.083 2.283 2 329 2555 ---- 2.399B 2.262A 2.262A 2.412 +.084 2.328 4 2560 ---- 2.444B 2.307A 2.307A 2.458 +.085 2.373 18 2565 ---- 2.450B 2.351A 2.351A 2.504 +.086 2.418 86 2570 ---- ---- 2.396A 2.396A 2.551 +.088 2.463 50 2575 ---- 2.788B 2.383A 2.383A 2.597 +.088 2.509 123 2580 ---- ---- 2.485A 2.485A 2.644 +.089 2.555 9 2585 ---- ---- 2.559A 2.559A 2.691 +.090 2.601 2590 ---- ---- ---- ---- 2.738 +.091 2.647 24 2595 ---- ---- ---- ---- 2.785 +.091 2.694 15 2600 ---- 3.026B 2.612A 2.612A 2.833 +.093 2.740 120 2605 ---- ---- ---- ---- 2.880 +.093 2.787 5 2610 ---- ---- ---- ---- 2.928 +.094 2.834 3 2615 ---- ---- ---- ---- 2.975 +.095 2.880 2620 ---- ---- ---- ---- 3.023 +.096 2.927 29 2625 2.980 3.265B 2.846A 3.177B 3.071 +.097 7 2.974 33 2630 ---- ---- ---- ---- 3.119 +.097 3.022 7 2635 ---- ---- ---- ---- 3.167 +.098 3.069 9 2640 ---- ---- ---- ---- 3.215 +.099 3.116 2650 ---- 3.507B 3.082A 3.082A 3.311 +.099 3.212 402 2675 ---- 3.750B 3.320A 3.320A 3.553 +.102 3.451 10 2700 ---- 3.989B 3.561A 3.561A 3.796 +.104 3.692 23 2725 ---- 4.071B 3.804A 3.804A 4.041 +.107 3.934 3 2750 ---- 4.189B 4.047A 4.047A 4.286 +.109 4.177 4 2775 ---- ---- ---- ---- 4.532 +.110 4.422 3 2800 ---- ---- ---- ---- 4.779 +.112 4.667 8 2825 ---- ---- ---- ---- 5.026 +.113 4.913 5 2850 ---- ---- ---- ---- 5.274 +.114 5.160 3 2875 ---- ---- ---- ---- 5.522 +.115 5.407 1 2900 ---- ---- ---- ---- 5.770 +.116 5.654 1 2925 ---- ---- ---- ---- 6.019 +.117 5.902 5 2950 ---- ---- ---- ---- 6.267 +.117 6.150 3 2975 ---- ---- ---- ---- 6.516 +.118 6.398 2 3000 ---- ---- ---- ---- 6.765 +.118 6.647 176 3025 ---- ---- ---- ---- 7.014 +.118 6.896 3050 ---- ---- ---- ---- 7.264 +.119 7.145 2 3075 ---- ---- ---- ---- 7.513 +.119 7.394 1 3100 ---- ---- ---- ---- 7.763 +.120 7.643 5 3125 ---- ---- ---- ---- 8.012 +.120 7.892 1 3150 ---- ---- ---- ---- 8.262 +.120 8.142 3 3175 ---- ---- ---- ---- 8.511 +.120 8.391 1 3200 ---- ---- ---- ---- 8.761 +.120 8.641 3225 ---- ---- ---- ---- 9.011 +.121 8.890 2 3250 ---- ---- ---- ---- 9.261 +.121 9.140 3275 ---- ---- ---- ---- 9.511 +.121 9.390 3300 ---- ---- ---- ---- 9.761 +.121 9.640 3325 ---- ---- ---- ---- 10.011 +.121 9.890 3350 ---- ---- ---- ---- 10.261 +.121 10.140 3375 ---- ---- ---- ---- 10.511 +.121 10.390 3400 ---- ---- ---- ---- 10.761 +.121 10.640 2 3425 ---- ---- ---- ---- 11.011 +.121 10.890 1 3450 ---- ---- ---- ---- 11.261 +.121 11.140 3475 ---- ---- ---- ---- 11.511 +.121 11.390 1 3500 ---- ---- ---- ---- 11.761 +.121 11.640 16 3525 ---- ---- ---- ---- 12.011 +.121 11.890 2 3550 ---- ---- ---- ---- 12.261 +.121 12.140 1 3575 ---- ---- ---- ---- 12.511 +.121 12.390 2 3600 ---- ---- ---- ---- 12.761 +.121 12.640 3 3625 ---- ---- ---- ---- 13.011 +.121 12.890 2 3650 ---- ---- ---- ---- 13.261 +.121 13.140 5 3675 ---- ---- ---- ---- 13.511 +.121 13.390 3 3700 ---- ---- ---- ---- 13.761 +.121 13.640 5 3725 ---- ---- ---- ---- 14.011 +.121 13.890 2 3750 ---- ---- ---- ---- 14.261 +.121 14.140 3775 ---- ---- ---- ---- 14.511 +.121 14.390 3800 ---- ---- ---- ---- 14.761 +.121 14.640 3825 ---- ---- ---- ---- 15.011 +.121 14.890 3850 ---- ---- ---- ---- 15.261 +.121 15.140 3875 ---- ---- ---- ---- 15.511 +.121 15.390 3900 ---- ---- ---- ---- 15.761 +.121 15.640 3925 ---- ---- ---- ---- 16.011 +.121 15.890 3950 ---- ---- ---- ---- 16.261 +.121 16.140 3975 ---- ---- ---- ---- 16.511 +.121 16.390 4000 ---- ---- ---- ---- 16.761 +.121 16.640 38 4025 ---- ---- ---- ---- 17.011 +.121 16.890 4050 ---- ---- ---- ---- 17.261 +.121 17.140 4075 ---- ---- ---- ---- 17.511 +.121 17.390 4500 ---- ---- ---- ---- 21.761 +.121 21.640 5000 ---- ---- ---- ---- 26.761 +.121 26.640 6000 ---- ---- ---- ---- 36.761 +.121 36.640 7000 ---- ---- ---- ---- 46.761 +.121 46.640 8000 ---- ---- ---- ---- 56.761 +.121 56.640 9000 ---- ---- ---- ---- 66.761 +.121 66.640 10000 ---- ---- ---- ---- 76.761 +.121 76.640 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 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 -.001 .002 1425 ---- ---- ---- ---- .001 -.001 .002 1450 ---- ---- ---- ---- .001 -.001 .002 1475 ---- ---- ---- ---- .001 -.002 .003 1500 ---- ---- ---- ---- .001 -.002 .003 1 1525 ---- ---- ---- ---- .001 -.003 .004 7 1550 ---- ---- ---- ---- .002 -.003 .005 6 1575 ---- ---- ---- ---- .002 -.004 .006 1600 ---- ---- ---- ---- .003 -.004 .007 6 1625 ---- ---- ---- ---- .004 -.004 .008 5 1650 ---- ---- ---- ---- .005 -.004 .009 4 1675 ---- ---- ---- ---- .006 -.005 .011 6 1700 ---- ---- .012A .012A .007 -.006 .013 2 11 1725 ---- ---- .014A .014A .009 -.006 .015 4 1750 ---- ---- .016A .016A .011 -.007 .018 41 1775 ---- ---- .019A .019A .014 -.007 .021 8 1800 ---- ---- .022A .022A .017 -.008 .025 1 39 1825 ---- ---- .026A .026A .021 -.008 .029 10 1850 ---- ---- .030A .030A .026 -.008 .034 27 1875 ---- ---- .035A .035A .032 -.008 .040 1 11 1900 ---- ---- .041A .041A .039 -.009 .048 329 1925 ---- ---- .049A .049A .048 -.008 .056 1 63 1950 ---- ---- .059A .059A .058 -.009 1 .067 19 1975 ---- ---- .069A .069A .070 -.010 .080 6 2000 ---- .098B .083A .083A .084 -.011 11 .095 26 81 2025 ---- .118B .099A .099A .101 -.012 .113 5 2050 ---- .143B .119A .119A .122 -.013 1 .135 39 2075 ---- .174B .142A .142A .146 -.016 10 .162 72 2100 .168 .210B .168 .174B .176 -.017 18 .193 32 1265 2110 ---- .226B .182A .182A .189 -.018 .207 2115 ---- .235B .190A .190A .196 -.019 .215 2120 .209 .243B .197A .197A .204 -.018 6 .222 2125 ---- .252B .204A .204A .211 -.019 .230 15 2130 ---- .261B .210A .210A .219 -.019 .238 2135 ---- .271B .218A .218A .228 -.019 .247 2140 ---- .281B .227A .227A .237 -.018 .255 2145 ---- .291B .236A .236A .246 -.018 .264 2150 ---- .301B .244A .244A .255 -.019 2 .274 16 2155 ---- .312B .253A .253A .265 -.018 .283 2160 ---- .323B .262A .262A .275 -.018 .293 2165 ---- .334B .272A .272A .285 -.018 .303 2170 ---- .346B .282A .282A .296 -.018 .314 2175 ---- .359B .292A .292A .307 -.017 19 .324 5 151 2180 .304 .371B .302A .304 .318 -.018 1 .336 2185 ---- .384B .313A .313A .330 -.017 .347 2190 ---- .398B .324A .324A .342 -.017 .359 1 2195 .350 .412B .332A .351B .354 -.017 2 .371 6 6 2200 ---- .426B .347A .347A .367 -.016 12 .383 16 227 2205 ---- .441B .354A .354A .380 -.016 .396 11 17 2210 ---- .457B .370A .370A .394 -.016 .410 12 2215 ---- .472B .384A .384A .408 -.015 .423 2220 ---- .488B .397A .397A .423 -.014 .437 1 2225 ---- .505B .411A .411A .438 -.013 .451 17 2230 ---- .522B .424A .424A .453 -.013 .466 6 2235 ---- .540B .438A .438A .469 -.012 .481 4 2240 ---- .558B .453A .453A .486 -.011 .497 1 2245 ---- .577B .468A .468A .503 -.010 .513 2250 ---- .596B .482A .482A .520 -.010 .530 21 2255 ---- .616B .498A .498A .538 -.008 .546 1 2260 ---- .635B .514A .514A .556 -.008 .564 2265 ---- .656B .532A .532A .575 -.007 .582 2270 ---- .677B .549A .549A .594 -.006 .600 10 11 2275 ---- .699B .567A .567A .614 -.005 8 .619 8 191 2280 ---- .721B .585A .585A .634 -.004 .638 2285 ---- .745B .603A .603A .654 -.003 .657 2290 ---- .767B .622A .622A .675 -.003 .678 1 2295 ---- .791B .641A .641A .697 -.001 .698 4 2300 ---- .815B .661A .661A .719 .000 44 .719 1 160 2305 .753 .839B .682A .706A .742 +.001 8 .741 2310 ---- .864B .702A .702A .765 +.002 .763 2315 ---- .890B .724A .724A .788 +.002 .786 13 2320 .840 .916B .745A .756A .812 +.003 10 .809 125 2325 ---- .943B .768A .768A .837 +.005 .832 7 45 2330 ---- .969B .790A .790A .862 +.006 .856 1 2335 ---- .997B .813A .813A .887 +.006 .881 13 2340 ---- 1.024B .838A .838A .913 +.007 .906 2 2345 .953 1.053B .861A .990B .939 +.008 5 .931 13 2350 ---- 1.081B .886A .886A .966 +.009 .957 8 20 2355 ---- 1.111B .911A .911A .993 +.010 .983 2360 ---- 1.140B .936A .936A 1.021 +.011 1.010 12 8 2365 ---- 1.170B .962A .962A 1.049 +.012 1.037 2370 ---- 1.200B .988A .988A 1.078 +.013 1.065 3 2375 ---- 1.231B 1.015A 1.015A 1.107 +.014 44 1.093 110 2380 ---- 1.262B 1.042A 1.042A 1.137 +.016 1.121 2385 ---- 1.294B 1.070A 1.070A 1.167 +.017 1.150 2390 ---- 1.327B 1.098A 1.098A 1.197 +.018 1.179 2395 ---- 1.358B 1.127A 1.127A 1.228 +.019 1.209 1 2400 ---- 1.391B 1.157A 1.157A 1.259 +.020 8 1.239 28 454 2405 ---- 1.424B 1.186A 1.186A 1.291 +.021 1.270 2410 ---- 1.459B 1.216A 1.216A 1.323 +.022 1.301 2415 ---- 1.493B 1.245A 1.245A 1.356 +.024 1.332 2 2420 ---- 1.526B 1.277A 1.277A 1.389 +.025 1.364 1 2425 ---- 1.561B 1.307A 1.307A 1.422 +.026 1.396 64 2430 ---- 1.596B 1.339A 1.339A 1.456 +.028 1.428 2435 ---- 1.632B 1.371A 1.371A 1.490 +.029 1.461 2 2440 ---- 1.668B 1.404A 1.404A 1.525 +.030 1.495 2445 ---- 1.704B 1.435A 1.435A 1.559 +.031 1.528 2 2 2450 1.594 1.742B 1.468A 1.517A 1.595 +.033 2 1.562 157 2455 ---- 1.769B 1.502A 1.502A 1.631 +.034 1.597 2 2460 ---- 1.805B 1.536A 1.536A 1.667 +.036 1.631 2465 ---- 1.842B 1.570A 1.570A 1.703 +.036 1.667 1 2470 ---- 1.880B 1.604A 1.604A 1.740 +.038 1.702 2475 ---- 1.930B 1.640A 1.640A 1.777 +.039 8 1.738 34 56 2480 ---- 1.921B 1.676A 1.676A 1.814 +.040 1.774 1 1 2485 ---- 1.961B 1.712A 1.712A 1.852 +.041 1.811 1 3 2490 ---- 2.000B 1.748A 1.748A 1.890 +.043 1.847 1 1 2495 ---- 2.039B 1.784A 1.784A 1.929 +.044 1.885 1 5 2500 ---- 2.126B 1.819A 1.819A 1.968 +.046 9 1.922 5 179 2505 ---- 2.119B 1.857A 1.857A 2.007 +.047 1.960 2510 ---- 2.159B 1.921A 1.921A 2.046 +.048 1.998 3 2515 ---- 2.200B 1.991A 1.991A 2.085 +.049 2.036 2 2520 ---- 2.240B 2.029A 2.029A 2.125 +.050 2.075 2 2525 ---- 2.329B 2.007A 2.007A 2.166 +.052 2.114 60 2530 ---- 2.323B 2.107A 2.107A 2.206 +.053 2.153 1 2535 ---- 2.364B 2.146A 2.146A 2.247 +.055 2.192 2540 ---- 2.406B 2.185A 2.185A 2.288 +.056 2.232 1 2545 ---- 2.448B 2.225A 2.225A 2.329 +.057 2.272 1 2550 ---- 2.537B 2.201A 2.201A 2.370 +.058 2.312 111 2555 ---- 2.533B 2.305A 2.305A 2.412 +.059 2.353 2560 ---- 2.575B 2.345A 2.345A 2.454 +.061 2.393 2565 ---- 2.618B 2.386A 2.386A 2.496 +.062 2.434 2570 ---- 2.662B 2.427A 2.427A 2.538 +.063 2.475 2 2575 ---- 2.752B 2.403A 2.403A 2.581 +.064 9 2.517 4 161 2580 ---- 2.751B 2.509A 2.509A 2.623 +.065 2.558 2585 ---- 2.794B 2.551A 2.551A 2.666 +.066 2.600 1 2590 ---- 2.838B 2.593A 2.593A 2.709 +.067 2.642 2595 ---- 2.882B 2.635A 2.635A 2.753 +.069 2.684 2600 ---- 2.971B 2.611A 2.611A 2.796 +.069 2.727 75 212 2605 ---- 2.971B 2.719A 2.719A 2.840 +.071 2.769 2 2610 ---- 3.015B 2.761A 2.761A 2.884 +.072 2.812 2615 ---- 3.060B 2.804A 2.804A 2.927 +.072 2.855 2620 ---- 3.105B 2.847A 2.847A 2.972 +.074 2.898 2625 ---- 3.194B 2.824A 2.824A 3.016 +.074 2.942 16 2630 ---- 3.194B 2.933A 2.933A 3.060 +.075 2.985 1 2635 ---- 3.240B 2.976A 2.976A 3.105 +.076 3.029 2640 ---- 3.285B 3.020A 3.020A 3.150 +.077 3.073 2645 ---- 3.330B 3.064A 3.064A 3.195 +.078 3.117 2650 ---- 3.421B 3.041A 3.041A 3.240 +.079 3.161 12 2655 ---- 3.421B 3.152A 3.152A 3.285 +.080 3.205 2660 ---- 3.467B 3.196A 3.196A 3.330 +.080 3.250 2665 ---- 3.513B 3.240A 3.240A 3.375 +.081 3.294 2675 ---- 3.649B 3.264A 3.264A 3.466 +.082 3.384 3 2700 ---- 3.881B 3.489A 3.489A 3.696 +.086 3.610 1 2725 ---- 4.115B 3.714A 3.714A 3.928 +.089 3.839 2 2750 ---- 4.350B 3.947A 3.947A 4.163 +.092 4.071 2 2775 ---- 4.588B 4.180A 4.180A 4.399 +.094 4.305 1 2800 ---- 4.827B 4.415A 4.415A 4.636 +.096 4.540 4 2825 ---- 5.067B 4.650A 4.650A 4.875 +.098 4.777 2850 ---- 5.308B 4.889A 4.889A 5.116 +.100 5.016 1 2875 ---- 5.551B 5.128A 5.128A 5.357 +.102 5.255 2900 ---- 5.794B 5.368A 5.368A 5.599 +.103 5.496 4 2925 ---- 6.038B 5.610A 5.610A 5.842 +.104 5.738 2 2950 ---- 6.200B 5.852A 5.852A 6.086 +.106 5.980 2975 ---- 6.317B 6.096A 6.096A 6.330 +.107 6.223 3000 ---- ---- 6.339A 6.339A 6.575 +.108 6.467 3025 ---- ---- ---- ---- 6.821 +.109 6.712 1 3050 ---- ---- ---- ---- 7.067 +.110 6.957 3075 ---- ---- ---- ---- 7.313 +.110 7.203 3100 ---- ---- ---- ---- 7.560 +.111 7.449 3125 ---- ---- ---- ---- 7.808 +.113 7.695 3150 ---- ---- ---- ---- 8.055 +.113 7.942 3175 ---- ---- ---- ---- 8.303 +.113 8.190 3200 ---- ---- ---- ---- 8.552 +.115 8.437 3 3225 ---- ---- ---- ---- 8.800 +.115 8.685 3250 ---- ---- ---- ---- 9.049 +.116 8.933 3275 ---- ---- ---- ---- 9.298 +.116 9.182 3300 ---- ---- ---- ---- 9.547 +.117 9.430 3325 ---- ---- ---- ---- 9.796 +.117 9.679 3350 ---- ---- ---- ---- 10.046 +.118 9.928 2 3375 ---- ---- ---- ---- 10.295 +.118 10.177 3400 ---- ---- ---- ---- 10.545 +.118 10.427 3425 ---- ---- ---- ---- 10.795 +.119 10.676 3450 ---- ---- ---- ---- 11.045 +.119 10.926 3475 ---- ---- ---- ---- 11.295 +.119 11.176 3500 ---- ---- ---- ---- 11.545 +.119 11.426 3525 ---- ---- ---- ---- 11.795 +.119 11.676 3550 ---- ---- ---- ---- 12.045 +.119 11.926 3575 ---- ---- ---- ---- 12.295 +.119 12.176 7 3600 ---- ---- ---- ---- 12.545 +.119 12.426 2 21 3625 ---- ---- ---- ---- 12.795 +.119 12.676 2 3650 ---- ---- ---- ---- 13.045 +.119 12.926 SO SEP23 Silver Option PUT 825 ---- ---- ---- ---- .001 .000 .001 850 ---- ---- ---- ---- .001 .000 .001 875 ---- ---- ---- ---- .001 .000 .001 900 ---- ---- ---- ---- .001 .000 .001 925 ---- ---- ---- ---- .001 .000 .001 950 ---- ---- ---- ---- .001 .000 .001 975 ---- ---- ---- ---- .001 .000 .001 1000 ---- ---- ---- ---- .001 .000 .001 1025 ---- ---- ---- ---- .001 .000 .001 1050 ---- ---- ---- ---- .001 .000 .001 1075 ---- ---- ---- ---- .001 .000 .001 1100 ---- ---- ---- ---- .001 .000 .001 1125 ---- ---- ---- ---- .001 .000 .001 1150 ---- ---- ---- ---- .001 .000 .001 1175 ---- ---- ---- ---- .001 .000 .001 1200 ---- ---- ---- ---- .001 .000 .001 4 1225 ---- ---- ---- ---- .001 .000 .001 1250 ---- ---- ---- ---- .001 .000 .001 1275 ---- ---- ---- ---- .001 .000 .001 1300 ---- ---- ---- ---- .001 .000 .001 40 1325 ---- ---- ---- ---- .002 .000 .002 1350 ---- ---- ---- ---- .002 .000 .002 1375 ---- ---- ---- ---- .003 .000 .003 6 1400 ---- ---- ---- ---- .003 .000 .003 300 1425 ---- ---- ---- ---- .004 .000 .004 1450 ---- ---- ---- ---- .005 .000 .005 250 1475 ---- ---- ---- ---- .006 .000 .006 1500 ---- ---- ---- ---- .007 .000 .007 244 1525 ---- ---- ---- ---- .009 .000 .009 1550 ---- ---- ---- ---- .010 -.001 .011 5 1575 ---- ---- ---- ---- .012 -.001 .013 1 1600 ---- ---- ---- ---- .014 -.001 .015 1625 ---- ---- ---- ---- .017 -.001 .018 8 1650 ---- ---- ---- ---- .020 -.002 .022 119 1675 ---- ---- ---- ---- .024 -.002 .026 21 1700 ---- ---- ---- ---- .028 -.002 .030 5 1725 ---- ---- ---- ---- .033 -.002 3 .035 1750 ---- ---- ---- ---- .039 -.002 .041 301 1775 ---- ---- .047A .047A .045 -.003 .048 4 1800 ---- ---- .054A .052A .053 -.004 2 .057 145 1825 ---- ---- .063A .063A .061 -.005 .066 35 1850 ---- ---- .072A .072A .071 -.005 .076 188 1875 ---- ---- .083A .083A .083 -.006 .089 127 1900 ---- .105B .096A .096A .096 -.007 .103 80 1925 ---- .124B .111A .111A .112 -.007 .119 6 1950 ---- .144B .128A .128A .130 -.009 .139 17 1975 ---- .168B .149A .149A .151 -.010 .161 6 2000 ---- .197B .172A .172A .176 -.010 2 .186 5 323 2025 ---- .229B .198A .198A .205 -.011 .216 1 2050 ---- .267B .228A .228A .238 -.012 .250 1 42 2075 ---- .310B .265A .265A .277 -.012 .289 25 2100 ---- .361B .307A .307A .322 -.012 .334 160 2110 ---- .383B .326A .326A .342 -.012 .354 2115 ---- .394B .335A .335A .352 -.012 .364 2120 ---- .406B .345A .345A .363 -.011 .374 2125 ---- .418B .356A .356A .374 -.011 .385 4 75 2130 ---- .430B .366A .366A .385 -.011 .396 2135 ---- .443B .377A .377A .397 -.010 .407 2140 ---- .456B .388A .388A .409 -.010 .419 2145 ---- .469B .400A .400A .421 -.009 .430 2150 ---- .483B .410A .410A .434 -.009 .443 1 1229 2155 ---- .497B .422A .422A .447 -.008 .455 2160 ---- .511B .434A .434A .460 -.008 .468 2165 ---- .526B .446A .446A .473 -.008 .481 2170 ---- .541B .459A .459A .487 -.007 .494 2175 ---- .556B .472A .472A .501 -.007 .508 17 2180 ---- .572B .484A .484A .516 -.006 .522 2185 ---- .588B .498A .498A .530 -.006 .536 2190 ---- .605B .512A .512A .545 -.006 .551 2195 .552 .620B .526A .557B .561 -.005 3 .566 2200 ---- .639B .541A .541A .577 -.004 .581 315 2205 ---- .656B .556A .556A .593 -.004 .597 2210 ---- .674B .571A .571A .609 -.004 .613 2215 ---- .692B .587A .587A .626 -.004 .630 2220 ---- .711B .602A .602A .643 -.004 .647 2225 ---- .730B .618A .618A .661 -.003 .664 3 11 2230 ---- .749B .635A .635A .679 -.002 .681 2235 ---- .769B .652A .652A .698 -.001 .699 2240 ---- .789B .669A .669A .717 -.001 .718 2245 ---- .810B .687A .687A .736 .000 .736 2250 ---- .830B .705A .705A .756 .000 .756 8 127 2255 ---- .852B .723A .723A .776 +.001 .775 2260 ---- .874B .743A .743A .797 +.002 .795 2265 ---- .896B .761A .761A .818 +.003 .815 2270 ---- .919B .781A .781A .839 +.003 .836 2275 ---- .942B .800A .800A .860 +.004 .856 54 2280 ---- .965B .821A .821A .882 +.004 .878 2285 ---- .989B .841A .841A .904 +.005 .899 2290 ---- 1.013B .862A .862A .927 +.006 .921 2295 ---- 1.038B .884A .884A .950 +.006 .944 2300 ---- 1.063B .905A .905A .973 +.007 .966 3 65 2305 ---- 1.088B .928A .928A .996 +.007 .989 2310 ---- 1.114B .950A .950A 1.020 +.007 1.013 2315 ---- 1.140B .973A .973A 1.045 +.008 1.037 2320 ---- 1.167B .996A .996A 1.070 +.009 1.061 2325 ---- 1.194B 1.020A 1.020A 1.095 +.010 1.085 1 70 2330 ---- 1.221B 1.044A 1.044A 1.121 +.011 1.110 2335 ---- 1.249B 1.068A 1.068A 1.147 +.012 1.135 2340 ---- 1.277B 1.093A 1.093A 1.174 +.013 1.161 2345 ---- 1.305B 1.118A 1.118A 1.201 +.015 1.186 2350 ---- 1.334B 1.143A 1.143A 1.229 +.016 1.213 32 2355 ---- 1.362B 1.169A 1.169A 1.256 +.017 1.239 2360 ---- 1.392B 1.195A 1.195A 1.284 +.017 1.267 2365 ---- 1.422B 1.222A 1.222A 1.313 +.019 1.294 2370 ---- 1.452B 1.249A 1.249A 1.341 +.019 1.322 2375 ---- 1.482B 1.276A 1.276A 1.370 +.020 1.350 170 2380 ---- 1.513B 1.303A 1.303A 1.400 +.021 1.379 2385 ---- 1.544B 1.331A 1.331A 1.429 +.021 1.408 2390 ---- 1.575B 1.360A 1.360A 1.459 +.022 1.437 2395 ---- 1.607B 1.388A 1.388A 1.489 +.022 1.467 2400 ---- 1.639B 1.418A 1.418A 1.520 +.023 1.497 8 60 2405 ---- 1.672B 1.447A 1.447A 1.551 +.024 1.527 2410 ---- 1.704B 1.477A 1.477A 1.582 +.024 1.558 2415 ---- 1.738B 1.507A 1.507A 1.613 +.024 1.589 2420 ---- 1.770B 1.538A 1.538A 1.645 +.025 1.620 2425 1.614 1.805B 1.568A 1.592A 1.677 +.025 2 1.652 59 2430 ---- 1.839B 1.599A 1.599A 1.710 +.026 1.684 2435 ---- 1.873B 1.630A 1.630A 1.743 +.027 1.716 2440 ---- 1.907B 1.662A 1.662A 1.776 +.027 1.749 2445 ---- 1.942B 1.694A 1.694A 1.809 +.027 1.782 2450 ---- 1.978B 1.726A 1.726A 1.843 +.028 1.815 110 2455 ---- 2.014B 1.758A 1.758A 1.877 +.029 1.848 2460 ---- 2.048B 1.792A 1.792A 1.912 +.030 1.882 2465 ---- 2.085B 1.825A 1.825A 1.946 +.030 1.916 2470 ---- 2.122B 1.858A 1.858A 1.982 +.032 1.950 2475 ---- 2.158B 1.891A 1.891A 2.017 +.032 1.985 13 2480 ---- 2.194B 1.924A 1.924A 2.053 +.034 2.019 2485 ---- 2.231B 1.960A 1.960A 2.089 +.035 2.054 2490 ---- 2.269B 1.994A 1.994A 2.125 +.035 2.090 2495 ---- 2.307B 2.029A 2.029A 2.162 +.037 2.125 2500 ---- 2.345B 2.064A 2.064A 2.198 +.037 2.161 450 2505 ---- 2.374B 2.100A 2.100A 2.235 +.038 2.197 2510 ---- 2.413B 2.136A 2.136A 2.273 +.039 2.234 2515 ---- ---- ---- 2.174A 2.310 ---- ---- 2520 ---- ---- ---- 2.210A 2.348 ---- ---- 2525 ---- 2.537B 2.243A 2.243A 2.386 +.042 2.344 4 10 2530 ---- ---- ---- 2.283A 2.425 ---- ---- 2535 ---- ---- ---- 2.321A 2.463 ---- ---- 2540 ---- ---- ---- 2.358A 2.502 ---- ---- 2545 ---- ---- ---- 2.395A 2.541 ---- ---- 2550 ---- 2.736B 2.428A 2.428A 2.581 +.048 2.533 152 2555 ---- ---- ---- 2.470A 2.620 ---- ---- 2575 ---- 2.940B 2.621A 2.621A 2.780 +.053 2.727 23 2600 ---- 3.148B 2.819A 2.819A 2.985 +.058 2.927 60 505 2625 ---- 3.361B 3.022A 3.022A 3.194 +.062 3.132 14 2650 ---- 3.577B 3.229A 3.229A 3.407 +.067 3.340 3 2675 ---- 3.797B 3.440A 3.440A 3.623 +.070 3.553 37 2700 ---- 4.019B 3.655A 3.655A 3.843 +.073 3.770 608 2725 ---- 4.244B 3.873A 3.873A 4.066 +.077 3.989 6 2750 ---- 4.471B 4.094A 4.094A 4.291 +.079 4.212 12 2775 ---- 4.701B 4.319A 4.319A 4.518 +.082 4.436 2800 ---- 4.932B 4.544A 4.544A 4.748 +.084 4.664 17 2825 ---- 5.164B 4.772A 4.772A 4.979 +.086 4.893 3 2850 ---- 5.397B 5.002A 5.002A 5.212 +.089 5.123 3 2875 ---- 5.633B 5.233A 5.233A 5.447 +.091 5.356 2900 ---- 5.870B 5.467A 5.467A 5.682 +.092 5.590 1 2925 ---- 6.108B 5.702A 5.702A 5.919 +.094 5.825 2 2950 ---- 6.347B 5.938A 5.938A 6.157 +.096 6.061 1 2975 ---- 6.587B 6.175A 6.175A 6.396 +.097 6.299 1 3000 ---- 6.827B 6.413A 6.413A 6.635 +.098 6.537 33 3025 ---- 7.068B 6.650A 6.650A 6.876 +.100 6.776 1 3050 ---- 7.311B 6.890A 6.890A 7.117 +.101 7.016 2 3075 ---- 7.554B 7.132A 7.132A 7.359 +.102 7.257 2 3100 ---- 7.797B 7.374A 7.374A 7.602 +.103 7.499 2 3125 ---- 8.041B 7.615A 7.615A 7.845 +.104 7.741 3150 ---- 8.256B 7.858A 7.858A 8.089 +.105 7.984 1 3175 ---- 8.363B 8.100A 8.100A 8.334 +.107 8.227 1 3200 ---- 8.493B 8.345A 8.345A 8.579 +.108 8.471 7 3225 ---- ---- 8.590A 8.590A 8.824 +.109 8.715 3250 ---- ---- ---- ---- 9.070 +.110 8.960 17 3275 ---- ---- ---- ---- 9.316 +.110 9.206 1 3300 ---- ---- ---- ---- 9.563 +.111 9.452 118 3325 ---- ---- ---- ---- 9.810 +.112 9.698 3350 ---- ---- ---- ---- 10.057 +.113 9.944 3375 ---- ---- ---- ---- 10.305 +.114 10.191 3400 ---- ---- ---- ---- 10.553 +.115 10.438 11 3425 ---- ---- ---- ---- 10.801 +.115 10.686 3450 ---- ---- ---- ---- 11.049 +.115 10.934 3475 ---- ---- ---- ---- 11.298 +.116 11.182 3500 ---- ---- ---- ---- 11.547 +.116 11.431 3 3525 ---- ---- ---- ---- 11.796 +.117 11.679 3550 ---- ---- ---- ---- 12.046 +.118 11.928 3575 ---- ---- ---- ---- 12.295 +.118 12.177 3600 ---- ---- ---- ---- 12.545 +.118 12.427 3625 ---- ---- ---- ---- 12.795 +.119 12.676 3650 ---- ---- ---- ---- 13.045 +.119 12.926 4000 ---- ---- ---- ---- 16.545 +.119 16.426 2 4500 ---- ---- ---- ---- 21.545 +.119 21.426 5000 ---- ---- ---- ---- 26.545 +.119 26.426 6000 ---- ---- ---- ---- 36.545 +.119 36.426 7000 ---- ---- ---- ---- 46.545 +.119 46.426 8000 ---- ---- ---- ---- 56.545 +.119 56.426 9000 ---- ---- ---- ---- 66.545 +.119 66.426 10000 ---- ---- ---- ---- 76.545 +.119 76.426 SO OCT23 Silver Option PUT 1350 ---- ---- ---- ---- .006 -.001 .007 1375 ---- ---- ---- ---- .007 -.001 .008 1400 ---- ---- ---- ---- .009 .000 .009 1425 ---- ---- ---- ---- .010 -.001 .011 1 1450 ---- ---- ---- ---- .012 -.001 .013 1475 ---- ---- ---- ---- .014 -.001 .015 1500 ---- ---- ---- ---- .016 -.001 .017 10 1525 ---- ---- ---- ---- .018 -.002 .020 1550 ---- ---- ---- ---- .021 -.002 .023 1575 ---- ---- ---- ---- .024 -.002 .026 1600 ---- ---- ---- ---- .028 -.002 .030 1625 ---- ---- ---- ---- .032 -.002 .034 1650 ---- ---- ---- ---- .037 -.002 .039 1675 ---- ---- ---- ---- .042 -.002 .044 1700 ---- ---- ---- ---- .048 -.003 .051 1725 ---- ---- .057A .057A .055 -.003 .058 1750 ---- ---- .065A .065A .063 -.003 .066 1 1775 ---- ---- .073A .073A .072 -.004 .076 1800 ---- ---- .083A .083A .082 -.004 .086 1 1825 ---- ---- .095A .095A .094 -.005 .099 1850 ---- ---- .108A .108A .107 -.006 .113 1 1875 ---- .131B .122A .122A .122 -.007 .129 1900 ---- .151B .139A .139A .140 -.007 .147 1925 ---- .173B .158A .158A .160 -.008 .168 1950 ---- .199B .180A .180A .183 -.009 .192 1975 ---- .228B .205A .205A .210 -.009 .219 2000 ---- .261B .234A .234A .240 -.010 .250 5 2025 ---- .299B .267A .267A .274 -.011 .285 2050 ---- .342B .303A .303A .313 -.011 2 .324 3 2075 ---- .389B .343A .343A .357 -.011 .368 2100 ---- .444B .389A .389A .406 -.012 .418 25 2125 ---- .504B .441A .441A .462 -.010 .472 2150 ---- .570B .497A .497A .523 -.010 2 .533 11 2175 ---- .645B .562A .562A .592 -.009 .601 25 2200 ---- .726B .633A .633A .668 -.007 .675 19 2225 ---- .815B .710A .710A .751 -.005 .756 51 2250 ---- .911B .799A .799A .843 -.001 .844 6 2275 ---- 1.016B .893A .893A .942 +.001 .941 17 2300 ---- 1.128B .993A .993A 1.050 +.005 1.045 60 2325 ---- 1.250B 1.101A 1.101A 1.166 +.009 1.157 2350 ---- 1.380B 1.218A 1.218A 1.290 +.013 1.277 10 2375 ---- 1.519B 1.342A 1.342A 1.421 +.016 1.405 6 2400 ---- 1.665B 1.474A 1.474A 1.561 +.020 1.541 1 2425 ---- 1.820B 1.614A 1.614A 1.708 +.024 1.684 2450 ---- 1.979B 1.761A 1.761A 1.862 +.028 1.834 2475 ---- 2.144B 1.915A 1.915A 2.023 +.031 1.992 1 2500 ---- 2.318B 2.075A 2.075A 2.191 +.035 2.156 3 2525 ---- 2.498B 2.242A 2.242A 2.365 +.038 2.327 3 2550 ---- 2.681B 2.414A 2.414A 2.545 +.042 2.503 11 2575 ---- 2.870B 2.593A 2.593A 2.730 +.044 2.686 2 20 2600 ---- 3.065B 2.777A 2.777A 2.921 +.048 2.873 4 8 2625 ---- 3.265B 2.967A 2.967A 3.117 +.052 3.065 9 2650 ---- 3.469B 3.161A 3.161A 3.317 +.055 3.262 2675 ---- 3.676B 3.359A 3.359A 3.521 +.058 3.463 2700 ---- 3.887B 3.562A 3.562A 3.730 +.062 3.668 2725 ---- 4.102B 3.768A 3.768A 3.941 +.064 3.877 2750 ---- 4.318B 3.978A 3.978A 4.156 +.068 4.088 2775 ---- 4.538B 4.192A 4.192A 4.374 +.071 4.303 2800 ---- 4.760B 4.407A 4.407A 4.594 +.074 4.520 2 2825 ---- 4.984B 4.626A 4.626A 4.817 +.077 4.740 2 2850 ---- 5.211B 4.847A 4.847A 5.041 +.080 4.961 2875 ---- 5.439B 5.070A 5.070A 5.268 +.083 5.185 2900 5.363 5.668B 5.295A 5.666B 5.496 +.085 1 5.411 2925 ---- 5.899B 5.522A 5.522A 5.726 +.087 5.639 1 2950 ---- 6.131B 5.750A 5.750A 5.957 +.089 5.868 2975 ---- 6.363B 5.980A 5.980A 6.190 +.092 6.098 3000 ---- 6.598B 6.211A 6.211A 6.423 +.093 6.330 3025 ---- 6.834B 6.443A 6.443A 6.658 +.095 6.563 3050 ---- 7.070B 6.678A 6.678A 6.894 +.097 6.797 3075 ---- 7.307B 6.912A 6.912A 7.131 +.099 7.032 3100 ---- 7.546B 7.148A 7.148A 7.368 +.100 7.268 1 3125 ---- 7.785B 7.385A 7.385A 7.606 +.101 7.505 3150 ---- 8.025B 7.622A 7.622A 7.846 +.103 7.743 1 3175 ---- 8.265B 7.860A 7.860A 8.085 +.104 7.981 1 3200 ---- 8.506B 8.100A 8.100A 8.326 +.106 8.220 1 3225 ---- 8.748B 8.340A 8.340A 8.567 +.107 8.460 3250 ---- 8.990B 8.580A 8.580A 8.809 +.108 8.701 3275 ---- 9.233B 8.820A 8.820A 9.051 +.109 8.942 3300 ---- 9.476B 9.063A 9.063A 9.294 +.110 9.184 3325 ---- 9.720B 9.305A 9.305A 9.537 +.111 9.426 3350 ---- 9.964B 9.546A 9.546A 9.781 +.112 9.669 3375 ---- 10.207B 9.791A 9.791A 10.025 +.113 9.912 1 3400 ---- 10.320B 10.034A 10.034A 10.270 +.114 10.156 3425 ---- 10.465B 10.278A 10.278A 10.515 +.115 10.400 1 3450 ---- ---- 10.523A 10.523A 10.761 +.116 10.645 2 2 3475 ---- ---- ---- ---- 11.007 +.117 10.890 3500 ---- ---- ---- 11.079A 11.253 +.117 5 11.136 21 3525 ---- ---- ---- ---- 11.499 +.117 11.382 3550 ---- ---- ---- ---- 11.746 +.118 11.628 3575 ---- ---- ---- ---- 11.994 +.120 11.874 1 3600 ---- ---- ---- ---- 12.241 +.120 12.121 3625 ---- ---- ---- ---- 12.489 +.120 12.369 3650 ---- ---- ---- ---- 12.737 +.121 12.616 3675 ---- ---- ---- ---- 12.985 +.121 12.864 SO NOV23 Silver Option PUT 1350 ---- ---- ---- ---- .013 -.001 .014 1375 ---- ---- ---- ---- .015 -.001 .016 1400 ---- ---- ---- ---- .017 -.001 .018 25 1425 ---- ---- ---- ---- .019 -.002 .021 1450 ---- ---- ---- ---- .022 -.002 .024 1475 ---- ---- ---- ---- .025 -.002 .027 1500 ---- ---- ---- ---- .029 -.002 .031 1525 ---- ---- ---- ---- .033 -.002 .035 1550 ---- ---- ---- ---- .038 -.002 .040 1575 ---- ---- ---- ---- .043 -.002 .045 1600 ---- ---- ---- ---- .048 -.003 .051 1625 ---- ---- ---- ---- .055 -.003 .058 1650 ---- ---- ---- ---- .062 -.003 .065 1675 ---- ---- ---- ---- .070 -.003 .073 1700 ---- ---- .082A .082A .079 -.004 .083 1725 ---- ---- .092A .092A .089 -.004 .093 1750 ---- ---- .103A .103A .100 -.005 .105 1775 ---- ---- .116A .116A .113 -.006 .119 1800 ---- ---- .130A .130A .128 -.006 .134 1825 ---- .152B .146A .146A .144 -.007 .151 1850 ---- .173B .164A .164A .163 -.008 .171 1875 ---- .195B .184A .184A .184 -.008 .192 1900 ---- .221B .206A .206A .208 -.009 .217 1925 ---- .250B .232A .232A .234 -.011 .245 1950 ---- .283B .260A .260A .264 -.011 .275 1975 ---- .320B .291A .291A .297 -.013 .310 2000 ---- .361B .327A .327A .335 -.013 .348 30 2025 ---- .406B .367A .367A .376 -.015 .391 2050 ---- .457B .410A .410A .423 -.015 .438 2075 ---- .512B .459A .459A .474 -.015 .489 2100 ---- .574B .513A .513A .531 -.015 .546 1 2125 ---- .642B .572A .572A .594 -.015 .609 1 2150 ---- .715B .636A .636A .663 -.014 .677 5 2175 ---- .797B .708A .708A .740 -.012 .752 2 2200 ---- .883B .787A .787A .823 -.010 .833 1 401 2225 ---- .978B .871A .871A .913 -.007 .920 2250 ---- 1.082B .966A .966A 1.011 -.004 1.015 2275 ---- 1.191B 1.066A 1.066A 1.116 -.001 1.117 2300 ---- 1.309B 1.174A 1.174A 1.228 +.002 1.226 3 2325 ---- 1.434B 1.288A 1.288A 1.347 +.004 1.343 1 2350 ---- 1.567B 1.409A 1.409A 1.474 +.007 1.467 2375 ---- 1.706B 1.536A 1.536A 1.608 +.011 1.597 2400 ---- 1.852B 1.670A 1.670A 1.748 +.013 1.735 2425 ---- 2.005B 1.810A 1.810A 1.896 +.017 1.879 2450 ---- 2.164B 1.957A 1.957A 2.049 +.019 2.030 2475 ---- 2.329B 2.110A 2.110A 2.209 +.022 2.187 2500 ---- 2.500B 2.270A 2.270A 2.375 +.026 2.349 2525 ---- 2.676B 2.435A 2.435A 2.547 +.029 2.518 2550 ---- 2.857B 2.605A 2.605A 2.724 +.032 2.692 2575 ---- 3.045B 2.780A 2.780A 2.906 +.035 2.871 2600 ---- 3.236B 2.960A 2.960A 3.092 +.038 3.054 2625 ---- 3.429B 3.147A 3.147A 3.284 +.041 3.243 2650 ---- 3.627B 3.337A 3.337A 3.479 +.044 3.435 2675 ---- 3.830B 3.531A 3.531A 3.679 +.048 3.631 2700 ---- 4.036B 3.729A 3.729A 3.882 +.051 3.831 2725 ---- 4.244B 3.930A 3.930A 4.088 +.053 4.035 2750 ---- 4.456B 4.135A 4.135A 4.298 +.057 4.241 2775 ---- 4.671B 4.343A 4.343A 4.510 +.059 4.451 2800 ---- 4.888B 4.553A 4.553A 4.725 +.062 4.663 2825 ---- 5.107B 4.767A 4.767A 4.943 +.065 4.878 2850 ---- 5.329B 4.983A 4.983A 5.163 +.068 5.095 2875 ---- 5.552B 5.199A 5.199A 5.384 +.070 5.314 2900 ---- 5.777B 5.421A 5.421A 5.608 +.073 5.535 2925 ---- 6.003B 5.643A 5.643A 5.833 +.076 5.757 2950 ---- 6.231B 5.866A 5.866A 6.060 +.078 5.982 2975 ---- 6.460B 6.092A 6.092A 6.288 +.080 6.208 3000 ---- 6.691B 6.319A 6.319A 6.518 +.083 6.435 3025 ---- 6.922B 6.547A 6.547A 6.748 +.084 6.664 3050 ---- 7.155B 6.775A 6.775A 6.980 +.086 6.894 3075 ---- 7.389B 7.006A 7.006A 7.213 +.088 7.125 3100 ---- 7.622B 7.237A 7.237A 7.447 +.090 7.357 3125 ---- 7.858B 7.471A 7.471A 7.682 +.092 7.590 3150 ---- 8.094B 7.706A 7.706A 7.918 +.094 7.824 3175 ---- 8.331B 7.941A 7.941A 8.154 +.095 8.059 3200 ---- 8.568B 8.176A 8.176A 8.391 +.096 8.295 3225 ---- 8.808B 8.412A 8.412A 8.629 +.098 8.531 3250 ---- 9.047B 8.649A 8.649A 8.868 +.099 8.769 3275 ---- 9.286B 8.887A 8.887A 9.107 +.101 9.006 3300 ---- 9.526B 9.125A 9.125A 9.347 +.102 9.245 3325 ---- 9.767B 9.364A 9.364A 9.587 +.103 9.484 3350 ---- 10.009B 9.604A 9.604A 9.828 +.104 9.724 3375 ---- 10.251B 9.845A 9.845A 10.070 +.105 9.965 3400 ---- 10.493B 10.085A 10.085A 10.312 +.106 10.206 3425 ---- 10.736B 10.325A 10.325A 10.555 +.108 10.447 3450 ---- 10.980B 10.568A 10.568A 10.798 +.109 10.689 3475 ---- 11.224B 10.811A 10.811A 11.041 +.109 10.932 3500 ---- 11.467B 11.052A 11.052A 11.285 +.110 11.175 3525 ---- 11.712B 11.297A 11.297A 11.530 +.111 11.419 3550 ---- 11.925B 11.540A 11.540A 11.774 +.111 11.663 3575 ---- 12.033B 11.784A 11.784A 12.020 +.113 11.907 3600 ---- 12.192B 12.029A 12.029A 12.265 +.113 12.152 3625 ---- ---- 12.273A 12.273A 12.511 +.114 12.397 3650 ---- ---- ---- ---- 12.757 +.115 12.642 3675 ---- ---- ---- ---- 13.004 +.116 12.888 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 -.001 .010 1 1225 ---- ---- ---- ---- .010 -.001 .011 400 1250 ---- ---- ---- ---- .012 -.001 .013 1275 ---- ---- ---- ---- .014 -.001 .015 1300 ---- ---- ---- ---- .016 -.001 .017 1325 ---- ---- ---- ---- .018 -.002 .020 1350 ---- ---- ---- ---- .021 -.001 .022 1 1375 ---- ---- ---- ---- .024 -.002 .026 202 1400 ---- ---- ---- ---- .027 -.002 .029 1 1425 ---- ---- ---- ---- .031 -.002 .033 1450 ---- ---- ---- ---- .035 -.002 .037 200 1475 ---- ---- ---- ---- .040 -.002 .042 1500 ---- ---- ---- ---- .045 -.002 .047 2 1525 ---- ---- ---- ---- .050 -.003 .053 1 1550 ---- ---- ---- ---- .057 -.003 .060 2 1575 ---- ---- ---- ---- .064 -.003 .067 1 1600 ---- ---- ---- ---- .071 -.004 .075 134 1625 ---- ---- ---- ---- .080 -.005 .085 1650 ---- ---- .094A .094A .090 -.005 .095 8 1675 ---- ---- .105A .105A .101 -.005 .106 1 1700 ---- ---- .117A .117A .113 -.006 .119 8 1725 ---- ---- .130A .130A .126 -.007 .133 1750 ---- ---- .144A .144A .141 -.007 .148 4 1775 ---- ---- .160A .160A .158 -.008 .166 10 1800 ---- .186B .178A .178A .177 -.008 .185 228 1825 ---- .209B .198A .198A .197 -.010 .207 6 1850 ---- .234B .220A .220A .221 -.010 .231 100 1875 ---- .261B .245A .245A .246 -.012 .258 9 1900 ---- .293B .273A .273A .275 -.012 .287 56 1925 ---- .327B .302A .302A .307 -.013 .320 115 1950 ---- .366B .336A .336A .343 -.014 .357 39 1975 ---- .408B .375A .375A .382 -.015 .397 1 2000 ---- .457B .416A .416A .426 -.015 .441 67 2025 ---- .509B .462A .462A .474 -.016 .490 45 2050 ---- .566B .513A .513A .527 -.016 .543 18 2075 ---- .628B .569A .569A .586 -.016 .602 7 2100 ---- .696B .629A .629A .650 -.015 .665 5 195 2125 ---- .770B .695A .695A .720 -.015 50 .735 100 2150 ---- .850B .768A .768A .796 -.014 .810 26 2175 ---- .937B .846A .846A .879 -.012 .891 2200 ---- 1.030B .930A .930A .968 -.011 .979 25 197 2225 ---- 1.130B 1.026A 1.026A 1.064 -.009 1.073 25 2250 ---- 1.237B 1.124A 1.124A 1.166 -.007 1.173 26 2275 ---- 1.353B 1.229A 1.229A 1.276 -.005 1.281 225 2300 ---- 1.473B 1.342A 1.342A 