FINAL PRE-CLEARING PRICES AS OF 05/31/23 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 1958.2 1973.0 1953.0 1962.9B 1963.9 +5.9 5710 1958.0 37838 22758 JUL23 1968.4 1984.0 1963.2 1972.1A 1973.1 +5.0 1131 1968.1 3548 2891 AUG23 1977.5 1993.1 1971.8 1981.0 1982.1 +5.0 200965 1977.1 264373 366330 OCT23 1996.4 2011.9 1991.4 2000.2A 2001.7 +5.0 1002 1996.7 2166 11528 DEC23 2015.5 2031.2 2010.6 2019.3 2020.4 +4.9 2293 2015.5 2462 36039 FEB24 2031.2 2049.3 2029.6A 2039.4B 2038.9 +5.0 669 2033.9 412 6020 APR24 2053.4 2062.6 2053.4 2060.3B 2055.9 +4.8 61 2051.1 126 1663 JUN24 2073.3 2073.3 2071.5 2071.9B 2072.6 +4.8 27 2067.8 137 1147 AUG24 ---- ---- ---- 2078.4A 2088.0 +4.7 14 2083.3 39 109 OCT24 ---- ---- ---- 2094.5A 2102.0 +4.5 7 2097.5 17 39 DEC24 2113.2 2117.3 2113.1 2123.2B 2115.2 +4.0 19 2111.2 26 690 FEB25 ---- ---- ---- 2130.7B 2131.0 +4.0 2127.0 APR25 ---- ---- ---- ---- 2148.2 +4.0 2144.2 JUN25 ---- ---- ---- ---- 2152.6 +4.0 2148.6 290 DEC25 ---- ---- ---- ---- 2179.0 +4.0 2175.0 9 JUN26 ---- ---- ---- ---- 2193.6 +4.0 2189.6 DEC26 ---- ---- ---- ---- 2218.1 +4.0 2214.1 2 JUN27 ---- ---- ---- ---- 2232.8 +4.0 2228.8 DEC27 ---- ---- ---- ---- 2255.3 +4.0 2251.3 JUN28 ---- ---- ---- ---- 2267.0 +4.0 2263.0 DEC28 ---- ---- ---- ---- 2286.5 +4.0 2282.5 TOTAL EST.VOL VOLUME OPEN INT GCK Gold Kilo Futures JUN23 ---- ---- ---- ---- 1406.0 .0 1406.0 JUL23 ---- ---- ---- ---- 1410.7 .0 1410.7 AUG23 ---- ---- ---- ---- 1410.0 .0 1410.0 OCT23 ---- ---- ---- ---- 1414.0 .0 1414.0 DEC23 ---- ---- ---- ---- 1418.0 .0 1418.0 FEB24 ---- ---- ---- ---- 1422.0 .0 1422.0 APR24 ---- ---- ---- ---- 1426.0 .0 1426.0 AUG23 .0 .0 -.5A -.3 .0 .0 1947 .0 DEC23 .0 .0 -.3A -.3A .0 .0 95 .0 FEB24 ---- ---- ---- ---- .0 .0 .0 APR24 ---- ---- ---- ---- .0 .0 .0 JUN24 ---- ---- ---- ---- .0 .0 .0 TOTAL EST.VOL VOLUME OPEN INT SI Silver Futures JUN23 23.330 23.580 23.330 23.505A 23.474 +.349 13 23.125 687 787 JUL23 23.310 23.735 23.160 23.615A 23.587 +.348 75524 23.239 79064 102106 AUG23 23.475 23.475 23.435 23.840B 23.696 +.343 5 23.353 SEP23 23.505 23.955 23.400 23.835A 23.806 +.351 4306 23.455 3542 20685 DEC23 23.805 24.265 23.735 24.215B 24.135 +.364 1162 23.771 835 7937 JAN24 ---- ---- ---- 24.320B 24.245 +.360 23.885 145 MAR24 24.445 24.520 24.415 24.480A 24.442 +.355 97 24.087 53 1597 MAY24 ---- ---- ---- 24.775B 24.638 +.355 24.283 10 316 JUL24 ---- ---- ---- 24.450A 24.830 +.355 24.475 11 SEP24 ---- ---- ---- 24.780B 25.019 +.354 24.665 9 DEC24 ---- ---- ---- 25.250B 25.288 +.353 24.935 18 JAN25 ---- ---- ---- ---- 25.408 +.353 25.055 MAR25 ---- ---- ---- ---- 25.607 +.353 25.254 JUL25 ---- ---- ---- 25.145B 25.451 +.353 25.098 3 DEC25 ---- ---- ---- ---- 25.563 +.353 25.210 JUL26 ---- ---- ---- ---- 26.354 +.353 26.001 5 DEC26 ---- ---- ---- ---- 26.456 +.353 26.103 JUL27 ---- ---- ---- ---- 26.564 +.353 26.211 DEC27 ---- ---- ---- ---- 26.666 +.353 26.313 TOTAL EST.VOL VOLUME OPEN INT SIL Micro Silver Futures JUN23 ---- ---- ---- 23.610B 23.474 +.349 1 23.125 66 359 JUL23 23.300 23.730 23.160 23.615 23.587 +.348 8954 23.239 9487 7591 AUG23 23.500 23.525B 23.400 23.830B 23.696 +.343 3 23.353 SEP23 23.530 23.940B 23.450 23.835A 23.806 +.351 413 23.455 189 483 DEC23 24.000 24.250 23.750 24.265B 24.135 +.364 20 23.771 15 376 JAN24 24.085 24.225 24.085 24.280B 24.245 +.360 3 23.885 4 7 MAR24 24.280 24.530 24.280 24.535B 24.442 +.355 3 24.087 30 MAY24 ---- ---- ---- 24.670B 24.638 +.355 24.283 JUL24 ---- ---- ---- ---- 24.830 +.355 24.475 TOTAL EST.VOL VOLUME OPEN INT OG JUL23 Gold Option CALL 1200 ---- 792.00B 772.80A 772.80A 782.10 +5.00 777.10 1225 ---- 765.90B 748.20A 748.20A 757.10 +5.00 752.10 1250 ---- 742.00B 722.80A 722.80A 732.10 +5.00 727.10 1275 ---- 715.90B 698.20A 715.80B 707.10 +5.00 702.10 1300 ---- 692.00B 672.80A 672.80A 682.10 +5.00 677.10 1325 ---- 666.40B 648.20A 665.90B 657.10 +5.00 652.10 1350 ---- 642.00B 622.80A 622.80A 632.10 +5.00 627.10 1375 ---- 616.40B 598.20A 615.90B 607.10 +5.00 602.10 1390 ---- 601.30B 583.20A 600.90B 592.10 +5.00 587.10 1400 ---- 591.70B 572.80A 572.80A 582.10 +5.00 577.10 1410 ---- 581.40B 563.20A 581.00B 572.10 +5.00 567.10 1420 ---- 571.40B 553.20A 571.00B 562.10 +5.00 557.10 1425 ---- 566.20B 548.20A 566.10B 557.10 +5.00 552.10 1430 ---- 561.30B 543.20A 561.00B 552.10 +5.00 547.10 1440 ---- 551.10B 533.20A 533.20A 542.10 +5.00 537.10 1450 ---- 541.70B 522.80A 522.80A 532.10 +5.00 527.10 1460 ---- 531.10B 513.20A 513.20A 522.10 +5.00 517.10 1470 ---- 521.20B 503.20A 503.20A 512.10 +5.00 507.10 1475 ---- 516.20B 498.10A 516.10B 507.10 +5.00 502.10 1480 ---- 511.10B 493.20A 493.20A 502.10 +5.00 497.10 1490 ---- 501.20B 483.20A 501.10B 492.10 +5.00 487.10 1495 ---- 496.30B 478.20A 496.10B 487.10 +5.00 482.10 1500 ---- 492.00B 472.80A 472.80A 482.10 +5.00 477.10 1505 ---- 486.20B 468.20A 468.20A 477.10 +5.00 472.10 1510 ---- 481.20B 463.20A 463.20A 472.10 +5.00 467.10 2 1515 ---- 476.30B 458.20A 458.20A 467.10 +5.00 462.10 1520 ---- 471.20B 453.20A 453.20A 462.10 +5.00 457.10 1525 ---- 466.20B 448.20A 448.20A 457.10 +5.00 452.10 1530 ---- 461.30B 443.10A 443.10A 452.10 +5.00 447.10 1535 ---- 456.30B 438.10A 438.10A 447.10 +5.00 442.10 1540 ---- 451.30B 433.10A 433.10A 442.10 +5.00 437.10 1545 ---- 446.20B 428.10A 428.10A 437.10 +5.00 432.10 1550 ---- 441.80B 422.80A 422.80A 432.10 +5.00 427.10 1555 ---- 436.20B 418.10A 418.10A 427.10 +5.00 422.10 1560 ---- 431.20B 413.10A 413.10A 422.10 +5.00 417.10 1565 ---- 426.20B 408.10A 408.10A 417.10 +5.00 412.10 1570 ---- 421.30B 403.10A 403.10A 412.10 +5.00 407.10 1575 ---- 416.30B 398.10A 416.20B 407.10 +5.00 402.10 1580 ---- 411.30B 393.10A 411.20B 402.10 +5.00 397.10 1585 ---- 406.30B 388.10A 406.20B 397.10 +5.00 392.10 1590 ---- 401.30B 383.10A 401.20B 392.10 +5.00 387.10 1595 ---- 396.40B 378.10A 396.30B 387.10 +5.00 382.10 1600 ---- 392.00B 372.80A 372.80A 382.10 +5.00 377.10 8 1605 ---- 386.30B 368.10A 386.20B 377.10 +5.00 372.10 1610 ---- 381.30B 363.10A 381.20B 372.10 +5.00 367.10 1615 ---- 376.40B 358.10A 376.30B 367.10 +5.00 362.10 1620 ---- 371.30B 353.10A 371.20B 362.10 +5.00 357.10 1625 ---- 366.40B 348.10A 366.30B 357.10 +5.00 352.10 1 1630 ---- 361.30B 343.10A 361.20B 352.10 +5.00 347.10 1635 ---- 356.40B 338.10A 356.30B 347.10 +5.00 342.10 1640 ---- 351.40B 333.10A 351.30B 342.10 +5.00 337.10 1645 ---- 346.40B 328.10A 346.30B 337.10 +5.00 332.10 1650 ---- 342.00B 322.80A 322.80A 332.10 +5.00 327.10 3 1655 ---- 336.40B 318.10A 336.30B 327.10 +5.00 322.10 1660 ---- 331.50B 313.10A 331.40B 322.10 +5.00 317.10 1665 ---- 326.50B 308.10A 326.40B 317.10 +5.00 312.10 1670 ---- 321.40B 303.20A 321.20B 312.10 +5.00 307.10 1675 ---- 316.50B 298.20A 316.40B 307.10 +5.00 302.10 1680 ---- 311.40B 293.20A 311.30B 302.10 +5.00 297.10 1 1685 ---- 306.40B 288.20A 306.30B 297.10 +5.00 292.10 1690 ---- 301.50B 283.20A 301.40B 292.10 +5.00 287.10 1695 ---- 296.50B 278.20A 296.40B 287.10 +5.00 282.10 1700 ---- 292.10B 272.80A 272.80A 282.10 +5.00 277.10 94 1705 ---- 286.50B 268.20A 286.40B 277.10 +5.00 272.10 1710 ---- 281.50B 263.20A 281.40B 272.10 +5.00 267.10 1715 ---- 276.50B 258.20A 276.40B 267.10 +5.00 262.10 1720 ---- 271.50B 253.20A 271.40B 262.10 +5.00 257.10 1725 ---- 266.50B 248.20A 266.40B 257.10 +5.00 252.10 4 1730 ---- 261.50B 243.20A 261.40B 252.10 +5.00 247.10 1735 ---- 256.50B 238.20A 256.40B 247.10 +5.00 242.10 1740 ---- 251.50B 233.20A 251.40B 242.10 +5.00 237.10 1745 ---- 246.60B 228.20A 246.50B 237.10 +5.00 232.10 1750 ---- 242.10B 222.10A 242.10B 232.10 +5.00 89 227.10 2 1755 ---- 236.50B 218.20A 236.40B 227.10 +5.00 222.10 3 1760 ---- 231.50B 213.20A 231.40B 222.20 +5.00 217.20 18 1765 ---- 226.60B 208.20A 208.20A 217.20 +5.00 212.20 22 1770 ---- 221.60B 203.20A 221.50B 212.20 +5.00 207.20 4 1775 ---- 217.90B 197.20A 217.90B 207.20 +5.00 202.20 36 1780 ---- 211.60B 193.20A 193.20A 202.20 +4.90 197.30 1 1785 ---- 206.60B 188.20A 188.20A 197.30 +5.00 192.30 19 1790 ---- 201.70B 183.30A 183.30A 192.30 +5.00 187.30 2 1795 ---- 196.70B 178.30A 178.30A 187.30 +4.90 182.40 1800 ---- 193.00B 172.50A 193.00B 182.40 +5.00 177.40 274 1805 ---- 186.80B 168.40A 168.40A 177.40 +4.90 172.50 2 1810 ---- 181.90B 163.50A 163.50A 172.50 +4.90 167.60 142 1815 ---- 176.90B 158.60A 158.60A 167.50 +4.80 162.70 12 1820 ---- 172.00B 153.70A 153.70A 162.60 +4.80 157.80 4 1825 ---- 168.20B 147.90A 168.20B 157.70 +4.80 152.90 3 1830 ---- 162.10B 143.90A 143.90A 152.70 +4.70 148.00 11 1835 ---- 157.30B 139.00A 139.00A 147.90 +4.80 143.10 1 1840 ---- 152.40B 134.20A 134.20A 143.00 +4.70 138.30 66 1845 ---- 147.50B 129.30A 129.30A 138.10 +4.70 133.40 1 1850 ---- 143.70B 123.70A 143.70B 133.30 +4.70 128.60 623 1855 ---- 137.80B 119.80A 119.80A 128.40 +4.50 123.90 25 1860 ---- 133.00B 115.10A 115.10A 123.60 +4.50 119.10 668 1865 ---- 128.20B 110.40A 110.40A 118.90 +4.50 114.40 139 1870 ---- 123.40B 105.70A 105.70A 114.10 +4.40 109.70 256 1875 ---- 119.70B 100.40A 119.70B 109.50 +4.40 105.10 105 1880 ---- 114.00B 95.90A 95.90A 104.80 +4.30 100.50 195 1885 ---- 109.40B 91.50A 109.30B 100.20 +4.30 95.90 9 1890 ---- 104.70B 87.10A 104.60B 95.60 +4.10 91.50 289 1895 ---- 101.10B 82.70A 101.10B 91.20 +4.10 1 87.10 138 1900 ---- 96.60B 78.50A 96.60B 86.70 +4.00 82.70 1112 1905 ---- 92.10B 74.30A 92.10B 82.40 +3.90 78.50 554 1910 ---- 87.70B 70.30A 87.70B 78.10 +3.80 74.30 248 1915 ---- 83.40B 66.30A 83.40B 73.90 +3.60 70.30 29 1920 ---- 79.20B 62.50A 79.20B 69.80 +3.50 66.30 86 1925 ---- 75.00B 58.80A 75.00B 65.90 +3.40 62.50 393 1930 ---- 71.00B 55.20A 71.00B 62.00 +3.30 58.70 16 1935 ---- 67.00B 51.80A 67.00B 58.30 +3.10 55.20 34 1940 ---- 63.20B 48.40A 63.20B 54.60 +2.90 51.70 185 1945 ---- 59.50B 45.30A 59.50B 51.20 +2.80 48.40 1 118 1950 ---- 55.90B 42.30A 55.90B 47.80 +2.60 2 45.20 36 1942 1955 43.90 52.40B 39.40A 47.40B 44.70 +2.50 6 42.20 27 88 1960 40.80 49.10B 36.60A 49.10B 41.60 +2.30 22 39.30 223 1524 1965 ---- 45.90B 33.90A 45.90B 38.70 +2.10 2 36.60 54 625 1970 32.60 42.90B 31.40A 35.20A 36.00 +2.00 139 34.00 178 398 1975 33.20 40.00B 29.10A 39.10B 33.40 +1.90 10 31.50 686 1927 1980 27.50 37.30B 26.90A 30.60B 30.90 +1.70 81 29.20 325 1047 1985 32.40 35.00 24.70A 27.90A 28.60 +1.60 42 27.00 205 359 1990 26.30 32.20B 22.80A 26.20B 26.50 +1.60 5 24.90 67 197 1995 ---- 29.90B 21.00A 29.90B 24.40 +1.40 23.00 4 279 2000 19.50 27.70B 19.30A 21.90 22.50 +1.30 1687 21.20 1053 2065 2005 20.80 25.70B 17.80A 25.70B 20.70 +1.10 15 19.60 11 290 2010 19.20 23.80B 16.40A 18.40A 19.10 +1.10 44 18.00 32 316 2015 21.90 21.90 15.10A 21.40B 17.60 +1.00 11 16.60 16 986 2020 16.00 20.30 13.80A 15.50A 16.10 +.90 371 15.20 11 403 2025 15.30 18.60B 12.70A 18.60B 14.80 +.80 15 14.00 1180 1078 2030 14.00 17.20B 11.70A 14.30B 13.60 +.70 947 12.90 584 1933 2035 13.80 15.80B 10.70A 15.80B 12.50 +.70 29 11.80 187 606 2040 11.30 14.50B 9.80A 14.50B 11.40 +.60 329 10.80 72 408 2045 ---- 13.40B 9.00A 9.00A 10.50 +.50 11 10.00 9 192 2050 9.10 12.30B 8.20A 9.20A 9.60 +.50 395 9.10 414 3175 2055 10.30 11.30B 7.60A 8.40A 8.80 +.40 15 8.40 16 166 2060 7.40 10.40B 7.00A 10.40B 8.10 +.40 43 7.70 52 763 2065 ---- 9.50B 6.40A 6.40A 7.40 +.30 123 7.10 673 1518 2070 6.90 8.70B 5.90A 6.50A 6.80 +.30 99 6.50 58 1059 2075 5.80 8.00B 5.40A 8.00B 6.30 +.30 113 6.00 260 1833 2080 7.00 7.40B 5.00A 7.40B 5.80 +.30 21 5.50 69 841 2085 4.50 6.80B 4.50 5.00 5.30 +.20 3 5.10 16 616 2090 5.00 6.20B 4.30A 6.20B 4.90 +.20 7 4.70 36 335 2095 4.10 5.70B 4.00A 4.30A 4.50 +.20 4 4.30 11 214 2100 4.10 5.30 3.70A 3.80 4.10 +.10 1187 4.00 1612 5150 2105 3.30 4.90B 3.30 3.90B 3.80 +.10 19 3.70 110 351 2110 4.10 4.50B 3.20A 3.40A 3.50 +.10 5 3.40 13 695 2115 3.00 4.20 3.00 3.20 3.30 +.10 50 3.20 218 261 2120 2.90 3.80B 2.80A 2.90A 3.00 .00 13 3.00 43 339 2125 ---- 3.50B 2.60A 2.60A 2.80 .00 100 2.80 324 1206 2130 2.80 3.30B 2.40A 2.60 2.60 .00 3 2.60 36 806 2135 2.50 3.00B 2.30A 2.40A 2.40 .00 16 2.40 10 300 2140 2.20 2.90 2.10A 2.20A 2.20 -.10 35 2.30 9 1167 2145 ---- 2.60B 2.00A 2.00A 2.10 -.10 1 2.20 13 85 2150 1.90 2.50B 1.90 2.00 2.00 .00 128 2.00 757 4037 2155 1.80 2.30B 1.80 2.30B 1.80 -.10 4 1.90 21 225 2160 1.90 2.10B 1.70A 2.10B 1.70 -.10 7 1.80 7 1071 2165 1.60 2.00B 1.60 2.00B 1.60 -.10 5 1.70 3 91 2170 1.50 1.90B 1.50 1.50 1.50 -.10 10 1.60 6 344 2175 1.50 1.80B 1.40A 1.50 1.50 -.10 2 1.60 188 675 2180 ---- 1.70B 1.30A 1.30A 1.40 -.10 1.50 27 154 2185 1.30 1.60B 1.30 1.60B 1.30 -.10 3 1.40 2 205 2190 1.20 1.50B 1.20 1.20 1.20 -.10 1 1.30 29 128 2195 ---- 1.40B 1.10A 1.10A 1.20 -.10 1 1.30 2 284 2200 1.00 1.30B 1.00 1.30B 1.10 -.10 131 1.20 323 6382 2205 ---- ---- 1.00A 1.00A 1.10 -.10 1.20 2 146 2210 ---- 1.20B 1.00A 1.00A 1.00 -.10 1.10 13 163 2215 .90 1.10B .90 .90 1.00 .00 3 1.00 1 380 2220 ---- ---- .90A .90A .90 -.10 1.00 26 135 2225 .80 1.00 .80 .90A .90 .00 8 .90 9 1340 2230 ---- ---- .80A .80A .80 -.10 1 .90 16 3613 2235 1.00 1.00 .80A .80A .80 -.10 10 .90 221 2240 ---- ---- .70A .70A .70 -.10 2 .80 6 169 2245 ---- ---- .70A .70A .70 -.10 .80 1 64 2250 .70 .80 .70 .70A .70 .00 101 .70 182 2771 2255 ---- ---- ---- ---- .60 -.10 .70 46 2260 ---- ---- .60A .60A .60 -.10 .70 2 40 2265 .60 .60 .60 .60 .60 .00 10 .60 1 82 2270 .40 .60B .40 .60B .60 .00 603 .60 172 978 2275 .50 .60B .50 .60B .50 -.10 12 .60 1 1210 2280 .50 .50 .50 .50 .50 .00 10 .50 7 138 2290 ---- ---- ---- ---- .50 .00 .50 25 153 2300 .40 .60 .40 .50A .40 -.10 19 .50 326 5703 2310 ---- ---- ---- ---- .40 .00 .40 4 65 2320 .40 .40 .30 .30 .40 .00 2 .40 1 53 2325 ---- ---- ---- ---- .30 -.10 1 .40 422 2330 ---- ---- ---- ---- .30 -.10 1 .40 170 2340 ---- ---- ---- ---- .30 .00 .30 2 248 2350 .30 .30 .30 .30 .30 .00 136 .30 37 713 2360 ---- ---- ---- ---- .30 .00 .30 1 141 2370 ---- ---- ---- ---- .20 -.10 .30 184 2375 .20 .20 .20 .20 .20 -.10 3 .30 2 232 2380 ---- ---- ---- ---- .20 -.10 .30 3 245 2400 .10 .20 .10 .20 .20 .00 7 .20 7 753 2425 ---- ---- ---- ---- .20 .00 .20 65 147 2450 .20 .20 .20 .20 .10 -.10 10 .20 14 5467 2475 ---- ---- ---- ---- .10 -.10 .20 2 142 2500 ---- ---- .10A .10A .10 -.10 .20 47 1450 2525 ---- ---- .10A .10A .10 -.10 .20 2 140 2550 ---- ---- .10A .10A .10 -.10 132 .20 50 438 2575 ---- ---- ---- ---- .10 .00 .10 44 454 2700 ---- ---- ---- ---- .10 .00 .10 2 821 3000 ---- ---- ---- ---- .10 .00 .10 300 843 OG AUG23 Gold Option CALL 1200 ---- 791.70B 772.80A 772.80A 782.10 +5.00 777.10 1225 ---- 766.50B 748.20A 748.20A 757.10 +5.00 752.10 1250 ---- 741.70B 722.80A 722.80A 732.10 +5.00 727.10 1275 ---- 716.60B 698.20A 715.70B 707.10 +5.00 702.10 1300 ---- 691.10B 672.80A 672.80A 682.10 +5.00 677.10 1325 ---- 666.70B 648.20A 648.20A 657.10 +5.00 652.10 1350 ---- 641.10B 622.80A 622.80A 632.10 +5.00 627.10 1375 ---- 616.70B 598.20A 598.20A 607.10 +5.00 602.10 1390 ---- 601.30B 583.20A 600.90B 592.10 +5.00 587.10 1400 ---- 591.90B 572.80A 572.80A 582.10 +5.00 577.10 1410 ---- 581.70B 563.20A 580.90B 572.10 +5.00 567.10 1420 ---- 571.30B 553.20A 570.90B 562.10 +5.00 557.10 1425 ---- 566.70B 548.20A 565.80B 557.10 +5.00 552.10 1430 ---- 561.70B 543.20A 560.90B 552.10 +5.00 547.10 1440 ---- 551.60B 533.20A 550.90B 542.10 +5.00 537.10 1450 ---- 541.90B 522.80A 522.80A 532.10 +5.00 527.10 1 1460 ---- 531.90B 512.80A 512.80A 522.10 +5.00 517.10 1 1470 ---- 521.90B 503.20A 503.20A 512.10 +5.00 507.10 1475 ---- 516.90B 498.20A 516.70B 507.10 +5.00 502.10 1480 ---- 511.90B 493.20A 511.70B 502.10 +5.00 497.10 1490 ---- 501.90B 483.20A 483.20A 492.10 +5.00 487.10 1495 ---- 496.60B 478.20A 478.20A 487.10 +5.00 482.10 1500 ---- 492.00B 472.80A 472.80A 482.10 +5.00 477.10 1505 ---- 486.60B 468.20A 468.20A 477.10 +5.00 472.10 1510 ---- 481.60B 463.20A 463.20A 472.10 +5.00 467.10 1515 ---- 476.60B 458.20A 458.20A 467.10 +5.00 462.10 1520 ---- 471.60B 453.20A 453.20A 462.10 +5.00 457.10 1525 ---- 466.60B 448.20A 466.10B 457.10 +5.00 452.10 1530 ---- 461.90B 443.20A 461.70B 452.10 +5.00 447.10 1535 ---- 456.90B 438.20A 456.70B 447.10 +5.00 442.10 1540 ---- 451.90B 433.20A 451.70B 442.10 +5.00 437.10 1545 ---- 446.60B 428.20A 445.90B 437.10 +5.00 432.10 1550 ---- 441.80B 422.80A 422.80A 432.10 +5.00 427.10 1555 ---- 436.60B 418.20A 435.90B 427.10 +5.00 422.10 1560 ---- 431.90B 413.20A 431.70B 422.10 +5.00 417.10 1565 ---- 426.90B 408.20A 426.70B 417.10 +5.00 412.10 1570 ---- 421.90B 403.20A 421.70B 412.10 +5.00 407.10 1575 ---- 416.80B 397.80A 397.80A 407.10 +5.00 402.10 13 1580 ---- 411.80B 393.20A 410.90B 402.10 +5.00 397.10 1585 ---- 406.80B 388.20A 406.60B 397.10 +5.00 392.10 1590 ---- 401.60B 383.20A 400.90B 392.10 +5.00 387.10 1595 ---- 396.60B 378.20A 395.90B 387.10 +5.00 382.10 1600 ---- 392.00B 372.80A 372.80A 382.10 +5.00 377.10 1605 ---- 386.80B 368.20A 386.60B 377.10 +5.00 372.10 1610 ---- 381.80B 363.20A 381.60B 372.10 +5.00 367.10 1615 ---- 376.80B 358.20A 358.20A 367.10 +5.00 362.10 1620 ---- 371.80B 353.20A 353.20A 362.10 +5.00 357.10 1625 ---- 366.80B 348.20A 348.20A 357.10 +5.00 352.10 1630 ---- 361.80B 343.20A 343.20A 352.10 +5.00 347.10 1635 ---- 357.00B 338.20A 338.20A 347.10 +5.00 342.10 1640 ---- 352.00B 333.20A 333.20A 342.10 +5.00 337.10 1645 ---- 347.00B 328.20A 328.20A 337.10 +5.00 332.10 1650 ---- 342.00B 322.80A 322.80A 332.10 +5.00 327.10 74 1655 ---- 337.00B 318.20A 337.00B 327.10 +5.00 322.10 1660 ---- 332.00B 313.20A 332.00B 322.10 +5.00 317.10 1665 ---- 327.00B 307.80A 307.80A 317.10 +5.00 312.10 1 1670 ---- 322.00B 303.20A 303.20A 312.10 +5.00 307.10 1675 ---- 317.00B 297.80A 297.80A 307.10 +5.00 302.10 105 1680 ---- 312.00B 293.20A 311.80B 302.10 +5.00 297.10 1685 ---- 307.00B 288.20A 306.80B 297.10 +5.00 292.10 1690 ---- 302.00B 283.20A 301.80B 292.10 +5.00 287.10 1695 ---- 297.00B 278.20A 278.20A 287.10 +5.00 282.10 1700 ---- 292.00B 272.10A 291.80B 282.10 +5.00 277.10 5 350 1705 ---- 287.00B 268.30A 286.80B 277.10 +5.00 272.10 1710 ---- 282.00B 263.20A 281.80B 272.10 +4.90 267.20 1715 ---- 276.70B 257.90A 257.90A 267.10 +4.90 262.20 115 1720 ---- 271.70B 252.90A 252.90A 262.10 +4.90 257.20 4 1725 ---- 267.80B 247.20A 267.80B 257.20 +4.90 252.30 49 1730 ---- 261.40B 243.30A 243.30A 252.20 +4.90 247.30 1735 ---- 256.90B 238.00A 238.00A 247.20 +4.80 242.40 109 1740 ---- 251.40B 233.40A 251.30B 242.30 +4.90 237.40 1745 ---- 247.30B 228.20A 228.20A 237.30 +4.80 232.50 66 1750 ---- 243.00B 222.50A 243.00B 232.40 +4.90 227.50 465 1755 ---- 237.10B 218.30A 218.30A 227.40 +4.80 222.60 1 1760 ---- 232.50B 213.40A 213.40A 222.50 +4.80 217.70 4 1765 ---- 227.60B 208.50A 208.50A 217.60 +4.80 212.80 3 1770 ---- 222.70B 203.60A 203.60A 212.70 +4.80 207.90 104 1775 ---- 218.30B 198.10A 218.30B 207.80 +4.80 203.00 933 1780 ---- 212.10B 193.90A 193.90A 202.90 +4.80 198.10 5 1785 ---- 207.20B 189.40A 207.10B 198.00 +4.70 193.30 1790 ---- 202.30B 184.20A 184.20A 193.20 +4.80 188.40 2 1795 ---- 197.50B 179.40A 179.40A 188.30 +4.70 183.60 2 1800 ---- 194.00B 174.10A 194.00B 183.50 +4.70 178.80 108 1805 ---- 187.80B 169.90A 169.90A 178.70 +4.70 174.00 1 1810 ---- 183.00B 165.10A 165.10A 173.90 +4.70 169.20 5 1815 ---- 178.30B 160.40A 160.40A 169.10 +4.60 164.50 10 1820 ---- 173.50B 156.20A 173.40B 164.40 +4.70 159.70 1825 159.70 170.00B 150.50A 170.00B 159.70 +4.60 1 155.10 141 1830 ---- 164.60B 146.50A 146.50A 155.00 +4.60 150.40 1123 1835 ---- 159.30B 142.30A 159.20B 150.30 +4.50 145.80 5 1840 ---- 154.70B 136.70A 154.60B 145.70 +4.50 141.20 1 1845 ---- 150.00B 132.20A 149.90B 141.00 +4.30 136.70 1850 ---- 146.60B 127.70A 146.60B 136.50 +4.30 132.20 989 1855 ---- 141.80B 123.40A 141.70B 132.00 +4.30 127.70 38 1860 ---- 137.50B 119.00A 137.50B 127.50 +4.10 123.40 385 1865 ---- 133.00B 114.70A 133.00B 123.00 +4.00 119.00 1870 ---- 128.50B 110.50A 128.50B 118.70 +4.00 114.70 15 1875 ---- 124.20B 106.40A 124.20B 114.40 +3.90 110.50 388 1880 ---- 119.80B 102.30A 119.80B 110.10 +3.80 106.30 34 1885 ---- 115.50B 98.30A 115.50B 105.90 +3.70 102.20 78 1890 110.40 111.20B 94.30A 99.80A 101.80 +3.60 2 98.20 2 133 1895 ---- 107.10B 90.50A 107.10B 97.80 +3.50 94.30 5 1900 ---- 103.00B 86.70A 103.00B 93.80 +3.40 16 90.40 7 1438 1905 ---- 99.10B 83.10A 99.10B 90.00 +3.40 86.60 32 1910 ---- 95.20B 79.50A 95.20B 86.20 +3.20 83.00 2 227 1915 ---- 91.30B 76.00A 91.30B 82.50 +3.10 79.40 174 1920 ---- 87.50B 72.60A 87.50B 79.00 +3.10 75.90 2 257 1925 ---- 83.90B 69.30A 83.90B 75.50 +3.00 1 72.50 332 1930 ---- 80.30B 66.10A 80.30B 72.10 +2.80 69.30 1 8 1935 ---- 76.80B 63.10A 76.80B 68.80 +2.70 66.10 150 1940 ---- 73.40B 60.10A 73.40B 65.60 +2.60 63.00 163 1945 ---- 70.10B 57.20A 70.10B 62.50 +2.40 60.10 170 1950 ---- 67.00B 54.50A 67.00B 59.60 +2.40 57.20 5 1552 1955 52.50 63.90B 51.80A 63.90B 56.70 +2.20 2 54.50 2 300 1960 55.30 60.90B 49.30A 53.40A 53.90 +2.10 34 51.80 21 558 1965 ---- 58.10B 46.80A 46.80A 51.30 +2.00 49.30 100 547 1970 ---- 55.30B 44.40A 55.30B 48.70 +1.90 46.80 205 547 1975 43.20 52.70B 42.10A 52.70B 46.30 +1.80 4 44.50 12 668 1980 43.50 50.10B 39.90A 50.10B 43.90 +1.70 101 42.20 20 250 1985 44.50 47.70B 37.80A 46.90B 41.70 +1.60 2 40.10 22 79 1990 38.90 45.30B 35.90A 39.00A 39.50 +1.50 13 38.00 12 175 1995 ---- 43.20B 34.00A 34.00A 37.50 +1.50 36.00 8 144 2000 34.00 41.00B 32.20A 35.00A 35.50 +1.40 545 34.10 2260 4157 2005 ---- 38.90B 30.50A 30.50A 33.60 +1.30 32.30 25 349 2010 30.60 36.90B 28.80A 36.90B 31.80 +1.20 16 30.60 5 410 2015 ---- 35.10B 27.30A 27.30A 30.10 +1.10 29.00 9 124 2020 28.70 33.20B 25.80A 32.70B 28.50 +1.10 18 27.40 26 166 2025 30.50 31.50B 24.40A 26.50A 27.00 +1.00 424 26.00 8 2010 2030 ---- 29.80B 23.10A 23.10A 25.50 +.90 24.60 4 331 2035 ---- 28.30B 21.80A 21.80A 24.10 +.90 23.20 1 88 2040 ---- 26.80B 20.60A 20.60A 22.80 +.80 22.00 27 683 2045 21.60 25.30B 19.50A 25.00B 21.50 +.70 10 20.80 208 429 2050 18.50 24.00B 18.40A 21.20B 20.30 +.70 1849 19.60 1465 4131 2055 ---- 22.70B 17.40A 17.40A 19.20 +.60 5 18.60 1 155 2060 20.10 21.50B 16.40A 21.50B 18.20 +.60 5 17.60 7 493 2065 ---- 20.30B 15.50A 15.50A 17.20 +.60 1 16.60 25 338 2070 16.20 19.20B 14.70A 15.90 16.20 +.50 14 15.70 157 462 2075 15.20 18.20B 13.90A 17.90B 15.30 +.50 529 14.80 40 1694 2080 ---- 17.20B 13.10A 13.10A 14.50 +.50 11 14.00 30 1578 2085 13.40 16.30B 12.40A 13.30A 13.70 +.40 26 13.30 3 267 2090 12.40 15.40B 11.70A 15.40B 12.90 +.30 2 12.60 12 303 2095 ---- 14.60B 11.10A 11.10A 12.20 +.30 3 11.90 22 269 2100 11.20 13.80B 10.50A 11.20B 11.50 +.30 1135 11.20 179 8929 2105 11.50 13.10B 10.00A 13.10B 10.90 +.30 1 10.60 8 126 2110 10.10 12.40B 9.50A 10.00A 10.30 +.20 49 10.10 13 3037 2115 9.70 11.70B 9.00A 10.00B 9.70 +.10 12 9.60 22 95 2120 9.20 11.10B 8.50A 9.50B 9.20 +.10 12 9.10 11 479 2125 8.40 10.50 8.10A 8.50A 8.70 +.10 6 8.60 24 911 2130 ---- 9.90B 7.70A 7.70A 8.30 +.10 1 8.20 12 181 2135 7.90 9.40B 7.30A 7.70A 7.80 +.10 12 7.70 16 127 2140 7.10 8.90B 6.90A 8.90B 7.40 .00 3 7.40 2 133 2145 7.10 8.60 6.60A 6.90A 7.00 .00 5 7.00 42 129 2150 7.00 8.00B 6.30A 6.60A 6.70 .00 931 6.70 379 3846 2155 ---- 7.60B 6.00A 6.00A 6.30 .00 1 6.30 3 360 2160 6.00 7.20B 5.70A 7.20B 6.00 .00 10 6.00 24 404 2165 6.20 6.90B 5.40A 5.70A 5.70 -.10 6 5.80 21 295 2170 5.90 6.50B 5.20A 6.50B 5.50 .00 5 5.50 8 359 2175 5.10 6.20B 5.00A 5.20 5.20 .00 25 5.20 56 614 2180 ---- 5.90B 4.70A 4.70A 4.90 -.10 5.00 7 579 2185 ---- 5.60B 4.50A 4.50A 4.70 -.10 1 4.80 5 108 2190 5.10 5.30B 4.30A 4.50A 4.50 -.10 5 4.60 2 83 2195 5.10 5.10 4.10A 4.30A 4.30 -.10 8 4.40 2 54 2200 4.20 4.80B 4.00A 4.10A 4.10 -.10 729 4.20 45 5663 2205 4.00 4.60B 3.80A 3.90A 3.90 -.10 1 4.00 2 25 2210 ---- 4.30B 3.60A 3.60A 3.80 .00 1 3.80 3 87 2215 ---- 4.20B 3.50A 3.50A 3.60 .00 1 3.60 1037 2220 3.40 4.00B 3.30A 3.40A 3.40 -.10 3 3.50 2 216 2225 3.20 3.80B 3.20 3.80B 3.30 .00 10 3.30 6 1342 2230 3.00 3.60B 3.00 3.60B 3.20 .00 6 3.20 26 301 2235 ---- 3.50B 2.90A 2.90A 3.00 .00 3.00 1 39 2240 2.90 3.30B 2.70 2.70 2.90 .00 2 2.90 8 444 2245 ---- 3.20B 2.70A 2.70A 2.80 .00 2.80 3 30 2250 2.70 3.00B 2.60 2.60 2.70 .00 76 2.70 66 6339 2255 ---- 2.90B 2.50A 2.50A 2.60 .00 2.60 18 31 2260 ---- 2.80B ---- 2.80B 2.50 +.10 1 2.40 51 2265 ---- 2.70B ---- 2.70B 2.40 +.10 2.30 3 48 2270 ---- 2.60B ---- 2.60B 2.30 +.10 2.20 6 42 2275 ---- 2.50B ---- 2.50B 2.20 .00 1 2.20 1 112 2280 ---- 2.40B ---- 2.40B 2.10 .00 2.10 2 123 2290 2.10 2.20B 2.10 1.90A 2.00 +.10 1 1.90 113 2300 1.70 2.00B 1.70 2.00B 1.80 .00 118 1.80 12 1805 2310 ---- 1.90B ---- 1.90B 1.70 +.10 6 1.60 1 75 2320 ---- 1.70B ---- 1.70B 1.60 +.10 1.50 2 85 2325 ---- 1.70B ---- 1.70B 1.50 +.10 1.40 1 168 2330 1.50 1.60B 1.40A 1.60B 1.50 +.10 1 1.40 1 39 2340 ---- 1.50B ---- 1.50B 1.40 +.10 13 1.30 3 58 2350 1.20 1.40B 1.10 1.10 1.30 +.10 8 1.20 49 577 2360 1.30 1.30 1.30 1.20A 1.20 +.10 2 1.10 33 48 2370 1.00 1.20B .90 .90 1.10 +.10 7 1.00 61 2375 ---- 1.10B ---- 1.10B 1.10 +.10 2 1.00 29 207 2380 ---- 1.10B ---- 1.10B 1.00 .00 4 1.00 7 126 2400 1.00 1.00 .80 .80 .90 +.10 9 .80 34 1361 2425 .90 .90 .90 .80A .80 +.10 13 .70 21 278 2450 ---- .70B ---- .70B .70 +.10 6 .60 6 1470 2475 ---- .60B ---- .60B .60 +.10 2 .50 53 270 2500 .50 .50 .50 .50 .50 .00 295 .50 45 2686 2525 ---- ---- ---- ---- .50 +.10 2 .40 1 936 2550 ---- ---- ---- ---- .40 .00 .40 2 808 2575 .40 .40 .40 .40 .40 +.10 3 .30 7 920 2600 ---- ---- ---- ---- .30 .00 293 .30 12 2158 2625 ---- ---- ---- ---- .30 .00 .30 2650 ---- ---- ---- ---- .30 +.10 .20 54 54 3000 .10 .10 .10 .10 .10 .00 12 .10 16 1489 3500 ---- ---- ---- ---- .10 .00 .10 9 4000 ---- ---- ---- ---- .10 .00 .10 5 512 OG