1.392 -.002 1.394 171 2325 ---- 1.601B 1.459A 1.459A 1.515 +.001 1.514 100 2350 ---- 1.736B 1.582A 1.582A 1.644 +.003 1.641 21 2375 ---- 1.877B 1.713A 1.713A 1.780 +.006 1.774 110 2400 ---- 2.024B 1.850A 1.850A 1.922 +.008 1.914 109 2425 ---- 2.177B 1.993A 1.993A 2.070 +.011 2.059 7 2450 ---- 2.335B 2.141A 2.141A 2.223 +.013 2.210 4 2475 ---- 2.499B 2.296A 2.296A 2.383 +.016 2.367 44 2500 2.556 2.668B 2.456A 2.515A 2.547 +.018 1 2.529 29 2525 2.680 2.843B 2.621A 2.629A 2.717 +.021 1 2.696 6 2550 ---- 3.021B 2.790A 2.790A 2.892 +.023 2.869 15 2575 3.031 3.204B 2.963A 3.064B 3.071 +.025 1 3.046 1 1 2600 ---- 3.391B 3.141A 3.141A 3.255 +.028 3.227 15 2625 ---- 3.583B 3.323A 3.323A 3.443 +.031 3.412 32 2650 ---- 3.778B 3.510A 3.510A 3.635 +.033 3.602 1 2675 ---- 3.977B 3.701A 3.701A 3.831 +.036 3.795 111 2700 ---- 4.179B 3.895A 3.895A 4.029 +.038 3.991 4 2725 ---- 4.383B 4.091A 4.091A 4.232 +.041 4.191 2750 ---- 4.591B 4.293A 4.293A 4.437 +.044 4.393 2775 ---- 4.801B 4.497A 4.497A 4.645 +.047 4.598 2800 ---- 5.014B 4.703A 4.703A 4.855 +.049 4.806 2825 ---- 5.228B 4.912A 4.912A 5.068 +.051 5.017 2850 ---- 5.446B 5.123A 5.123A 5.284 +.055 5.229 2875 ---- 5.665B 5.337A 5.337A 5.501 +.057 5.444 2900 ---- 5.885B 5.553A 5.553A 5.720 +.059 5.661 2925 ---- 6.108B 5.770A 5.770A 5.942 +.062 5.880 2950 ---- 6.332B 5.990A 5.990A 6.164 +.064 6.100 2975 ---- 6.557B 6.211A 6.211A 6.389 +.067 6.322 3000 ---- 6.784B 6.434A 6.434A 6.614 +.069 6.545 14 3025 ---- 7.012B 6.659A 6.659A 6.842 +.072 6.770 3050 ---- 7.242B 6.884A 6.884A 7.070 +.074 6.996 3075 ---- 7.472B 7.109A 7.109A 7.299 +.075 7.224 3100 ---- 7.703B 7.339A 7.339A 7.530 +.077 7.453 3125 ---- 7.936B 7.568A 7.568A 7.762 +.080 7.682 1 3150 ---- 8.168B 7.799A 7.799A 7.994 +.081 7.913 3175 ---- 8.403B 8.029A 8.029A 8.228 +.083 8.145 1 3200 ---- 8.638B 8.262A 8.262A 8.462 +.085 8.377 1 3225 ---- 8.873B 8.495A 8.495A 8.697 +.086 8.611 3250 ---- 9.109B 8.729A 8.729A 8.933 +.088 8.845 1 3275 ---- 9.346B 8.963A 8.963A 9.170 +.090 9.080 15 3300 ---- 9.584B 9.200A 9.200A 9.407 +.092 9.315 1 3325 ---- 9.822B 9.436A 9.436A 9.645 +.093 9.552 3350 ---- 10.061B 9.673A 9.673A 9.883 +.094 9.789 3375 ---- 10.301B 9.909A 9.909A 10.122 +.096 10.026 3400 ---- 10.541B 10.148A 10.148A 10.362 +.097 10.265 3425 ---- 10.781B 10.386A 10.386A 10.602 +.099 10.503 3450 ---- 11.022B 10.627A 10.627A 10.843 +.100 10.743 3475 ---- 11.263B 10.866A 10.866A 11.084 +.102 10.982 3500 ---- 11.505B 11.106A 11.106A 11.326 +.103 11.223 3525 ---- 11.748B 11.347A 11.347A 11.568 +.104 11.464 3550 ---- 11.991B 11.588A 11.588A 11.810 +.105 11.705 3575 ---- 12.234B 11.830A 11.830A 12.053 +.106 11.947 3600 ---- 12.478B 12.072A 12.072A 12.296 +.107 12.189 3625 ---- 12.721B 12.315A 12.315A 12.540 +.108 12.432 3650 ---- 12.966B 12.558A 12.558A 12.784 +.109 12.675 3675 ---- 13.210B 12.800A 12.800A 13.028 +.110 12.918 1 3700 ---- 13.455B 13.045A 13.045A 13.273 +.111 13.162 3725 ---- 13.599B 13.288A 13.288A 13.518 +.112 13.406 3750 ---- 13.766B 13.533A 13.533A 13.764 +.113 13.651 3775 ---- 13.898B 13.776A 13.776A 14.009 +.113 15 13.896 4 3800 ---- ---- ---- ---- 14.255 +.114 14.141 28 3825 ---- ---- ---- ---- 14.502 +.115 14.387 3850 ---- ---- ---- ---- 14.748 +.115 14.633 3875 ---- ---- ---- ---- 14.995 +.116 14.879 3900 ---- ---- ---- ---- 15.242 +.117 15.125 3925 ---- ---- ---- ---- 15.490 +.118 15.372 3950 ---- ---- ---- ---- 15.738 +.119 15.619 3975 ---- ---- ---- ---- 15.986 +.120 15.866 4000 ---- ---- ---- ---- 16.234 +.120 16.114 4025 ---- ---- ---- ---- 16.483 +.121 16.362 4050 ---- ---- ---- ---- 16.731 +.121 16.610 4075 ---- ---- ---- ---- 16.980 +.122 16.858 4500 ---- ---- ---- ---- 21.229 +.126 21.103 1 5000 ---- ---- ---- ---- 26.229 +.126 26.103 6000 ---- ---- ---- ---- 36.229 +.126 36.103 7000 ---- ---- ---- ---- 46.229 +.126 46.103 7500 ---- ---- ---- ---- 51.229 +.126 51.103 8000 ---- ---- ---- ---- 56.229 +.126 56.103 9000 ---- ---- ---- ---- 66.229 +.126 66.103 10000 ---- ---- ---- ---- 76.229 +.126 76.103 SO MAR24 Silver Option PUT 1100 ---- ---- ---- ---- .017 -.001 .018 1125 ---- ---- ---- ---- .020 .000 .020 1150 ---- ---- ---- ---- .022 -.001 .023 1175 ---- ---- ---- ---- .025 -.001 .026 1200 ---- ---- ---- ---- .028 -.001 .029 1225 ---- ---- ---- ---- .032 -.001 .033 1250 ---- ---- ---- ---- .036 -.001 .037 1275 ---- ---- ---- ---- .040 -.001 .041 1300 ---- ---- ---- ---- .045 -.001 .046 1325 ---- ---- ---- ---- .050 -.001 .051 1350 ---- ---- ---- ---- .055 -.002 .057 1375 ---- ---- ---- ---- .061 -.002 .063 1400 ---- ---- ---- ---- .068 -.001 .069 1425 ---- ---- ---- ---- .075 -.001 .076 1450 ---- ---- ---- ---- .082 -.002 .084 1475 ---- ---- ---- ---- .091 -.001 .092 1500 .105 .105 .105 .105 .100 -.001 1 .101 1525 ---- ---- ---- ---- .110 -.001 .111 1550 ---- ---- ---- ---- .121 -.002 .123 1575 ---- ---- ---- ---- .133 -.002 .135 1600 ---- ---- ---- ---- .147 -.001 .148 1625 ---- ---- ---- ---- .162 -.001 .163 1 1650 ---- ---- ---- ---- .178 -.002 1 .180 1675 ---- ---- ---- ---- .197 -.001 .198 1700 ---- ---- ---- ---- .217 -.002 .219 1 1725 ---- .242B ---- .242B .239 -.002 .241 1750 ---- .268B ---- .268B .264 -.002 .266 1775 ---- .296B .292A .296B .290 -.003 .293 1 1800 ---- .327B .320A .327B .320 -.002 .322 100 1825 ---- .361B .350A .361B .352 -.003 .355 1850 ---- .398B .384A .398B .386 -.004 .390 1875 ---- .438B .420A .438B .424 -.004 .428 1900 ---- .481B .459A .459A .465 -.005 .470 1925 ---- .528B .502A .502A .509 -.005 .514 1950 ---- .579B .548A .548A .557 -.006 .563 1975 ---- .634B .598A .598A .609 -.006 .615 1 2000 ---- .692B .651A .651A .664 -.007 .671 2 2025 ---- .756B .709A .709A .724 -.007 .731 2050 ---- .823B .771A .771A .788 -.007 .795 2075 ---- .896B .838A .838A .857 -.007 .864 2100 ---- .973B .909A .909A .930 -.008 .938 70 2125 ---- 1.056B .985A .985A 1.009 -.007 1.016 1 2150 ---- 1.144B 1.067A 1.067A 1.093 -.007 1.100 1 2175 ---- 1.238B 1.153A 1.153A 1.182 -.006 1.188 1 2200 ---- 1.333B 1.245A 1.245A 1.276 -.006 1.282 188 2225 ---- 1.437B 1.346A 1.346A 1.376 -.006 1.382 2 2250 ---- 1.547B 1.449A 1.449A 1.481 -.005 1.486 10 2275 ---- 1.662B 1.557A 1.557A 1.591 -.005 1.596 2300 ---- 1.783B 1.670A 1.670A 1.707 -.005 1.712 55 2325 ---- 1.910B 1.789A 1.789A 1.829 -.004 1.833 5 2350 ---- 2.041B 1.913A 1.913A 1.956 -.003 1.959 2375 ---- 2.178B 2.043A 2.043A 2.088 -.002 2.090 2400 ---- 2.319B 2.176A 2.176A 2.225 -.001 2.226 2425 ---- 2.466B 2.314A 2.314A 2.367 -.001 2.368 2450 ---- 2.617B 2.457A 2.457A 2.515 +.001 2.514 2 2475 ---- 2.773B 2.603A 2.603A 2.667 +.002 2.665 2500 ---- 2.933B 2.756A 2.756A 2.824 +.004 2.820 125 2525 ---- 3.099B 2.912A 2.912A 2.985 +.005 2.980 29 2550 ---- 3.267B 3.073A 3.073A 3.150 +.006 3.144 2575 ---- 3.440B 3.238A 3.238A 3.320 +.008 3.312 2600 ---- 3.616B 3.407A 3.407A 3.494 +.010 3.484 2 2625 ---- 3.796B 3.580A 3.580A 3.671 +.011 3.660 2650 ---- 3.980B 3.756A 3.756A 3.851 +.012 3.839 120 2675 ---- 4.167B 3.936A 3.936A 4.035 +.014 4.021 2700 ---- 4.356B 4.118A 4.118A 4.223 +.017 4.206 21 2725 ---- 4.549B 4.304A 4.304A 4.413 +.018 4.395 1 2750 ---- 4.744B 4.493A 4.493A 4.606 +.020 4.586 2775 ---- 4.941B 4.685A 4.685A 4.801 +.022 4.779 2800 ---- 5.141B 4.879A 4.879A 5.000 +.024 4.976 2825 ---- 5.343B 5.076A 5.076A 5.200 +.026 5.174 2850 ---- 5.548B 5.275A 5.275A 5.403 +.028 5.375 2875 ---- 5.754B 5.477A 5.477A 5.608 +.030 5.578 2900 ---- 5.963B 5.680A 5.680A 5.815 +.032 5.783 2925 ---- 6.173B 5.886A 5.886A 6.024 +.034 5.990 2950 ---- 6.385B 6.093A 6.093A 6.235 +.036 6.199 2975 ---- 6.599B 6.303A 6.303A 6.447 +.037 6.410 15 3000 ---- 6.814B 6.514A 6.514A 6.662 +.040 6.622 3025 ---- 7.031B 6.726A 6.726A 6.877 +.041 6.836 3050 ---- 7.249B 6.940A 6.940A 7.094 +.043 7.051 3075 ---- 7.469B 7.156A 7.156A 7.313 +.046 7.267 3100 ---- 7.690B 7.373A 7.373A 7.533 +.048 7.485 3125 ---- 7.912B 7.591A 7.591A 7.754 +.049 7.705 3150 ---- 8.135B 7.812A 7.812A 7.976 +.051 7.925 3175 ---- 8.359B 8.032A 8.032A 8.200 +.053 8.147 3200 ---- 8.583B 8.254A 8.254A 8.424 +.054 8.370 1 1 3225 ---- 8.810B 8.477A 8.477A 8.650 +.056 8.594 3250 ---- 9.039B 8.701A 8.701A 8.877 +.059 8.818 3275 ---- 9.267B 8.927A 8.927A 9.104 +.060 9.044 3300 ---- 9.496B 9.153A 9.153A 9.333 +.062 9.271 3325 ---- 9.726B 9.380A 9.380A 9.562 +.064 9.498 3350 ---- 9.957B 9.608A 9.608A 9.792 +.065 9.727 3375 ---- 10.188B 9.837A 9.837A 10.023 +.067 9.956 3400 ---- 10.420B 10.067A 10.067A 10.255 +.069 10.186 3425 ---- 10.653B 10.298A 10.298A 10.487 +.070 10.417 3450 ---- 10.887B 10.529A 10.529A 10.720 +.071 10.649 1 1 3475 ---- 11.122B 10.761A 10.761A 10.954 +.073 10.881 3500 ---- 11.357B 10.993A 10.993A 11.189 +.075 11.114 3525 ---- 11.592B 11.227A 11.227A 11.424 +.077 11.347 3550 ---- 11.828B 11.461A 11.461A 11.660 +.078 11.582 3575 ---- 12.065B 11.696A 11.696A 11.896 +.080 11.816 3600 ---- 12.302B 11.931A 11.931A 12.133 +.081 12.052 3625 ---- 12.539B 12.167A 12.167A 12.370 +.082 12.288 3650 ---- 12.777B 12.403A 12.403A 12.608 +.084 12.524 3675 ---- 13.016B 12.641A 12.641A 12.846 +.085 12.761 3700 ---- 13.255B 12.878A 12.878A 13.085 +.086 2 12.999 4000 ---- 16.157B 15.762A 15.762A 15.985 +.101 15.884 3 5000 ---- ---- ---- 25.766A 25.913 +.123 25.790 4 7000 ---- ---- ---- ---- 45.913 +.123 45.790 10000 ---- ---- ---- ---- 75.913 +.123 75.790 SO MAY24 Silver Option PUT 1400 ---- ---- ---- ---- .098 .000 .098 1425 ---- ---- ---- ---- .110 +.001 .109 1450 ---- ---- ---- ---- .122 +.001 .121 1475 ---- ---- ---- ---- .135 +.001 .134 1500 ---- ---- ---- ---- .149 +.001 .148 1525 ---- ---- ---- ---- .165 +.001 .164 1550 ---- ---- ---- ---- .182 +.002 .180 1575 ---- ---- ---- ---- .200 +.002 .198 1600 ---- ---- ---- ---- .219 +.002 .217 1625 ---- ---- ---- ---- .240 +.002 .238 1650 ---- ---- ---- ---- .262 +.002 .260 1675 ---- ---- ---- ---- .286 +.003 .283 1700 ---- ---- ---- ---- .312 +.004 .308 1725 ---- ---- ---- ---- .339 +.004 .335 1750 ---- ---- ---- ---- .368 +.004 .364 1775 ---- ---- ---- ---- .400 +.005 .395 1800 ---- ---- ---- ---- .433 +.005 .428 1825 ---- ---- ---- ---- .469 +.006 .463 1850 ---- ---- ---- ---- .508 +.007 .501 1875 ---- ---- ---- ---- .550 +.007 .543 1900 ---- ---- ---- ---- .595 +.008 .587 1925 ---- ---- ---- ---- .643 +.009 .634 1950 ---- ---- ---- ---- .695 +.010 .685 1975 ---- ---- ---- ---- .751 +.011 .740 2000 ---- ---- ---- ---- .811 +.012 .799 2025 ---- ---- ---- ---- .875 +.014 .861 2050 ---- ---- ---- ---- .943 +.015 .928 2075 ---- ---- ---- ---- 1.015 +.015 1.000 2100 ---- ---- ---- ---- 1.092 +.016 1.076 2125 ---- ---- ---- ---- 1.174 +.018 1.156 2150 ---- ---- ---- ---- 1.261 +.020 1.241 2175 ---- ---- ---- ---- 1.352 +.021 1.331 2200 ---- ---- ---- ---- 1.448 +.022 1.426 2225 ---- ---- ---- ---- 1.550 +.024 1.526 2250 ---- ---- ---- ---- 1.656 +.025 1.631 2275 ---- ---- ---- ---- 1.767 +.027 1.740 2300 ---- ---- ---- ---- 1.883 +.028 1.855 2325 ---- ---- ---- ---- 2.005 +.030 1.975 2350 ---- ---- ---- ---- 2.131 +.032 2.099 2375 ---- ---- ---- ---- 2.262 +.033 2.229 2400 ---- ---- ---- ---- 2.398 +.035 2.363 2425 ---- ---- ---- ---- 2.538 +.036 2.502 2450 ---- ---- ---- ---- 2.683 +.038 2.645 2475 ---- ---- ---- ---- 2.833 +.039 2.794 2500 ---- ---- ---- ---- 2.987 +.041 2.946 2525 ---- ---- ---- ---- 3.145 +.042 3.103 2550 ---- ---- ---- ---- 3.308 +.044 3.264 2575 ---- ---- ---- ---- 3.474 +.045 3.429 2600 ---- ---- ---- ---- 3.644 +.047 3.597 2625 ---- ---- ---- ---- 3.818 +.049 3.769 2650 ---- ---- ---- ---- 3.995 +.050 3.945 2675 ---- ---- ---- ---- 4.175 +.051 4.124 2700 ---- ---- ---- ---- 4.358 +.053 4.305 2725 ---- ---- ---- ---- 4.544 +.054 4.490 2750 ---- ---- ---- ---- 4.733 +.055 4.678 2775 ---- ---- ---- ---- 4.925 +.057 4.868 2800 ---- ---- ---- ---- 5.118 +.058 5.060 2825 ---- ---- ---- ---- 5.314 +.059 5.255 2850 ---- ---- ---- ---- 5.513 +.061 5.452 2875 ---- ---- ---- ---- 5.713 +.062 5.651 2900 ---- ---- ---- ---- 5.915 +.063 5.852 2925 ---- ---- ---- ---- 6.119 +.064 6.055 2950 ---- ---- ---- ---- 6.325 +.066 6.259 2975 ---- ---- ---- ---- 6.533 +.067 6.466 3000 ---- ---- ---- ---- 6.742 +.068 6.674 3025 ---- ---- ---- ---- 6.952 +.069 6.883 3050 ---- ---- ---- ---- 7.164 +.070 7.094 3075 ---- ---- ---- ---- 7.378 +.071 7.307 3100 ---- ---- ---- ---- 7.593 +.073 7.520 3125 ---- ---- ---- ---- 7.808 +.073 7.735 3150 ---- ---- ---- ---- 8.026 +.074 7.952 3175 ---- ---- ---- ---- 8.244 +.075 8.169 3200 ---- ---- ---- ---- 8.463 +.076 8.387 3225 ---- ---- ---- ---- 8.684 +.077 8.607 3250 ---- ---- ---- ---- 8.905 +.078 8.827 3275 ---- ---- ---- ---- 9.127 +.078 9.049 3300 ---- ---- ---- ---- 9.351 +.080 9.271 3325 ---- ---- ---- ---- 9.575 +.081 9.494 3350 ---- ---- ---- ---- 9.800 +.081 9.719 3375 ---- ---- ---- ---- 10.026 +.082 9.944 3400 ---- ---- ---- ---- 10.253 +.083 10.170 3425 ---- ---- ---- ---- 10.480 +.084 10.396 3450 ---- ---- ---- ---- 10.708 +.084 10.624 3475 ---- ---- ---- ---- 10.937 +.085 10.852 3500 ---- ---- ---- ---- 11.167 +.086 11.081 3525 ---- ---- ---- ---- 11.398 +.087 11.311 3550 ---- ---- ---- ---- 11.629 +.088 11.541 3575 ---- ---- ---- ---- 11.861 +.089 11.772 3600 ---- ---- ---- ---- 12.093 +.089 12.004 3625 ---- ---- ---- ---- 12.326 +.089 12.237 3650 ---- ---- ---- ---- 12.560 +.090 12.470 3675 ---- ---- ---- ---- 12.795 +.092 12.703 3700 ---- ---- ---- ---- 13.030 +.092 12.938 3725 ---- ---- ---- ---- 13.265 +.093 13.172 SO JUL24 Silver Option PUT 725 ---- ---- ---- ---- .009 +.001 .008 750 ---- ---- ---- ---- .010 .000 .010 775 ---- ---- ---- ---- .012 .000 .012 800 ---- ---- ---- ---- .014 +.001 .013 825 ---- ---- ---- ---- .016 .000 .016 850 ---- ---- ---- ---- .019 +.001 .018 875 ---- ---- ---- ---- .021 .000 .021 900 ---- ---- ---- ---- .024 +.001 .023 925 ---- ---- ---- ---- .027 .000 .027 950 ---- ---- ---- ---- .031 +.001 .030 975 ---- ---- ---- ---- .035 +.001 .034 1000 ---- ---- ---- ---- .039 +.001 .038 1025 ---- ---- ---- ---- .043 +.001 .042 1050 ---- ---- ---- ---- .048 +.001 .047 1075 ---- ---- ---- ---- .053 .000 .053 1100 ---- ---- ---- ---- .059 +.001 .058 1125 ---- ---- ---- ---- .065 +.001 .064 1150 ---- ---- ---- ---- .071 .000 .071 1175 ---- ---- ---- ---- .078 +.001 .077 1200 ---- ---- ---- ---- .085 .000 .085 1225 ---- ---- ---- ---- .093 .000 .093 1250 ---- ---- ---- ---- .101 .000 .101 1275 ---- ---- ---- ---- .109 -.001 .110 1300 ---- ---- ---- ---- .119 .000 .119 1325 ---- ---- ---- ---- .128 -.001 .129 1350 ---- ---- ---- ---- .139 -.001 .140 1375 ---- ---- ---- ---- .150 -.001 .151 1400 ---- ---- ---- ---- .162 -.001 .163 1425 ---- ---- ---- ---- .175 .000 .175 1450 ---- ---- ---- ---- .188 -.001 .189 1475 ---- ---- ---- ---- .203 .000 .203 1500 ---- ---- ---- ---- .218 .000 .218 1525 ---- ---- ---- ---- .235 +.001 .234 1550 ---- ---- ---- ---- .253 +.002 .251 1575 ---- ---- ---- ---- .272 +.002 .270 1600 ---- ---- ---- ---- .293 +.003 .290 1625 ---- ---- ---- ---- .316 +.005 .311 1650 ---- ---- ---- ---- .340 +.006 .334 1675 ---- ---- ---- ---- .366 +.007 .359 1700 ---- ---- ---- ---- .394 +.007 .387 1725 ---- ---- ---- ---- .424 +.008 .416 1750 ---- ---- ---- ---- .456 +.008 .448 1775 ---- ---- ---- ---- .491 +.009 .482 1800 ---- ---- ---- ---- .529 +.010 .519 12 1825 ---- ---- ---- ---- .569 +.011 .558 1850 ---- ---- ---- ---- .612 +.012 .600 1875 ---- ---- ---- ---- .658 +.013 .645 1900 ---- ---- ---- ---- .707 +.014 .693 1925 ---- ---- ---- ---- .760 +.016 .744 1950 ---- ---- ---- ---- .816 +.018 .798 1975 ---- ---- ---- ---- .876 +.021 .855 2000 ---- ---- ---- ---- .940 +.024 .916 1 2025 ---- 1.022B ---- ---- 1.008 +.027 .981 2050 ---- ---- ---- ---- 1.080 +.031 1.049 2075 ---- ---- ---- ---- 1.157 +.035 1.122 2100 ---- ---- ---- ---- 1.238 +.038 1.200 2125 ---- ---- ---- ---- 1.323 +.041 1.282 2150 ---- ---- ---- ---- 1.414 +.045 1.369 2175 ---- ---- ---- ---- 1.508 +.046 1.462 2200 ---- 1.651B ---- ---- 1.608 +.048 1.560 2225 ---- ---- ---- ---- 1.712 +.048 1.664 2250 ---- ---- ---- ---- 1.821 +.048 1.773 2275 ---- ---- ---- ---- 1.934 +.046 1.888 2300 ---- ---- ---- ---- 2.052 +.044 2.008 1 2325 ---- ---- ---- ---- 2.175 +.042 2.133 2350 ---- 2.359B ---- ---- 2.302 +.040 2.262 2375 ---- ---- ---- ---- 2.433 +.038 2.395 2400 ---- ---- ---- ---- 2.568 +.035 2.533 2425 ---- ---- ---- ---- 2.708 +.035 2.673 2450 ---- ---- ---- ---- 2.851 +.034 2.817 2475 ---- ---- ---- ---- 2.998 +.034 2.964 2500 ---- ---- ---- ---- 3.148 +.035 3.113 2525 ---- ---- ---- ---- 3.302 +.037 3.265 2550 ---- ---- ---- ---- 3.460 +.039 3.421 2575 ---- ---- ---- ---- 3.621 +.042 3.579 2600 ---- ---- ---- ---- 3.786 +.045 3.741 2625 ---- ---- ---- ---- 3.954 +.048 3.906 12 2650 ---- ---- ---- ---- 4.125 +.050 4.075 2675 ---- ---- ---- ---- 4.300 +.053 4.247 2700 ---- ---- ---- ---- 4.477 +.054 4.423 2725 ---- ---- ---- ---- 4.658 +.055 4.603 2750 ---- ---- ---- ---- 4.842 +.055 4.787 2775 ---- ---- ---- ---- 5.028 +.053 4.975 2800 ---- 5.276B ---- ---- 5.217 +.050 5.167 2825 ---- ---- ---- ---- 5.410 +.049 5.361 2850 ---- ---- ---- ---- 5.604 +.045 5.559 2875 ---- ---- ---- ---- 5.801 +.041 5.760 2900 ---- ---- ---- ---- 6.000 +.037 5.963 2925 ---- ---- ---- ---- 6.201 +.034 6.167 2950 ---- ---- ---- ---- 6.404 +.030 6.374 2975 ---- ---- ---- ---- 6.608 +.026 6.582 3000 ---- ---- ---- ---- 6.814 +.023 6.791 3025 ---- ---- ---- ---- 7.021 +.020 7.001 3050 ---- ---- ---- ---- 7.228 +.017 7.211 3075 ---- ---- ---- ---- 7.437 +.015 7.422 3100 ---- ---- ---- ---- 7.647 +.013 7.634 3125 ---- ---- ---- ---- 7.858 +.012 7.846 3150 ---- ---- ---- ---- 8.070 +.012 8.058 3175 ---- ---- ---- ---- 8.282 +.010 8.272 3200 ---- ---- ---- ---- 8.496 +.011 8.485 3225 ---- ---- ---- ---- 8.711 +.011 8.700 3250 ---- ---- ---- ---- 8.927 +.012 8.915 3275 ---- ---- ---- ---- 9.144 +.013 9.131 3300 ---- ---- ---- ---- 9.362 +.015 9.347 3325 ---- ---- ---- ---- 9.580 +.016 9.564 3350 ---- ---- ---- ---- 9.800 +.018 9.782 3375 ---- ---- ---- ---- 10.021 +.020 10.001 3400 ---- ---- ---- ---- 10.242 +.022 10.220 3425 ---- ---- ---- ---- 10.465 +.025 10.440 3450 ---- ---- ---- ---- 10.688 +.027 10.661 3475 ---- ---- ---- ---- 10.913 +.031 10.882 3500 ---- ---- ---- ---- 11.138 +.034 11.104 3525 ---- ---- ---- ---- 11.364 +.037 11.327 3550 ---- ---- ---- ---- 11.590 +.039 11.551 3575 ---- ---- ---- ---- 11.818 +.042 11.776 3600 ---- ---- ---- ---- 12.046 +.045 12.001 3625 ---- ---- ---- ---- 12.275 +.048 12.227 3650 ---- ---- ---- ---- 12.504 +.050 12.454 3675 ---- ---- ---- ---- 12.735 +.053 12.682 3700 ---- ---- ---- ---- 12.966 +.056 12.910 3725 ---- ---- ---- ---- 13.197 +.058 13.139 3750 ---- ---- ---- ---- 13.429 +.060 13.369 3775 ---- ---- ---- ---- 13.662 +.062 13.600 3800 ---- ---- ---- ---- 13.896 +.065 13.831 3825 ---- ---- ---- ---- 14.129 +.067 14.062 3850 ---- ---- ---- ---- 14.364 +.069 14.295 3875 ---- ---- ---- ---- 14.599 +.072 14.527 3900 ---- ---- ---- ---- 14.834 +.073 14.761 3925 ---- ---- ---- ---- 15.070 +.075 14.995 3950 ---- ---- ---- ---- 15.307 +.078 15.229 3975 ---- ---- ---- ---- 15.544 +.080 15.464 4000 ---- ---- ---- ---- 15.781 +.081 15.700 4025 ---- ---- ---- ---- 16.019 +.083 15.936 4050 ---- ---- ---- ---- 16.257 +.085 16.172 4075 ---- ---- ---- ---- 16.496 +.087 16.409 4100 ---- ---- ---- ---- 16.735 +.088 16.647 4700 ---- ---- ---- ---- 22.569 +.113 22.456 4900 ---- ---- ---- ---- 24.545 +.116 24.429 SO DEC24 Silver Option PUT 725 ---- ---- ---- ---- .032 .000 .032 750 ---- ---- ---- ---- .036 -.001 .037 775 ---- ---- ---- ---- .041 -.001 .042 800 ---- ---- ---- ---- .046 -.001 .047 825 ---- ---- ---- ---- .052 .000 .052 850 ---- ---- ---- ---- .058 .000 .058 875 ---- ---- ---- ---- .065 .000 .065 900 ---- ---- ---- ---- .072 .000 .072 925 ---- ---- ---- ---- .079 .000 .079 950 ---- ---- ---- ---- .087 .000 .087 975 ---- ---- ---- ---- .095 .000 .095 1000 ---- ---- ---- ---- .104 .000 .104 1025 ---- ---- ---- ---- .113 -.001 .114 1050 ---- ---- ---- ---- .123 .000 .123 1075 ---- ---- ---- ---- .134 .000 .134 1100 ---- ---- ---- ---- .144 -.001 .145 1125 ---- ---- ---- ---- .156 .000 .156 1150 ---- ---- ---- ---- .168 .000 .168 1175 ---- ---- ---- ---- .180 .000 .180 1200 ---- ---- ---- ---- .194 +.001 .193 1225 ---- ---- ---- ---- .207 .000 .207 1250 ---- ---- ---- ---- .222 +.001 .221 1275 ---- ---- ---- ---- .236 .000 .236 1300 ---- ---- ---- ---- .252 .000 .252 1325 ---- ---- ---- ---- .268 .000 .268 1350 ---- ---- ---- ---- .285 +.001 .284 1375 ---- ---- ---- ---- .302 .000 .302 1400 ---- ---- ---- ---- .321 +.001 .320 1425 ---- ---- ---- ---- .339 +.001 .338 1450 ---- ---- ---- ---- .359 +.001 .358 1475 ---- ---- ---- ---- .379 +.001 .378 1500 ---- ---- ---- ---- .400 +.001 .399 1525 ---- ---- ---- ---- .423 +.002 .421 1550 ---- ---- ---- ---- .446 +.002 .444 1575 ---- ---- ---- ---- .470 +.002 .468 1600 ---- ---- ---- ---- .496 +.003 .493 1625 ---- ---- ---- ---- .523 +.003 .520 1650 ---- ---- ---- ---- .552 +.004 .548 1675 ---- ---- ---- ---- .582 +.003 .579 1700 ---- ---- ---- ---- .615 +.004 .611 1725 ---- ---- ---- ---- .650 +.005 .645 1750 ---- ---- ---- ---- .687 +.005 .682 1775 ---- ---- ---- ---- .726 +.005 .721 1800 ---- ---- ---- ---- .768 +.005 .763 1825 ---- ---- ---- ---- .813 +.006 .807 1850 ---- ---- ---- ---- .860 +.006 .854 1875 ---- ---- ---- ---- .911 +.008 .903 1900 ---- ---- ---- ---- .964 +.008 .956 1925 ---- ---- ---- ---- 1.020 +.009 1.011 1950 ---- ---- ---- ---- 1.079 +.009 1.070 1975 ---- ---- ---- ---- 1.142 +.010 1.132 2000 ---- ---- ---- ---- 1.207 +.010 1.197 2025 ---- ---- ---- ---- 1.276 +.011 1.265 2050 ---- ---- ---- ---- 1.349 +.012 1.337 2075 ---- ---- ---- ---- 1.425 +.012 1.413 2100 ---- ---- ---- ---- 1.505 +.013 1.492 2125 ---- ---- ---- ---- 1.589 +.014 1.575 2150 ---- ---- ---- ---- 1.677 +.015 1.662 2175 ---- ---- ---- ---- 1.769 +.016 1.753 2200 ---- ---- ---- ---- 1.865 +.016 1.849 2225 ---- ---- ---- ---- 1.966 +.018 1.948 2250 ---- ---- ---- ---- 2.071 +.019 2.052 2275 ---- ---- ---- ---- 2.180 +.019 2.161 2300 ---- ---- ---- ---- 2.294 +.020 2.274 2325 ---- ---- ---- ---- 2.412 +.021 2.391 2350 ---- ---- ---- ---- 2.535 +.022 2.513 2375 ---- ---- ---- ---- 2.662 +.023 2.639 2400 ---- ---- ---- ---- 2.793 +.024 2.769 2425 ---- ---- ---- ---- 2.928 +.024 2.904 2450 ---- ---- ---- ---- 3.068 +.025 3.043 2475 ---- ---- ---- ---- 3.212 +.026 3.186 2500 ---- ---- ---- ---- 3.360 +.027 3.333 2525 ---- ---- ---- ---- 3.512 +.028 3.484 2550 ---- ---- ---- ---- 3.668 +.030 3.638 2575 ---- ---- ---- ---- 3.827 +.030 3.797 2600 ---- ---- ---- ---- 3.990 +.031 3.959 2625 ---- ---- ---- ---- 4.156 +.032 4.124 2650 ---- ---- ---- ---- 4.326 +.033 4.293 2675 ---- ---- ---- ---- 4.498 +.033 4.465 2700 ---- ---- ---- ---- 4.674 +.035 4.639 2725 ---- ---- ---- ---- 4.852 +.035 4.817 2750 ---- ---- ---- ---- 5.033 +.036 4.997 2775 ---- ---- ---- ---- 5.216 +.036 5.180 2800 ---- ---- ---- ---- 5.402 +.037 5.365 2825 ---- ---- ---- ---- 5.590 +.038 5.552 2850 ---- ---- ---- ---- 5.780 +.038 5.742 2875 ---- ---- ---- ---- 5.972 +.039 5.933 2900 ---- ---- ---- ---- 6.166 +.040 6.126 2925 ---- ---- ---- ---- 6.362 +.041 6.321 2950 ---- ---- ---- ---- 6.560 +.042 6.518 2975 ---- ---- ---- ---- 6.759 +.042 6.717 3000 ---- ---- ---- ---- 6.959 +.042 6.917 3025 ---- ---- ---- ---- 7.162 +.044 7.118 3050 ---- ---- ---- ---- 7.365 +.044 7.321 3075 ---- ---- ---- ---- 7.570 +.045 7.525 3100 ---- ---- ---- ---- 7.776 +.045 7.731 3125 ---- ---- ---- ---- 7.983 +.046 7.937 3150 ---- ---- ---- ---- 8.191 +.046 8.145 3175 ---- ---- ---- ---- 8.401 +.047 8.354 3200 ---- ---- ---- ---- 8.611 +.047 8.564 3225 ---- ---- ---- ---- 8.823 +.048 8.775 3250 ---- ---- ---- ---- 9.035 +.048 8.987 3275 ---- ---- ---- ---- 9.249 +.050 9.199 3300 ---- ---- ---- ---- 9.463 +.050 9.413 3325 ---- ---- ---- ---- 9.678 +.050 9.628 15 3350 ---- ---- ---- ---- 9.894 +.051 9.843 3375 ---- ---- ---- ---- 10.111 +.051 10.060 3400 ---- ---- ---- ---- 10.329 +.052 10.277 3425 ---- ---- ---- ---- 10.547 +.052 10.495 3450 ---- ---- ---- ---- 10.766 +.053 10.713 3475 ---- ---- ---- ---- 10.986 +.053 10.933 3500 ---- ---- ---- ---- 11.207 +.054 11.153 3525 ---- ---- ---- ---- 11.428 +.054 11.374 3550 ---- ---- ---- ---- 11.650 +.055 11.595 3575 ---- ---- ---- ---- 11.873 +.056 11.817 3600 ---- ---- ---- ---- 12.096 +.055 12.041 3625 ---- ---- ---- ---- 12.320 +.056 12.264 3650 ---- ---- ---- ---- 12.545 +.056 12.489 3675 ---- ---- ---- ---- 12.771 +.057 12.714 3700 ---- ---- ---- ---- 12.997 +.057 12.940 3725 ---- ---- ---- ---- 13.224 +.058 13.166 3750 ---- ---- ---- ---- 13.451 +.058 13.393 3775 ---- ---- ---- ---- 13.679 +.058 13.621 3800 ---- ---- ---- ---- 13.908 +.059 13.849 3825 ---- ---- ---- ---- 14.137 +.059 14.078 3850 ---- ---- ---- ---- 14.367 +.060 14.307 3875 ---- ---- ---- ---- 14.597 +.060 14.537 3900 ---- ---- ---- ---- 14.828 +.061 14.767 3925 ---- ---- ---- ---- 15.059 +.061 14.998 3950 ---- ---- ---- ---- 15.291 +.062 15.229 3975 ---- ---- ---- ---- 15.523 +.062 15.461 4000 ---- ---- ---- ---- 15.756 +.063 15.693 4025 ---- ---- ---- ---- 15.989 +.063 15.926 4050 ---- ---- ---- ---- 16.222 +.063 16.159 4075 ---- ---- ---- ---- 16.456 +.063 16.393 4100 ---- ---- ---- ---- 16.691 +.064 16.627 5000 ---- ---- ---- ---- 25.327 +.074 25.253 6000 ---- ---- ---- ---- 35.170 +.082 35.088 SO JUL25 Silver Option PUT 925 ---- ---- ---- ---- .191 .000 .191 950 ---- ---- ---- ---- .205 .000 .205 975 ---- ---- ---- ---- .221 .000 .221 1000 ---- ---- ---- ---- .237 +.001 .236 1025 ---- ---- ---- ---- .253 .000 .253 1050 ---- ---- ---- ---- .270 .000 .270 1075 ---- ---- ---- ---- .288 +.001 .287 1100 ---- ---- ---- ---- .306 .000 .306 1125 ---- ---- ---- ---- .325 +.001 .324 1150 ---- ---- ---- ---- .344 .000 .344 1175 ---- ---- ---- ---- .364 +.001 .363 1200 ---- ---- ---- ---- .385 +.001 .384 1225 ---- ---- ---- ---- .406 +.001 .405 1250 ---- ---- ---- ---- .428 +.001 .427 1275 ---- ---- ---- ---- .450 +.001 .449 1300 ---- ---- ---- ---- .473 +.001 .472 1325 ---- ---- ---- ---- .497 +.002 .495 1350 ---- ---- ---- ---- .521 +.002 .519 1375 ---- ---- ---- ---- .546 +.002 .544 1400 ---- ---- ---- ---- .571 +.002 .569 1425 ---- ---- ---- ---- .597 +.002 .595 1450 ---- ---- ---- ---- .624 +.003 .621 1475 ---- ---- ---- ---- .651 +.003 .648 1500 ---- ---- ---- ---- .679 +.003 .676 1525 ---- ---- ---- ---- .708 +.003 .705 1550 ---- ---- ---- ---- .738 +.004 .734 1575 ---- ---- ---- ---- .769 +.004 .765 1600 ---- ---- ---- ---- .801 +.004 .797 1625 ---- ---- ---- ---- .835 +.005 .830 1650 ---- ---- ---- ---- .870 +.005 .865 1675 ---- ---- ---- ---- .907 +.006 .901 1700 ---- ---- ---- ---- .946 +.006 .940 1725 ---- ---- ---- ---- .986 +.006 .980 1750 ---- ---- ---- ---- 1.030 +.007 1.023 1775 ---- ---- ---- ---- 1.075 +.007 1.068 1800 ---- ---- ---- ---- 1.124 +.008 1.116 1825 ---- ---- ---- ---- 1.175 +.008 1.167 1850 ---- ---- ---- ---- 1.228 +.008 1.220 1875 ---- ---- ---- ---- 1.285 +.009 1.276 1900 ---- ---- ---- ---- 1.344 +.009 1.335 1925 ---- ---- ---- ---- 1.407 +.011 1.396 1950 ---- ---- ---- ---- 1.472 +.011 1.461 1975 ---- ---- ---- ---- 1.540 +.011 1.529 2000 ---- ---- ---- ---- 1.612 +.012 1.600 2025 ---- ---- ---- ---- 1.686 +.012 1.674 2050 ---- ---- ---- ---- 1.764 +.013 1.751 2075 ---- ---- ---- ---- 1.845 +.013 1.832 2100 ---- ---- ---- ---- 1.930 +.014 1.916 2125 ---- ---- ---- ---- 2.018 +.015 2.003 2150 ---- ---- ---- ---- 2.110 +.015 2.095 2175 ---- ---- ---- ---- 2.206 +.016 2.190 2200 ---- ---- ---- ---- 2.306 +.017 2.289 2225 ---- ---- ---- ---- 2.410 +.018 2.392 2250 ---- ---- ---- ---- 2.517 +.018 2.499 2275 ---- ---- ---- ---- 2.629 +.019 2.610 2300 ---- ---- ---- ---- 2.746 +.021 2.725 2325 ---- ---- ---- ---- 2.866 +.021 2.845 2350 ---- ---- ---- ---- 2.991 +.022 2.969 2375 ---- ---- ---- ---- 3.119 +.022 3.097 2400 ---- ---- ---- ---- 3.252 +.023 3.229 2425 ---- ---- ---- ---- 3.389 +.024 3.365 2450 ---- ---- ---- ---- 3.530 +.024 3.506 2475 ---- ---- ---- ---- 3.675 +.025 3.650 2500 ---- ---- ---- ---- 3.824 +.026 3.798 2525 ---- ---- ---- ---- 3.976 +.027 3.949 2550 ---- ---- ---- ---- 4.132 +.027 4.105 2575 ---- ---- ---- ---- 4.292 +.028 4.264 2600 ---- ---- ---- ---- 4.455 +.029 4.426 2625 ---- ---- ---- ---- 4.621 +.029 4.592 2650 ---- ---- ---- ---- 4.791 +.030 4.761 2675 ---- ---- ---- ---- 4.963 +.030 4.933 2700 ---- ---- ---- ---- 5.139 +.032 5.107 2725 ---- ---- ---- ---- 5.317 +.032 5.285 2750 ---- ---- ---- ---- 5.498 +.033 5.465 2775 ---- ---- ---- ---- 5.681 +.033 5.648 2800 ---- ---- ---- ---- 5.866 +.034 5.832 2825 ---- ---- ---- ---- 6.053 +.034 6.019 2850 ---- ---- ---- ---- 6.243 +.035 6.208 2875 ---- ---- ---- ---- 6.434 +.035 6.399 2900 ---- ---- ---- ---- 6.627 +.035 6.592 2925 ---- ---- ---- ---- 6.822 +.036 6.786 2950 ---- ---- ---- ---- 7.019 +.037 6.982 2975 ---- ---- ---- ---- 7.216 +.037 7.179 3000 ---- ---- ---- ---- 7.416 +.038 7.378 3025 ---- ---- ---- ---- 7.617 +.038 7.579 3050 ---- ---- ---- ---- 7.819 +.039 7.780 3075 ---- ---- ---- ---- 8.022 +.039 7.983 3100 ---- ---- ---- ---- 8.226 +.039 8.187 3125 ---- ---- ---- ---- 8.432 +.040 8.392 3150 ---- ---- ---- ---- 8.638 +.040 8.598 3175 ---- ---- ---- ---- 8.846 +.041 8.805 3200 ---- ---- ---- ---- 9.054 +.041 9.013 3225 ---- ---- ---- ---- 9.264 +.042 9.222 3250 ---- ---- ---- ---- 9.474 +.042 9.432 3275 ---- ---- ---- ---- 9.685 +.042 9.643 3300 ---- ---- ---- ---- 9.897 +.042 9.855 3325 ---- ---- ---- ---- 10.110 +.043 10.067 3350 ---- ---- ---- ---- 10.323 +.043 10.280 3375 ---- ---- ---- ---- 10.538 +.044 10.494 3400 ---- ---- ---- ---- 10.753 +.045 10.708 3425 ---- ---- ---- ---- 10.968 +.044 10.924 3450 ---- ---- ---- ---- 11.184 +.045 11.139 3475 ---- ---- ---- ---- 11.401 +.045 11.356 3500 ---- ---- ---- ---- 11.619 +.046 11.573 3525 ---- ---- ---- ---- 11.837 +.046 11.791 3550 ---- ---- ---- ---- 12.056 +.046 12.010 3575 ---- ---- ---- ---- 12.276 +.047 12.229 3600 ---- ---- ---- ---- 12.496 +.047 12.449 3625 ---- ---- ---- ---- 12.717 +.047 12.670 3650 ---- ---- ---- ---- 12.939 +.048 12.891 3675 ---- ---- ---- ---- 13.161 +.048 13.113 3700 ---- ---- ---- ---- 13.384 +.048 13.336 3725 ---- ---- ---- ---- 13.608 +.049 13.559 3750 ---- ---- ---- ---- 13.832 +.049 13.783 3775 ---- ---- ---- ---- 14.057 +.049 14.008 3800 ---- ---- ---- ---- 14.283 +.050 14.233 3825 ---- ---- ---- ---- 14.508 +.049 14.459 3850 ---- ---- ---- ---- 14.735 +.050 14.685 3875 ---- ---- ---- ---- 14.962 +.050 14.912 3900 ---- ---- ---- ---- 15.190 +.051 15.139 3925 ---- ---- ---- ---- 15.418 +.051 15.367 3950 ---- ---- ---- ---- 15.646 +.051 15.595 3975 ---- ---- ---- ---- 15.875 +.051 15.824 4000 ---- ---- ---- ---- 16.105 +.052 16.053 4025 ---- ---- ---- ---- 16.335 +.052 16.283 4050 ---- ---- ---- ---- 16.565 +.052 16.513 4075 ---- ---- ---- ---- 16.796 +.052 16.744 4100 ---- ---- ---- ---- 17.027 +.052 16.975 4125 ---- ---- ---- ---- 17.259 +.053 17.206 SO DEC25 Silver Option PUT 925 ---- ---- ---- ---- .282 .000 .282 950 ---- ---- ---- ---- .301 .000 .301 975 ---- ---- ---- ---- .321 .000 .321 1000 ---- ---- ---- ---- .341 .000 .341 1025 ---- ---- ---- ---- .362 .000 .362 1050 ---- ---- ---- ---- .384 +.001 .383 1075 ---- ---- ---- ---- .406 +.001 .405 1100 ---- ---- ---- ---- .428 +.001 .427 1125 ---- ---- ---- ---- .452 +.002 .450 1150 ---- ---- ---- ---- .475 +.001 .474 1175 ---- ---- ---- ---- .500 +.002 .498 1200 ---- ---- ---- ---- .524 +.001 .523 1225 ---- ---- ---- ---- .550 +.002 .548 1250 ---- ---- ---- ---- .576 +.002 .574 1275 ---- ---- ---- ---- .602 +.002 .600 1300 ---- ---- ---- ---- .629 +.002 .627 1325 ---- ---- ---- ---- .656 +.002 .654 1350 ---- ---- ---- ---- .685 +.003 .682 1375 ---- ---- ---- ---- .713 +.003 .710 1400 ---- ---- ---- ---- .742 +.003 .739 1425 ---- ---- ---- ---- .772 +.003 .769 1450 ---- ---- ---- ---- .802 +.003 .799 1475 ---- ---- ---- ---- .833 +.004 .829 1500 ---- ---- ---- ---- .864 +.004 .860 1525 ---- ---- ---- ---- .896 +.004 .892 1550 ---- ---- ---- ---- .929 +.004 .925 1575 ---- ---- ---- ---- .964 +.005 .959 1600 ---- ---- ---- ---- .999 +.005 .994 1625 ---- ---- ---- ---- 1.036 +.006 1.030 1650 ---- ---- ---- ---- 1.074 +.006 1.068 1675 ---- ---- ---- ---- 1.114 +.007 1.107 1700 ---- ---- ---- ---- 1.156 +.007 1.149 1725 ---- ---- ---- ---- 1.200 +.007 1.193 1750 ---- ---- ---- ---- 1.246 +.007 1.239 1775 ---- ---- ---- ---- 1.295 +.008 1.287 1800 ---- ---- ---- ---- 1.347 +.008 1.339 1825 ---- ---- ---- ---- 1.401 +.009 1.392 1850 ---- ---- ---- ---- 1.458 +.009 1.449 1875 ---- ---- ---- ---- 1.518 +.010 1.508 1900 ---- ---- ---- ---- 1.580 +.010 1.570 1925 ---- ---- ---- ---- 1.646 +.011 1.635 1950 ---- ---- ---- ---- 1.714 +.011 1.703 1975 ---- ---- ---- ---- 1.786 +.012 1.774 2000 ---- ---- ---- ---- 1.860 +.012 1.848 2025 ---- ---- ---- ---- 1.938 +.013 1.925 2050 ---- ---- ---- ---- 2.019 +.014 2.005 2075 ---- ---- ---- ---- 2.103 +.014 2.089 2100 ---- ---- ---- ---- 2.190 +.014 2.176 2125 ---- ---- ---- ---- 2.281 +.015 2.266 2150 ---- ---- ---- ---- 2.376 +.016 2.360 2175 ---- ---- ---- ---- 2.474 +.017 2.457 2200 ---- ---- ---- ---- 2.576 +.017 2.559 2225 ---- ---- ---- ---- 2.682 +.018 2.664 2250 ---- ---- ---- ---- 2.792 +.019 2.773 2275 ---- ---- ---- ---- 2.906 +.019 2.887 2300 ---- ---- ---- ---- 3.024 +.020 3.004 2325 ---- ---- ---- ---- 3.146 +.020 3.126 2350 ---- ---- ---- ---- 3.273 +.021 3.252 2375 ---- ---- ---- ---- 3.403 +.021 3.382 2400 ---- ---- ---- ---- 3.538 +.022 3.516 2425 ---- ---- ---- ---- 3.676 +.023 3.653 2450 ---- ---- ---- ---- 3.819 +.024 3.795 2475 ---- ---- ---- ---- 3.965 +.024 3.941 2500 ---- ---- ---- ---- 4.115 +.025 4.090 2525 ---- ---- ---- ---- 4.268 +.025 4.243 2550 ---- ---- ---- ---- 4.426 +.026 4.400 2575 ---- ---- ---- ---- 4.586 +.026 4.560 2600 ---- ---- ---- ---- 4.750 +.027 4.723 2625 ---- ---- ---- ---- 4.918 +.028 4.890 2650 ---- ---- ---- ---- 5.088 +.028 5.060 2675 ---- ---- ---- ---- 5.261 +.028 5.233 2700 ---- ---- ---- ---- 5.438 +.030 5.408 2725 ---- ---- ---- ---- 5.616 +.029 5.587 2750 ---- ---- ---- ---- 5.798 +.031 5.767 2775 ---- ---- ---- ---- 5.981 +.031 5.950 2800 ---- ---- ---- ---- 6.167 +.031 6.136 2825 ---- ---- ---- ---- 6.355 +.032 6.323 2850 ---- ---- ---- ---- 6.544 +.032 6.512 2875 ---- ---- ---- ---- 6.736 +.033 6.703 2900 ---- ---- ---- ---- 6.929 +.033 6.896 2925 ---- ---- ---- ---- 7.124 +.033 7.091 2950 ---- ---- ---- ---- 7.320 +.033 7.287 2975 ---- ---- ---- ---- 7.518 +.034 7.484 3000 ---- ---- ---- ---- 7.718 +.035 7.683 3025 ---- ---- ---- ---- 7.918 +.035 7.883 3050 ---- ---- ---- ---- 8.120 +.035 8.085 3075 ---- ---- ---- ---- 8.323 +.036 8.287 3100 ---- ---- ---- ---- 8.527 +.036 8.491 3125 ---- ---- ---- ---- 8.732 +.036 8.696 3150 ---- ---- ---- ---- 8.938 +.036 8.902 3175 ---- ---- ---- ---- 9.145 +.037 9.108 3200 ---- ---- ---- ---- 9.353 +.037 9.316 3225 ---- ---- ---- ---- 9.562 +.038 9.524 3250 ---- ---- ---- ---- 9.771 +.038 9.733 3275 ---- ---- ---- ---- 9.982 +.039 9.943 3300 ---- ---- ---- ---- 10.193 +.039 10.154 3325 ---- ---- ---- ---- 10.405 +.039 10.366 3350 ---- ---- ---- ---- 10.617 +.039 10.578 3375 ---- ---- ---- ---- 10.830 +.039 10.791 3400 ---- ---- ---- ---- 11.044 +.040 11.004 3425 ---- ---- ---- ---- 11.259 +.040 11.219 3450 ---- ---- ---- ---- 11.474 +.040 11.434 3475 ---- ---- ---- ---- 11.690 +.041 11.649 3500 ---- ---- ---- ---- 11.906 +.041 11.865 3525 ---- ---- ---- ---- 12.123 +.041 12.082 3550 ---- ---- ---- ---- 12.341 +.041 12.300 3575 ---- ---- ---- ---- 12.560 +.042 12.518 3600 ---- ---- ---- ---- 12.779 +.042 12.737 3625 ---- ---- ---- ---- 12.998 +.042 12.956 3650 ---- ---- ---- ---- 13.219 +.043 13.176 3675 ---- ---- ---- ---- 13.440 +.043 13.397 3700 ---- ---- ---- ---- 13.662 +.044 13.618 3725 ---- ---- ---- ---- 13.884 +.043 13.841 3750 ---- ---- ---- ---- 14.107 +.044 14.063 3775 ---- ---- ---- ---- 14.330 +.044 14.286 3800 ---- ---- ---- ---- 14.554 +.044 14.510 3825 ---- ---- ---- ---- 14.779 +.044 14.735 3850 ---- ---- ---- ---- 15.004 +.044 14.960 3875 ---- ---- ---- ---- 15.230 +.045 15.185 3900 ---- ---- ---- ---- 15.456 +.045 15.411 3925 ---- ---- ---- ---- 15.683 +.045 15.638 3950 ---- ---- ---- ---- 15.910 +.045 15.865 3975 ---- ---- ---- ---- 16.138 +.045 16.093 4000 ---- ---- ---- ---- 16.366 +.045 16.321 4025 ---- ---- ---- ---- 16.595 +.046 16.549 4050 ---- ---- ---- ---- 16.824 +.046 16.778 4075 ---- ---- ---- ---- 17.054 +.046 17.008 4100 ---- ---- ---- ---- 17.284 +.047 17.237 4125 ---- ---- ---- ---- 17.514 +.046 17.468 SO JUL26 Silver Option PUT 1025 ---- ---- ---- ---- .558 +.001 .557 1050 ---- ---- ---- ---- .586 +.001 .585 1075 ---- ---- ---- ---- .614 +.001 .613 1100 ---- ---- ---- ---- .643 +.001 .642 1125 ---- ---- ---- ---- .672 +.001 .671 1150 ---- ---- ---- ---- .702 +.001 .701 1175 ---- ---- ---- ---- .732 +.001 .731 1200 ---- ---- ---- ---- .763 +.002 .761 1225 ---- ---- ---- ---- .794 +.002 .792 1250 ---- ---- ---- ---- .826 +.002 .824 1275 ---- ---- ---- ---- .858 +.003 .855 1300 ---- ---- ---- ---- .890 +.002 .888 1325 ---- ---- ---- ---- .923 +.003 .920 1350 ---- ---- ---- ---- .956 +.003 .953 1375 ---- ---- ---- ---- .989 +.003 .986 1400 ---- ---- ---- ---- 1.023 +.003 1.020 1425 ---- ---- ---- ---- 1.057 +.003 1.054 1450 ---- ---- ---- ---- 1.092 +.004 1.088 1475 ---- ---- ---- ---- 1.127 +.004 1.123 1500 ---- ---- ---- ---- 1.163 +.005 1.158 1525 ---- ---- ---- ---- 1.198 +.004 1.194 1550 ---- ---- ---- ---- 1.234 +.004 1.230 1575 ---- ---- ---- ---- 1.271 +.005 1.266 1600 ---- ---- ---- ---- 1.308 +.005 1.303 1625 ---- ---- ---- ---- 1.346 +.006 1.340 1650 ---- ---- ---- ---- 1.384 +.006 1.378 1675 ---- ---- ---- ---- 1.424 +.006 1.418 1700 ---- ---- ---- ---- 1.464 +.006 1.458 1725 ---- ---- ---- ---- 1.506 +.006 1.500 1750 ---- ---- ---- ---- 1.550 +.007 1.543 1775 ---- ---- ---- ---- 1.596 +.008 1.588 1800 ---- ---- ---- ---- 1.643 +.008 1.635 1825 ---- ---- ---- ---- 1.693 +.008 1.685 1850 ---- ---- ---- ---- 1.745 +.008 1.737 1875 ---- ---- ---- ---- 1.800 +.009 1.791 1900 ---- ---- ---- ---- 1.858 +.010 1.848 1925 ---- ---- ---- ---- 1.918 +.010 1.908 1950 ---- ---- ---- ---- 1.982 +.011 1.971 1975 ---- ---- ---- ---- 2.048 +.011 2.037 2000 ---- ---- ---- ---- 2.117 +.012 2.105 2025 ---- ---- ---- ---- 2.189 +.012 2.177 2050 ---- ---- ---- ---- 2.263 +.012 2.251 2075 ---- ---- ---- ---- 2.341 +.012 2.329 2100 ---- ---- ---- ---- 2.422 +.013 2.409 2125 ---- ---- ---- ---- 2.506 +.014 2.492 2150 ---- ---- ---- ---- 2.593 +.014 2.579 2175 ---- ---- ---- ---- 2.683 +.014 2.669 2200 ---- ---- ---- ---- 2.777 +.015 2.762 2225 ---- ---- ---- ---- 2.874 +.016 2.858 2250 ---- ---- ---- ---- 2.974 +.016 2.958 2275 ---- ---- ---- ---- 3.079 +.017 3.062 2300 ---- ---- ---- ---- 3.187 +.018 3.169 2325 ---- ---- ---- ---- 3.298 +.018 3.280 2350 ---- ---- ---- ---- 3.414 +.018 3.396 2375 ---- ---- ---- ---- 3.534 +.019 3.515 2400 ---- ---- ---- ---- 3.658 +.020 3.638 2425 ---- ---- ---- ---- 3.785 +.020 3.765 2450 ---- ---- ---- ---- 3.917 +.020 3.897 2475 ---- ---- ---- ---- 4.053 +.021 4.032 2500 ---- ---- ---- ---- 4.193 +.022 4.171 2525 ---- ---- ---- ---- 4.336 +.022 4.314 2550 ---- ---- ---- ---- 4.484 +.023 4.461 2575 ---- ---- ---- ---- 4.635 +.023 4.612 2600 ---- ---- ---- ---- 4.790 +.024 4.766 2625 ---- ---- ---- ---- 4.948 +.024 4.924 2650 ---- ---- ---- ---- 5.110 +.024 5.086 2675 ---- ---- ---- ---- 5.275 +.025 5.250 2700 ---- ---- ---- ---- 5.444 +.026 5.418 2725 ---- ---- ---- ---- 5.616 +.026 5.590 2750 ---- ---- ---- ---- 5.790 +.026 5.764 2775 ---- ---- ---- ---- 5.967 +.026 5.941 2800 ---- ---- ---- ---- 6.148 +.028 6.120 2825 ---- ---- ---- ---- 6.330 +.027 6.303 2850 ---- ---- ---- ---- 6.515 +.028 6.487 2875 ---- ---- ---- ---- 6.702 +.028 6.674 2900 ---- ---- ---- ---- 6.891 +.028 6.863 2925 ---- ---- ---- ---- 7.083 +.029 7.054 2950 ---- ---- ---- ---- 7.275 +.029 7.246 2975 ---- ---- ---- ---- 7.470 +.030 7.440 3000 ---- ---- ---- ---- 7.666 +.030 7.636 3025 ---- ---- ---- ---- 7.864 +.030 7.834 3050 ---- ---- ---- ---- 8.063 +.031 8.032 3075 ---- ---- ---- ---- 8.263 +.031 8.232 3100 ---- ---- ---- ---- 8.465 +.031 8.434 3125 ---- ---- ---- ---- 8.668 +.032 8.636 3150 ---- ---- ---- ---- 8.871 +.031 8.840 3175 ---- ---- ---- ---- 9.076 +.031 9.045 3200 ---- ---- ---- ---- 9.282 +.032 9.250 3225 ---- ---- ---- ---- 9.489 +.032 9.457 3250 ---- ---- ---- ---- 9.697 +.033 9.664 3275 ---- ---- ---- ---- 9.905 +.033 9.872 3300 ---- ---- ---- ---- 10.114 +.033 10.081 3325 ---- ---- ---- ---- 10.324 +.033 10.291 3350 ---- ---- ---- ---- 10.535 +.033 10.502 3375 ---- ---- ---- ---- 10.746 +.033 10.713 3400 ---- ---- ---- ---- 10.958 +.033 10.925 3425 ---- ---- ---- ---- 11.171 +.034 11.137 3450 ---- ---- ---- ---- 11.384 +.034 11.350 3475 ---- ---- ---- ---- 11.598 +.034 11.564 3500 ---- ---- ---- ---- 11.813 +.035 11.778 3525 ---- ---- ---- ---- 12.028 +.035 11.993 3550 ---- ---- ---- ---- 12.243 +.035 12.208 3575 ---- ---- ---- ---- 12.459 +.035 12.424 3600 ---- ---- ---- ---- 12.676 +.035 12.641 3625 ---- ---- ---- ---- 12.893 +.035 12.858 3650 ---- ---- ---- ---- 13.111 +.036 13.075 3675 ---- ---- ---- ---- 13.330 +.036 13.294 3700 ---- ---- ---- ---- 13.549 +.037 13.512 3725 ---- ---- ---- ---- 13.768 +.036 13.732 3750 ---- ---- ---- ---- 13.989 +.037 13.952 3775 ---- ---- ---- ---- 14.210 +.037 14.173 3800 ---- ---- ---- ---- 14.431 +.037 14.394 3825 ---- ---- ---- ---- 14.653 +.037 14.616 3850 ---- ---- ---- ---- 14.876 +.037 14.839 3875 ---- ---- ---- ---- 15.099 +.037 15.062 3900 ---- ---- ---- ---- 15.323 +.037 15.286 SO DEC26 Silver Option PUT 1025 ---- ---- ---- ---- .681 +.001 .680 1050 ---- ---- ---- ---- .712 +.001 .711 1075 ---- ---- ---- ---- .744 +.001 .743 1100 ---- ---- ---- ---- .776 +.001 .775 1125 ---- ---- ---- ---- .809 +.002 .807 1150 ---- ---- ---- ---- .842 +.002 .840 1175 ---- ---- ---- ---- .875 +.001 .874 1200 ---- ---- ---- ---- .909 +.002 .907 1225 ---- ---- ---- ---- .943 +.002 .941 1250 ---- ---- ---- ---- .978 +.003 .975 1275 ---- ---- ---- ---- 1.012 +.002 1.010 1300 ---- ---- ---- ---- 1.048 +.003 1.045 1325 ---- ---- ---- ---- 1.083 +.003 1.080 1350 ---- ---- ---- ---- 1.119 +.003 1.116 1375 ---- ---- ---- ---- 1.155 +.004 1.151 1400 ---- ---- ---- ---- 1.191 +.003 1.188 1425 ---- ---- ---- ---- 1.228 +.004 1.224 1450 ---- ---- ---- ---- 1.265 +.004 1.261 1475 ---- ---- ---- ---- 1.302 +.004 1.298 1500 ---- ---- ---- ---- 1.339 +.004 1.335 1525 ---- ---- ---- ---- 1.377 +.005 1.372 1550 ---- ---- ---- ---- 1.415 +.005 1.410 1575 ---- ---- ---- ---- 1.453 +.005 1.448 1600 ---- ---- ---- ---- 1.492 +.005 1.487 1625 ---- ---- ---- ---- 1.531 +.005 1.526 1650 ---- ---- ---- ---- 1.571 +.006 1.565 1675 ---- ---- ---- ---- 1.612 +.006 1.606 1700 ---- ---- ---- ---- 1.655 +.007 1.648 1725 ---- ---- ---- ---- 1.698 +.007 1.691 1750 ---- ---- ---- ---- 1.743 +.007 1.736 1775 ---- ---- ---- ---- 1.790 +.008 1.782 1800 ---- ---- ---- ---- 1.839 +.008 1.831 1825 ---- ---- ---- ---- 1.890 +.008 1.882 1850 ---- ---- ---- ---- 1.944 +.009 1.935 1875 ---- ---- ---- ---- 2.001 +.010 1.991 1900 ---- ---- ---- ---- 2.060 +.010 2.050 1925 ---- ---- ---- ---- 2.122 +.010 2.112 1950 ---- ---- ---- ---- 2.186 +.010 2.176 1975 ---- ---- ---- ---- 2.254 +.011 2.243 2000 ---- ---- ---- ---- 2.324 +.011 2.313 2025 ---- ---- ---- ---- 2.398 +.012 2.386 2050 ---- ---- ---- ---- 2.474 +.012 2.462 2075 ---- ---- ---- ---- 2.553 +.012 2.541 2100 ---- ---- ---- ---- 2.636 +.013 2.623 2125 ---- ---- ---- ---- 2.721 +.014 2.707 2150 ---- ---- ---- ---- 2.809 +.014 2.795 2175 ---- ---- ---- ---- 2.901 +.015 2.886 2200 ---- ---- ---- ---- 2.996 +.015 2.981 2225 ---- ---- ---- ---- 3.094 +.016 3.078 2250 ---- ---- ---- ---- 3.196 +.016 3.180 2275 ---- ---- ---- ---- 3.301 +.017 3.284 2300 ---- ---- ---- ---- 3.410 +.017 3.393 2325 ---- ---- ---- ---- 3.523 +.018 3.505 2350 ---- ---- ---- ---- 3.640 +.018 3.622 2375 ---- ---- ---- ---- 3.760 +.018 3.742 2400 ---- ---- ---- ---- 3.885 +.019 3.866 2425 ---- ---- ---- ---- 4.014 +.019 3.995 2450 ---- ---- ---- ---- 4.147 +.020 4.127 2475 ---- ---- ---- ---- 4.284 +.021 4.263 2500 ---- ---- ---- ---- 4.425 +.021 4.404 2525 ---- ---- ---- ---- 4.569 +.021 4.548 2550 ---- ---- ---- ---- 4.718 +.022 4.696 2575 ---- ---- ---- ---- 4.870 +.022 4.848 2600 ---- ---- ---- ---- 5.026 +.023 5.003 2625 ---- ---- ---- ---- 5.185 +.023 5.162 2650 ---- ---- ---- ---- 5.348 +.024 5.324 2675 ---- ---- ---- ---- 5.514 +.024 5.490 2700 ---- ---- ---- ---- 5.683 +.024 5.659 2725 ---- ---- ---- ---- 5.856 +.025 5.831 2750 ---- ---- ---- ---- 6.031 +.025 6.006 2775 ---- ---- ---- ---- 6.209 +.025 6.184 2800 ---- ---- ---- ---- 6.390 +.025 6.365 2825 ---- ---- ---- ---- 6.574 +.026 6.548 2850 ---- ---- ---- ---- 6.759 +.026 6.733 2875 ---- ---- ---- ---- 6.947 +.026 6.921 2900 ---- ---- ---- ---- 7.137 +.027 7.110 2925 ---- ---- ---- ---- 7.329 +.027 7.302 2950 ---- ---- ---- ---- 7.523 +.028 7.495 2975 ---- ---- ---- ---- 7.718 +.028 7.690 3000 ---- ---- ---- ---- 7.915 +.028 7.887 3025 ---- ---- ---- ---- 8.113 +.028 8.085 3050 ---- ---- ---- ---- 8.312 +.028 8.284 3075 ---- ---- ---- ---- 8.513 +.028 8.485 3100 ---- ---- ---- ---- 8.715 +.028 8.687 3125 ---- ---- ---- ---- 8.919 +.029 8.890 3150 ---- ---- ---- ---- 9.123 +.029 9.094 3175 ---- ---- ---- ---- 9.328 +.029 9.299 3200 ---- ---- ---- ---- 9.535 +.030 9.505 3225 ---- ---- ---- ---- 9.742 +.030 9.712 3250 ---- ---- ---- ---- 9.950 +.031 9.919 3275 ---- ---- ---- ---- 10.158 +.030 10.128 3300 ---- ---- ---- ---- 10.368 +.031 10.337 3325 ---- ---- ---- ---- 10.578 +.031 10.547 3350 ---- ---- ---- ---- 10.789 +.031 10.758 3375 ---- ---- ---- ---- 11.000 +.031 10.969 3400 ---- ---- ---- ---- 11.212 +.031 11.181 3425 ---- ---- ---- ---- 11.425 +.032 11.393 3450 ---- ---- ---- ---- 11.638 +.032 11.606 3475 ---- ---- ---- ---- 11.852 +.032 11.820 3500 ---- ---- ---- ---- 12.066 +.032 12.034 3525 ---- ---- ---- ---- 12.281 +.032 12.249 3550 ---- ---- ---- ---- 12.497 +.033 12.464 3575 ---- ---- ---- ---- 12.713 +.033 12.680 3600 ---- ---- ---- ---- 12.929 +.032 12.897 3625 ---- ---- ---- ---- 13.146 +.033 13.113 3650 ---- ---- ---- ---- 13.364 +.033 13.331 3675 ---- ---- ---- ---- 13.582 +.033 13.549 3700 ---- ---- ---- ---- 13.801 +.033 13.768 3725 ---- ---- ---- ---- 14.021 +.034 13.987 3750 ---- ---- ---- ---- 14.241 +.034 14.207 3775 ---- ---- ---- ---- 14.461 +.033 14.428 3800 ---- ---- ---- ---- 14.683 +.034 14.649 3825 ---- ---- ---- ---- 14.904 +.034 14.870 3850 ---- ---- ---- ---- 15.127 +.034 15.093 3875 ---- ---- ---- ---- 15.350 +.034 15.316 3900 ---- ---- ---- ---- 15.573 +.034 15.539 SO JUL27 Silver Option PUT 1025 ---- ---- ---- ---- .852 +.001 .851 1050 ---- ---- ---- ---- .888 +.001 .887 1075 ---- ---- ---- ---- .924 +.001 .923 1100 ---- ---- ---- ---- .961 +.002 .959 1125 ---- ---- ---- ---- .998 +.002 .996 1150 ---- ---- ---- ---- 1.035 +.002 1.033 1175 ---- ---- ---- ---- 1.072 +.002 1.070 1200 ---- ---- ---- ---- 1.109 +.002 1.107 1225 ---- ---- ---- ---- 1.147 +.002 1.145 1250 ---- ---- ---- ---- 1.185 +.003 1.182 1275 ---- ---- ---- ---- 1.223 +.003 1.220 1300 ---- ---- ---- ---- 1.262 +.003 1.259 1325 ---- ---- ---- ---- 1.300 +.003 1.297 1350 ---- ---- ---- ---- 1.339 +.003 1.336 1375 ---- ---- ---- ---- 1.378 +.003 1.375 1400 ---- ---- ---- ---- 1.417 +.003 1.414 1425 ---- ---- ---- ---- 1.457 +.004 1.453 1450 ---- ---- ---- ---- 1.496 +.004 1.492 1475 ---- ---- ---- ---- 1.536 +.004 1.532 1500 ---- ---- ---- ---- 1.576 +.005 1.571 1525 ---- ---- ---- ---- 1.616 +.005 1.611 1550 ---- ---- ---- ---- 1.656 +.005 1.651 1575 ---- ---- ---- ---- 1.697 +.006 1.691 1600 ---- ---- ---- ---- 1.737 +.006 1.731 1625 ---- ---- ---- ---- 1.779 +.007 1.772 1650 ---- ---- ---- ---- 1.820 +.006 1.814 1675 ---- ---- ---- ---- 1.863 +.007 1.856 1700 ---- ---- ---- ---- 1.907 +.007 1.900 1725 ---- ---- ---- ---- 1.952 +.007 1.945 1750 ---- ---- ---- ---- 1.999 +.008 1.991 1775 ---- ---- ---- ---- 2.047 +.008 2.039 1800 ---- ---- ---- ---- 2.098 +.009 2.089 1825 ---- ---- ---- ---- 2.151 +.009 2.142 1850 ---- ---- ---- ---- 2.206 +.009 2.197 1875 ---- ---- ---- ---- 2.264 +.009 2.255 1900 ---- ---- ---- ---- 2.325 +.010 2.315 1925 ---- ---- ---- ---- 2.389 +.011 2.378 1950 ---- ---- ---- ---- 2.455 +.011 2.444 1975 ---- ---- ---- ---- 2.525 +.012 2.513 2000 ---- ---- ---- ---- 2.597 +.012 2.585 2025 ---- ---- ---- ---- 2.672 +.012 2.660 2050 ---- ---- ---- ---- 2.750 +.012 2.738 2075 ---- ---- ---- ---- 2.831 +.013 2.818 2100 ---- ---- ---- ---- 2.915 +.013 2.902 2125 ---- ---- ---- ---- 3.002 +.014 2.988 2150 ---- ---- ---- ---- 3.092 +.015 3.077 2175 ---- ---- ---- ---- 3.185 +.015 3.170 2200 ---- ---- ---- ---- 3.281 +.015 3.266 2225 ---- ---- ---- ---- 3.381 +.016 3.365 2250 ---- ---- ---- ---- 3.484 +.016 3.468 2275 ---- ---- ---- ---- 3.591 +.016 3.575 2300 ---- ---- ---- ---- 3.701 +.016 3.685 2325 ---- ---- ---- ---- 3.816 +.018 3.798 2350 ---- ---- ---- ---- 3.934 +.018 3.916 2375 ---- ---- ---- ---- 4.056 +.018 4.038 2400 ---- ---- ---- ---- 4.182 +.018 4.164 2425 ---- ---- ---- ---- 4.313 +.019 4.294 2450 ---- ---- ---- ---- 4.447 +.020 4.427 2475 ---- ---- ---- ---- 4.585 +.020 4.565 2500 ---- ---- ---- ---- 4.727 +.020 4.707 2525 ---- ---- ---- ---- 4.873 +.020 4.853 2550 ---- ---- ---- ---- 5.023 +.021 5.002 2575 ---- ---- ---- ---- 5.177 +.022 5.155 2600 ---- ---- ---- ---- 5.334 +.022 5.312 2625 ---- ---- ---- ---- 5.494 +.022 5.472 2650 ---- ---- ---- ---- 5.659 +.023 5.636 2675 ---- ---- ---- ---- 5.826 +.023 5.803 2700 ---- ---- ---- ---- 5.997 +.023 5.974 2725 ---- ---- ---- ---- 6.171 +.024 6.147 2750 ---- ---- ---- ---- 6.348 +.024 6.324 2775 ---- ---- ---- ---- 6.527 +.024 6.503 2800 ---- ---- ---- ---- 6.709 +.024 6.685 2825 ---- ---- ---- ---- 6.894 +.025 6.869 2850 ---- ---- ---- ---- 7.081 +.025 7.056 2875 ---- ---- ---- ---- 7.270 +.025 7.245 2900 ---- ---- ---- ---- 7.462 +.026 7.436 2925 ---- ---- ---- ---- 7.655 +.026 7.629 2950 ---- ---- ---- ---- 7.849 +.026 7.823 2975 ---- ---- ---- ---- 8.046 +.027 8.019 3000 ---- ---- ---- ---- 8.244 +.027 8.217 3025 ---- ---- ---- ---- 8.443 +.027 8.416 3050 ---- ---- ---- ---- 8.644 +.027 8.617 3075 ---- ---- ---- ---- 8.845 +.027 8.818 3100 ---- ---- ---- ---- 9.049 +.028 9.021 3125 ---- ---- ---- ---- 9.253 +.028 9.225 3150 ---- ---- ---- ---- 9.458 +.028 9.430 3175 ---- ---- ---- ---- 9.664 +.028 9.636 3200 ---- ---- ---- ---- 9.871 +.028 9.843 3225 ---- ---- ---- ---- 10.079 +.028 10.051 3250 ---- ---- ---- ---- 10.287 +.028 10.259 3275 ---- ---- ---- ---- 10.497 +.029 10.468 3300 ---- ---- ---- ---- 10.707 +.029 10.678 3325 ---- ---- ---- ---- 10.917 +.028 10.889 3350 ---- ---- ---- ---- 11.129 +.029 11.100 3375 ---- ---- ---- ---- 11.341 +.029 11.312 3400 ---- ---- ---- ---- 11.553 +.029 11.524 3425 ---- ---- ---- ---- 11.766 +.029 11.737 3450 ---- ---- ---- ---- 11.980 +.030 11.950 3475 ---- ---- ---- ---- 12.194 +.030 12.164 3500 ---- ---- ---- ---- 12.409 +.030 12.379 3525 ---- ---- ---- ---- 12.624 +.030 12.594 3550 ---- ---- ---- ---- 12.840 +.031 12.809 3575 ---- ---- ---- ---- 13.056 +.031 13.025 3600 ---- ---- ---- ---- 13.272 +.030 13.242 3625 ---- ---- ---- ---- 13.490 +.031 13.459 3650 ---- ---- ---- ---- 13.707 +.030 13.677 3675 ---- ---- ---- ---- 13.926 +.031 13.895 3700 ---- ---- ---- ---- 14.145 +.031 14.114 3725 ---- ---- ---- ---- 14.364 +.031 14.333 3750 ---- ---- ---- ---- 14.584 +.031 14.553 3775 ---- ---- ---- ---- 14.805 +.031 14.774 3800 ---- ---- ---- ---- 15.026 +.031 14.995 3825 ---- ---- ---- ---- 15.248 +.031 15.217 3850 ---- ---- ---- ---- 15.471 +.032 15.439 3875 ---- ---- ---- ---- 15.694 +.032 15.662 3900 ---- ---- ---- ---- 15.917 +.031 15.886 3925 ---- ---- ---- ---- 16.141 +.031 16.110 SO DEC27 Silver Option PUT 1300 ---- ---- ---- ---- 1.439 +.003 1.436 1325 ---- ---- ---- ---- 1.481 +.004 1.477 1350 ---- ---- ---- ---- 1.522 +.004 1.518 1375 ---- ---- ---- ---- 1.563 +.003 1.560 1400 ---- ---- ---- ---- 1.605 +.004 1.601 1425 ---- ---- ---- ---- 1.647 +.004 1.643 1450 ---- ---- ---- ---- 1.689 +.005 1.684 1475 ---- ---- ---- ---- 1.731 +.005 1.726 1500 ---- ---- ---- ---- 1.773 +.005 1.768 1525 ---- ---- ---- ---- 1.815 +.006 1.809 1550 ---- ---- ---- ---- 1.857 +.006 1.851 1575 ---- ---- ---- ---- 1.899 +.006 1.893 1600 ---- ---- ---- ---- 1.941 +.006 1.935 1625 ---- ---- ---- ---- 1.984 +.006 1.978 1650 ---- ---- ---- ---- 2.027 +.007 2.020 1675 ---- ---- ---- ---- 2.071 +.007 2.064 1700 ---- ---- ---- ---- 2.115 +.007 2.108 1725 ---- ---- ---- ---- 2.161 +.008 2.153 1750 ---- ---- ---- ---- 2.208 +.008 2.200 1775 ---- ---- ---- ---- 2.256 +.008 2.248 1800 ---- ---- ---- ---- 2.306 +.008 2.298 1825 ---- ---- ---- ---- 2.359 +.009 2.350 1850 ---- ---- ---- ---- 2.413 +.009 2.404 1875 ---- ---- ---- ---- 2.471 +.010 2.461 1900 ---- ---- ---- ---- 2.531 +.010 2.521 1925 ---- ---- ---- ---- 2.594 +.011 2.583 1950 ---- ---- ---- ---- 2.660 +.011 2.649 1975 ---- ---- ---- ---- 2.728 +.011 2.717 2000 ---- ---- ---- ---- 2.800 +.012 2.788 2025 ---- ---- ---- ---- 2.874 +.012 2.862 2050 ---- ---- ---- ---- 2.951 +.012 2.939 2075 ---- ---- ---- ---- 3.032 +.013 3.019 2100 ---- ---- ---- ---- 3.115 +.013 3.102 2125 ---- ---- ---- ---- 3.201 +.013 3.188 2150 ---- ---- ---- ---- 3.290 +.014 3.276 2175 ---- ---- ---- ---- 3.383 +.015 3.368 2200 ---- ---- ---- ---- 3.478 +.015 3.463 2225 ---- ---- ---- ---- 3.577 +.016 3.561 2250 ---- ---- ---- ---- 3.679 +.016 3.663 2275 ---- ---- ---- ---- 3.784 +.016 3.768 2300 ---- ---- ---- ---- 3.893 +.017 3.876 2325 ---- ---- ---- ---- 4.006 +.017 3.989 2350 ---- ---- ---- ---- 4.123 +.018 4.105 2375 ---- ---- ---- ---- 4.243 +.018 4.225 2400 ---- ---- ---- ---- 4.368 +.019 4.349 2425 ---- ---- ---- ---- 4.496 +.019 4.477 2450 ---- ---- ---- ---- 4.629 +.019 4.610 2475 ---- ---- ---- ---- 4.765 +.019 4.746 2500 ---- ---- ---- ---- 4.906 +.020 4.886 2525 ---- ---- ---- ---- 5.050 +.020 5.030 2550 ---- ---- ---- ---- 5.199 +.021 5.178 2575 ---- ---- ---- ---- 5.351 +.021 5.330 2600 ---- ---- ---- ---- 5.507 +.022 5.485 2625 ---- ---- ---- ---- 5.666 +.022 5.644 2650 ---- ---- ---- ---- 5.829 +.022 5.807 2675 ---- ---- ---- ---- 5.996 +.023 5.973 2700 ---- ---- ---- ---- 6.166 +.023 6.143 2725 ---- ---- ---- ---- 6.339 +.024 6.315 2750 ---- ---- ---- ---- 6.515 +.024 6.491 2775 ---- ---- ---- ---- 6.694 +.024 6.670 2800 ---- ---- ---- ---- 6.876 +.024 6.852 2825 ---- ---- ---- ---- 7.060 +.024 7.036 2850 ---- ---- ---- ---- 7.247 +.025 7.222 2875 ---- ---- ---- ---- 7.436 +.025 7.411 2900 ---- ---- ---- ---- 7.627 +.025 7.602 2925 ---- ---- ---- ---- 7.821 +.026 7.795 2950 ---- ---- ---- ---- 8.016 +.026 7.990 2975 ---- ---- ---- ---- 8.212 +.025 8.187 3000 ---- ---- ---- ---- 8.411 +.026 8.385 3025 ---- ---- ---- ---- 8.610 +.026 8.584 3050 ---- ---- ---- ---- 8.811 +.026 8.785 3075 ---- ---- ---- ---- 9.014 +.027 8.987 3100 ---- ---- ---- ---- 9.217 +.026 9.191 3125 ---- ---- ---- ---- 9.422 +.027 9.395 3150 ---- ---- ---- ---- 9.628 +.027 9.601 3175 ---- ---- ---- ---- 9.835 +.027 9.808 3200 ---- ---- ---- ---- 10.042 +.027 10.015 3225 ---- ---- ---- ---- 10.251 +.027 10.224 3250 ---- ---- ---- ---- 10.460 +.027 10.433 3275 ---- ---- ---- ---- 10.670 +.028 10.642 3300 ---- ---- ---- ---- 10.881 +.028 10.853 3325 ---- ---- ---- ---- 11.092 +.028 11.064 3350 ---- ---- ---- ---- 11.304 +.028 11.276 3375 ---- ---- ---- ---- 11.517 +.029 11.488 3400 ---- ---- ---- ---- 11.730 +.029 11.701 3425 ---- ---- ---- ---- 11.944 +.029 11.915 3450 ---- ---- ---- ---- 12.158 +.029 12.129 3475 ---- ---- ---- ---- 12.372 +.028 12.344 3500 ---- ---- ---- ---- 12.588 +.029 12.559 3525 ---- ---- ---- ---- 12.803 +.029 12.774 3550 ---- ---- ---- ---- 13.019 +.029 12.990 3575 ---- ---- ---- ---- 13.236 +.029 13.207 3600 ---- ---- ---- ---- 13.453 +.030 13.423 3625 ---- ---- ---- ---- 13.670 +.029 13.641 3650 ---- ---- ---- ---- 13.888 +.029 13.859 3675 ---- ---- ---- ---- 14.107 +.030 14.077 3700 ---- ---- ---- ---- 14.326 +.030 14.296 3725 ---- ---- ---- ---- 14.546 +.030 14.516 3750 ---- ---- ---- ---- 14.766 +.030 14.736 3775 ---- ---- ---- ---- 14.987 +.030 14.957 3800 ---- ---- ---- ---- 15.208 +.030 15.178 3825 ---- ---- ---- ---- 15.430 +.030 15.400 3850 ---- ---- ---- ---- 15.653 +.030 15.623 3875 ---- ---- ---- ---- 15.876 +.030 15.846 3900 ---- ---- ---- ---- 16.100 +.031 16.069 3925 ---- ---- ---- ---- 16.324 +.031 16.293 TOTAL EST.VOL VOLUME OPEN INT SO1 JUN23 Silver Weekly 1 Options CALL 1800 ---- ---- ---- ---- 5.239 -.121 5.360 1825 ---- ---- ---- ---- 4.989 -.121 5.110 1850 ---- ---- ---- ---- 4.739 -.121 4.860 1875 ---- ---- ---- ---- 4.489 -.121 4.610 1900 ---- ---- ---- ---- 4.239 -.121 4.360 1925 ---- ---- ---- ---- 3.989 -.121 4.110 1950 ---- ---- ---- ---- 3.739 -.121 3.860 1975 ---- ---- ---- ---- 3.489 -.121 3.610 2000 ---- ---- ---- ---- 3.239 -.121 3.360 2025 ---- ---- ---- ---- 2.989 -.121 3.110 2050 ---- ---- ---- ---- 2.739 -.121 2.860 2075 ---- ---- ---- ---- 2.490 -.121 2.611 2100 ---- ---- ---- ---- 2.240 -.122 2.362 2125 ---- ---- ---- ---- 1.990 -.124 2.114 2150 ---- ---- ---- ---- 1.742 -.126 1.868 2175 ---- ---- 1.307A 1.307A 1.496 -.129 1.625 2190 ---- ---- ---- ---- 1.349 -.131 1.480 2195 ---- ---- ---- ---- 1.301 -.132 1.433 2200 ---- 1.454B 1.071A 1.454B 1.252 -.133 1.385 2205 ---- ---- ---- ---- 1.204 -.134 1.338 2210 ---- ---- ---- ---- 1.156 -.135 1.291 2215 ---- ---- .996A .996A 1.108 -.136 1.244 2220 ---- ---- .945A .945A 1.061 -.137 1.198 2225 ---- 1.268B .845A 1.268B 1.014 -.138 1.152 2230 ---- ---- .861A .861A .968 -.138 1.106 2235 ---- ---- .818A .818A .921 -.140 1.061 2240 ---- ---- .777A .777A .876 -.140 1.016 2245 ---- ---- .737A .737A .831 -.141 .972 2250 ---- 1.035B .637A 1.035B .787 -.142 .929 2255 ---- .922B .659A .659A .743 -.143 .886 2260 ---- .879B .621A .621A .700 -.143 .843 2265 ---- .832B .585A .585A .659 -.143 .802 2270 ---- .786B .491A .491A .618 -.143 .761 2275 ---- .816B .455A .815B .578 -.143 .721 2280 ---- .697B .424A .424A .540 -.142 .682 2285 ---- .652B .393A .393A .502 -.143 .645 5 2290 ---- ---- .363A .363A .467 -.141 .608 1 1 2295 ---- ---- .335A .335A .432 -.141 .573 2300 .355 .611B .309A .435A .399 -.139 2 .538 1 3 2305 ---- .571B .284A .570B .367 -.138 .505 2310 .261 .535B .260A .479B .337 -.136 25 .473 2315 .288 .500B .237A .237A .309 -.133 5 .442 3 2320 ---- .466B .216A .465B .281 -.131 .412 3 2325 ---- .435B .197A .435B .256 -.127 50 .383 5 2330 .275 .402B .178A .237A .232 -.124 24 .356 1 2335 .300 .373B .160 .215A .210 -.120 59 .330 20 20 2340 .311 .345B .146A .171A .189 -.116 5 .305 2345 ---- .319B .130A .319B .170 -.111 .281 4 2350 .223 .294B .118A .140A .153 -.106 18 .259 24 20 2355 .115 .270B .106A .106A .137 -.101 3 .238 1 2360 .123 .248B .096A .111A .122 -.096 4 .218 2365 ---- .226B .087A .226B .109 -.091 .200 2 2370 ---- .207B .079A .207B .098 -.085 .183 6 4 2375 .088 .189B .069 .099B .087 -.081 7 .168 20 25 2380 .132 .173B .065A .073A .077 -.077 20 .154 1 2385 ---- .158B .059A .059A .069 -.072 .141 2390 .106 .144B .053A .116B .061 -.068 56 .129 2395 ---- .130B .049A .049A .055 -.063 .118 5 5 2400 .110 .119B .044A .055B .049 -.059 7 .108 6 6 2405 ---- .107B .040A .040A .044 -.055 .099 2410 ---- .097B .036A .036A .040 -.050 .090 5 5 2415 ---- .088B .033A .033A .036 -.047 .083 1 2 2420 .087 .087 .030A .030A .032 -.044 1 .076 2 3 2425 ---- .073B .029A .029A .029 -.041 .070 6 14 2430 ---- .066B .027A .027A .026 -.038 6 .064 4 4 2435 ---- .060B .025A .025A .023 -.036 .059 2440 ---- ---- .023A .023A .020 -.034 .054 1 1 2445 ---- ---- .022A .022A .018 -.032 .050 2450 .025 .025 .019 .033B .015 -.031 7 .046 8 14 2455 ---- ---- .017A .017A .013 -.030 .043 10 2460 ---- ---- .015A .015A .012 -.028 .040 2465 ---- ---- .014A .014A .010 -.027 .037 3 2470 ---- ---- .012A .012A .009 -.025 6 .034 1 2475 .012 .013 .009 .009 .008 -.024 20 .032 10 2480 .020 .020 .010A .010A .007 -.022 4 .029 2 2485 ---- ---- .009A .009A .006 -.021 .027 3 2490 ---- ---- .009A .009A .006 -.020 .026 4 2495 ---- ---- .008A .008A .006 -.018 .024 1 2500 .015 .015 .007A .007A .005 -.017 19 .022 1 26 2505 ---- ---- .007A .007A .005 -.016 .021 4 2510 ---- ---- .007A .007A .005 -.015 .020 2 4 2515 ---- ---- .006A .006A .005 -.013 .018 3 2520 ---- ---- .006A .006A .004 -.013 .017 2 2525 .007 .007 .004 .004 .004 -.012 16 .016 8 26 2530 .010 .010 .005A .005A .004 -.011 5 .015 3 2535 ---- ---- .005A .005A .004 -.010 .014 40 2540 ---- ---- .005A .005A .004 -.009 .013 2545 ---- ---- .004A .004A .004 -.008 .012 19 18 2550 .004 .004 .003 .003 .003 -.009 8 .012 8 21 2555 ---- ---- .004A .004A .003 -.008 .011 3 2560 ---- ---- .004A .004A .003 -.007 .010 2565 ---- ---- .004A .004A .003 -.006 .009 2570 ---- ---- .003A .003A .003 -.006 .009 2575 ---- ---- .003A .003A .003 -.005 .008 1 10 2580 ---- ---- .003A .003A .002 -.006 .008 1 1 2585 ---- ---- .003A .003A .002 -.005 .007 2590 ---- ---- .003A .003A .002 -.005 .007 2595 ---- ---- .003A .003A .002 -.004 .006 2600 .004 .004 .001 .001 .002 -.004 5 .006 1 17 2605 ---- ---- .003A .003A .002 -.004 .006 5 2610 ---- ---- .003A .003A .002 -.003 .005 2615 ---- ---- .002A .002A .002 -.003 .005 2620 ---- ---- .002A .002A .002 -.003 .005 2625 .003 .003 .002A .002A .002 -.002 4 .004 18 2630 ---- ---- .002A .002A .001 -.003 .004 2635 ---- ---- .002A .002A .001 -.003 .004 2640 ---- ---- .002A .002A .001 -.003 .004 2645 ---- ---- .002A .002A .001 -.002 .003 2650 .003 .003 .002A .002A .001 -.002 1 .003 9 2655 ---- ---- .002A .002A .001 -.002 .003 2660 ---- ---- .001A .001A .001 -.002 .003 2665 ---- ---- .001A .001A .001 -.002 .003 1 2670 ---- ---- .001A .001A .001 -.002 .003 2675 ---- ---- .001A .001A .001 -.001 .002 10 2680 ---- ---- .001A .001A .001 -.001 .002 2685 ---- ---- .001A .001A .001 -.001 .002 2690 ---- ---- .001A .001A .001 -.001 .002 2695 ---- ---- .001A .001A .001 -.001 .002 2700 .002 .002 .001 .001 .001 -.001 3 .002 11 2725 .002 .002 .001A .001A .001 .000 2 .001 11 2750 .002 .002 .001A .001A .001 .000 2 .001 51 2775 ---- ---- ---- ---- .001 .000 .001 33 2800 ---- ---- ---- ---- .001 .000 .001 15 2825 ---- ---- ---- ---- .001 .000 .001 12 2850 .001 .001 .001 .001 .001 .000 3 .001 26 2875 .001 .001 .001 .001 .001 .000 6 .001 9 2900 .001 .001 .001 .001 .001 .000 2 .001 3 2925 ---- ---- ---- ---- .001 .000 .001 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 1800 ---- ---- ---- ---- .001 .000 .001 1825 ---- ---- ---- ---- .001 .000 .001 1850 ---- ---- ---- ---- .001 .000 .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 ---- ---- ---- ---- .001 .000 .001 2075 ---- ---- ---- ---- .001 -.001 .002 3 2100 .006 .006 .001 .001 .001 -.002 3 .003 26 2125 .007 .007 .006A .006A .002 -.004 2 .006 11 16 2150 .005 .007B .005 .007B .004 -.006 1 .010 9 2175 .009 .013B .008A .008A .007 -.009 6 .016 16 16 2190 ---- ---- .013A .013A .011 -.010 .021 2195 ---- ---- .013A .013A .012 -.012 .024 2200 .021 .027B .011 .011 .014 -.012 20 .026 4 65 2205 .029 .031B .016A .016A .015 -.014 1 .029 2210 ---- .035B .017A .017A .018 -.014 .032 2215 .020 .040B .019A .026B .020 -.015 4 .035 2220 ---- .046B .020A .020A .023 -.016 6 .039 2225 .026 .052B .023A .023A .026 -.017 6 .043 9 15 2230 .033 .059B .025A .025A .029 -.018 1 .047 2235 .051 .066B .029A .059B .033 -.019 1 .052 2240 ---- .074B .033A .033A .037 -.020 .057 2245 .060 .083B .037A .083B .042 -.021 1 .063 2 1 2250 .050 .093B .040 .047B .048 -.021 30 .069 8 21 2255 .054 .104B .047A .047A .054 -.022 1 .076 2260 ---- .116B .052A .052A .062 -.022 6 .084 2265 ---- .130B .059A .059A .070 -.022 .092 20 2270 ---- .143B .066A .066A .079 -.023 .102 2275 .094 .160B .075A .160B .089 -.023 2 .112 1 506 2280 ---- .177B .083A .083A .101 -.022 .123 8 4 2285 ---- .197B .091A .091A .114 -.021 .135 1 2 2290 .114 .217B .101A .217B .128 -.020 3 .148 20 25 2295 ---- .239B .113A .113A .143 -.020 .163 2300 .133 .263B .125A .263B .160 -.018 2 .178 6 8 2305 ---- .288B .140A .140A .178 -.017 .195 2310 ---- .314B .156A .156A .198 -.015 .213 2315 ---- .342B .171A .171A .220 -.012 .232 2 4 2320 ---- .370B .188A .188A .243 -.009 .252 2325 ---- .401B .206A .206A .267 -.007 50 .274 12 18 2330 ---- .428B .226A .226A .293 -.003 .296 2335 ---- .462B .246A .246A .321 +.001 .320 20 20 2340 ---- .497B .267A .267A .350 +.005 .345 4 2345 ---- .524B .292A .292A .381 +.010 .371 2350 ---- .574B .316A .316A .414 +.016 .398 2 14 2355 ---- .599B .342A .342A .448 +.021 .427 2 2360 ---- .637B .370A .370A .483 +.025 .458 2365 ---- .676B .399A .399A .520 +.030 .490 2370 ---- .718B .428A .428A .558 +.035 .523 2375 ---- .778B .459A .459A .598 +.040 .558 2 2380 ---- .772B .492A .492A .638 +.045 .593 2 2 2385 ---- .816B .525A .525A .680 +.050 .630 2390 ---- .861B .637A .637A .722 +.054 .668 1 2395 ---- .885B .672A .672A .766 +.059 .707 2400 ---- 1.000B .635A .635A .810 +.063 .747 63 2405 ---- .886B .747A .747A .855 +.067 .788 2410 ---- .901B .786A .786A .900 +.070 .830 2415 ---- .916B .827A .827A .947 +.075 .872 2420 ---- .954B .868A .868A .993 +.078 .915 2425 ---- 1.236B .837A .837A 1.040 +.081 .959 8 2430 ---- ---- .951A .951A 1.087 +.084 1.003 2435 ---- ---- .994A .994A 1.134 +.086 1.048 2440 ---- ---- 1.036A 1.036A 1.181 +.087 1.094 2445 ---- ---- 1.081A 1.081A 1.228 +.089 1.139 2450 ---- 1.477B 1.059A 1.059A 1.276 +.091 1.185 6 2455 ---- ---- ---- ---- 1.324 +.092 1.232 2460 ---- ---- ---- ---- 1.372 +.093 1.279 2465 ---- ---- ---- ---- 1.421 +.095 1.326 2470 ---- ---- ---- ---- 1.469 +.096 1.373 2475 ---- 1.534B 1.292A 1.292A 1.518 +.097 1.421 2480 ---- ---- ---- ---- 1.568 +.100 1.468 2485 ---- ---- ---- ---- 1.617 +.101 1.516 2490 ---- ---- ---- ---- 1.667 +.103 1.564 2495 ---- ---- ---- ---- 1.716 +.103 1.613 8 2500 ---- ---- 1.530A 1.530A 1.766 +.105 1.661 2 2505 ---- ---- ---- ---- 1.816 +.106 1.710 2510 ---- ---- ---- ---- 1.865 +.107 1.758 1 2515 ---- ---- ---- ---- 1.915 +.108 1.807 2520 ---- ---- ---- ---- 1.965 +.109 1.856 2525 ---- ---- ---- ---- 2.015 +.110 1.905 2530 ---- ---- ---- ---- 2.064 +.110 1.954 2535 ---- ---- ---- ---- 2.114 +.111 2.003 4 2540 ---- ---- ---- ---- 2.164 +.112 2.052 2545 ---- ---- ---- ---- 2.214 +.113 2.101 2550 ---- ---- ---- ---- 2.264 +.114 2.150 2555 ---- ---- ---- ---- 2.314 +.115 2.199 2560 ---- ---- ---- ---- 2.363 +.114 2.249 2565 ---- ---- ---- ---- 2.413 +.115 2.298 2570 ---- ---- ---- ---- 2.463 +.116 2.347 2575 ---- ---- ---- ---- 2.513 +.116 2.397 2580 ---- ---- ---- ---- 2.563 +.117 2.446 2585 ---- ---- ---- ---- 2.613 +.117 2.496 2590 ---- ---- ---- ---- 2.663 +.118 2.545 2595 ---- ---- ---- ---- 2.712 +.117 2.595 2600 ---- ---- ---- ---- 2.762 +.118 2.644 1 2605 ---- ---- ---- ---- 2.812 +.118 2.694 2610 ---- ---- ---- ---- 2.862 +.118 2.744 2615 ---- ---- ---- ---- 2.912 +.119 2.793 2620 ---- ---- ---- ---- 2.962 +.119 2.843 2625 ---- ---- ---- ---- 3.012 +.119 2.893 2630 ---- ---- ---- ---- 3.062 +.119 2.943 2635 ---- ---- ---- ---- 3.111 +.119 2.992 2640 ---- ---- ---- ---- 3.161 +.119 3.042 2645 ---- ---- ---- ---- 3.211 +.119 3.092 2650 ---- ---- ---- ---- 3.261 +.119 3.142 2655 ---- ---- ---- ---- 3.311 +.119 3.192 2660 ---- ---- ---- ---- 3.361 +.120 3.241 2665 ---- ---- ---- ---- 3.411 +.120 3.291 2670 ---- ---- ---- ---- 3.461 +.120 3.341 2675 ---- ---- ---- ---- 3.511 +.120 3.391 2680 ---- ---- ---- ---- 3.561 +.120 3.441 2685 ---- ---- ---- ---- 3.611 +.120 3.491 2690 ---- ---- ---- ---- 3.661 +.120 3.541 2695 ---- ---- ---- ---- 3.711 +.120 3.591 2700 ---- ---- ---- ---- 3.761 +.121 3.640 2725 ---- ---- ---- ---- 4.011 +.121 3.890 2750 ---- ---- ---- ---- 4.261 +.121 4.140 2775 ---- ---- ---- ---- 4.511 +.121 4.390 2800 ---- ---- ---- ---- 4.761 +.121 4.640 2825 ---- ---- ---- ---- 5.011 +.121 4.890 2850 ---- ---- ---- ---- 5.261 +.121 5.140 2875 ---- ---- ---- ---- 5.511 +.121 5.390 2900 ---- ---- ---- ---- 5.761 +.121 5.640 2925 ---- ---- ---- ---- 6.011 +.121 5.890 2950 ---- ---- ---- ---- 6.261 +.121 6.140 2975 ---- ---- ---- ---- 6.511 +.121 6.390 3000 ---- ---- ---- ---- 6.761 +.121 6.640 3025 ---- ---- ---- ---- 7.011 +.121 6.890 3050 ---- ---- ---- ---- 7.261 +.121 7.140 3075 ---- ---- ---- ---- 7.511 +.121 7.390 3100 ---- ---- ---- ---- 7.761 +.121 7.640 TOTAL EST.VOL VOLUME OPEN INT SO2 JUN23 Silver Weekly 2 Options CALL 1800 ---- ---- ---- ---- 5.239 -.121 5.360 1825 ---- ---- ---- ---- 4.989 -.121 5.110 1850 ---- ---- ---- ---- 4.739 -.121 4.860 1875 ---- ---- ---- ---- 4.489 -.121 4.610 1900 ---- ---- ---- ---- 4.239 -.121 4.360 1925 ---- ---- ---- ---- 3.989 -.121 4.110 1950 ---- ---- ---- ---- 3.739 -.121 3.860 1975 ---- ---- ---- ---- 3.489 -.121 3.610 2000 ---- ---- ---- ---- 3.239 -.122 3.361 2025 ---- ---- ---- ---- 2.989 -.124 3.113 2050 ---- ---- ---- ---- 2.740 -.125 2.865 2075 ---- ---- ---- ---- 2.492 -.127 2.619 2100 ---- ---- ---- ---- 2.246 -.129 2.375 2125 ---- ---- 1.817A 1.817A 2.002 -.131 2.133 2150 ---- 2.017B 1.583A 2.016B 1.761 -.134 1.895 2175 1.754 1.780B 1.356A 1.356A 1.526 -.136 2 1.662 2190 ---- ---- 1.290A 1.290A 1.389 -.137 1.526 2195 ---- ---- 1.249A 1.249A 1.344 -.137 1.481 2200 ---- 1.548B 1.141A 1.548B 1.299 -.138 1.437 2205 ---- ---- 1.167A 1.167A 1.255 -.138 1.393 2210 ---- ---- 1.126A 1.126A 1.211 -.138 1.349 2215 ---- 1.335B 1.085A 1.085A 1.167 -.139 1.306 2220 ---- 1.291B 1.045A 1.045A 1.124 -.140 1.264 2225 ---- 1.326B .936A 1.325B 1.082 -.139 1.221 2230 ---- 1.205B .967A .967A 1.040 -.140 1.180 2235 ---- 1.162B .929A .929A .999 -.139 1.138 2240 ---- 1.119B .892A .892A .958 -.139 1.097 2245 ---- 1.077B .857A .857A .918 -.139 1.057 2250 ---- 1.111B .748A 1.110B .878 -.139 1.017 2255 ---- .994B .719A .719A .840 -.138 .978 2260 ---- .954B .684A .684A .802 -.138 .940 2265 ---- .914B .651A .651A .765 -.137 .902 2270 ---- .874B .619A .619A .728 -.137 .865 2275 ---- .911B .584A .910B .693 -.136 1 .829 2280 ---- .797B .554A .554A .658 -.136 .794 2285 ---- ---- .526A .526A .624 -.135 .759 2290 ---- .733B .498A .498A .591 -.135 .726 2295 ---- .758B .471A .757B .559 -.134 .693 2300 ---- .727B .445A .727B .528 -.134 2 .662 1 2305 ---- .692B .420A .689B .498 -.133 .631 2310 ---- .657B .396A .656B .469 -.132 .601 2315 ---- .625B .373A .624B .442 -.130 .572 2320 ---- .595B .351A .594B .415 -.129 .544 2325 ---- .566B .330A .566B .390 -.126 .516 2330 ---- .537B .310A .537B .366 -.123 .489 2335 ---- .509B .291A .509B .343 -.120 .463 2340 ---- .482B .273A .482B .322 -.116 .438 2345 ---- .456B .256A .456B .301 -.113 .414 4 2350 .373 .430B .240A .388B .282 -.109 8 .391 10 2355 ---- .407B .224A .406B .263 -.106 .369 2360 .286 .384B .210A .224A .246 -.102 13 .348 2365 ---- .362B .194A .360B .229 -.100 .329 2370 ---- .342B .181A .341B .214 -.096 .310 2375 ---- .322B .169A .322B .199 -.093 .292 10 2380 .190 .302B .158A .203B .185 -.091 3 .276 2 2385 ---- .285B .148A .284B .172 -.088 .260 2390 ---- .268B .139A .268B .160 -.084 .244 2395 .184 .252B .130A .156A .149 -.081 15 .230 2400 .200 .235B .121A .171B .138 -.078 5 .216 11 134 2405 ---- .222B .113A .222B .129 -.074 .203 2410 ---- .207B .106A .207B .120 -.071 .191 2415 ---- .194B .099A .194B .112 -.067 .179 2 7 2420 ---- .183B .093A .183B .104 -.064 .168 2425 ---- .171B .088A .171B .097 -.061 .158 15 2430 ---- .160B .083A .160B .091 -.057 .148 2435 .098 .150B .077A .128B .085 -.055 1 .140 12 2440 ---- .141B .073A .073A .079 -.052 .131 2 2 2445 ---- .132B .069A .069A .074 -.049 .123 2 2450 ---- .123B .065A .065A .069 -.047 .116 2 2455 .060 .115B .060 .097B .065 -.044 5 .109 10 12 2460 ---- .108B .057A .057A .061 -.042 .103 14 14 2465 ---- .102B .054A .054A .057 -.040 .097 4 2470 ---- .095B .051A .051A .053 -.039 .092 2475 .086 .090B .049A .049A .050 -.037 1 .087 1 1 2480 ---- .084B .046A .046A .047 -.035 .082 2485 ---- .079B .044A .044A .044 -.034 .078 7 2490 ---- ---- .041A .041A .042 -.032 .074 1 2495 ---- ---- .039A .039A .039 -.031 .070 22 39 2500 ---- ---- .039A .039A .037 -.029 .066 1 4 2505 ---- ---- .037A .037A .035 -.028 .063 16 2510 ---- ---- .034A .034A .033 -.027 .060 2515 ---- ---- .034A .034A .031 -.026 .057 7 2520 ---- ---- .033A .033A .030 -.024 .054 2525 ---- ---- .031A .031A .028 -.023 .051 2530 ---- ---- .030A .030A .027 -.022 .049 2550 ---- ---- .025A .025A .022 -.018 .040 103 2575 .018 .018 .018 .022B .017 -.015 1 .032 1 2600 .017 .017 .013 .013 .014 -.012 3 .026 1 57 2625 .011 .011 .011 .011 .011 -.010 9 .021 2650 ---- ---- .010A .010A .009 -.008 .017 1 1 2675 ---- ---- .011A .011A .007 -.007 .014 2700 ---- ---- .010A .010A .006 -.006 .012 2725 ---- ---- .009A .009A .005 -.005 .010 2750 ---- ---- ---- ---- .005 -.004 .009 2775 ---- ---- ---- ---- .004 -.003 .007 3 2800 ---- ---- ---- ---- .003 -.003 .006 2825 .006 .006 .006 .006 .003 -.003 2 .006 5 2850 .018 .018 .007A .007A .003 -.002 2 .005 2 2875 ---- ---- ---- ---- .002 -.002 .004 2900 ---- ---- ---- ---- .002 -.002 .004 2925 ---- ---- ---- ---- .002 -.002 .004 TOTAL EST.VOL VOLUME OPEN INT SO2 JUN23 Silver Weekly 2 Options PUT 1800 ---- ---- ---- ---- .001 .000 .001 1825 ---- ---- ---- ---- .001 .000 .001 1850 ---- ---- ---- ---- .001 .000 .001 1875 ---- ---- ---- ---- .001 .000 .001 1900 ---- ---- ---- ---- .001 .000 .001 3 1925 ---- ---- ---- ---- .001 .000 .001 1950 ---- ---- ---- ---- .001 -.001 .002 1975 ---- ---- ---- ---- .001 -.001 .002 2000 ---- ---- ---- ---- .001 -.003 .004 1 1 2025 ---- ---- ---- ---- .002 -.003 .005 2050 ---- ---- ---- ---- .003 -.005 .008 2075 ---- ---- ---- ---- .005 -.007 .012 2100 .010 .010 .010 .010 .009 -.009 1 .018 2125 ---- ---- .019A .019A .015 -.011 .026 1 1 2150 ---- .039B .027A .027A .024 -.014 200 .038 800 800 2175 ---- .063B .038A .038A .039 -.016 .055 6 2190 ---- .082B .049A .049A .051 -.017 .068 2195 ---- .089B .053A .053A .056 -.018 .074 2200 ---- .097B .058A .058A .061 -.018 200 .079 800 802 2205 ---- .104B .062A .062A .067 -.018 .085 2210 ---- .113B .067A .067A .073 -.018 .091 2215 ---- .121B .073A .073A .079 -.019 .098 2220 ---- .131B .077A .077A .086 -.019 .105 2225 .097 .141B .085A .085A .094 -.019 1 .113 5 290 2230 ---- .151B .092A .092A .102 -.019 .121 2235 ---- .163B .098A .098A .111 -.019 .130 2240 ---- .175B .105A .105A .120 -.019 .139 5 5 2245 ---- .188B .114A .114A .130 -.019 .149 2250 .187 .202B .122A .122A .140 -.019 4 .159 3 8 2255 ---- .215B .132A .132A .152 -.018 .170 2260 ---- .231B .141A .141A .164 -.017 .181 2265 ---- .249B .152A .152A .176 -.017 .193 8 2270 ---- .267B .163A .163A .190 -.016 .206 2275 .210 .286B .175A .178A .204 -.016 150 .220 250 115 2280 ---- .306B .188A .188A .219 -.016 .235 2285 ---- .327B .201A .201A .235 -.015 .250 2290 ---- .349B .215A .215A .252 -.015 .267 15 2295 ---- .372B .229A .229A .270 -.014 .284 1 2300 ---- .396B .244A .244A .289 -.013 120 .302 10 14 2305 ---- .421B .260A .260A .309 -.012 .321 2310 ---- .447B .278A .278A .330 -.011 .341 2315 ---- .473B .297A .297A .353 -.009 .362 3 2320 ---- .501B .315A .315A .376 -.008 .384 15 2325 .376 .530B .335A .342A .401 -.005 50 .406 253 251 2330 ---- .561B .357A .357A .427 -.002 .429 2335 ---- .590B .380A .380A .454 +.001 .453 2340 ---- .622B .402A .402A .483 +.005 .478 2345 ---- .652B .426A .426A .512 +.008 .504 2350 ---- .691B .451A .451A .542 +.012 120 .530 148 2355 ---- .722B .478A .478A .574 +.016 .558 2360 ---- .750B .506A .506A .606 +.018 .588 2365 ---- .786B .533A .533A .640 +.022 .618 2370 ---- .824B .562A .562A .674 +.025 .649 4 2375 ---- .873B .592A .592A .709 +.027 .682 1 2380 ---- .898B .622A .622A .745 +.030 .715 2385 ---- .938B .654A .654A .782 +.033 .749 2390 ---- .927B .687A .687A .820 +.036 .784 3 3 2395 ---- .969B .720A .720A .859 +.040 .819 2400 ---- 1.073B .753A .753A .898 +.043 .855 2405 ---- 1.055B .789A .789A .939 +.047 .892 2410 ---- 1.099B .890A .890A .980 +.050 .930 2415 ---- 1.143B .926A .926A 1.021 +.053 .968 2420 ---- 1.188B .963A .963A 1.064 +.057 1.007 2425 ---- 1.290B .934A .934A 1.107 +.060 1.047 2430 ---- 1.279B 1.039A 1.039A 1.150 +.063 1.087 2435 ---- 1.324B 1.078A 1.078A 1.194 +.066 1.128 2440 ---- 1.354B 1.118A 1.118A 1.239 +.069 1.170 2445 ---- 1.327B 1.159A 1.159A 1.284 +.072 1.212 2450 ---- 1.518B 1.134A 1.134A 1.329 +.075 1.254 2455 ---- 1.340B 1.243A 1.243A 1.374 +.076 1.298 2460 ---- 1.379B 1.285A 1.285A 1.420 +.079 1.341 2465 ---- 1.386B 1.328A 1.328A 1.466 +.081 1.385 2470 ---- ---- 1.371A 1.371A 1.513 +.083 1.430 2475 ---- 1.753B 1.349A 1.349A 1.559 +.084 1.475 2480 ---- ---- 1.459A 1.459A 1.606 +.086 1.520 2485 ---- ---- 1.504A 1.504A 1.653 +.087 1.566 2490 ---- ---- 1.546A 1.546A 1.701 +.090 1.611 2495 ---- ---- ---- ---- 1.748 +.091 1.657 2500 ---- 1.992B 1.577A 1.577A 1.796 +.092 1.704 2505 ---- ---- ---- ---- 1.844 +.094 1.750 2510 ---- ---- ---- ---- 1.892 +.095 1.797 2515 ---- ---- ---- ---- 1.940 +.096 1.844 2520 ---- ---- ---- ---- 1.989 +.098 1.891 2525 ---- 2.235B 1.808A 1.808A 2.037 +.098 1.939 2530 ---- ---- ---- ---- 2.086 +.100 1.986 2550 ---- 2.302B 2.048A 2.048A 2.281 +.104 2.177 2575 ---- 2.427B 2.288A 2.288A 2.526 +.107 2.419 2600 ---- ---- ---- ---- 2.772 +.110 2.662 2625 ---- ---- ---- ---- 3.019 +.112 2.907 2650 ---- ---- ---- ---- 3.267 +.114 3.153 2675 ---- ---- ---- ---- 3.516 +.116 3.400 2700 ---- ---- ---- ---- 3.765 +.117 3.648 2725 ---- ---- ---- ---- 4.014 +.118 3.896 2750 ---- ---- ---- ---- 4.263 +.119 4.144 2775 ---- ---- ---- ---- 4.512 +.119 4.393 2800 ---- ---- ---- ---- 4.762 +.120 4.642 2825 ---- ---- ---- ---- 5.012 +.120 4.892 2850 ---- ---- ---- ---- 5.261 +.120 5.141 2875 ---- ---- ---- ---- 5.511 +.120 5.391 2900 ---- ---- ---- ---- 5.761 +.121 5.640 2925 ---- ---- ---- ---- 6.011 +.121 5.890 TOTAL EST.VOL VOLUME OPEN INT SO3 JUN23 Silver Weekly 3 Options CALL 1800 ---- ---- ---- ---- 5.239 -.121 5.360 1825 ---- ---- ---- ---- 4.989 -.121 5.110 1850 ---- ---- ---- ---- 4.739 -.121 4.860 1875 ---- ---- ---- ---- 4.489 -.121 4.610 1900 ---- ---- ---- ---- 4.239 -.121 4.360 1925 ---- ---- ---- ---- 3.989 -.122 4.111 1950 ---- ---- ---- ---- 3.739 -.123 3.862 1975 ---- ---- ---- ---- 3.490 -.124 3.614 2000 ---- ---- ---- ---- 3.242 -.126 3.368 2025 ---- ---- ---- ---- 2.996 -.127 3.123 2050 ---- ---- ---- ---- 2.751 -.129 2.880 2075 ---- ---- 2.325A 2.325A 2.509 -.130 2.639 2100 ---- 2.525B 2.091A 2.525B 2.269 -.133 2.402 2125 ---- 2.287B 1.862A 2.287B 2.034 -.135 2.169 2150 ---- 2.055B 1.641A 2.055B 1.804 -.138 1.942 2175 ---- 1.830B 1.428A 1.830B 1.581 -.141 1.722 2190 ---- 1.619B 1.374A 1.374A 1.451 -.143 1.594 2195 ---- 1.576B 1.335A 1.335A 1.409 -.144 1.553 2200 ---- 1.612B 1.225A 1.611B 1.367 -.144 1.511 1 2205 ---- 1.490B 1.256A 1.256A 1.325 -.145 1.470 2210 ---- 1.448B 1.219A 1.219A 1.284 -.145 1.429 2215 ---- 1.406B 1.182A 1.182A 1.244 -.145 1.389 2220 ---- 1.364B 1.145A 1.145A 1.204 -.146 1.350 2225 ---- 1.403B 1.037A 1.402B 1.165 -.146 1.311 2230 ---- 1.283B 1.073A 1.073A 1.126 -.146 1.272 2235 ---- 1.243B 1.039A 1.039A 1.089 -.145 1.234 2240 ---- 1.203B .935A .935A 1.051 -.145 1.196 2245 ---- 1.164B .901A .901A 1.015 -.144 1.159 2250 ---- 1.204B .866A 1.203B .979 -.144 1.123 2255 ---- ---- .837A .837A .944 -.143 1.087 2260 ---- ---- .806A .806A .909 -.143 1.052 2265 ---- ---- .776A .776A .876 -.141 1.017 2270 ---- ---- .746A .746A .843 -.140 .983 2275 ---- 1.019B .715A 1.019B .811 -.139 .950 2280 ---- .955B .687A .947B .780 -.138 .918 6 2285 ---- .950B .660A .949B .750 -.136 .886 2290 ---- .917B .634A .916B .720 -.135 .855 2295 ---- .884B .608A .883B .691 -.133 .824 2300 ---- .852B .583A .852B .663 -.132 .795 1 1 2305 ---- .821B .559A .820B .636 -.129 .765 2310 ---- .791B .535A .790B .610 -.127 .737 2315 ---- .761B .513A .760B .584 -.125 .709 2320 ---- .732B .491A .732B .559 -.123 .682 2325 ---- .703B .469A .703B .535 -.121 20 .656 2330 ---- .675B .449A .675B .512 -.118 .630 2335 .494 .649B .429A .519B .489 -.116 1 .605 2340 ---- .623B .410A .623B .467 -.113 .580 2345 ---- .598B .391A .598B .445 -.111 .556 2 2350 ---- .574B .373A .574B .424 -.109 .533 1 2355 ---- .549B .356A .549B .404 -.107 .511 2360 ---- .526B .339A .526B .385 -.104 .489 6 2365 ---- .504B .323A .504B .367 -.101 .468 2370 ---- .482B .308A .481B .349 -.099 .448 1 2375 ---- .461B .293A .461B .332 -.096 .428 2380 ---- .440B .279A .440B .316 -.094 .410 2385 ---- .421B .264A .420B .300 -.092 .392 15 2390 ---- .401B .251A .401B .285 -.090 .375 2395 ---- .383B .239A .383B .271 -.088 .359 2400 ---- .367B .228A .365B .258 -.085 .343 2 3 2405 ---- .350B .217A .350B .245 -.083 .328 1 2410 ---- .334B .207A .332B .233 -.080 .313 1 2415 ---- .317B .197A .197A .221 -.078 .299 2420 ---- .303B .187A .187A .210 -.076 .286 2425 ---- .288B .178A .286B .199 -.074 .273 2430 ---- .276B .170A .170A .189 -.072 .261 2435 ---- .263B .161A .161A .180 -.069 .249 2440 ---- .251B .154A .154A .171 -.067 .238 1 2445 ---- .239B .146A .146A .163 -.064 .227 2450 .170 .228B .139A .151A .155 -.062 2 .217 6 2455 ---- .217B .133A .133A .147 -.060 .207 2460 ---- .206B .127A .127A .140 -.058 .198 1 2465 ---- .197B .121A .121A .133 -.056 .189 2470 ---- .187B .115A .115A .127 -.054 .181 2475 ---- .178B .111A .111A .121 -.052 .173 2480 ---- .170B .106A .106A .115 -.050 .165 2485 ---- .162B .100A .100A .110 -.048 .158 1 2490 ---- .154B .097A .097A .105 -.046 .151 12 10 2495 ---- .147B .093A .093A .100 -.045 .145 2500 ---- .141B .089A .089A .096 -.042 .138 2 2505 ---- .134B .085A .085A .092 -.041 .133 1 2525 ---- ---- .073A .073A .077 -.035 .112 2550 ---- ---- .060A .060A .062 -.030 .092 2575 ---- ---- .051A .051A .051 -.026 .077 2600 ---- ---- .045A .045A .043 -.021 .064 2625 ---- ---- .040A .040A .036 -.019 .055 2650 ---- ---- .035A .035A .031 -.016 .047 2675 ---- ---- .031A .031A .026 -.015 .041 2700 ---- ---- .027A .027A .023 -.013 .036 2725 ---- ---- .024A .024A .020 -.012 .032 2750 .024 .024 .022A .022A .018 -.010 2 .028 2775 .018 .018 .018 .018 .016 -.009 6 .025 2800 ---- ---- .018A .018A .014 -.009 .023 2825 ---- ---- .017A .017A .013 -.008 .021 2850 .013 .013 .013 .013 .012 -.007 2 .019 2875 ---- ---- .014A .014A .011 -.006 .017 2900 .016 .016 .014A .014A .010 -.006 1 .016 TOTAL EST.VOL VOLUME OPEN INT SO3 JUN23 Silver Weekly 3 Options PUT 1800 ---- ---- ---- ---- .001 .000 .001 1825 ---- ---- ---- ---- .001 .000 .001 1850 ---- ---- ---- ---- .001 -.001 .002 1875 ---- ---- ---- ---- .001 -.002 .003 1900 ---- ---- ---- ---- .001 -.003 .004 1925 ---- ---- ---- ---- .002 -.003 .005 1950 ---- ---- ---- ---- .003 -.004 .007 1975 ---- ---- ---- ---- .005 -.005 .010 2000 ---- ---- ---- ---- .007 -.006 .013 1 2025 ---- ---- .017A .017A .011 -.007 .018 2050 ---- ---- .022A .022A .016 -.009 .025 2075 ---- ---- .028A .028A .023 -.011 .034 1 2100 .048 .048 .036A .036A .034 -.013 14 .047 2125 ---- .068B .049A .049A .048 -.016 .064 2150 ---- .097B .066A .066A .068 -.018 .086 2175 .110 .133B .091A .091A .095 -.021 3 .116 3 2190 ---- .159B .109A .109A .115 -.023 .138 2195 ---- .169B .116A .116A .122 -.024 .146 2200 .129 .179B .124A .124A .130 -.024 10 .154 2205 ---- .190B .132A .132A .139 -.024 .163 2210 ---- .201B .140A .140A .148 -.024 .172 2215 ---- .213B .149A .149A .157 -.025 .182 2220 ---- .226B .157A .157A .167 -.025 .192 2225 ---- .239B .167A .167A .178 -.025 .203 3 11 2230 .188 .253B .176A .179A .189 -.025 3 .214 2235 ---- .268B .186A .186A .201 -.025 .226 2240 ---- .282B .197A .197A .214 -.024 .238 2245 ---- .299B .208A .208A .227 -.024 .251 2250 ---- .316B .220A .220A .241 -.024 .265 2255 ---- .334B .233A .233A .256 -.023 .279 2260 ---- .352B .246A .246A .272 -.022 .294 2265 ---- .372B .260A .260A .288 -.021 .309 2270 ---- .392B .275A .275A .305 -.020 .325 2275 ---- .414B .289A .289A .323 -.019 .342 2280 ---- .435B .306A .306A .342 -.017 .359 2285 ---- .458B .321A .321A .361 -.016 .377 2290 ---- .482B .338A .338A .382 -.014 .396 2295 ---- .506B .355A .355A .403 -.012 .415 2300 ---- .531B .373A .373A .425 -.010 .435 2305 ---- .557B .392A .392A .448 -.008 .456 2310 ---- .583B .411A .411A .471 -.007 .478 2315 ---- .610B .431A .431A .495 -.005 .500 2320 ---- .638B .452A .452A .520 -.003 .523 2325 ---- .667B .475A .475A .546 .000 20 .546 2330 ---- .696B .496A .496A .572 +.002 .570 2335 ---- .726B .519A .519A .599 +.004 .595 2340 ---- .757B .543A .543A .627 +.007 .620 2345 ---- .786B .568A .568A .656 +.010 .646 2350 ---- .821B .593A .593A .685 +.012 .673 7 2355 ---- .848B .619A .619A .715 +.015 .700 2360 ---- .884B .646A .646A .745 +.017 .728 2365 ---- .919B .673A .673A .777 +.020 .757 2370 ---- .954B .703A .703A .809 +.022 .787 2375 ---- .990B .731A .731A .842 +.024 .818 2380 ---- 1.019B .760A .760A .876 +.027 .849 2385 ---- 1.054B .791A .791A .910 +.029 .881 2390 ---- 1.091B .821A .821A .945 +.031 .914 2395 ---- 1.128B .853A .853A .981 +.034 .947 2400 ---- 1.177B .885A .885A 1.017 +.036 .981 2405 ---- 1.155B .924A .924A 1.054 +.038 1.016 2410 ---- 1.196B .958A .958A 1.092 +.041 1.051 2415 ---- 1.237B .992A .992A 1.130 +.043 1.087 2420 ---- 1.279B 1.027A 1.027A 1.169 +.045 1.124 2425 ---- 1.378B 1.062A 1.062A 1.208 +.047 1.161 2430 ---- 1.363B 1.191A 1.191A 1.248 +.050 1.198 2435 ---- 1.405B 1.227A 1.227A 1.289 +.053 1.236 2440 ---- 1.448B 1.264A 1.264A 1.330 +.055 1.275 2445 ---- 1.491B 1.300A 1.300A 1.371 +.057 1.314 2450 ---- 1.591B 1.248A 1.248A 1.413 +.059 1.354 2455 ---- 1.579B 1.375A 1.375A 1.456 +.062 1.394 2460 ---- 1.624B 1.414A 1.414A 1.498 +.063 1.435 2465 ---- 1.668B 1.453A 1.453A 1.542 +.066 1.476 2470 ---- 1.713B 1.493A 1.493A 1.585 +.068 1.517 2475 ---- 1.813B 1.448A 1.448A 1.629 +.070 1.559 2480 ---- 1.804B 1.575A 1.575A 1.674 +.072 1.602 2485 ---- 1.849B 1.616A 1.616A 1.718 +.074 1.644 2490 ---- 1.879B 1.658A 1.658A 1.763 +.076 1.687 2495 ---- 1.876B 1.700A 1.700A 1.808 +.077 1.731 2500 ---- 2.041B 1.658A 1.658A 1.854 +.079 1.775 2505 ---- 1.886B 1.785A 1.785A 1.899 +.080 1.819 2525 ---- 2.275B 1.877A 1.877A 2.084 +.086 1.998 2550 ---- 2.512B 2.105A 2.105A 2.319 +.092 2.227 2575 ---- 2.753B 2.337A 2.337A 2.558 +.097 2.461 2600 ---- 2.996B 2.573A 2.573A 2.799 +.100 2.699 2625 ---- 3.235B 2.812A 2.812A 3.042 +.103 2.939 2650 ---- 3.288B 3.053A 3.053A 3.287 +.106 3.181 2675 ---- 3.426B 3.295A 3.295A 3.532 +.107 3.425 2700 ---- ---- ---- ---- 3.778 +.109 3.669 2725 ---- ---- ---- ---- 4.025 +.110 3.915 2750 ---- ---- ---- ---- 4.273 +.112 4.161 2775 ---- ---- ---- ---- 4.521 +.113 4.408 2800 ---- ---- ---- ---- 4.769 +.114 4.655 2825 ---- ---- ---- ---- 5.018 +.115 4.903 2850 ---- ---- ---- ---- 5.266 +.115 5.151 2875 ---- ---- ---- ---- 5.515 +.116 5.399 2900 ---- ---- ---- ---- 5.765 +.117 5.648 TOTAL EST.VOL VOLUME OPEN INT SO4 JUN23 Silver Weekly 4 Options CALL 1825 ---- ---- ---- ---- 4.989 ---- ---- 1850 ---- ---- ---- ---- 4.739 ---- ---- 1875 ---- ---- ---- ---- 4.489 ---- ---- 1900 ---- ---- ---- ---- 4.240 ---- ---- 1925 ---- ---- ---- ---- 3.991 ---- ---- 1950 ---- ---- ---- ---- 3.744 ---- ---- 1975 ---- ---- ---- ---- 3.497 ---- ---- 2000 ---- ---- ---- ---- 3.252 ---- ---- 2025 ---- ---- ---- ---- 3.008 ---- ---- 2050 ---- ---- ---- 2.583A 2.767 ---- ---- 2075 ---- ---- ---- 2.350A 2.528 ---- ---- 2100 ---- ---- ---- 2.121A 2.293 ---- ---- 2125 ---- ---- ---- 1.899A 2.062 ---- ---- 2150 ---- ---- ---- 1.684A 1.838 ---- ---- 2175 ---- ---- ---- 1.476A 1.622 ---- ---- 2200 ---- ---- ---- 1.281A 1.415 ---- ---- 2225 ---- ---- ---- 1.099A 1.222 ---- ---- 2235 ---- ---- ---- 1.033A 1.148 ---- ---- 2240 ---- ---- ---- 1.000A 1.112 ---- ---- 2245 ---- ---- ---- .968A 1.077 ---- ---- 2250 ---- ---- ---- .933A 1.043 ---- ---- 2255 ---- ---- ---- .905A 1.009 ---- ---- 2260 ---- ---- ---- .876A .976 ---- ---- 2265 ---- ---- ---- .847A .944 ---- ---- 2270 ---- ---- ---- .814A .912 ---- ---- 2275 ---- ---- ---- .786A .881 ---- ---- 2280 ---- ---- ---- .759A .851 ---- ---- 2285 ---- ---- ---- .732A .821 ---- ---- 2290 ---- ---- ---- .706A .791 ---- ---- 2295 ---- ---- ---- .681A .763 ---- ---- 2300 ---- ---- ---- .656A .735 ---- ---- 2305 ---- ---- ---- .632A .707 ---- ---- 2310 ---- ---- ---- .608A .680 ---- ---- 2315 ---- ---- ---- .585A .654 ---- ---- 2320 ---- ---- ---- .563A .629 ---- ---- 2325 ---- ---- ---- .542A .604 ---- ---- 2330 ---- ---- ---- .521A .581 ---- ---- 2335 ---- ---- ---- .500A .558 ---- ---- 2340 .534 .534 .534 .511A .537 ---- 1 ---- 2345 ---- ---- ---- .462A .516 ---- ---- 2350 ---- ---- ---- .443A .496 ---- ---- 2355 ---- ---- ---- .426A .476 ---- ---- 2360 ---- ---- ---- .408A .457 ---- ---- 2365 ---- ---- ---- .392A .439 ---- ---- 2370 ---- ---- ---- .376A .421 ---- ---- 2375 ---- ---- ---- .361A .403 ---- ---- 2380 ---- ---- ---- .346A .386 ---- ---- 2385 ---- ---- ---- .332A .370 ---- ---- 2390 ---- ---- ---- .318A .354 ---- ---- 2395 ---- ---- ---- .305A .339 ---- ---- 2400 ---- ---- ---- .291A .324 ---- ---- 2405 ---- ---- ---- .279A .310 ---- ---- 2410 ---- ---- ---- .267A .297 ---- ---- 2415 ---- ---- ---- .256A .284 ---- ---- 2420 ---- ---- ---- .246A .272 ---- ---- 2425 ---- ---- ---- .236A .260 ---- ---- 2430 ---- ---- ---- .227A .249 ---- ---- 2435 ---- ---- ---- .217A .238 ---- ---- 2450 ---- ---- ---- .192A .210 ---- ---- 2475 ---- ---- ---- .158A .170 ---- ---- 2500 ---- ---- ---- .131A .138 ---- ---- 2525 ---- ---- ---- .110A .114 ---- ---- 2550 ---- ---- ---- .093A .094 ---- ---- 2575 ---- ---- ---- .079A .079 ---- ---- 2600 ---- ---- ---- .068A .067 ---- ---- 2625 ---- ---- ---- .060A .057 ---- ---- 2650 ---- ---- ---- .052A .049 ---- ---- 2675 ---- ---- ---- .046A .042 ---- ---- 2700 ---- ---- ---- .041A .036 ---- ---- 2725 ---- ---- ---- .037A .032 ---- ---- 2750 ---- ---- ---- .034A .028 ---- ---- 2775 ---- ---- ---- .030A .025 ---- ---- 2800 ---- ---- ---- .028A .022 ---- ---- 2825 ---- ---- ---- .026A .020 ---- ---- TOTAL EST.VOL VOLUME OPEN INT SO4 JUN23 Silver Weekly 4 Options PUT 1825 ---- ---- ---- .009A .002 ---- ---- 1850 ---- ---- ---- .010A .003 ---- ---- 1875 ---- ---- ---- .011A .004 ---- ---- 1900 ---- ---- ---- .013A .006 ---- ---- 1925 ---- ---- ---- .015A .008 ---- ---- 1950 ---- ---- ---- .017A .010 ---- ---- 1975 ---- ---- ---- .021A .014 ---- ---- 2000 ---- ---- ---- .024A .019 ---- ---- 2025 ---- ---- ---- .029A .025 ---- ---- 2050 ---- ---- ---- .037A .034 ---- ---- 2075 ---- ---- ---- .046A .044 ---- ---- 2100 ---- ---- ---- .059A .059 ---- ---- 2125 ---- ---- ---- .076A .078 ---- ---- 2150 ---- ---- ---- .100A .103 ---- ---- 2175 ---- ---- ---- .130A .137 ---- ---- 2200 ---- ---- ---- .170A .180 ---- ---- 2225 ---- ---- ---- .220A .235 ---- ---- 2235 ---- ---- ---- .243A .261 ---- ---- 2240 ---- ---- ---- .255A .276 ---- ---- 2245 ---- ---- ---- .267A .290 ---- ---- 2250 ---- ---- ---- .280A .306 ---- ---- 2255 ---- ---- ---- .294A .322 ---- ---- 2260 ---- ---- ---- .309A .339 ---- ---- 2265 ---- ---- ---- .324A .356 ---- ---- 2270 ---- ---- ---- .341A .374 ---- ---- 2275 ---- ---- ---- .357A .393 ---- ---- 2280 ---- ---- ---- .376A .413 ---- ---- 2285 ---- ---- ---- .392A .433 ---- ---- 2290 ---- ---- ---- .412A .453 ---- ---- 2295 ---- ---- ---- .431A .474 ---- ---- 2300 ---- ---- ---- .451A .496 ---- ---- 2305 ---- ---- ---- .471A .518 ---- ---- 2310 ---- ---- ---- .493A .542 ---- ---- 2315 ---- ---- ---- .513A .565 ---- ---- 2320 ---- ---- ---- .536A .590 ---- ---- 2325 ---- ---- ---- .559A .615 ---- ---- 2330 ---- ---- ---- .583A .642 ---- ---- 2335 ---- ---- ---- .609A .669 ---- ---- 2340 ---- ---- ---- .633A .697 ---- ---- 2345 ---- ---- ---- .659A .726 ---- ---- 2350 ---- ---- ---- .685A .756 ---- ---- 2355 ---- ---- ---- .712A .786 ---- ---- 2360 ---- ---- ---- .740A .817 ---- ---- 2365 ---- ---- ---- .769A .848 ---- ---- 2370 ---- ---- ---- .798A .880 ---- ---- 2375 ---- ---- ---- .828A .913 ---- ---- 2380 ---- ---- ---- .858A .946 ---- ---- 2385 ---- ---- ---- .889A .979 ---- ---- 2390 ---- ---- ---- .920A 1.013 ---- ---- 2395 ---- ---- ---- .957A 1.048 ---- ---- 2400 ---- ---- ---- .985A 1.083 ---- ---- 2405 ---- ---- ---- 1.020A 1.119 ---- ---- 2410 ---- ---- ---- 1.054A 1.155 ---- ---- 2415 ---- ---- ---- 1.089A 1.192 ---- ---- 2420 ---- ---- ---- 1.126A 1.230 ---- ---- 2425 ---- ---- ---- 1.157A 1.268 ---- ---- 2430 ---- ---- ---- 1.196A 1.307 ---- ---- 2435 ---- ---- ---- 1.234A 1.346 ---- ---- 2450 ---- ---- ---- 1.343A 1.467 ---- ---- 2475 ---- ---- ---- 1.541A 1.677 ---- ---- 2500 ---- ---- ---- 1.749A 1.895 ---- ---- 2525 ---- ---- ---- 1.966A 2.119 ---- ---- 2550 ---- ---- ---- 2.189A 2.350 ---- ---- 2575 ---- ---- ---- 2.418A 2.584 ---- ---- 2600 ---- ---- ---- 2.651A 2.821 ---- ---- 2625 ---- ---- ---- 2.887A 3.061 ---- ---- 2650 ---- ---- ---- 3.125A 3.302 ---- ---- 2675 ---- ---- ---- 3.365A 3.545 ---- ---- 2700 ---- ---- ---- 3.608A 3.789 ---- ---- 2725 ---- ---- ---- 3.851A 4.035 ---- ---- 2750 ---- ---- ---- ---- 4.281 ---- ---- 2775 ---- ---- ---- ---- 4.527 ---- ---- 2800 ---- ---- ---- ---- 4.774 ---- ---- 2825 ---- ---- ---- ---- 5.022 ---- ---- 1800 ---- ---- ---- ---- 5.239 -.121 5.360 1825 ---- ---- ---- ---- 4.989 -.121 5.110 1850 ---- ---- ---- ---- 4.739 -.121 4.860 1875 ---- ---- ---- ---- 4.489 -.121 4.610 1900 ---- ---- ---- ---- 4.239 -.121 4.360 1925 ---- ---- ---- ---- 3.989 -.121 4.110 1950 ---- ---- ---- ---- 3.739 -.121 3.860 1975 ---- ---- ---- ---- 3.489 -.121 3.610 2000 ---- ---- ---- ---- 3.239 -.121 3.360 2025 ---- ---- ---- ---- 2.989 -.121 3.110 2050 ---- ---- ---- ---- 2.739 -.122 2.861 2075 ---- ---- ---- ---- 2.490 -.123 2.613 2100 ---- ---- ---- ---- 2.242 -.125 2.367 2125 ---- ---- ---- ---- 1.995 -.127 2.122 2150 ---- ---- 1.567A 1.567A 1.752 -.129 1.881 2175 ---- 1.766B 1.335A 1.766B 1.512 -.133 1.645 2190 ---- ---- 1.263A 1.263A 1.371 -.134 1.505 2195 ---- ---- 1.219A 1.219A 1.324 -.136 1.460 2200 ---- 1.529B 1.111A 1.529B 1.278 -.136 1.414 2205 ---- ---- 1.132A 1.132A 1.232 -.137 1.369 2210 ---- ---- 1.090A 1.090A 1.187 -.137 1.324 2215 ---- ---- 1.048A 1.048A 1.142 -.138 1.280 2220 ---- ---- 1.006A 1.006A 1.097 -.139 1.236 2225 ---- 1.300B .900A 1.300B 1.053 -.139 1.192 2230 ---- 1.172B .924A .924A 1.010 -.139 1.149 2235 ---- 1.132B .885A .885A .967 -.140 1.107 2240 ---- 1.087B .846A .846A .925 -.140 1.065 2245 ---- 1.043B .809A .809A .883 -.140 1.023 2250 ---- 1.081B .705A 1.080B .842 -.140 .982 2255 ---- .956B .736A .736A .802 -.139 .941 2260 ---- .912B .635A .635A .763 -.139 .902 2265 ---- .870B .601A .601A .724 -.139 .863 2270 ---- .827B .568A .568A .686 -.138 .824 2275 ---- .871B .535A .871B .650 -.137 .787 2280 ---- ---- .506A .506A .614 -.137 .751 2285 ---- ---- .476A .476A .579 -.136 .715 2290 ---- ---- .448A .448A .546 -.135 .681 2295 ---- .652B .421A .421A .513 -.135 .648 2300 ---- .682B .395A .682B .482 -.134 .616 1 2305 ---- .646B .370A .645B .451 -.134 .585 2310 ---- .612B .346A .611B .422 -.132 .554 2315 ---- .579B .324A .578B .394 -.131 .525 2320 ---- .547B .302A .546B .368 -.129 .497 2325 ---- .518B .281A .517B .342 -.127 .469 2330 ---- .487B .261A .487B .318 -.124 .442 2335 ---- .459B .243A .459B .295 -.121 .416 2340 ---- .432B .225A .432B .274 -.116 .390 2345 ---- .406B .209A .406B .254 -.111 .365 2350 ---- .381B .193A .379B .234 -.108 .342 2355 ---- .357B .177A .355B .217 -.102 .319 2360 ---- .335B .164A .333B .200 -.099 .299 3 8 2365 ---- .313B .152A .313B .184 -.095 .279 2370 ---- .292B .140A .291B .170 -.091 .261 2375 .217 .273B .130A .130A .156 -.088 1 .244 5 2380 ---- .254B .120A .253B .144 -.084 .228 2385 ---- .237B .111A .237B .132 -.080 .212 2390 .146 .220B .103A .163B .122 -.076 1 .198 1 1 2395 ---- .205B .095A .205B .112 -.073 .185 2400 ---- .189B .089A .189B .102 -.071 .173 2 2405 ---- .177B .082A .082A .094 -.067 .161 2410 ---- .164B .077A .077A .086 -.064 .150 2415 ---- .151B .070A .070A .079 -.060 .139 2420 ---- .140B .066A .066A .073 -.057 .130 2425 ---- .130B .061A .061A .067 -.054 .121 2430 ---- .120B .056A .056A .062 -.050 .112 5 5 2435 ---- .111B .052A .052A .057 -.048 .105 2440 ---- .103B .049A .049A .052 -.046 .098 2445 ---- .095B .045A .045A .048 -.043 .091 4 2450 ---- .088B .042A .042A .045 -.040 .085 100 100 2455 ---- .081B .039A .039A .041 -.038 .079 2460 ---- .075B .037A .037A .038 -.036 .074 2465 ---- .070B .034A .034A .036 -.033 .069 2470 ---- ---- .032A .032A .033 -.032 .065 2475 ---- ---- .032A .032A .031 -.030 .061 2480 ---- ---- .030A .030A .029 -.028 .057 2485 ---- ---- .028A .028A .027 -.027 .054 2490 ---- ---- .027A .027A .025 -.026 .051 2495 ---- ---- .026A .026A .023 -.025 .048 2500 ---- ---- .024A .024A .022 -.023 .045 44 2505 ---- ---- .023A .023A .020 -.023 .043 2510 ---- ---- .022A .022A .019 -.022 .041 2515 ---- ---- .021A .021A .018 -.020 .038 2520 ---- ---- .020A .020A .017 -.019 .036 2525 ---- ---- .019A .019A .016 -.019 .035 2530 ---- ---- .019A .019A .015 -.018 .033 2535 ---- ---- .018A .018A .014 -.017 .031 2540 ---- ---- .017A .017A .013 -.016 .029 2545 ---- ---- .017A .017A .012 -.016 .028 2550 ---- ---- .016A .016A .012 -.015 .027 2555 ---- ---- .015A .015A .011 -.014 .025 2560 ---- ---- .015A .015A .010 -.014 .024 2565 ---- ---- .014A .014A .010 -.013 .023 2570 ---- ---- .014A .014A .009 -.013 .022 2575 ---- ---- .013A .013A .009 -.012 .021 2580 ---- ---- .013A .013A .008 -.012 .020 2585 ---- ---- .012A .012A .008 -.011 .019 2590 ---- ---- .012A .012A .007 -.011 .018 2595 ---- ---- .012A .012A .007 -.010 .017 2600 ---- ---- .011A .011A .007 -.009 .016 2605 ---- ---- .011A .011A .006 -.010 .016 2610 ---- ---- .011A .011A .006 -.009 .015 2615 ---- ---- .010A .010A .006 -.008 .014 2620 ---- ---- .010A .010A .006 -.007 .013 5 2625 ---- ---- .009A .009A .005 -.008 .013 2630 ---- ---- .009A .009A .005 -.007 .012 2635 ---- ---- .009A .009A .005 -.007 .012 2640 ---- ---- .009A .009A .005 -.006 .011 2645 ---- ---- .008A .008A .004 -.007 .011 2650 ---- ---- .008A .008A .004 -.006 .010 2655 ---- ---- .008A .008A .004 -.006 .010 2660 ---- ---- .008A .008A .004 -.005 .009 2665 ---- ---- .007A .007A .004 -.005 .009 2675 ---- ---- .007A .007A .003 -.005 .008 2700 ---- ---- .006A .006A .003 -.004 .007 8 2725 ---- ---- ---- ---- .002 -.004 .006 8 2750 .002 .002 .002 .002 .002 -.003 2 .005 15 2775 .004 .004 .004 .004 .002 -.002 6 .004 33 2800 ---- ---- ---- ---- .001 -.002 .003 14 2825 ---- ---- ---- ---- .001 -.002 .003 5 2850 .004 .004 .004 .004 .001 -.002 1 .003 21 2875 ---- ---- ---- ---- .001 -.001 .002 11 2900 ---- ---- ---- ---- .001 -.001 .002 5 2925 ---- ---- ---- ---- .001 -.001 .002 1 2950 ---- ---- ---- ---- .001 -.001 .002 2975 ---- ---- ---- ---- .001 .000 .001 3000 ---- ---- ---- ---- .001 .000 .001 3025 ---- ---- ---- ---- .001 .000 .001 3050 ---- ---- ---- ---- .001 .000 .001 3075 ---- ---- ---- ---- .001 .000 .001 TOTAL EST.VOL VOLUME OPEN INT *** END OF REPORT ***