SEP23 Gold Option CALL 1200 ---- 810.30B 792.70A 810.20B 801.70 +5.00 796.70 2 1225 ---- 784.80B 768.20A 768.20A 776.70 +5.00 771.70 1250 ---- 760.50B 742.60A 759.90B 751.70 +5.00 746.70 1275 ---- 734.90B 718.20A 718.20A 726.70 +5.00 721.70 1300 ---- 711.00B 692.60A 710.10B 701.70 +5.00 696.70 1325 ---- 685.00B 668.20A 668.20A 676.70 +5.00 671.70 1350 ---- 660.60B 642.60A 659.70B 651.70 +5.00 646.70 1 1375 ---- 635.10B 618.10A 618.10A 626.70 +5.00 621.70 1 1400 ---- 610.40B 592.60A 610.00B 601.70 +5.00 596.70 1410 ---- 600.00B 583.10A 583.10A 591.70 +5.00 586.70 1420 ---- 590.00B 573.10A 573.10A 581.70 +5.00 576.70 1425 ---- 585.20B 568.10A 568.10A 576.70 +5.00 571.70 1430 ---- 580.00B 563.10A 563.10A 571.70 +5.00 566.70 1440 ---- 570.10B 553.10A 553.10A 561.70 +5.00 556.70 1450 ---- 560.40B 542.60A 560.30B 551.70 +5.00 546.70 2 1460 ---- 550.10B 533.10A 533.10A 541.70 +5.00 536.70 1470 ---- 540.20B 523.10A 523.10A 531.70 +5.00 526.70 1475 ---- 535.30B 518.10A 518.10A 526.70 +5.00 521.70 1480 ---- 530.10B 513.10A 513.10A 521.70 +5.00 516.70 1490 ---- 520.20B 503.10A 503.10A 511.70 +5.00 506.70 1500 ---- 510.40B 492.60A 510.30B 501.70 +5.00 496.70 1505 ---- 505.20B 488.10A 488.10A 496.70 +5.00 491.70 1510 ---- 500.20B 483.10A 483.10A 491.70 +5.00 486.70 1515 ---- 495.30B 478.10A 478.10A 486.70 +5.00 481.70 1520 ---- 490.20B 473.10A 473.10A 481.70 +5.00 476.70 1525 ---- 485.40B 468.10A 468.10A 476.70 +5.00 471.70 1530 ---- 480.30B 463.10A 463.10A 471.70 +5.00 466.70 1535 ---- 475.20B 458.10A 458.10A 466.70 +5.00 461.70 1540 ---- 470.30B 453.10A 453.10A 461.70 +5.00 456.70 1545 ---- 465.30B 448.10A 448.10A 456.70 +5.00 451.70 1550 ---- 460.50B 442.50A 460.40B 451.70 +5.00 446.70 1555 ---- 455.30B 438.10A 438.10A 446.70 +5.00 441.70 1560 ---- 450.30B 433.10A 433.10A 441.70 +5.00 436.70 1565 ---- 445.30B 428.10A 428.10A 436.70 +5.00 431.70 1570 ---- 440.30B 423.10A 423.10A 431.70 +5.00 426.70 1575 ---- 435.50B 418.10A 418.10A 426.70 +5.00 421.70 1580 ---- 430.40B 413.10A 413.10A 421.70 +5.00 416.70 1585 ---- 425.40B 408.10A 408.10A 416.70 +5.00 411.70 1 1590 ---- 420.40B 403.10A 403.10A 411.70 +5.00 406.70 1595 ---- 415.50B 398.10A 398.10A 406.70 +5.00 401.70 1600 ---- 410.60B 392.50A 410.50B 401.70 +5.00 396.70 1 1605 ---- 405.50B 388.00A 388.00A 396.70 +5.00 391.70 1610 ---- 400.50B 383.00A 383.00A 391.70 +5.00 386.70 1615 ---- 395.50B 378.00A 378.00A 386.70 +5.00 381.70 1 1620 ---- 390.50B 373.00A 373.00A 381.70 +5.00 376.70 1625 ---- 385.60B 368.00A 368.00A 376.70 +5.00 371.70 1630 ---- 380.50B 363.00A 363.00A 371.70 +5.00 366.70 1635 ---- 375.50B 358.00A 358.00A 366.70 +5.00 361.70 1640 ---- 370.60B 353.00A 353.00A 361.70 +5.00 356.70 1645 ---- 365.60B 348.00A 348.00A 356.70 +5.00 351.70 1650 ---- 360.70B 342.50A 360.50B 351.70 +5.00 346.70 1 1655 ---- 355.60B 338.00A 338.00A 346.70 +5.00 341.70 1660 ---- 350.50B 333.00A 333.00A 341.70 +5.00 336.70 1665 ---- 345.60B 328.00A 328.00A 336.70 +5.00 331.70 1670 ---- 340.60B 323.10A 323.10A 331.70 +5.00 326.70 1675 ---- 335.70B 316.70A 335.60B 326.70 +5.00 321.70 1680 ---- 330.60B 313.00A 313.00A 321.70 +5.00 316.70 1685 ---- 325.60B 308.00A 308.00A 316.70 +5.00 311.70 1690 ---- 320.60B 303.10A 303.10A 311.70 +4.90 306.80 1695 ---- 315.70B 298.10A 298.10A 306.70 +4.90 301.80 1 1700 ---- 312.30B 291.90A 312.30B 301.70 +4.90 296.80 16 1705 ---- 305.70B 288.20A 288.20A 296.80 +4.90 291.90 1710 ---- 300.80B 283.30A 283.30A 291.80 +4.90 286.90 1715 ---- 295.80B 278.30A 278.30A 286.90 +4.90 282.00 1720 ---- 290.90B 273.40A 273.40A 281.90 +4.90 277.00 1725 ---- 287.60B 267.30A 287.60B 277.00 +4.90 272.10 1730 ---- 281.00B 263.60A 263.60A 272.00 +4.80 267.20 1735 ---- 276.10B 258.70A 258.70A 267.10 +4.80 262.30 1740 ---- 271.30B 253.80A 253.80A 262.20 +4.80 257.40 1 1745 ---- 266.40B 249.00A 266.30B 257.30 +4.80 252.50 1750 ---- 263.00B 242.90A 263.00B 252.40 +4.80 247.60 18 1755 ---- 256.60B 239.30A 239.30A 247.60 +4.80 242.80 1760 ---- 251.70B 234.40A 251.60B 242.70 +4.80 237.90 1 1765 ---- 246.90B 229.60A 246.80B 237.80 +4.70 233.10 1770 ---- 242.00B 224.80A 241.90B 233.00 +4.70 228.30 1 1775 ---- 238.70B 218.90A 238.70B 228.20 +4.70 223.50 1 1780 ---- 232.40B 215.30A 232.30B 223.40 +4.70 218.70 1 1785 ---- 227.70B 210.50A 227.60B 218.60 +4.60 214.00 16 1790 ---- 222.80B 205.80A 222.70B 213.80 +4.50 209.30 3 1795 ---- 218.10B 201.10A 218.00B 209.10 +4.60 204.50 7 1800 ---- 214.70B 195.30A 214.70B 204.40 +4.50 199.90 3059 1805 ---- 208.70B 191.80A 208.60B 199.70 +4.50 195.20 1810 ---- 204.00B 187.10A 203.90B 195.00 +4.40 190.60 4 1815 ---- 199.30B 182.50A 182.50A 190.40 +4.40 186.00 1820 ---- 194.80B 178.00A 194.80B 185.70 +4.30 181.40 10 1825 ---- 191.30B 172.40A 191.30B 181.10 +4.30 176.80 1 1830 ---- 185.40B 167.90A 185.30B 176.60 +4.30 172.30 1835 ---- 180.90B 163.50A 180.80B 172.00 +4.10 167.90 1840 ---- 177.60B 159.10A 177.60B 167.60 +4.20 163.40 1845 ---- 173.10B 154.80A 173.10B 163.10 +4.10 159.00 1 1850 ---- 168.70B 150.50A 168.70B 158.70 +4.00 154.70 5026 1855 ---- 164.20B 146.20A 164.20B 154.30 +3.90 150.40 1860 ---- 159.80B 142.00A 159.80B 150.00 +3.90 146.10 1 1865 ---- 155.50B 137.80A 155.50B 145.70 +3.80 141.90 1870 ---- 151.10B 133.70A 151.10B 141.50 +3.70 137.80 1 1875 ---- 146.90B 129.70A 146.90B 137.30 +3.60 133.70 97 1880 ---- 142.70B 125.60A 142.70B 133.20 +3.60 129.60 252 1885 ---- 138.50B 121.70A 138.50B 129.20 +3.60 125.60 12 1890 ---- 134.40B 117.90A 134.40B 125.20 +3.50 121.70 25 1895 ---- 130.40B 114.10A 130.40B 121.20 +3.30 117.90 68 1900 ---- 126.40B 110.40A 126.40B 117.40 +3.30 114.10 169 1905 ---- 122.50B 106.80A 122.50B 113.60 +3.20 110.40 16 1910 ---- 118.70B 103.20A 118.70B 109.90 +3.20 4 106.70 25 1915 ---- 114.90B 99.70A 114.90B 106.20 +3.00 103.20 10 221 1920 ---- 111.20B 96.30A 111.20B 102.70 +3.00 99.70 42 1925 ---- 107.50B 92.90A 92.90A 99.20 +2.90 96.30 6 1930 ---- 104.00B 89.70A 104.00B 95.80 +2.90 92.90 10 213 1935 ---- 100.50B 86.50A 86.50A 92.40 +2.70 89.70 703 1940 ---- 97.10B 83.40A 83.40A 89.20 +2.70 86.50 2 1945 ---- 93.80B 80.40A 80.40A 86.00 +2.60 83.40 19 1950 ---- 90.50B 77.50A 77.50A 82.90 +2.50 12 80.40 80 530 1955 ---- 87.40B 74.60A 87.40B 79.90 +2.50 77.40 50 1960 80.60 84.30B 71.90A 76.50A 77.00 +2.40 3 74.60 1 1965 ---- 81.30B 69.20A 69.20A 74.20 +2.40 71.80 4 1970 ---- 78.40B 66.60A 66.60A 71.40 +2.30 69.10 15 237 1975 ---- 75.50B 64.10A 64.10A 68.80 +2.30 66.50 6 754 1980 ---- 72.80B 61.60A 61.60A 66.20 +2.20 12 64.00 24 45 1985 60.70 70.10B 59.30A 70.10B 63.70 +2.20 1 61.50 311 1990 60.80 67.50B 57.00A 67.50B 61.20 +2.00 1 59.20 101 219 1995 ---- 65.00B 54.60A 65.00B 58.90 +2.00 56.90 561 591 2000 54.50 62.50B 52.50A 62.50B 56.60 +1.90 15 54.70 712 9462 2005 ---- 60.10B 50.40A 60.10B 54.40 +1.90 52.50 78 2010 50.10 57.90B 48.40A 51.70A 52.20 +1.70 25 50.50 3 57 2015 ---- 55.70B 46.50A 55.70B 50.20 +1.70 48.50 182 2020 52.10 53.60B 44.60A 47.60A 48.20 +1.70 12 46.50 22 117 2025 43.70 51.50B 42.80A 42.80A 46.30 +1.60 2 44.70 1654 2030 ---- 49.50B 41.10A 49.50B 44.40 +1.50 42.90 3 167 2035 ---- 47.60B 39.50A 47.60B 42.60 +1.40 41.20 3 141 2040 ---- 45.80B 37.90A 45.80B 40.90 +1.40 39.50 206 2045 ---- 43.90B 36.40A 43.90B 39.20 +1.30 37.90 78 2050 ---- 42.30B 34.90A 42.30B 37.60 +1.20 45 36.40 106 2420 2055 37.70 40.50B 33.50A 40.50B 36.10 +1.20 1 34.90 1 24 2060 ---- 38.90B 32.10A 32.10A 34.60 +1.10 33.50 8 1397 2065 ---- 37.40B 30.90A 30.90A 33.20 +1.00 32.20 1 284 2070 31.00 35.90B 29.60A 35.50B 31.90 +1.00 11 30.90 32 2075 ---- 34.40B 28.40A 28.40A 30.60 +1.00 2 29.60 22 426 2080 ---- 33.10B 27.30A 27.30A 29.30 +.80 28.50 286 2085 ---- 31.80B 26.20A 26.20A 28.10 +.80 27.30 310 2090 ---- 30.50B 25.10A 25.10A 27.00 +.80 26.20 21 2095 ---- 29.20B 24.10A 24.10A 25.90 +.70 25.20 6 19 2100 23.50 28.10B 23.10A 24.50A 24.80 +.60 174 24.20 319 4179 2105 ---- 27.00B 22.20A 22.20A 23.80 +.60 1 23.20 41 2110 23.40 25.90B 21.30A 22.50A 22.80 +.50 3 22.30 1 102 2115 ---- 24.90B 20.50A 20.50A 21.90 +.50 21.40 1 35 2120 22.50 23.90B 19.70A 23.90B 21.00 +.40 2 20.60 2 35 2125 ---- 22.90B 18.90A 18.90A 20.20 +.50 25 19.70 95 1720 2130 ---- 22.00B 18.20A 18.20A 19.40 +.40 19.00 83 2135 ---- 21.10B 17.50A 17.50A 18.60 +.40 18.20 1 465 2140 ---- 20.30B 16.80A 16.80A 17.90 +.40 17.50 1 17 2145 ---- 19.50B 16.20A 16.20A 17.20 +.30 16.90 23 66 2150 16.60 18.70B 15.50A 15.50A 16.50 +.30 480 16.20 259 10328 2155 ---- 18.00B 14.90A 14.90A 15.90 +.30 15.60 97 2160 ---- 17.30B 14.40A 14.40A 15.20 +.20 15.00 11 91 2165 ---- 16.60B 13.80A 13.80A 14.70 +.30 14.40 28 2170 ---- 16.00B 13.30A 13.30A 14.10 +.20 13.90 12 734 2175 ---- 15.40B 12.80A 12.80A 13.60 +.20 2150 13.40 1206 2404 2180 ---- 14.70B 12.30A 12.30A 13.00 +.10 12.90 84 2185 ---- 14.20B 11.90A 11.90A 12.60 +.20 1 12.40 1 385 2190 ---- 13.60B 11.50A 11.50A 12.10 +.20 11.90 6 21 2195 ---- 13.10B 11.10A 11.10A 11.60 +.10 11.50 10 2200 10.60 12.60B 10.60 12.60B 11.20 +.10 85 11.10 130 1706 2205 ---- 12.10B 10.30A 10.30A 10.80 +.10 10.70 3 2210 ---- 11.70B 9.90A 9.90A 10.40 +.10 4 10.30 4 87 2215 ---- 11.30B 9.60A 9.60A 10.00 +.10 9.90 27 2220 9.50 10.90B 9.20A 9.20A 9.70 +.10 5 9.60 200 219 2225 ---- 10.50B 8.90A 8.90A 9.30 +.10 9.20 6 482 2230 10.20 10.20 8.60A 8.80A 9.00 +.10 13 8.90 31 2235 ---- 9.70B 8.30A 8.30A 8.70 +.10 8.60 22 2240 ---- 9.40B 8.00A 8.00A 8.40 +.10 8.30 10 2245 ---- 9.00B 7.80A 7.80A 8.10 +.10 1 8.00 7 2250 7.60 8.80B 7.50A 7.60A 7.80 +.10 24 7.70 200 2851 2255 ---- 8.40B 7.30A 7.30A 7.50 .00 1 7.50 11 2260 ---- 8.10B 7.00A 7.00A 7.30 +.10 6 7.20 410 2265 ---- 7.80B 6.80A 6.80A 7.00 .00 7.00 1 21 2270 ---- 7.60B 6.60A 6.60A 6.80 +.10 2 6.70 1 37 2275 ---- 7.30B 6.40A 6.40A 6.50 .00 6.50 2 414 2280 ---- 7.10B 6.20A 6.20A 6.30 .00 3 6.30 4 225 2285 ---- 6.80B 6.00A 6.00A 6.10 .00 6.10 10 2290 ---- 6.60B 5.80A 5.80A 5.90 .00 2 5.90 6 15 2295 ---- 6.40B 5.60A 5.60A 5.70 .00 5.70 10 10 2300 ---- 6.20B 5.40A 5.40A 5.50 .00 572 5.50 63 3872 2310 ---- 5.70B 5.10A 5.10A 5.20 .00 27 5.20 6 87 2320 4.80 5.40B 4.80 5.40B 4.90 .00 9 4.90 9 11 2325 5.10 5.20B 4.60A 4.70 4.70 .00 59 4.70 5 79 2330 ---- 5.00B 4.50A 4.50A 4.60 .00 3 4.60 5 74 2340 ---- 4.70B 4.20A 4.20A 4.30 .00 7 4.30 3 9 2350 4.20 4.40B 3.90A 3.90A 4.00 .00 21 4.00 30 2360 2360 ---- 4.10B 3.70A 3.70A 3.80 .00 3 3.80 4 17 2370 3.70 3.90B 3.50A 3.50A 3.60 .00 2 3.60 2 15 2375 ---- 3.80B 3.40A 3.40A 3.50 .00 2 3.50 17 614 2380 3.30 3.70B 3.30 3.30 3.40 .00 1 3.40 2 104 2390 ---- 3.50B 3.10A 3.10A 3.20 .00 3.20 1 5 2400 ---- 3.20B 2.90A 3.20B 3.00 .00 24 3.00 119 1962 2425 ---- 2.80B 2.50A 2.80B 2.60 .00 9 2.60 16 367 2450 2.40 2.40 2.20A 2.20A 2.30 .00 6 2.30 9 2003 2475 ---- 2.10B 1.90A 2.10B 2.00 .00 2 2.00 25 936 2490 ---- 2.00B ---- 2.00B 1.90 +.10 1.80 66 2500 ---- 1.90B ---- 1.90B 1.80 +.10 29 1.70 93 674 2525 ---- 1.60B ---- 1.60B 1.60 +.10 8 1.50 19 86 2550 ---- ---- ---- ---- 1.40 .00 1 1.40 9 868 2575 ---- 1.30B ---- 1.30B 1.30 +.10 9 1.20 4 219 2600 1.20 1.20 1.00 1.10 1.10 .00 62 1.10 43 1718 2750 .60 .60 .60 .60 .70 +.10 1 .60 14 261 3000 ---- ---- ---- ---- .40 +.10 1 .30 25 1948 OG OCT23 Gold Option CALL 1200 ---- 810.10B 793.10A 793.10A 801.70 +5.00 796.70 1225 ---- 784.60B 768.90A 768.90A 776.70 +5.00 771.70 1250 ---- 760.00B 743.00A 743.00A 751.70 +5.00 746.70 1275 ---- 734.70B 718.80A 718.80A 726.70 +5.00 721.70 1300 ---- 710.30B 693.00A 693.00A 701.70 +5.00 696.70 1325 ---- 684.80B 668.80A 668.80A 676.70 +5.00 671.70 1350 ---- 659.90B 643.00A 643.00A 651.70 +5.00 646.70 1375 ---- 634.90B 618.70A 618.70A 626.70 +5.00 621.70 1400 ---- 610.10B 592.90A 592.90A 601.70 +5.00 596.70 1410 ---- 599.80B 583.70A 583.70A 591.70 +5.00 586.70 1420 ---- 589.80B 573.70A 573.70A 581.70 +5.00 576.70 1425 ---- 585.00B 568.70A 568.70A 576.70 +5.00 571.70 1430 ---- 579.80B 563.70A 563.70A 571.70 +5.00 566.70 1440 ---- 569.90B 553.70A 553.70A 561.70 +5.00 556.70 1450 ---- 560.50B 542.90A 542.90A 551.70 +5.00 546.70 1460 ---- 549.90B 533.60A 533.60A 541.70 +5.00 536.70 1470 ---- 539.90B 523.60A 523.60A 531.70 +5.00 526.70 1475 ---- 535.10B 518.60A 518.60A 526.70 +5.00 521.70 1480 ---- 529.90B 513.60A 513.60A 521.70 +5.00 516.70 1490 ---- 520.00B 503.60A 503.60A 511.70 +5.00 506.70 1500 ---- 510.20B 492.90A 510.00B 501.70 +5.00 496.70 1505 ---- 505.00B 488.60A 488.60A 496.70 +5.00 491.70 1510 ---- 500.00B 483.60A 483.60A 491.70 +5.00 486.70 1515 ---- 495.00B 478.60A 478.60A 486.70 +5.00 481.70 1520 ---- 490.00B 473.60A 473.60A 481.70 +5.00 476.70 1525 ---- 485.30B 468.50A 468.50A 476.70 +5.00 471.70 1530 ---- 480.10B 463.50A 463.50A 471.70 +5.00 466.70 1535 ---- 475.10B 458.50A 458.50A 466.70 +5.00 461.70 1540 ---- 470.10B 453.50A 453.50A 461.70 +5.00 456.70 1545 ---- 465.10B 448.50A 448.50A 456.70 +5.00 451.70 1550 ---- 460.70B 442.80A 442.80A 451.70 +5.00 446.70 1555 ---- 455.10B 438.50A 438.50A 446.70 +5.00 441.70 1560 ---- 450.10B 433.50A 433.50A 441.70 +5.00 436.70 1565 ---- 445.10B 428.50A 428.50A 436.70 +5.00 431.70 1570 ---- 440.20B 423.50A 423.50A 431.70 +5.00 426.70 1575 ---- 435.30B 418.30A 418.30A 426.70 +5.00 421.70 1580 ---- 430.20B 413.50A 413.50A 421.70 +5.00 416.70 1585 ---- 425.20B 408.50A 408.50A 416.70 +5.00 411.70 1590 ---- 420.20B 403.50A 403.50A 411.70 +5.00 406.70 1595 ---- 415.20B 398.50A 398.50A 406.70 +5.00 401.70 1600 ---- 410.60B 392.80A 410.30B 401.70 +5.00 396.70 5 1605 ---- 405.20B 388.40A 388.40A 396.70 +5.00 391.70 1610 ---- 400.20B 383.40A 383.40A 391.70 +5.00 386.70 1615 ---- 395.20B 378.40A 378.40A 386.70 +5.00 381.70 1620 ---- 390.30B 373.40A 373.40A 381.70 +5.00 376.70 1625 ---- 385.50B 368.30A 368.30A 376.70 +5.00 371.70 1630 ---- 380.30B 363.40A 363.40A 371.70 +5.00 366.70 1635 ---- 375.30B 358.40A 358.40A 366.70 +5.00 361.70 1640 ---- 370.30B 353.40A 353.40A 361.70 +5.00 356.70 1645 ---- 365.40B 348.30A 348.30A 356.70 +5.00 351.70 1650 ---- 362.10B 341.80A 362.10B 351.70 +5.00 346.70 1655 ---- 355.50B 338.40A 338.40A 346.70 +5.00 341.70 1660 ---- 350.50B 333.40A 333.40A 341.70 +5.00 336.70 1665 ---- 345.50B 328.50A 328.50A 336.70 +4.90 331.80 1670 ---- 340.60B 323.50A 323.50A 331.80 +5.00 326.80 1675 ---- 337.30B 317.10A 337.30B 326.80 +4.90 321.90 1680 ---- 330.70B 313.60A 313.60A 321.80 +4.90 316.90 1685 ---- 325.70B 308.70A 308.70A 316.90 +4.90 312.00 1690 ---- 320.80B 303.80A 303.80A 312.00 +4.90 307.10 1695 ---- 315.90B 298.90A 298.90A 307.00 +4.80 302.20 1700 ---- 312.60B 292.60A 312.60B 302.10 +4.80 297.30 27 1705 ---- 306.10B 289.10A 289.10A 297.20 +4.80 292.40 1 1710 ---- 301.20B 284.20A 284.20A 292.30 +4.80 287.50 1715 ---- 296.40B 279.30A 279.30A 287.50 +4.90 282.60 1720 ---- 291.50B 274.50A 274.50A 282.60 +4.80 277.80 1 1725 ---- 288.10B 268.40A 288.10B 277.70 +4.70 273.00 8 1730 ---- 281.80B 264.90A 264.90A 272.90 +4.70 268.20 5 1735 ---- 277.00B 260.10A 260.10A 268.10 +4.70 263.40 4 1740 ---- 272.20B 255.30A 255.30A 263.30 +4.70 258.60 38 1745 ---- 267.40B 250.50A 250.50A 258.50 +4.70 253.80 2 1750 ---- 264.00B 244.60A 264.00B 253.70 +4.60 249.10 8 1755 ---- 257.80B 241.00A 241.00A 248.90 +4.60 244.30 2 1760 ---- 253.10B 236.30A 236.30A 244.20 +4.60 239.60 1765 ---- 248.30B 231.60A 231.60A 239.50 +4.60 234.90 1770 ---- 243.70B 227.00A 243.60B 234.80 +4.60 230.20 1775 ---- 240.20B 221.20A 240.20B 230.10 +4.50 28 225.60 120 1780 ---- 234.30B 217.70A 217.70A 225.40 +4.40 221.00 2 1785 ---- 229.60B 213.10A 213.10A 220.80 +4.40 216.40 1790 ---- 225.00B 208.50A 208.50A 216.10 +4.30 211.80 1795 ---- 220.40B 203.00A 220.30B 211.50 +4.30 207.20 1800 ---- 217.00B 198.50A 217.00B 207.00 +4.30 202.70 95 1805 ---- 211.30B 194.00A 211.20B 202.40 +4.20 198.20 1810 ---- 207.70B 189.60A 207.60B 197.90 +4.20 193.70 1815 ---- 203.30B 185.20A 203.30B 193.40 +4.10 189.30 1820 ---- 198.80B 180.80A 198.80B 189.00 +4.10 184.90 1825 ---- 194.30B 176.50A 194.30B 184.60 +4.10 180.50 1830 ---- 189.90B 172.20A 189.90B 180.20 +4.00 1 176.20 1 1835 ---- 185.50B 168.00A 185.50B 175.90 +4.00 171.90 1840 ---- 181.10B 163.80A 181.10B 171.60 +4.00 167.60 210 1845 ---- 176.80B 159.70A 176.80B 167.30 +3.90 163.40 1850 ---- 172.60B 155.60A 172.60B 163.10 +3.90 159.20 13 1855 ---- 168.30B 151.50A 168.30B 159.00 +3.90 155.10 1860 ---- 164.20B 147.50A 164.20B 154.80 +3.70 151.10 1 1865 ---- 160.10B 143.60A 160.00B 150.80 +3.70 147.10 1 1870 ---- 156.00B 139.70A 155.90B 146.80 +3.70 143.10 250 1875 ---- 151.90B 135.90A 151.90B 142.90 +3.70 139.20 30 1880 ---- 147.90B 132.10A 147.90B 139.00 +3.60 135.40 1885 ---- 144.00B 128.40A 144.00B 135.20 +3.50 131.70 29 1890 ---- 140.10B 124.80A 140.10B 131.40 +3.40 128.00 1 1895 ---- 136.30B 121.20A 136.30B 127.80 +3.40 124.40 1 1900 ---- 132.50B 117.70A 132.50B 124.20 +3.40 120.80 226 1905 ---- 128.80B 114.20A 128.80B 120.60 +3.20 117.40 2 1910 ---- 125.30B 110.90A 125.30B 117.10 +3.20 113.90 3 4 1915 ---- 121.60B 107.50A 121.60B 113.70 +3.10 110.60 2 1920 ---- 118.10B 104.30A 118.10B 110.40 +3.10 107.30 2 3 1925 ---- 114.70B 101.10A 114.70B 107.10 +3.10 26 104.00 262 1930 ---- 111.40B 98.00A 111.40B 103.80 +2.90 100.90 4 5 1935 ---- 108.10B 95.00A 108.10B 100.70 +2.90 97.80 1940 ---- 104.90B 92.00A 92.00A 97.60 +2.80 94.80 3 1945 ---- 101.70B 89.10A 101.70B 94.60 +2.80 91.80 1 1950 ---- 98.60B 86.20A 98.60B 91.60 +2.70 1 88.90 527 1955 ---- 95.60B 83.50A 95.60B 88.70 +2.60 86.10 90 1960 ---- 92.60B 80.80A 92.60B 85.90 +2.60 83.30 1 65 1965 ---- 89.80B 78.20A 89.80B 83.10 +2.40 1 80.70 4 1970 ---- 87.00B 75.70A 75.70A 80.40 +2.30 1 78.10 2 70 1975 ---- 84.20B 73.20A 84.20B 77.80 +2.30 1 75.50 491 1980 ---- 81.60B 70.80A 81.60B 75.30 +2.30 73.00 18 1985 ---- 79.00B 68.50A 79.00B 72.80 +2.20 70.60 18 1990 ---- 76.50B 66.20A 76.50B 70.40 +2.10 68.30 2 25 1995 ---- 74.00B 64.00A 74.00B 68.00 +2.00 10 66.00 62 2000 65.20 71.70B 61.90A 65.40B 65.70 +1.90 2 63.80 30 664 2005 ---- 69.30B 59.80A 69.30B 63.50 +1.80 61.70 15 2010 ---- 67.10B 57.80A 67.10B 61.40 +1.80 11 59.60 243 2015 ---- 64.90B 55.80A 64.90B 59.30 +1.70 57.60 124 2020 ---- 62.80B 54.00A 62.80B 57.30 +1.60 55.70 64 2025 ---- 60.70B 52.10A 60.70B 55.40 +1.60 50 53.80 104 2030 56.00 58.70B 50.40A 58.70B 53.50 +1.50 1 52.00 151 2035 ---- 56.70B 48.70A 56.70B 51.70 +1.50 50.20 16 2040 ---- 54.90B 47.00A 54.90B 49.90 +1.40 8 48.50 336 2045 ---- 53.00B 45.40A 53.00B 48.20 +1.40 46.80 5 2050 ---- 51.30B 43.90A 51.30B 46.50 +1.30 45.20 1 624 2055 ---- 49.60B 42.40A 49.60B 45.00 +1.30 43.70 45 2060 ---- 47.90B 40.90A 47.90B 43.40 +1.20 42.20 9 259 2065 ---- 46.30B 39.50A 39.50A 41.90 +1.10 40.80 14 2070 ---- 44.70B 38.20A 44.70B 40.50 +1.10 39.40 22 2075 ---- 43.20B 36.90A 36.90A 39.10 +1.00 38.10 420 2080 ---- 41.80B 35.60A 35.60A 37.80 +1.00 36.80 1 225 2085 ---- 40.40B 34.40A 40.40B 36.50 +1.00 35.50 19 2090 ---- 39.00B 33.20A 39.00B 35.30 +1.00 34.30 88 2095 ---- 37.70B 32.10A 32.10A 34.10 +.90 33.20 1 24 2100 30.90 36.50B 30.90 32.50B 32.90 +.90 111 32.00 36 1867 2105 ---- 35.20B 30.00A 35.20B 31.80 +.80 31.00 3 2110 ---- 34.10B 29.00A 34.10B 30.70 +.80 29.90 12 2115 ---- 32.90B 28.00A 32.90B 29.70 +.80 28.90 18 2120 ---- 31.80B 27.10A 31.80B 28.70 +.80 27.90 2 2125 ---- 30.80B 26.20A 30.80B 27.70 +.70 1875 27.00 1200 2241 2130 ---- 29.80B 25.30A 29.80B 26.80 +.70 26.10 1 2135 ---- 28.80B 24.50A 28.80B 25.90 +.70 25.20 1 2140 ---- 27.80B 23.70A 27.80B 25.00 +.60 24.40 60 2145 ---- 26.90B 22.90A 22.90A 24.20 +.60 23.60 32 2150 ---- 26.00B 22.20A 26.00B 23.40 +.60 2 22.80 30 976 2155 ---- 25.20B 21.50A 21.50A 22.60 +.50 22.10 4 2160 ---- 24.40B 20.80A 20.80A 21.90 +.50 2 21.40 3 2165 ---- 23.60B 20.10A 20.10A 21.10 +.40 20.70 5 2170 ---- 22.80B 19.50A 19.50A 20.50 +.50 20.00 36 2175 ---- 22.10B 18.90A 18.90A 19.80 +.40 19.40 636 2180 ---- 21.40B 18.30A 21.40B 19.20 +.50 18.70 135 2185 ---- 20.70B 17.70A 17.70A 18.50 +.30 18.20 423 2190 ---- 20.00B 17.20A 17.20A 17.90 +.30 17.60 83 2195 ---- 19.40B 16.60A 16.60A 17.40 +.40 17.00 15 2200 16.50 18.80B 15.90 17.20B 16.80 +.30 16 16.50 432 1628 2205 ---- 18.10B 15.70A 15.70A 16.30 +.30 16.00 1 2210 ---- 17.60B 15.20A 15.20A 15.80 +.30 15.50 1 2215 ---- 17.00B 14.80A 14.80A 15.30 +.30 15.00 9 2220 ---- 16.50B 14.30A 14.30A 14.80 +.20 2 14.60 27 2225 ---- 16.00B 13.90A 13.90A 14.40 +.30 14.10 20 2230 ---- 15.50B 13.50A 13.50A 13.90 +.20 13.70 5 2235 ---- 15.00B 13.10A 13.10A 13.50 +.20 13.30 1 2240 ---- 14.60B 12.70A 12.70A 13.10 +.20 12.90 3 17 2245 ---- 14.10B 12.30A 12.30A 12.70 +.20 12.50 4 2250 ---- 13.70B 12.00A 12.00A 12.30 +.10 12.20 63 3252 2255 ---- 13.30B 11.60A 11.60A 12.00 +.20 11.80 7 2260 ---- 12.90B 11.30A 11.30A 11.60 +.10 11.50 3 425 2265 ---- 12.50B 11.00A 11.00A 11.30 +.10 11.20 3 2270 ---- 12.20B 10.70A 10.70A 11.00 +.10 10.90 14 2275 ---- 11.80B 10.40A 10.40A 10.70 +.10 10.60 1 1459 2280 ---- 11.40B 10.10A 10.10A 10.30 .00 10.30 11 2285 ---- 11.10B 9.80A 9.80A 10.10 +.10 10.00 7 2290 ---- 10.80B 9.50A 9.50A 9.80 +.10 9.70 2 2295 ---- 10.50B 9.30A 9.30A 9.50 +.10 9.40 2300 8.90 10.40 8.90 9.10 9.20 .00 21 9.20 166 1735 2310 ---- 9.60B 8.50A 8.50A 8.70 .00 8.70 52 2320 ---- 9.10B 8.10A 8.10A 8.30 +.10 8.20 1 7 2325 8.20 8.90B 7.90A 8.00A 8.00 .00 46 8.00 597 2330 ---- 8.60B 7.70A 7.70A 7.80 .00 1 7.80 2 12 2340 ---- 8.10B 7.30A 7.30A 7.40 .00 7.40 10 51 2350 ---- 7.70B 6.90A 6.90A 7.00 .00 7.00 12 363 2360 ---- 7.20B 6.60A 6.60A 6.60 -.10 6.70 10 45 2370 ---- 6.80B 6.20A 6.20A 6.30 .00 6.30 2375 ---- 6.80B 6.10A 6.10A 6.10 -.10 6.20 10 252 2380 ---- 6.50B 5.90A 5.90A 6.00 .00 6.00 22 2390 ---- 6.10B 5.60A 5.60A 5.70 .00 1 5.70 1 3 2400 5.40 5.90B 5.40 5.50B 5.40 .00 13 5.40 148 2197 2425 ---- 5.20B 4.70A 4.70A 4.70 -.10 4 4.80 6 309 2450 ---- 4.60B ---- 4.60B 4.20 .00 4.20 59 309 2475 3.70 4.00B 3.70 4.00B 3.70 -.10 1 3.80 23 62 2500 3.20 3.60B 3.20 3.20 3.30 .00 105 3.30 44 1754 2525 ---- 3.20B 2.90A 2.90A 2.90 -.10 4 3.00 14 99 2550 ---- 2.80B 2.60A 2.60A 2.60 -.10 3 2.70 1 195 2575 ---- 2.50B ---- 2.50B 2.40 .00 2.40 65 700 2650 ---- ---- 1.70A 1.70A 1.70 -.10 1.80 7 320 3000 ---- ---- ---- ---- .60 .00 .60 178 2311 3500 .30 .30 .30 .30 .20 -.10 9 .30 52 4000 .10 .10 .10 .10 .20 .00 1 .20 7 OG NOV23 Gold Option CALL 1225 ---- 803.10B 787.80A 787.80A 795.40 +4.90 790.50 1250 ---- 778.70B 762.10A 762.10A 770.40 +4.90 765.50 1275 ---- 753.30B 737.70A 737.70A 745.40 +4.90 740.50 1300 ---- 728.80B 712.00A 712.00A 720.40 +4.90 715.50 1325 ---- 703.40B 687.60A 687.60A 695.40 +4.90 690.50 1350 ---- 678.80B 662.00A 662.00A 670.40 +4.90 665.50 1375 ---- 653.50B 637.50A 637.50A 645.40 +4.90 640.50 1400 ---- 628.80B 612.00A 612.00A 620.40 +4.90 615.50 1420 ---- 608.50B 592.70A 592.70A 600.40 +4.90 595.50 1425 ---- 603.60B 587.60A 587.60A 595.40 +4.90 590.50 1430 ---- 598.40B 582.70A 582.70A 590.40 +4.90 585.50 1440 ---- 588.40B 572.70A 572.70A 580.40 +4.90 575.50 1450 ---- 578.90B 561.90A 561.90A 570.40 +4.90 565.50 1460 ---- 568.50B 552.60A 552.60A 560.40 +4.90 555.50 1470 ---- 558.60B 542.60A 542.60A 550.40 +4.90 545.50 1475 ---- 553.70B 537.40A 537.40A 545.40 +4.90 540.50 1480 ---- 548.50B 532.50A 532.50A 540.40 +4.90 535.50 1490 ---- 538.60B 522.50A 522.50A 530.40 +4.90 525.50 1500 ---- 529.10B 511.90A 511.90A 520.40 +4.90 515.50 1510 ---- 518.50B 502.60A 502.60A 510.40 +4.90 505.50 1515 ---- 513.70B 497.60A 497.60A 505.40 +4.90 500.50 1520 ---- 508.60B 492.50A 492.50A 500.40 +4.90 495.50 1525 ---- 503.80B 487.30A 487.30A 495.40 +4.90 490.50 1530 ---- 498.70B 482.40A 482.40A 490.40 +4.90 485.50 1535 ---- 493.60B 477.50A 477.50A 485.40 +4.90 480.50 1540 ---- 488.60B 472.40A 472.40A 480.40 +4.90 475.50 1545 ---- 483.60B 467.50A 467.50A 475.40 +4.90 470.50 1550 ---- 479.10B 461.80A 461.80A 470.40 +4.90 465.50 1555 ---- 473.70B 457.40A 457.40A 465.40 +4.90 460.50 1560 ---- 468.70B 452.40A 452.40A 460.40 +4.90 455.50 1565 ---- 463.70B 447.40A 447.40A 455.40 +4.90 450.50 1570 ---- 458.80B 442.30A 442.30A 450.40 +4.90 445.50 1575 ---- 453.80B 437.30A 437.30A 445.40 +4.90 440.50 1580 ---- 448.80B 432.30A 432.30A 440.40 +4.90 435.50 1585 ---- 443.80B 427.30A 427.30A 435.40 +4.90 430.50 1590 ---- 438.80B 422.40A 422.40A 430.40 +4.90 425.50 1595 ---- 433.80B 417.30A 417.30A 425.40 +4.90 420.50 1600 ---- 429.20B 411.80A 411.80A 420.40 +4.90 415.50 1605 ---- 423.90B 407.40A 407.40A 415.40 +4.90 410.50 1610 ---- 418.90B 402.30A 402.30A 410.40 +4.90 405.50 1615 ---- 413.90B 397.40A 397.40A 405.40 +4.90 400.50 1620 ---- 408.80B 392.30A 392.30A 400.40 +4.90 395.50 1625 ---- 404.10B 385.60A 385.60A 395.40 +4.90 390.50 1630 ---- 398.90B 382.40A 382.40A 390.40 +4.90 385.50 1635 ---- 393.90B 377.40A 377.40A 385.40 +4.90 380.50 1640 ---- 388.90B 372.50A 372.50A 380.40 +4.90 375.50 1645 ---- 384.00B 367.40A 367.40A 375.40 +4.90 370.50 1650 ---- 380.90B 360.80A 380.90B 370.40 +4.80 365.60 1 1655 ---- 374.10B 357.50A 357.50A 365.40 +4.80 360.60 1660 ---- 369.10B 352.60A 352.60A 360.50 +4.90 355.60 1665 ---- 364.10B 347.50A 347.50A 355.50 +4.80 350.70 1670 ---- 359.20B 342.60A 342.60A 350.60 +4.80 345.80 1675 ---- 356.10B 336.20A 356.10B 345.60 +4.80 340.80 1680 ---- 349.40B 332.80A 332.80A 340.70 +4.80 335.90 1685 ---- 344.50B 327.90A 327.90A 335.80 +4.80 331.00 1690 ---- 339.70B 323.00A 323.00A 330.90 +4.80 326.10 1695 ---- 334.90B 318.10A 318.10A 326.00 +4.70 321.30 1700 ---- 331.50B 311.90A 331.50B 321.10 +4.70 316.40 23 1705 ---- 325.00B 308.40A 308.40A 316.20 +4.70 311.50 1710 ---- 320.20B 303.60A 303.60A 311.40 +4.70 306.70 2 1715 ---- 315.30B 298.80A 298.80A 306.50 +4.60 301.90 1720 ---- 310.50B 294.00A 294.00A 301.70 +4.60 297.10 1725 ---- 307.30B 287.90A 307.30B 296.90 +4.60 292.30 1730 ---- 301.00B 284.40A 284.40A 292.10 +4.60 287.50 1735 ---- 296.10B 279.70A 279.70A 287.30 +4.60 282.70 1740 ---- 291.40B 274.90A 274.90A 282.60 +4.60 278.00 1745 ---- 286.70B 270.20A 270.20A 277.80 +4.50 273.30 1750 ---- 283.40B 264.40A 283.40B 273.10 +4.50 268.60 9 1755 ---- 277.20B 260.80A 260.80A 268.40 +4.50 263.90 1760 ---- 272.50B 256.20A 272.40B 263.70 +4.50 259.20 1765 ---- 267.80B 251.50A 251.50A 259.00 +4.40 254.60 1 1770 ---- 263.20B 246.90A 246.90A 254.40 +4.40 250.00 1775 ---- 259.80B 241.30A 259.80B 249.70 +4.30 245.40 1780 ---- 253.90B 237.80A 253.80B 245.10 +4.30 240.80 1 1785 ---- 249.30B 233.20A 249.20B 240.50 +4.30 236.20 1 1790 ---- 244.70B 227.70A 227.70A 236.00 +4.30 231.70 1 1795 ---- 240.20B 223.20A 240.10B 231.40 +4.20 227.20 1 1800 ---- 236.80B 218.80A 236.80B 226.90 +4.20 222.70 1805 ---- 232.30B 214.40A 232.30B 222.50 +4.20 218.30 1810 ---- 227.80B 210.00A 227.80B 218.00 +4.10 213.90 1 1815 ---- 223.30B 205.70A 223.30B 213.60 +4.10 209.50 1820 ---- 218.90B 201.40A 218.90B 209.20 +4.00 205.20 1825 ---- 214.50B 197.10A 214.50B 204.90 +4.00 200.90 1830 ---- 210.20B 192.80A 210.10B 200.50 +3.90 196.60 1835 ---- 205.80B 188.70A 205.80B 196.30 +3.90 192.40 1840 ---- 201.50B 184.50A 201.50B 192.00 +3.80 188.20 1845 ---- 197.20B 180.40A 197.20B 187.80 +3.80 184.00 1850 ---- 193.00B 176.30A 193.00B 183.70 +3.80 179.90 1855 ---- 188.80B 172.30A 188.80B 179.50 +3.70 175.80 1860 ---- 184.60B 168.30A 184.60B 175.50 +3.70 171.80 1 1 1865 ---- 180.60B 164.40A 180.60B 171.40 +3.60 167.80 1870 ---- 176.50B 160.50A 176.50B 167.40 +3.50 163.90 1 1875 ---- 172.50B 156.70A 172.50B 163.50 +3.50 160.00 1 1880 ---- 168.50B 152.90A 168.50B 159.60 +3.50 156.10 1 1 1885 ---- 164.60B 149.10A 164.60B 155.80 +3.50 152.30 1890 ---- 160.70B 145.50A 160.70B 152.00 +3.40 148.60 50 1895 ---- 156.90B 141.90A 156.90B 148.30 +3.40 144.90 1 1900 ---- 153.10B 138.30A 153.10B 144.60 +3.30 141.30 301 1905 ---- 149.40B 134.80A 149.40B 141.00 +3.20 137.80 1910 ---- 145.80B 131.40A 145.80B 137.40 +3.20 134.20 5 1915 ---- 142.20B 128.00A 142.20B 133.90 +3.10 130.80 1920 ---- 138.60B 124.70A 138.60B 130.40 +3.00 127.40 3 1925 ---- 135.10B 121.40A 135.10B 127.10 +3.00 124.10 1930 ---- 131.70B 118.20A 131.70B 123.70 +2.90 120.80 1 1935 ---- 128.30B 115.10A 128.30B 120.50 +2.90 117.60 1940 ---- 125.00B 112.00A 125.00B 117.30 +2.80 114.50 2 1945 ---- 121.80B 109.00A 121.80B 114.10 +2.70 111.40 1950 ---- 118.60B 106.10A 118.60B 111.00 +2.60 108.40 10 1955 ---- 115.40B 103.20A 115.40B 108.00 +2.60 105.40 1960 ---- 112.40B 100.00A 112.40B 105.10 +2.60 102.50 1965 ---- 109.40B 97.30A 109.40B 102.20 +2.50 99.70 1970 ---- 106.40B 94.50A 106.40B 99.40 +2.50 96.90 45 1975 ---- 103.50B 91.90A 103.50B 96.60 +2.40 94.20 1980 ---- 100.70B 89.30A 100.70B 93.90 +2.30 91.60 26 1985 ---- 98.00B 86.80A 98.00B 91.20 +2.20 89.00 1990 ---- 95.30B 84.30A 95.30B 88.70 +2.20 86.50 1 1995 ---- 92.60B 81.90A 92.60B 86.20 +2.20 84.00 1 1 2000 ---- 90.10B 79.50A 90.10B 83.70 +2.10 81.60 5 79 2005 ---- 87.60B 77.30A 87.60B 81.30 +2.00 79.30 1 1 2010 78.70 85.10B 75.00A 78.40A 79.00 +2.00 20 77.00 1 232 2015 80.90 82.70B 72.90A 82.70B 76.70 +1.90 1 74.80 400 2020 ---- 80.40B 70.70A 80.40B 74.50 +1.90 72.60 1 100 2025 ---- 78.10B 68.70A 78.10B 72.30 +1.80 10 70.50 1 2 2030 ---- 75.90B 66.70A 66.70A 70.20 +1.70 68.50 1 2035 ---- 73.80B 64.70A 73.80B 68.20 +1.70 66.50 44 2040 71.30 71.70B 62.90A 65.80A 66.20 +1.70 1 64.50 4 2045 ---- 69.60B 61.00A 61.00A 64.30 +1.60 62.70 160 2050 ---- 67.60B 59.20A 67.60B 62.40 +1.60 60.80 245 2055 ---- 65.70B 57.50A 57.50A 60.60 +1.50 59.10 6 6 2060 ---- 63.80B 55.80A 63.80B 58.80 +1.50 57.30 6 32 2065 ---- 62.00B 54.20A 61.90B 57.10 +1.50 55.60 27 2070 ---- 60.20B 52.60A 60.20B 55.40 +1.40 54.00 249 2075 ---- 58.50B 51.10A 58.50B 53.80 +1.40 52.40 9 2080 ---- 56.80B 49.60A 56.80B 52.20 +1.30 50.90 2 12 2085 ---- 55.20B 48.10A 55.20B 50.70 +1.30 49.40 63 2090 ---- 53.60B 46.70A 46.70A 49.20 +1.20 48.00 2 2095 ---- 52.10B 45.40A 45.40A 47.80 +1.20 46.60 19 2100 45.30 50.60B 44.00A 50.60B 46.40 +1.20 4 45.20 4 435 2105 ---- 49.10B 42.80A 49.10B 45.00 +1.10 43.90 3 6 2110 ---- 47.70B 41.50A 47.70B 43.70 +1.10 42.60 7 2115 ---- 46.30B 40.30A 46.30B 42.40 +1.00 41.40 2120 ---- 45.00B 39.20A 45.00B 41.20 +1.00 40.20 1 2125 ---- 43.70B 38.00A 43.70B 40.00 +1.00 39.00 30 2130 ---- 42.50B 36.90A 42.40B 38.90 +1.00 37.90 2135 ---- 41.30B 35.90A 41.30B 37.80 +1.00 36.80 11 2140 ---- 40.10B 34.90A 34.90A 36.70 +.90 35.80 1 2145 ---- 39.00B 33.90A 33.90A 35.60 +.80 34.80 2 2150 ---- 37.90B 32.90A 32.90A 34.60 +.80 33.80 260 2155 ---- 36.80B 32.00A 32.00A 33.60 +.80 32.80 3 2160 ---- 35.80B 31.10A 31.10A 32.70 +.80 31.90 2 2165 ---- 34.80B 30.30A 30.30A 31.80 +.80 31.00 44 2170 ---- 33.80B 29.40A 33.80B 30.90 +.80 30.10 1 2175 ---- 32.90B 28.60A 28.60A 30.00 +.70 10 29.30 3 2180 ---- 32.00B 27.80A 27.80A 29.20 +.70 28.50 17 2185 ---- 31.10B 27.10A 27.10A 28.40 +.70 27.70 3 2190 ---- 30.20B 26.30A 26.30A 27.60 +.60 27.00 2 2195 ---- 29.40B 25.60A 25.60A 26.80 +.60 26.20 1 9 2200 ---- 28.60B 25.00A 25.00A 26.10 +.60 25.50 4 981 2205 ---- 27.80B 24.40A 24.40A 25.40 +.60 24.80 1 2210 ---- 27.00B 23.70A 23.70A 24.70 +.50 24.20 5 2215 ---- 26.30B 23.10A 23.10A 24.00 +.50 23.50 2220 22.90 25.60B 22.50A 22.50A 23.40 +.50 1 22.90 3 2225 ---- 25.00B 21.80A 21.80A 22.80 +.50 22.30 118 2230 ---- 24.30B 21.30A 21.30A 22.20 +.50 21.70 13 2235 ---- 23.60B 20.80A 20.80A 21.60 +.40 21.20 2240 ---- 23.00B 20.30A 20.30A 21.00 +.40 20.60 4 2245 ---- 22.40B 19.80A 19.80A 20.50 +.40 20.10 1 2250 ---- 21.80B 19.20A 19.20A 19.90 +.30 19.60 1077 2255 ---- 21.20B 18.80A 18.80A 19.40 +.30 19.10 16 2260 20.70 20.70 18.30A 18.90A 18.90 +.30 1 18.60 33 2265 ---- 20.20B 17.90A 17.90A 18.40 +.30 18.10 2270 ---- 19.60B 17.40A 17.40A 18.00 +.30 17.70 2275 ---- 19.20B 16.90A 16.90A 17.50 +.30 17.20 81 2280 ---- 18.70B 16.50A 16.50A 17.10 +.30 16.80 1 2285 ---- 18.20B 16.10A 16.10A 16.70 +.30 16.40 2 2290 ---- 17.70B 15.70A 15.70A 16.20 +.20 16.00 2295 ---- 17.30B 15.40A 15.40A 15.80 +.20 15.60 2300 ---- 16.90B 15.00A 15.00A 15.50 +.30 15.20 5 916 2305 ---- 16.40B 14.60A 14.60A 15.10 +.20 14.90 2310 ---- 16.00B 14.30A 14.30A 14.70 +.20 14.50 1 2320 ---- 15.30B 13.60A 13.60A 14.00 +.20 13.80 1 2325 ---- 14.90B 13.30A 13.30A 13.70 +.20 13.50 2330 ---- 14.50B 13.00A 13.00A 13.30 +.10 13.20 18 2340 ---- 13.90B 12.40A 12.40A 12.70 +.10 12.60 11 2350 ---- 13.20B 11.80A 11.80A 12.10 +.10 12.00 23 380 2360 ---- 12.60B 11.30A 11.30A 11.60 +.20 11.40 11 2370 ---- 12.00B 10.80A 10.80A 11.10 +.20 10.90 1 2375 ---- 11.70B 10.60A 10.60A 10.80 +.10 10.70 46 2380 ---- 11.40B 10.30A 10.30A 10.60 +.20 10.40 3 2 2390 ---- 10.90B 9.90A 9.90A 10.10 +.10 10.00 2400 ---- 10.40B 9.40A 9.40A 9.70 +.20 9.50 30 364 2410 ---- 10.00B 9.00A 9.00A 9.20 +.10 9.10 2425 ---- 9.30B ---- 9.30B 8.70 +.20 8.50 1 14 2450 7.90 8.30B 7.90 8.30B 7.80 +.20 26 7.60 148 2475 ---- 7.40B ---- 7.40B 7.00 +.20 3 6.80 9 2500 ---- 6.70B ---- 6.70B 6.30 +.20 6.10 31 115 2525 ---- 6.00B ---- 6.00B 5.70 +.20 5.50 37 2550 ---- 5.40B ---- 5.40B 5.20 +.20 5.00 52 2575 ---- 4.90B ---- 4.90B 4.70 +.20 4.50 115 2600 4.20 4.50 4.00 4.20A 4.20 +.10 50 4.10 51 189 2800 ---- 2.10B ---- 2.10B 2.00 .00 2.00 3 125 OG DEC23 Gold Option CALL 900 ---- 1127.20B 1113.50A 1113.50A 1120.40 +4.90 1115.50 925 ---- 1102.30B 1088.40A 1088.40A 1095.40 +4.90 1090.50 950 ---- 1077.20B 1063.40A 1063.40A 1070.40 +4.90 1065.50 975 ---- 1052.40B 1038.50A 1038.50A 1045.40 +4.90 1040.50 1000 ---- 1027.30B 1013.40A 1013.40A 1020.40 +4.90 1015.50 1025 ---- 1002.60B 988.30A 988.30A 995.40 +4.90 990.50 1050 ---- 977.60B 963.30A 963.30A 970.40 +4.90 965.50 1075 ---- 952.60B 938.20A 938.20A 945.40 +4.90 940.50 1080 ---- 947.40B 933.50A 933.50A 940.40 +4.90 935.50 1090 ---- 937.30B 923.50A 923.50A 930.40 +4.90 925.50 1100 ---- 927.70B 913.10A 913.10A 920.40 +4.90 915.50 1110 ---- 917.40B 903.40A 903.40A 910.40 +4.90 905.50 1120 ---- 907.50B 893.40A 893.40A 900.40 +4.90 895.50 1125 ---- 902.80B 888.10A 888.10A 895.40 +4.90 890.50 1130 ---- 897.40B 883.40A 883.40A 890.40 +4.90 885.50 1140 ---- 887.60B 873.50A 873.50A 880.40 +4.90 875.50 1150 ---- 877.90B 863.10A 863.10A 870.40 +4.90 865.50 1160 ---- 867.60B 853.30A 853.30A 860.40 +4.90 855.50 1170 ---- 857.60B 843.30A 843.30A 850.40 +4.90 845.50 1175 ---- 852.90B 838.00A 838.00A 845.40 +4.90 840.50 1180 ---- 847.70B 833.40A 833.40A 840.40 +4.90 835.50 1185 ---- 842.70B 828.40A 828.40A 835.40 +4.90 830.50 1190 ---- 837.70B 823.30A 823.30A 830.40 +4.90 825.50 1195 ---- 832.60B 818.30A 818.30A 825.40 +4.90 820.50 1200 ---- 828.00B 813.10A 813.10A 820.40 +4.90 815.50 1205 ---- 822.70B 808.20A 808.20A 815.40 +4.90 810.50 1210 ---- 817.70B 803.30A 803.30A 810.40 +4.90 805.50 1215 ---- 812.70B 798.20A 798.20A 805.40 +4.90 800.50 1220 ---- 807.70B 793.20A 793.20A 800.40 +4.90 795.50 1225 ---- 803.00B 787.90A 787.90A 795.40 +4.90 790.50 1230 ---- 797.80B 783.20A 783.20A 790.40 +4.90 785.50 1235 ---- 792.80B 778.20A 778.20A 785.40 +4.90 780.50 1240 ---- 787.60B 773.20A 773.20A 780.40 +4.90 775.50 1245 ---- 782.70B 768.10A 768.10A 775.40 +4.90 770.50 1250 ---- 778.10B 762.90A 762.90A 770.40 +4.90 765.50 1255 ---- 772.80B 758.20A 758.20A 765.40 +4.90 760.50 1260 ---- 767.80B 753.20A 753.20A 760.40 +4.90 755.50 1265 ---- 762.80B 748.10A 748.10A 755.40 +4.90 750.50 1270 ---- 757.90B 743.10A 743.10A 750.40 +4.90 745.50 1275 ---- 753.10B 738.00A 738.00A 745.40 +4.90 740.50 1280 ---- 747.80B 733.10A 733.10A 740.40 +4.90 735.50 1285 ---- 742.80B 728.10A 728.10A 735.40 +4.90 730.50 1290 ---- 737.80B 723.20A 723.20A 730.40 +4.90 725.50 1295 ---- 732.90B 718.00A 718.00A 725.40 +4.90 720.50 1300 ---- 728.20B 712.80A 712.80A 720.40 +4.90 715.50 1305 ---- 722.80B 708.10A 708.10A 715.40 +4.90 710.50 1310 ---- 718.00B 703.00A 703.00A 710.40 +4.90 705.50 1315 ---- 713.00B 698.00A 698.00A 705.40 +4.90 700.50 1320 ---- 708.00B 693.10A 693.10A 700.40 +4.90 695.50 1325 ---- 703.10B 687.80A 687.80A 695.40 +4.90 690.50 1330 ---- 698.00B 683.00A 683.00A 690.40 +4.90 685.50 1335 ---- 693.10B 678.00A 678.00A 685.40 +4.90 680.50 1340 ---- 688.10B 673.00A 673.00A 680.40 +4.90 675.50 1345 ---- 682.90B 668.00A 668.00A 675.40 +4.90 670.50 1350 ---- 678.30B 662.70A 662.70A 670.40 +4.90 665.50 1355 ---- 672.90B 657.90A 657.90A 665.40 +4.90 660.50 1360 ---- 668.10B 653.00A 653.00A 660.40 +4.90 655.50 1365 ---- 663.10B 648.00A 648.00A 655.40 +4.90 650.50 1370 ---- 658.10B 642.90A 642.90A 650.40 +4.90 645.50 1375 ---- 653.20B 637.70A 637.70A 645.40 +4.90 640.50 1380 ---- 648.20B 633.00A 633.00A 640.40 +4.90 635.50 1385 ---- 643.20B 627.90A 627.90A 635.40 +4.90 630.50 1390 ---- 638.10B 622.90A 622.90A 630.40 +4.90 625.50 1395 ---- 633.10B 617.90A 617.90A 625.40 +4.90 620.50 1400 ---- 628.30B 612.60A 612.60A 620.40 +4.90 615.50 1405 ---- 623.20B 607.80A 607.80A 615.40 +4.90 610.50 1410 ---- 618.20B 602.90A 602.90A 610.40 +4.90 605.50 1415 ---- 613.30B 597.90A 597.90A 605.40 +4.90 600.50 1420 ---- 608.30B 592.80A 592.80A 600.40 +4.90 595.50 1425 ---- 603.40B 587.60A 587.60A 595.40 +4.90 590.50 1430 ---- 598.20B 582.80A 582.80A 590.40 +4.90 585.50 1435 ---- 593.20B 577.80A 577.80A 585.40 +4.90 580.50 1440 ---- 588.20B 572.70A 572.70A 580.40 +4.90 575.50 1445 ---- 583.30B 567.70A 567.70A 575.40 +4.90 570.50 1450 ---- 578.50B 562.50A 562.50A 570.40 +4.90 565.50 1455 ---- 573.30B 557.80A 557.80A 565.40 +4.90 560.50 1460 ---- 568.30B 552.80A 552.80A 560.40 +4.90 555.50 1465 ---- 563.30B 547.70A 547.70A 555.40 +4.90 550.50 1470 ---- 558.30B 542.70A 542.70A 550.40 +4.90 545.50 1475 ---- 553.40B 537.50A 537.50A 545.40 +4.90 540.50 1480 ---- 548.30B 532.70A 532.70A 540.40 +4.90 535.50 1485 ---- 543.30B 527.70A 527.70A 535.40 +4.90 530.50 1490 ---- 538.40B 522.80A 522.80A 530.40 +4.90 525.50 1495 ---- 533.50B 517.60A 517.60A 525.40 +4.90 520.50 1500 ---- 528.60B 512.60A 512.60A 520.40 +4.90 515.50 1505 ---- 523.40B 507.70A 507.70A 515.40 +4.90 510.50 1510 ---- 518.50B 502.70A 502.70A 510.40 +4.90 505.50 1515 ---- 513.40B 497.60A 497.60A 505.40 +4.90 500.50 1520 ---- 508.40B 492.70A 492.70A 500.40 +4.90 495.50 1525 ---- 503.60B 487.40A 487.40A 495.40 +4.90 490.50 1530 ---- 498.40B 482.60A 482.60A 490.40 +4.90 485.50 1535 ---- 493.50B 477.70A 477.70A 485.40 +4.90 480.50 1540 ---- 488.50B 472.50A 472.50A 480.40 +4.90 475.50 1545 ---- 483.50B 467.60A 467.60A 475.40 +4.90 470.50 1550 ---- 478.70B 462.40A 462.40A 470.40 +4.90 465.50 1555 ---- 473.50B 457.50A 457.50A 465.40 +4.90 460.50 1560 ---- 468.50B 452.50A 452.50A 460.40 +4.90 455.50 1565 ---- 463.40B 447.50A 447.50A 455.40 +4.90 450.50 1570 ---- 458.60B 442.60A 442.60A 450.40 +4.90 445.50 1575 ---- 453.70B 437.30A 437.30A 445.40 +4.90 440.50 1580 ---- 448.60B 432.50A 432.50A 440.40 +4.90 435.50 1585 ---- 443.60B 427.50A 427.50A 435.40 +4.90 430.50 1590 ---- 438.60B 422.50A 422.50A 430.40 +4.90 425.50 1595 ---- 433.60B 417.50A 417.50A 425.40 +4.90 420.50 1600 ---- 428.80B 412.20A 412.20A 420.40 +4.90 415.50 95 1605 ---- 423.70B 407.60A 407.60A 415.40 +4.90 410.50 1610 ---- 418.70B 402.60A 402.60A 410.40 +4.90 405.50 1615 ---- 413.70B 397.70A 397.70A 405.40 +4.90 400.50 1620 ---- 408.80B 392.60A 392.60A 400.40 +4.90 395.50 1625 ---- 405.80B 385.80A 405.80B 395.40 +4.90 390.50 50 1630 ---- 398.80B 382.70A 382.70A 390.40 +4.90 385.50 1635 ---- 393.90B 377.70A 377.70A 385.40 +4.80 380.60 1640 ---- 388.90B 372.90A 372.90A 380.50 +4.90 375.60 1645 ---- 384.00B 368.00A 368.00A 375.50 +4.80 370.70 1650 ---- 381.10B 361.30A 381.10B 370.60 +4.90 365.70 100 1655 ---- 374.20B 358.10A 358.10A 365.60 +4.80 360.80 1660 ---- 369.20B 353.10A 353.10A 360.70 +4.80 355.90 1665 ---- 364.30B 348.30A 348.30A 355.80 +4.80 351.00 1670 ---- 359.50B 343.40A 343.40A 350.90 +4.70 346.20 1675 ---- 356.40B 336.90A 356.40B 346.00 +4.70 341.30 1680 ---- 349.90B 333.60A 333.60A 341.10 +4.60 336.50 1685 ---- 345.00B 328.90A 328.90A 336.30 +4.70 331.60 1690 ---- 340.20B 324.10A 324.10A 331.50 +4.70 326.80 1695 ---- 335.30B 319.30A 319.30A 326.60 +4.60 322.00 1700 ---- 332.20B 312.90A 332.20B 321.80 +4.60 317.20 974 1705 ---- 325.70B 309.60A 309.60A 317.00 +4.50 312.50 1710 ---- 321.00B 304.90A 304.90A 312.20 +4.50 307.70 1715 ---- 316.20B 300.10A 300.10A 307.50 +4.50 303.00 1720 ---- 311.50B 295.40A 295.40A 302.70 +4.40 298.30 1725 ---- 308.30B 289.40A 308.30B 298.00 +4.40 293.60 2 1730 ---- 302.00B 286.00A 286.00A 293.30 +4.40 288.90 1735 ---- 297.30B 281.40A 281.40A 288.60 +4.40 284.20 1 1740 ---- 292.70B 276.70A 276.70A 284.00 +4.40 279.60 1 1745 ---- 288.10B 272.10A 272.10A 279.30 +4.30 275.00 1750 ---- 284.90B 266.30A 284.90B 274.70 +4.30 270.40 551 1755 ---- 278.80B 262.90A 262.90A 270.10 +4.30 265.80 1760 ---- 274.20B 258.40A 258.40A 265.50 +4.20 261.30 1765 ---- 269.60B 252.70A 252.70A 261.00 +4.20 256.80 1770 ---- 265.10B 248.20A 265.00B 256.40 +4.10 252.30 1775 ---- 261.80B 243.80A 261.80B 251.90 +4.10 247.80 122 1780 ---- 256.00B 239.30A 255.90B 247.50 +4.20 243.30 1785 ---- 252.80B 234.90A 252.80B 243.00 +4.10 238.90 1 1790 ---- 248.30B 230.50A 248.30B 238.60 +4.10 234.50 1795 ---- 243.90B 226.30A 243.90B 234.20 +4.00 230.20 1800 ---- 239.50B 221.90A 239.50B 229.80 +4.00 225.80 5743 1805 ---- 235.10B 217.60A 235.10B 225.50 +4.00 221.50 1810 ---- 230.70B 213.40A 230.70B 221.20 +3.90 217.30 1815 ---- 226.40B 209.20A 226.40B 216.90 +3.90 213.00 1820 ---- 222.10B 205.20A 222.10B 212.70 +3.90 208.80 1825 ---- 217.80B 201.10A 217.80B 208.50 +3.80 204.70 1830 ---- 213.60B 197.00A 213.60B 204.40 +3.80 200.60 50 1835 ---- 209.50B 193.00A 209.50B 200.20 +3.70 196.50 1 1840 ---- 205.30B 188.90A 205.30B 196.20 +3.80 192.40 1 1845 ---- 201.20B 185.00A 201.20B 192.10 +3.70 188.40 1850 ---- 197.10B 181.10A 197.10B 188.10 +3.60 184.50 1754 1855 ---- 193.10B 177.10A 193.10B 184.20 +3.60 180.60 2 1860 ---- 189.10B 173.30A 189.10B 180.30 +3.60 176.70 75 1865 ---- 185.20B 169.70A 185.20B 176.40 +3.50 172.90 1870 ---- 181.30B 165.80A 181.30B 172.60 +3.50 169.10 100 1875 ---- 177.40B 162.10A 177.40B 168.80 +3.40 165.40 870 1880 ---- 173.60B 158.70A 173.60B 165.10 +3.40 161.70 130 1885 ---- 169.90B 155.10A 169.90B 161.40 +3.40 158.00 1890 ---- 166.20B 151.60A 166.20B 157.80 +3.30 154.50 1 1895 ---- 162.50B 148.00A 162.50B 154.20 +3.30 150.90 1900 149.80 158.90B 144.60A 158.90B 150.70 +3.20 5 147.50 1598 1905 ---- 155.30B 141.40A 155.30B 147.20 +3.20 144.00 10 1910 ---- 151.80B 138.10A 151.80B 143.80 +3.10 140.70 50 1915 ---- 148.40B 134.80A 148.40B 140.40 +3.00 137.40 1 1920 ---- 145.00B 131.60A 145.00B 137.10 +3.00 134.10 30 1925 ---- 141.60B 128.50A 141.60B 133.80 +2.90 130.90 535 1930 ---- 138.30B 125.30A 138.30B 130.60 +2.80 127.80 1 1935 ---- 135.00B 122.30A 135.00B 127.50 +2.80 124.70 1 1940 ---- 131.90B 119.30A 131.90B 124.40 +2.80 121.60 1 102 1945 ---- 128.80B 116.50A 128.80B 121.40 +2.70 118.70 286 1950 ---- 125.80B 113.70A 125.80B 118.40 +2.70 115.70 1 10073 1955 ---- 122.60B 110.50A 122.60B 115.50 +2.60 112.90 1960 ---- 119.70B 107.80A 119.70B 112.60 +2.50 110.10 1 4 1965 ---- 116.80B 105.10A 116.80B 109.80 +2.50 107.30 1 1970 ---- 114.00B 102.40A 114.00B 107.10 +2.50 104.60 104 1975 ---- 111.20B 99.80A 111.20B 104.40 +2.40 102.00 131 1980 ---- 108.40B 97.30A 108.40B 101.80 +2.40 99.40 4 1985 ---- 105.90B 94.80A 105.90B 99.20 +2.30 96.90 1990 ---- 103.20B 92.40A 103.20B 96.70 +2.30 94.40 3 59 1995 ---- 100.70B 90.10A 100.60B 94.20 +2.20 92.00 1 2000 ---- 98.20B 87.70A 98.20B 91.80 +2.20 89.60 104 5535 2005 ---- 95.70B 85.50A 95.70B 89.50 +2.20 87.30 201 2010 87.20 93.30B 83.30A 89.20B 87.20 +2.10 1 85.10 5 2015 ---- 91.00B 81.20A 91.00B 84.90 +2.00 82.90 36 2020 82.50 88.70B 79.00A 84.70B 82.70 +2.00 5 80.70 1 30 2025 ---- 86.50B 77.00A 86.50B 80.60 +1.90 13 78.70 944 2030 ---- 84.30B 74.90A 84.30B 78.50 +1.90 76.60 623 2035 ---- 82.20B 73.00A 82.20B 76.50 +1.90 74.60 53 2040 ---- 80.10B 71.10A 80.10B 74.50 +1.80 72.70 63 2045 ---- 78.10B 69.20A 78.10B 72.60 +1.80 70.80 4 2050 ---- 76.10B 67.40A 67.40A 70.70 +1.70 50 69.00 1 2703 2055 ---- 74.20B 65.70A 65.70A 68.90 +1.70 67.20 11 2060 ---- 72.30B 64.00A 72.30B 67.10 +1.70 65.40 3 247 2065 ---- 70.40B 62.30A 70.40B 65.30 +1.60 63.70 1 1 2070 67.50 68.70B 60.70A 63.30A 63.70 +1.60 1 62.10 65 2075 ---- 66.90B 59.10A 66.90B 62.00 +1.50 60.50 24 496 2080 ---- 65.30B 57.60A 65.20B 60.40 +1.50 58.90 134 2085 62.50 63.60B 56.10A 58.50A 58.80 +1.40 26 57.40 19 2090 54.70 62.00B 54.70 61.90B 57.30 +1.40 2 55.90 76 2095 ---- 60.50B 53.30A 60.50B 55.80 +1.30 54.50 85 2100 ---- 58.80B 51.90A 58.80B 54.40 +1.30 1 53.10 12 11440 2105 57.10 57.40B 50.60A 52.70A 53.00 +1.30 3 51.70 25 2110 ---- 56.00B 49.30A 49.30A 51.70 +1.30 50.40 155 2115 ---- 54.50B 48.00A 48.00A 50.30 +1.20 49.10 2 8 2120 ---- 53.20B 46.80A 53.20B 49.10 +1.20 47.90 4 55 2125 46.20 51.90B 45.60A 51.90B 47.80 +1.20 1 46.60 8 630 2130 ---- 50.50B 44.50A 50.50B 46.60 +1.10 45.50 563 2135 ---- 49.30B 43.40A 43.40A 45.40 +1.10 44.30 10 25 2140 ---- 48.00B 42.30A 42.30A 44.30 +1.10 43.20 5 4 2145 ---- 46.90B 41.20A 46.90B 43.20 +1.10 42.10 1 3 2150 42.80 45.70B 40.20A 41.80A 42.10 +1.00 8 41.10 29 4069 2155 ---- 44.60B 39.20A 44.60B 41.00 +1.00 40.00 1 2160 38.40 43.50B 38.20A 38.20A 40.00 +.90 10 39.10 3 2165 ---- 42.50B 37.30A 37.30A 39.00 +.90 38.10 29 2170 ---- 41.40B 36.40A 36.40A 38.10 +.90 37.20 13 2175 ---- 40.40B 35.50A 35.50A 37.10 +.80 36.30 143 777 2180 ---- 39.40B 34.70A 34.70A 36.20 +.80 35.40 10 2185 ---- 38.40B 33.80A 33.80A 35.30 +.80 34.50 2 12 2190 ---- 37.50B 33.00A 33.00A 34.50 +.80 33.70 4 2195 ---- 36.60B 32.30A 32.30A 33.60 +.70 32.90 10 18 2200 ---- 35.70B 31.50A 31.50A 32.80 +.70 1110 32.10 189 5744 2205 ---- 34.80B 30.90A 30.90A 32.10 +.80 31.30 5 9 2210 30.30 34.00B 30.20A 34.00B 31.30 +.70 1 30.60 6 7 2215 ---- 33.20B 29.50A 29.50A 30.50 +.60 29.90 2 2220 29.80 32.30B 28.80A 28.80A 29.80 +.60 3 29.20 4 9 2225 29.70 31.80B 28.00A 28.90A 29.10 +.60 186 28.50 125 1280 2230 ---- 31.00B 27.40A 27.40A 28.50 +.70 27.80 7 2235 ---- 30.10B 26.90A 26.90A 27.80 +.60 27.20 2 2240 ---- 29.40B 26.30A 26.30A 27.20 +.60 26.60 1 2245 ---- 28.80B 25.60A 25.60A 26.50 +.50 26.00 1 2250 25.20 28.30B 25.00A 25.00A 25.90 +.50 3 25.40 36 6523 2255 ---- 27.50B 24.50A 24.50A 25.40 +.60 24.80 2260 25.30 27.00B 23.90A 24.60A 24.80 +.60 5 24.20 108 2265 24.40 26.30B 23.50A 23.60A 24.20 +.50 4 23.70 2270 ---- 25.80B 22.90A 22.90A 23.70 +.50 23.20 2275 ---- 25.20B 22.40A 22.40A 23.20 +.50 22.70 24 344 2280 ---- 24.60B 21.90A 21.90A 22.70 +.50 22.20 2285 ---- 24.10B 21.50A 21.50A 22.20 +.50 21.70 2290 ---- 23.50B 21.00A 21.00A 21.70 +.50 21.20 2295 ---- 23.00B 20.60A 20.60A 21.20 +.50 20.70 1 2300 22.00 22.50B 20.10A 22.40B 20.80 +.50 10 20.30 34 7233 2305 ---- 22.00B 19.70A 19.70A 20.30 +.40 19.90 2310 ---- 21.60B 19.30A 19.30A 19.90 +.50 19.40 2315 ---- 21.10B 18.90A 18.90A 19.50 +.50 19.00 101 2320 ---- 20.60B 18.50A 18.50A 19.10 +.50 18.60 2325 ---- 20.20B 18.00A 18.00A 18.70 +.50 18.20 889 2330 17.70 19.80B 17.70 19.80B 18.30 +.40 7 17.90 6 7 2335 ---- 19.40B 17.30A 17.30A 17.90 +.40 17.50 2340 ---- 19.00B 17.00A 17.00A 17.50 +.40 17.10 7 2345 ---- 18.60B 16.60A 16.60A 17.10 +.30 16.80 2350 ---- 18.20B 16.30A 16.30A 16.80 +.40 502 16.40 251 2511 2360 ---- 17.30B 15.60A 15.60A 16.10 +.30 15.80 2370 ---- 16.60B ---- 16.60B 15.40 +.30 15.10 1 2375 ---- 16.40B 14.70A 14.70A 15.10 +.30 14.80 1084 2380 ---- 16.00B ---- 16.00B 14.80 +.30 14.50 2 2390 ---- 15.40B 13.90A 13.90A 14.20 +.20 14.00 1 2400 ---- 14.80B 13.30A 13.30A 13.60 +.20 1 13.40 53 3805 2410 ---- 14.20B 12.80A 12.80A 13.00 +.10 12.90 1 2420 12.70 13.60B 12.70 12.70 12.50 +.10 3 12.40 1 2425 ---- 13.30B 12.10A 12.10A 12.30 +.10 176 12.20 125 1375 2430 ---- 13.10B ---- 13.10B 12.00 +.10 11.90 2 2440 11.30 12.60B 11.30 11.70A 11.60 +.10 10 11.50 3 17 2450 10.90 12.10B 10.90 12.10B 11.10 +.10 6 11.00 136 818 2475 ---- 10.90B ---- 10.90B 10.20 +.20 10.00 19 19 2490 ---- 10.40B ---- 10.40B 9.60 +.10 9.50 166 2500 ---- 10.00B ---- 10.00B 9.30 +.20 9.10 55 17920 2525 ---- 9.00B ---- 9.00B 8.50 +.20 8.30 162 2550 8.10 8.30 8.10 7.70A 7.80 +.20 125 7.60 103 2564 2575 ---- 7.50B ---- 7.50B 7.20 +.30 6.90 36 2600 ---- 6.80B ---- 6.80B 6.60 +.30 6.30 10 5718 2625 ---- 6.30B ---- 6.30B 6.00 +.20 5.80 535 2650 ---- 5.80B ---- 5.80B 5.50 +.20 5.30 5 596 2700 ---- 4.90B ---- 4.90B 4.70 +.20 4.50 31 2762 2750 ---- 4.10B ---- 4.10B 4.00 +.20 3.80 1004 2800 ---- 3.50B ---- 3.50B 3.40 +.20 3.20 300 730 2900 2.50 2.50 2.50 2.50 2.50 +.10 5 2.40 10 71 3000 ---- ---- ---- ---- 1.80 .00 1.80 247 11630 3100 ---- ---- ---- ---- 1.40 .00 1.40 1 3200 ---- ---- ---- ---- 1.10 .00 1.10 1 5630 3400 ---- ---- ---- ---- .80 .00 .80 234 3600 ---- ---- ---- ---- .60 .00 .60 190 3800 ---- ---- ---- ---- .50 .00 .50 33 4000 ---- ---- ---- ---- .40 .00 .40 229 1097 OG JAN24 Gold Option CALL 1250 ---- 795.80B 781.80A 781.80A 788.90 +5.00 783.90 1275 ---- 770.80B 756.60A 756.60A 763.90 +5.00 758.90 1300 ---- 745.90B 731.60A 731.60A 738.90 +5.00 733.90 1325 ---- 721.00B 706.60A 706.60A 713.90 +5.00 708.90 1350 ---- 696.00B 681.50A 681.50A 688.90 +5.00 683.90 1375 ---- 671.10B 656.50A 656.50A 663.90 +5.00 658.90 1400 ---- 646.20B 631.50A 631.50A 638.90 +5.00 633.90 1425 ---- 621.20B 606.40A 606.40A 613.90 +5.00 608.90 1430 ---- 616.10B 601.50A 601.50A 608.90 +5.00 603.90 1440 ---- 606.00B 591.60A 591.60A 598.90 +5.00 593.90 1450 ---- 596.10B 581.30A 581.30A 588.90 +5.00 583.90 1460 ---- 586.10B 571.40A 571.40A 578.90 +5.00 573.90 1470 ---- 576.10B 561.40A 561.40A 568.90 +5.00 563.90 1475 ---- 571.20B 556.30A 556.30A 563.90 +5.00 558.90 1480 ---- 566.10B 551.40A 551.40A 558.90 +5.00 553.90 1490 ---- 556.10B 541.40A 541.40A 548.90 +5.00 543.90 1500 ---- 546.20B 531.30A 531.30A 538.90 +5.00 533.90 1510 ---- 536.20B 521.30A 521.30A 528.90 +5.00 523.90 1520 ---- 526.30B 511.30A 511.30A 518.90 +5.00 513.90 1525 ---- 521.40B 506.20A 506.20A 513.90 +5.00 508.90 1530 ---- 516.30B 501.30A 501.30A 508.90 +5.00 503.90 1535 ---- 511.20B 496.30A 496.30A 503.90 +5.00 498.90 1540 ---- 506.30B 491.30A 491.30A 498.90 +5.00 493.90 1545 ---- 501.20B 486.30A 486.30A 493.90 +5.00 488.90 1550 ---- 496.30B 481.20A 481.20A 488.90 +5.00 483.90 1 1555 ---- 491.40B 476.30A 476.30A 483.90 +5.00 478.90 1560 ---- 486.40B 471.30A 471.30A 478.90 +5.00 473.90 1565 ---- 481.30B 466.30A 466.30A 473.90 +5.00 468.90 1570 ---- 476.30B 461.30A 461.30A 468.90 +5.00 463.90 1575 ---- 471.50B 456.10A 456.10A 463.90 +5.00 458.90 1580 ---- 466.40B 451.20A 451.20A 458.90 +5.00 453.90 1585 ---- 461.40B 446.20A 446.20A 453.90 +5.00 448.90 1590 ---- 456.40B 441.30A 441.30A 448.90 +5.00 443.90 1595 ---- 451.40B 436.30A 436.30A 443.90 +5.00 438.90 1600 ---- 446.50B 429.10A 429.10A 438.90 +5.00 433.90 1605 ---- 441.50B 426.30A 426.30A 433.90 +5.00 428.90 1610 ---- 436.50B 421.40A 421.40A 428.90 +5.00 423.90 1615 ---- 431.50B 416.30A 416.30A 423.90 +5.00 418.90 1620 ---- 426.50B 411.30A 411.30A 418.90 +5.00 413.90 1625 ---- 424.00B 404.30A 424.00B 413.90 +5.00 408.90 1630 ---- 416.60B 401.60A 401.60A 408.90 +4.90 404.00 1635 ---- 411.70B 396.50A 396.50A 403.90 +4.90 399.00 1640 ---- 406.70B 391.60A 391.60A 399.00 +4.90 394.10 1645 ---- 401.80B 386.80A 386.80A 394.00 +4.90 389.10 1650 ---- 399.30B 379.80A 399.30B 389.10 +4.90 384.20 6 1655 ---- 392.00B 376.90A 376.90A 384.20 +4.90 379.30 1660 ---- 387.20B 372.10A 372.10A 379.30 +4.90 374.40 1665 ---- 382.30B 367.20A 367.20A 374.40 +4.80 369.60 1670 ---- 377.40B 362.30A 362.30A 369.50 +4.80 364.70 1675 ---- 374.80B 355.60A 374.80B 364.60 +4.70 359.90 1680 ---- 367.70B 352.60A 352.60A 359.80 +4.80 355.00 1685 ---- 362.80B 347.90A 347.90A 355.00 +4.80 350.20 1690 ---- 358.10B 343.10A 343.10A 350.10 +4.70 345.40 1695 ---- 353.20B 338.30A 338.30A 345.30 +4.70 340.60 1700 ---- 350.60B 331.70A 350.60B 340.60 +4.70 335.90 21 1705 ---- 343.70B 328.90A 328.90A 335.80 +4.70 331.10 1710 ---- 338.90B 324.10A 324.10A 331.00 +4.60 326.40 1715 ---- 334.20B 319.30A 319.30A 326.30 +4.60 321.70 1720 ---- 329.50B 314.60A 314.60A 321.60 +4.60 317.00 1725 ---- 326.80B 308.20A 326.80B 316.90 +4.60 312.30 1730 ---- 320.00B 305.30A 305.30A 312.20 +4.50 307.70 1735 ---- 315.40B 300.70A 300.70A 307.60 +4.60 303.00 1740 ---- 310.80B 296.20A 296.20A 302.90 +4.50 298.40 1745 ---- 306.20B 291.50A 291.50A 298.30 +4.50 293.80 1750 ---- 303.40B 285.20A 303.40B 293.70 +4.50 289.20 4 1755 ---- 297.00B 282.50A 282.50A 289.10 +4.40 284.70 1760 ---- 292.30B 278.00A 278.00A 284.60 +4.40 280.20 1765 ---- 287.80B 271.70A 271.70A 280.00 +4.30 275.70 1770 ---- 283.40B 267.30A 283.20B 275.50 +4.30 271.20 1775 ---- 280.60B 262.80A 280.60B 271.10 +4.40 266.70 1780 ---- 276.10B 258.40A 276.10B 266.60 +4.30 262.30 1785 ---- 271.60B 254.00A 271.60B 262.20 +4.30 257.90 1790 ---- 267.10B 249.70A 267.10B 257.70 +4.20 253.50 1 1795 ---- 262.70B 245.40A 262.70B 253.40 +4.30 249.10 1800 ---- 258.30B 241.10A 258.30B 249.00 +4.20 244.80 18 1805 ---- 253.90B 236.80A 253.90B 244.70 +4.20 240.50 1810 ---- 249.60B 232.60A 249.60B 240.40 +4.10 236.30 1815 ---- 245.30B 228.40A 245.30B 236.10 +4.10 232.00 1820 ---- 241.00B 224.30A 241.00B 231.90 +4.10 227.80 1825 ---- 236.70B 220.20A 236.70B 227.70 +4.00 223.70 1830 ---- 232.50B 216.10A 232.50B 223.60 +4.00 219.60 1835 ---- 228.30B 212.00A 228.30B 219.40 +3.90 215.50 1840 ---- 224.20B 208.00A 224.20B 215.40 +4.00 211.40 1845 ---- 220.10B 204.10A 220.10B 211.30 +3.90 207.40 1850 ---- 216.00B 200.10A 216.00B 207.30 +3.90 203.40 2 1855 ---- 211.90B 196.20A 211.90B 203.40 +3.90 199.50 1860 ---- 207.90B 192.40A 207.90B 199.40 +3.80 195.60 1865 ---- 204.00B 188.60A 204.00B 195.60 +3.90 191.70 1870 ---- 200.10B 184.80A 200.10B 191.70 +3.80 187.90 1875 ---- 196.20B 181.10A 196.20B 187.90 +3.70 184.20 1 1880 ---- 192.40B 177.50A 192.40B 184.20 +3.70 180.50 1885 ---- 188.60B 173.80A 188.60B 180.50 +3.70 176.80 1890 ---- 184.90B 170.30A 184.90B 176.90 +3.70 173.20 1895 ---- 181.20B 166.70A 181.20B 173.20 +3.60 169.60 1900 ---- 177.50B 163.30A 177.50B 169.70 +3.60 166.10 8 1905 ---- 173.90B 159.80A 173.90B 166.20 +3.60 162.60 1910 ---- 170.30B 156.40A 170.30B 162.70 +3.50 159.20 1915 ---- 166.80B 153.10A 153.10A 159.30 +3.40 155.90 1920 ---- 163.40B 149.80A 149.80A 156.00 +3.40 152.60 1925 ---- 159.90B 146.60A 146.60A 152.70 +3.40 149.30 1930 ---- 156.50B 143.40A 143.40A 149.40 +3.30 146.10 1935 ---- 153.30B 140.30A 140.30A 146.20 +3.30 142.90 1940 ---- 150.00B 137.20A 137.20A 143.10 +3.30 139.80 1945 ---- 146.80B 134.20A 134.20A 140.00 +3.20 136.80 1950 ---- 143.60B 131.20A 131.20A 136.90 +3.20 133.70 417 1955 ---- 140.50B 128.30A 128.30A 133.90 +3.10 130.80 1960 ---- 137.40B 125.40A 125.40A 130.90 +3.00 127.90 1965 ---- 134.40B 122.60A 122.60A 128.00 +3.00 125.00 1970 ---- 131.50B 119.80A 119.80A 125.20 +3.00 122.20 1975 ---- 128.60B 117.10A 128.60B 122.40 +3.00 119.40 1980 ---- 125.70B 114.50A 114.50A 119.60 +2.90 116.70 3 1985 ---- 122.90B 111.90A 111.90A 116.90 +2.90 114.00 3 1990 ---- 120.10B 109.30A 109.30A 114.20 +2.80 111.40 1 1995 ---- 117.40B 106.80A 106.80A 111.60 +2.80 108.80 2000 109.40 115.30B 104.40A 108.00A 109.10 +2.80 1 106.30 432 2005 ---- 112.20B 102.00A 102.00A 106.60 +2.80 103.80 2010 ---- 109.70B 99.60A 99.60A 104.10 +2.70 101.40 2015 ---- 107.20B 97.30A 107.20B 101.70 +2.70 99.00 2020 ---- 104.70B 95.10A 104.70B 99.40 +2.70 96.70 3 2025 ---- 102.90B 92.90A 102.90B 97.10 +2.70 94.40 14 2030 ---- 100.00B 90.70A 100.00B 94.90 +2.70 92.20 2035 ---- 97.70B 88.60A 97.70B 92.70 +2.70 90.00 86 2040 ---- 95.40B 86.50A 95.40B 90.50 +2.60 87.90 2 2045 ---- 93.20B 84.50A 93.20B 88.40 +2.50 85.90 2050 ---- 91.80B 82.50A 91.70B 86.40 +2.60 83.80 1 2906 2055 ---- 89.10B 80.60A 89.10B 84.30 +2.40 81.90 79 2060 ---- 87.00B 78.70A 87.00B 82.40 +2.40 80.00 2065 ---- 85.00B 76.90A 85.00B 80.50 +2.40 78.10 2070 ---- 83.60B 75.10A 83.60B 78.60 +2.30 76.30 50 2075 ---- 81.70B 73.30A 81.70B 76.80 +2.30 74.50 81 2080 ---- 79.20B 71.60A 79.20B 75.00 +2.30 72.70 2 2085 ---- 77.40B 69.90A 77.40B 73.30 +2.30 71.00 10 2090 ---- 75.70B 68.30A 68.30A 71.60 +2.20 69.40 2095 ---- 74.00B 66.70A 74.00B 69.90 +2.10 67.80 2100 ---- 72.80B 65.10A 72.80B 68.30 +2.10 64 66.20 317 3931 2105 ---- 70.70B 63.70A 70.70B 66.70 +2.10 64.60 2110 ---- 69.00B 62.20A 62.20A 65.20 +2.00 63.20 1 2115 ---- 67.50B 60.80A 60.80A 63.70 +2.00 61.70 30 2120 ---- 65.90B 59.40A 59.40A 62.20 +1.90 60.30 460 2125 ---- 64.90B 58.00A 64.90B 60.80 +1.90 58.90 1813 2130 ---- 62.90B 56.70A 56.70A 59.40 +1.90 57.50 10 2135 ---- 61.50B 55.40A 55.40A 58.10 +1.90 56.20 2140 ---- 60.10B 54.10A 54.10A 56.70 +1.80 54.90 2145 ---- 58.70B 52.90A 52.90A 55.50 +1.80 53.70 2150 ---- 58.00B 51.70A 58.00B 54.20 +1.70 52.50 6 1500 2155 ---- 56.10B 50.50A 50.50A 53.00 +1.70 51.30 2160 ---- 54.90B 49.40A 49.40A 51.80 +1.70 50.10 2165 ---- 53.60B 48.30A 48.30A 50.60 +1.60 49.00 2170 ---- 52.50B 47.20A 47.20A 49.40 +1.50 47.90 2175 ---- 51.80B 46.20A 51.80B 48.30 +1.50 46.80 3 38 2180 ---- 50.30B 45.20A 45.20A 47.20 +1.50 45.70 2 2185 ---- 49.20B 44.20A 44.20A 46.20 +1.50 44.70 2190 ---- 48.10B 43.20A 43.20A 45.20 +1.50 43.70 1 2195 ---- 47.10B 42.30A 42.30A 44.10 +1.30 42.80 4 2200 43.50 46.40B 41.30A 46.40B 43.20 +1.40 65 41.80 412 2416 2205 ---- 45.10B 40.50A 40.50A 42.20 +1.30 40.90 2210 ---- 44.10B 39.60A 39.60A 41.30 +1.30 40.00 1 2 2215 ---- 43.20B 38.80A 38.80A 40.40 +1.30 39.10 2220 ---- 42.20B 37.90A 37.90A 39.50 +1.20 38.30 2225 ---- 41.60B 37.10A 37.10A 38.60 +1.10 37.50 150 2230 ---- 40.50B 36.40A 36.40A 37.80 +1.20 36.60 2235 ---- 39.60B 35.60A 35.60A 37.00 +1.10 35.90 2240 ---- 38.80B 34.90A 34.90A 36.20 +1.10 35.10 2245 35.90 37.90B 34.10A 35.10A 35.40 +1.00 8 34.40 3 4 2250 ---- 37.40B 33.40A 37.40B 34.70 +1.10 64 33.60 2040 2255 ---- 36.40B 32.70A 36.30B 33.90 +1.00 32.90 2260 ---- 35.60B 32.10A 35.60B 33.20 +1.00 32.20 12 2265 ---- 34.90B 31.40A 31.40A 32.50 +.90 31.60 2270 ---- 34.10B 30.80A 34.10B 31.90 +1.00 30.90 2275 ---- 33.70B 30.20A 30.20A 31.20 +.90 30.30 2280 ---- 32.70B 29.60A 29.60A 30.60 +.90 29.70 7 2285 ---- 32.10B 29.00A 29.00A 30.00 +.90 29.10 2290 ---- 31.40B 28.40A 31.40B 29.40 +.90 28.50 1 2295 ---- 30.80B ---- 30.80B 28.80 +.90 27.90 2300 28.40 30.40B 28.40 30.40B 28.20 +.90 206 27.30 1390 2305 ---- 29.60B ---- 29.60B 27.60 +.80 26.80 2310 ---- 29.00B ---- 29.00B 27.10 +.80 26.30 2315 ---- 28.40B ---- 28.40B 26.60 +.80 25.80 2320 ---- 27.90B ---- 27.90B 26.00 +.80 25.20 2325 ---- 27.50B ---- 27.50B 25.50 +.70 24.80 76 2330 ---- 26.90B ---- 26.90B 25.00 +.70 24.30 2340 ---- 25.80B ---- 25.80B 24.10 +.80 23.30 2350 ---- 24.90B ---- 24.90B 23.20 +.70 22.50 13 309 2360 ---- 23.90B ---- 23.90B 22.30 +.70 21.60 1 2370 ---- 23.00B ---- 23.00B 21.50 +.70 20.80 2375 ---- 22.60B ---- 22.60B 21.10 +.70 20.40 159 2380 ---- 22.10B ---- 22.10B 20.70 +.60 20.10 2390 ---- 21.30B ---- 21.30B 19.90 +.60 19.30 2400 ---- 20.60B ---- 20.60B 19.20 +.60 18.60 1263 2410 ---- 19.80B ---- 19.80B 18.50 +.60 17.90 2 2420 ---- 19.10B ---- 19.10B 17.90 +.60 17.30 2425 ---- 18.70B ---- 18.70B 17.50 +.50 17.00 26 2430 ---- 18.40B ---- 18.40B 17.20 +.50 16.70 1 2450 ---- 17.10B ---- 17.10B 16.00 +.50 15.50 252 2475 ---- 15.70B ---- 15.70B 14.70 +.50 14.20 25 2500 ---- 14.40B ---- 14.40B 13.40 +.40 13.00 316 2525 ---- 13.20B ---- 13.20B 12.30 +.30 12.00 136 2550 ---- 12.10B ---- 12.10B 11.30 +.30 11.00 8 2575 ---- 11.20B ---- 11.20B 10.40 +.20 10.20 2600 ---- 10.30B ---- 10.30B 9.60 +.20 9.40 304 2625 ---- 9.50B ---- 9.50B 8.90 +.20 8.70 34 2700 ---- 7.50B ---- 7.50B 7.00 +.10 200 6.90 377 3000 ---- ---- 3.10A 3.10A 3.10 -.10 3.20 145 3500 ---- ---- ---- ---- 1.10 -.10 1.20 1 4000 ---- ---- ---- ---- .60 .00 .60 14 OG FEB24 Gold Option CALL 1250 ---- 795.40B 781.90A 781.90A 788.90 +5.00 783.90 1275 ---- 770.60B 756.90A 756.90A 763.90 +5.00 758.90 1300 ---- 745.50B 731.90A 731.90A 738.90 +5.00 733.90 1325 ---- 720.70B 706.80A 706.80A 713.90 +5.00 708.90 1350 ---- 695.70B 681.90A 681.90A 688.90 +5.00 683.90 1375 ---- 670.70B 656.80A 656.80A 663.90 +5.00 658.90 1400 ---- 645.90B 631.70A 631.70A 638.90 +5.00 633.90 1425 ---- 621.00B 606.70A 606.70A 613.90 +5.00 608.90 1430 ---- 615.70B 601.70A 601.70A 608.90 +5.00 603.90 1440 ---- 605.80B 591.70A 591.70A 598.90 +5.00 593.90 1450 ---- 596.00B 581.60A 581.60A 588.90 +5.00 583.90 1460 ---- 585.90B 571.70A 571.70A 578.90 +5.00 573.90 1470 ---- 575.90B 561.70A 561.70A 568.90 +5.00 563.90 1475 ---- 570.90B 556.60A 556.60A 563.90 +5.00 558.90 1480 ---- 565.90B 551.60A 551.60A 558.90 +5.00 553.90 1490 ---- 555.90B 541.70A 541.70A 548.90 +5.00 543.90 1500 ---- 546.10B 531.60A 531.60A 538.90 +5.00 533.90 1510 ---- 536.00B 521.60A 521.60A 528.90 +5.00 523.90 1520 ---- 526.00B 511.60A 511.60A 518.90 +5.00 513.90 1525 ---- 521.20B 506.40A 506.40A 513.90 +5.00 508.90 1530 ---- 516.00B 501.60A 501.60A 508.90 +5.00 503.90 1535 ---- 511.00B 496.60A 496.60A 503.90 +5.00 498.90 1540 ---- 506.00B 491.50A 491.50A 498.90 +5.00 493.90 1545 ---- 501.00B 486.50A 486.50A 493.90 +5.00 488.90 1550 ---- 496.10B 481.50A 481.50A 488.90 +5.00 483.90 1555 ---- 491.00B 476.60A 476.60A 483.90 +5.00 478.90 1560 ---- 486.00B 471.50A 471.50A 478.90 +5.00 473.90 1565 ---- 481.00B 466.50A 466.50A 473.90 +5.00 468.90 1570 ---- 476.00B 461.60A 461.60A 468.90 +5.00 463.90 1575 ---- 471.20B 456.40A 456.40A 463.90 +5.00 458.90 1580 ---- 466.20B 451.50A 451.50A 458.90 +5.00 453.90 1585 ---- 461.20B 446.50A 446.50A 453.90 +5.00 448.90 1590 ---- 456.20B 441.50A 441.50A 448.90 +5.00 443.90 1595 ---- 451.30B 436.60A 436.60A 443.90 +5.00 438.90 1600 ---- 449.00B 429.20A 449.00B 438.90 +5.00 433.90 1605 ---- 441.30B 426.70A 426.70A 433.90 +5.00 428.90 1610 ---- 436.40B 421.80A 421.80A 428.90 +5.00 423.90 1615 ---- 431.40B 416.80A 416.80A 423.90 +4.90 419.00 1620 ---- 426.40B 411.80A 411.80A 419.00 +5.00 414.00 1625 ---- 424.20B 404.70A 424.20B 414.00 +4.90 409.10 5 1630 ---- 416.60B 402.00A 402.00A 409.10 +4.90 404.20 1635 ---- 411.70B 397.10A 397.10A 404.10 +4.80 399.30 1640 ---- 406.80B 392.30A 392.30A 399.20 +4.80 394.40 1645 ---- 401.90B 387.40A 387.40A 394.30 +4.80 389.50 1650 ---- 399.70B 380.40A 399.70B 389.40 +4.70 384.70 3 1655 ---- 392.30B 377.80A 377.80A 384.60 +4.80 379.80 1660 ---- 387.40B 372.90A 372.90A 379.80 +4.80 375.00 1665 ---- 382.60B 368.10A 368.10A 375.10 +4.90 370.20 1670 ---- 377.70B 363.30A 363.30A 370.30 +4.90 365.40 1675 ---- 375.50B 356.50A 375.50B 365.40 +4.80 360.60 1680 ---- 368.10B 353.70A 353.70A 360.50 +4.70 355.80 1685 ---- 363.40B 348.90A 348.90A 355.70 +4.60 351.10 1690 ---- 358.70B 344.10A 344.10A 351.00 +4.60 346.40 1695 ---- 353.90B 339.50A 339.50A 346.40 +4.70 341.70 1700 ---- 351.60B 332.90A 351.60B 341.70 +4.70 337.00 17 1705 ---- 344.60B 330.10A 330.10A 337.10 +4.80 332.30 1710 ---- 339.90B 325.40A 325.40A 332.40 +4.80 327.60 1 1715 ---- 335.20B 320.70A 320.70A 327.70 +4.70 323.00 1720 ---- 330.60B 316.10A 316.10A 322.90 +4.50 318.40 1725 ---- 328.20B 309.80A 328.20B 318.30 +4.50 313.80 1730 ---- 321.20B 307.10A 307.10A 313.60 +4.40 309.20 1735 ---- 316.80B 302.40A 302.40A 309.10 +4.50 304.60 1740 ---- 312.20B 298.00A 298.00A 304.60 +4.50 300.10 1745 ---- 307.70B 291.70A 291.70A 300.20 +4.60 295.60 1750 ---- 305.20B 287.20A 305.20B 295.70 +4.60 291.10 1755 ---- 298.60B 282.90A 298.40B 291.10 +4.50 286.60 1760 ---- 296.00B 278.40A 295.80B 286.50 +4.30 282.20 1765 ---- 291.70B 274.10A 291.70B 282.00 +4.20 277.80 1770 ---- 287.20B 269.60A 287.20B 277.60 +4.20 273.40 1775 ---- 282.80B 265.30A 282.80B 273.20 +4.20 269.00 1780 ---- 278.40B 261.00A 278.40B 268.90 +4.20 264.70 1785 ---- 274.00B 256.80A 274.00B 264.60 +4.20 260.40 1790 ---- 269.60B 252.40A 269.60B 260.40 +4.30 256.10 1795 ---- 265.30B 248.20A 265.30B 256.20 +4.30 251.90 1800 ---- 261.00B 244.10A 261.00B 252.00 +4.30 247.70 1 1805 ---- 256.70B 240.00A 256.70B 247.80 +4.30 243.50 1810 ---- 252.50B 235.90A 252.50B 243.60 +4.30 239.30 1815 ---- 248.30B 231.80A 248.30B 239.40 +4.20 235.20 1820 ---- 244.10B 227.70A 244.10B 235.20 +4.10 231.10 1825 ---- 240.00B 223.70A 240.00B 231.10 +4.00 227.10 1 1830 ---- 235.80B 219.70A 235.80B 226.90 +3.80 223.10 1835 ---- 231.80B 215.80A 231.80B 222.90 +3.80 219.10 1840 ---- 227.80B 211.90A 227.70B 218.90 +3.80 215.10 1845 ---- 223.80B 208.10A 223.80B 215.00 +3.80 211.20 1850 ---- 219.80B 204.20A 219.80B 211.20 +3.80 207.40 12 1855 ---- 215.80B 200.50A 215.80B 207.40 +3.80 203.60 1860 ---- 212.00B 196.70A 212.00B 203.60 +3.80 199.80 1865 ---- 208.10B 193.00A 208.10B 199.90 +3.90 196.00 1870 ---- 204.30B 189.40A 204.30B 196.20 +3.90 192.30 1875 ---- 200.60B 185.70A 200.60B 192.50 +3.80 188.70 1880 ---- 196.80B 182.20A 196.80B 188.80 +3.70 185.10 1885 ---- 193.20B 178.70A 193.20B 185.10 +3.60 181.50 1890 ---- 189.50B 175.20A 189.50B 181.50 +3.50 178.00 1895 ---- 185.90B 171.80A 185.90B 177.90 +3.30 174.60 1900 ---- 182.30B 168.40A 168.40A 174.40 +3.20 171.20 5 1905 ---- 178.80B 165.10A 178.80B 171.00 +3.20 167.80 6 1910 ---- 175.40B 161.80A 161.80A 167.60 +3.10 164.50 1915 ---- 172.00B 158.60A 158.60A 164.30 +3.10 161.20 1920 ---- 168.60B 155.40A 155.40A 161.10 +3.10 158.00 1925 ---- 165.30B 152.20A 152.20A 157.90 +3.10 154.80 500 1930 ---- 162.10B 149.10A 149.10A 154.80 +3.10 151.70 1935 ---- 158.80B 146.10A 146.10A 151.70 +3.10 148.60 1940 ---- 155.70B 143.10A 143.10A 148.60 +3.00 145.60 10 1945 ---- 152.50B 140.20A 140.20A 145.60 +3.00 142.60 1950 ---- 149.40B 137.30A 137.30A 142.60 +3.00 139.60 1955 ---- 146.40B 134.40A 134.40A 139.70 +3.00 136.70 12 1960 ---- 143.40B 131.60A 131.60A 136.80 +2.90 133.90 1965 ---- 140.50B 128.70A 128.70A 134.00 +2.90 131.10 1970 ---- 137.60B 126.00A 126.00A 131.20 +2.90 128.30 1975 ---- 134.70B 123.30A 123.30A 128.50 +2.90 125.60 1980 ---- 132.00B 120.70A 120.70A 125.80 +2.90 122.90 1985 ---- 129.30B 118.10A 118.10A 123.10 +2.80 120.30 24 1990 ---- 126.60B 115.70A 115.70A 120.50 +2.70 117.80 1995 ---- 123.90B 113.20A 123.90B 118.00 +2.80 115.20 2000 ---- 121.60B 110.80A 110.80A 115.40 +2.60 112.80 10 452 2005 ---- 119.10B 108.40A 119.10B 113.00 +2.70 110.30 2010 ---- 116.30B 106.30A 116.30B 110.60 +2.70 107.90 2015 ---- 114.20B 103.80A 114.20B 108.20 +2.60 105.60 2020 ---- 111.80B 101.60A 111.80B 105.80 +2.50 103.30 137 2025 ---- 109.40B 99.40A 109.40B 103.60 +2.50 101.10 72 2030 ---- 106.80B 97.50A 106.80B 101.30 +2.40 98.90 2035 ---- 104.50B 95.40A 104.50B 99.10 +2.40 96.70 2040 ---- 102.30B 93.40A 102.30B 97.00 +2.40 94.60 38 2045 ---- 100.50B 91.10A 100.50B 94.90 +2.30 92.60 2050 ---- 98.40B 89.10A 98.40B 92.90 +2.30 90.60 484 2055 ---- 96.30B 87.20A 96.30B 90.90 +2.30 88.60 107 2060 ---- 94.30B 85.40A 94.30B 88.90 +2.20 86.70 11 2065 ---- 92.30B 83.50A 92.30B 87.00 +2.20 84.80 161 2070 ---- 90.00B 82.00A 90.00B 85.10 +2.10 83.00 1 2075 ---- 88.50B 80.00A 88.50B 83.30 +2.10 81.20 100 2080 ---- 86.20B 78.60A 86.20B 81.50 +2.00 79.50 2 2085 ---- 84.40B 76.90A 84.40B 79.80 +2.10 77.70 2090 ---- 82.60B 75.20A 82.60B 78.10 +2.00 76.10 2095 ---- 80.90B 73.60A 80.90B 76.40 +2.00 74.40 2 2100 ---- 79.50B 71.80A 79.50B 74.80 +1.90 72.90 1001 2105 ---- 77.90B 70.30A 77.90B 73.20 +1.90 71.30 270 2110 ---- 75.90B 69.00A 69.00A 71.60 +1.80 69.80 2 2115 ---- 74.30B 67.50A 67.50A 70.10 +1.80 68.30 2120 ---- 73.10B 65.90A 73.10B 68.60 +1.70 66.90 300 2125 ---- 71.60B 64.60A 71.60B 67.20 +1.80 65.40 181 2130 ---- 69.70B 63.30A 63.30A 65.80 +1.70 64.10 5 2135 ---- 68.30B 61.90A 61.90A 64.40 +1.70 62.70 2140 ---- 66.90B 60.70A 60.70A 63.10 +1.70 61.40 2145 ---- 65.50B 59.40A 59.40A 61.80 +1.70 60.10 2150 ---- 64.50B 58.00A 58.00A 60.50 +1.60 58.90 1146 2155 ---- 62.80B 57.00A 57.00A 59.20 +1.50 57.70 2160 ---- 61.50B 55.80A 55.80A 58.00 +1.50 56.50 1 2165 ---- 60.30B 54.80A 54.80A 56.80 +1.50 55.30 2170 ---- 59.00B 53.60A 53.60A 55.60 +1.40 54.20 2175 ---- 58.20B 52.40A 52.40A 54.50 +1.40 53.10 30 2180 ---- 56.70B 51.40A 51.40A 53.40 +1.40 52.00 2185 ---- 55.50B 50.50A 50.50A 52.30 +1.40 50.90 2190 ---- 54.40B 49.40A 49.40A 51.20 +1.30 49.90 2195 ---- 53.30B 48.50A 48.50A 50.20 +1.30 48.90 2200 ---- 52.60B 47.30A 47.30A 49.20 +1.30 47.90 1557 2205 ---- 51.20B 46.60A 46.60A 48.20 +1.20 47.00 2210 ---- 50.20B 45.60A 45.60A 47.20 +1.20 46.00 200 200 2215 ---- 49.20B 44.80A 44.80A 46.30 +1.20 45.10 2220 ---- 48.20B 43.80A 43.80A 45.40 +1.20 44.20 2225 ---- 47.60B 42.90A 42.90A 44.50 +1.20 43.30 30 2230 ---- 46.40B 42.10A 42.10A 43.60 +1.10 42.50 2235 ---- 45.50B 41.40A 41.40A 42.80 +1.10 41.70 2240 ---- 44.60B 40.60A 40.60A 41.90 +1.00 40.90 2245 ---- 43.70B 39.80A 39.80A 41.10 +1.00 40.10 2250 ---- 43.20B 38.90A 38.90A 40.30 +1.00 39.30 1288 2255 ---- 42.10B 38.30A 38.30A 39.60 +1.10 38.50 2260 ---- 41.30B 37.60A 37.60A 38.80 +1.00 37.80 2265 ---- 40.50B 36.90A 36.90A 38.10 +1.00 37.10 2270 ---- 39.70B 36.20A 36.20A 37.30 +.90 36.40 2275 ---- 39.20B 35.50A 35.50A 36.60 +.90 35.70 50 50 2280 ---- 38.20B 34.90A 34.90A 35.90 +.90 35.00 2285 ---- 37.50B 34.20A 34.20A 35.30 +.90 34.40 2290 ---- 36.80B 33.60A 33.60A 34.60 +.80 33.80 2295 ---- 36.10B 33.00A 33.00A 34.00 +.90 33.10 2300 35.30 35.70B 32.30A 35.50B 33.40 +.90 3 32.50 1465 2305 ---- 34.80B 31.80A 31.80A 32.70 +.80 31.90 2310 ---- 34.20B ---- 34.20B 32.20 +.90 31.30 300 174 2315 ---- 33.60B 30.70A 30.70A 31.60 +.80 30.80 2320 ---- 33.00B ---- 33.00B 31.00 +.80 30.20 2325 ---- 32.60B 29.50A 29.50A 30.40 +.70 29.70 674 2330 ---- 31.80B ---- 31.80B 29.90 +.80 29.10 2340 ---- 30.70B ---- 30.70B 28.80 +.70 28.10 2350 ---- 29.70B ---- 29.70B 27.80 +.70 27.10 917 2360 ---- 28.60B ---- 28.60B 26.90 +.70 26.20 2370 ---- 27.60B ---- 27.60B 25.90 +.60 25.30 2375 ---- 27.20B 24.80A 24.80A 25.50 +.60 24.90 89 2380 ---- 26.60B ---- 26.60B 25.10 +.70 24.40 2390 ---- 25.70B ---- 25.70B 24.20 +.60 23.60 2400 ---- 24.90B ---- 24.90B 23.40 +.60 22.80 2777 2410 ---- 24.10B ---- 24.10B 22.60 +.50 22.10 2420 ---- 23.30B ---- 23.30B 21.90 +.50 21.40 2425 ---- 22.90B ---- 22.90B 21.50 +.50 21.00 7 2430 ---- 22.50B ---- 22.50B 21.10 +.40 20.70 2450 ---- 21.10B ---- 21.10B 19.80 +.40 19.40 202 2475 ---- 19.40B ---- 19.40B 18.20 +.30 17.90 2500 16.90 18.00B 16.90 17.00B 16.80 +.30 4 16.50 1 1467 2525 ---- 16.60B ---- 16.60B 15.60 +.30 15.30 2 2550 ---- 15.40B ---- 15.40B 14.40 +.20 14.20 1 2575 ---- 14.30B ---- 14.30B 13.30 +.10 13.20 2600 ---- 13.30B ---- 13.30B 12.40 +.10 12.30 104 2625 ---- 12.30B ---- 12.30B 11.50 +.10 11.40 2700 ---- 10.00B ---- 10.00B 9.30 .00 9.30 618 2800 ---- 7.60B ---- 7.60B 7.10 .00 7.10 13 717 3000 ---- 4.50B ---- 4.50B 4.40 +.20 4.20 5 518 3500 ---- ---- ---- ---- 1.70 +.10 1.60 3 4000 ---- ---- ---- ---- .90 +.10 .80 8 OG MAR24 Gold Option CALL 1250 ---- 808.70B ---- 804.20B 805.90 +4.80 801.10 1275 ---- 783.70B ---- ---- 780.90 +4.80 776.10 1300 ---- 758.90B ---- 757.50B 755.90 +4.80 751.10 1325 ---- 733.90B ---- ---- 730.90 +4.80 726.10 1350 ---- 709.20B ---- 705.90B 705.90 +4.80 701.10 1375 ---- 684.20B ---- 681.30B 680.90 +4.80 676.10 1400 ---- 659.40B ---- 654.20B 655.90 +4.80 651.10 1425 ---- 634.40B ---- 629.20B 630.90 +4.80 626.10 1440 ---- 619.50B ---- 616.60B 615.90 +4.80 611.10 1450 ---- 609.60B ---- 604.20B 605.90 +4.80 601.10 1460 ---- 599.60B ---- 596.70B 595.90 +4.80 591.10 1470 ---- 589.60B ---- 584.20B 585.90 +4.80 581.10 1475 ---- 584.60B ---- 581.70B 580.90 +4.80 576.10 1480 ---- 579.70B ---- 576.80B 575.90 +4.80 571.10 1490 ---- 569.80B 561.00A 561.00A 565.90 +4.80 561.10 1500 ---- 559.90B 550.90A 550.90A 555.90 +4.80 551.10 1510 ---- 549.80B 540.90A 540.90A 545.90 +4.80 541.10 1520 ---- 539.90B 530.90A 530.90A 535.90 +4.80 531.10 1525 ---- 534.90B 525.90A 525.90A 530.90 +4.80 526.10 1530 ---- 530.00B 520.80A 520.80A 525.90 +4.80 521.10 1540 ---- 520.00B 510.80A 510.80A 515.90 +4.80 511.10 1545 ---- 514.90B 505.80A 505.80A 510.90 +4.80 506.10 1550 ---- 510.00B 500.70A 500.70A 505.90 +4.80 501.10 1555 ---- 505.00B 495.70A 495.70A 500.90 +4.80 496.10 1560 ---- 500.10B 490.70A 490.70A 495.90 +4.80 491.10 1565 ---- 495.10B 485.70A 485.70A 490.90 +4.80 486.10 1570 ---- 490.10B 480.70A 480.70A 485.90 +4.80 481.10 1575 ---- 485.10B 471.40A 481.70B 480.90 +4.80 476.10 1580 ---- 480.10B 470.70A 470.70A 475.90 +4.80 471.10 1585 ---- 475.20B 465.70A 465.70A 470.90 +4.80 466.10 1590 ---- 470.20B 460.70A 460.70A 465.90 +4.80 461.10 1595 ---- 465.20B 455.70A 455.70A 460.90 +4.80 456.10 1600 ---- 466.00B 446.60A 466.00B 455.90 +4.80 451.10 1605 ---- 455.30B 445.70A 445.70A 450.90 +4.70 446.20 1610 ---- 450.40B 440.80A 440.80A 446.00 +4.80 441.20 1615 ---- 445.50B 435.90A 435.90A 441.00 +4.70 436.30 1620 ---- 440.60B 430.90A 430.90A 436.10 +4.70 431.40 1625 ---- 441.30B 422.20A 441.30B 431.20 +4.70 426.50 2 10 1630 ---- 430.80B 421.10A 421.10A 426.20 +4.60 421.60 1635 ---- 425.90B 416.20A 416.20A 421.40 +4.70 416.70 1640 ---- 421.10B 411.40A 411.40A 416.50 +4.70 411.80 1645 ---- 416.20B 406.50A 406.50A 411.60 +4.60 407.00 1650 ---- 416.90B 398.00A 416.90B 406.80 +4.60 402.20 10 1655 ---- 406.60B 396.90A 396.90A 401.90 +4.60 397.30 1660 ---- 401.80B 392.10A 392.10A 397.10 +4.60 392.50 1665 ---- 397.00B 387.30A 387.30A 392.30 +4.50 387.80 1670 ---- 392.20B 382.50A 382.50A 387.50 +4.50 383.00 1675 ---- 392.80B 374.20A 392.80B 382.80 +4.60 378.20 1680 ---- 382.70B 373.00A 373.00A 378.00 +4.50 373.50 1685 ---- 378.00B 368.30A 368.30A 373.30 +4.50 368.80 1690 ---- 373.30B 363.60A 363.60A 368.60 +4.50 364.10 1695 ---- 368.60B 359.00A 359.00A 363.90 +4.50 359.40 1700 ---- 369.10B 350.80A 369.10B 359.20 +4.50 354.70 2 1705 ---- 359.30B 349.60A 349.60A 354.50 +4.40 350.10 1710 ---- 354.70B 345.00A 345.00A 349.90 +4.50 345.40 1715 ---- 350.00B 340.40A 340.40A 345.20 +4.40 340.80 1720 ---- 345.40B 335.80A 335.80A 340.60 +4.40 336.20 1725 ---- 345.80B 327.90A 345.80B 336.00 +4.30 331.70 1730 ---- 336.30B 326.70A 326.70A 331.50 +4.40 327.10 1735 ---- 331.70B 322.20A 322.20A 326.90 +4.30 322.60 1740 ---- 327.20B 314.30A 314.30A 322.40 +4.30 318.10 1745 ---- 322.70B 309.90A 315.30B 317.90 +4.30 313.60 1750 ---- 323.00B 305.40A 323.00B 313.40 +4.30 309.10 1755 ---- 318.30B 301.00A 318.20B 308.90 +4.20 304.70 1760 ---- 314.00B 296.60A 314.00B 304.50 +4.20 300.30 1765 ---- 309.50B 292.30A 309.50B 300.10 +4.20 295.90 1770 ---- 305.10B 287.90A 305.10B 295.70 +4.20 291.50 1775 ---- 300.70B 283.60A 300.70B 291.30 +4.10 287.20 1780 ---- 296.30B 279.30A 296.30B 286.90 +4.00 282.90 1785 ---- 291.90B 275.00A 291.90B 282.60 +4.00 278.60 1790 ---- 287.60B 270.80A 287.60B 278.30 +4.00 274.30 1795 ---- 283.30B 266.60A 283.30B 274.10 +4.00 270.10 1800 ---- 279.00B 262.40A 279.00B 269.80 +3.90 265.90 1805 ---- 274.80B 258.30A 274.80B 265.60 +3.90 261.70 1810 ---- 270.60B 254.20A 270.50B 261.40 +3.80 257.60 1815 ---- 266.30B 250.10A 266.30B 257.30 +3.80 253.50 1820 ---- 262.20B 246.10A 262.20B 253.20 +3.80 249.40 1825 ---- 258.00B 242.00A 258.00B 249.10 +3.80 245.30 1830 ---- 253.90B 238.10A 253.90B 245.10 +3.80 241.30 1835 ---- 249.90B 234.10A 249.90B 241.00 +3.70 237.30 1840 ---- 245.90B 230.20A 245.90B 237.10 +3.70 233.40 1845 ---- 241.90B 226.30A 241.90B 233.10 +3.60 229.50 1850 ---- 237.90B 222.50A 237.90B 229.20 +3.60 225.60 1855 ---- 234.00B 218.70A 234.00B 225.30 +3.50 221.80 1860 ---- 230.10B 214.90A 230.10B 221.50 +3.50 218.00 1865 ---- 226.20B 211.20A 226.20B 217.70 +3.50 214.20 1870 ---- 222.30B 207.50A 222.30B 213.90 +3.40 210.50 1875 ---- 218.60B 203.90A 218.60B 210.20 +3.40 206.80 1880 ---- 214.90B 200.30A 214.90B 206.50 +3.40 203.10 1885 ---- 211.10B 196.70A 211.10B 202.90 +3.40 199.50 1890 ---- 207.40B 193.20A 207.40B 199.30 +3.40 195.90 1895 ---- 203.90B 189.70A 203.90B 195.80 +3.40 192.40 1900 ---- 200.30B 186.30A 200.30B 192.20 +3.30 188.90 13 1905 ---- 196.70B 182.90A 196.70B 188.80 +3.30 185.50 1910 ---- 193.20B 179.60A 193.20B 185.30 +3.20 182.10 1915 ---- 189.80B 176.30A 189.80B 182.00 +3.20 178.80 1920 ---- 186.30B 173.00A 186.30B 178.60 +3.10 175.50 1925 ---- 183.00B 169.80A 183.00B 175.30 +3.10 172.20 2 1930 ---- 179.60B 166.60A 179.60B 172.10 +3.10 169.00 1935 ---- 176.40B 163.50A 176.40B 168.90 +3.10 165.80 1940 ---- 173.10B 160.40A 173.10B 165.70 +3.00 162.70 1945 ---- 169.90B 157.40A 157.40A 162.60 +2.90 159.70 1950 ---- 166.80B 154.40A 166.80B 159.50 +2.90 156.60 120 1955 ---- 163.70B 151.50A 163.70B 156.50 +2.90 153.60 1960 ---- 160.60B 148.60A 148.60A 153.50 +2.80 150.70 1965 ---- 157.50B 145.70A 157.50B 150.60 +2.80 147.80 1970 ---- 154.60B 142.90A 142.90A 147.70 +2.70 145.00 1975 ---- 151.60B 140.20A 151.60B 144.90 +2.80 142.10 1980 ---- 148.80B 137.50A 148.80B 142.10 +2.70 139.40 1985 ---- 146.00B 134.80A 146.00B 139.30 +2.60 136.70 1990 ---- 143.20B 132.20A 143.20B 136.60 +2.60 134.00 1995 ---- 140.40B 129.60A 140.40B 134.00 +2.60 131.40 2000 ---- 137.80B 126.90A 137.80B 131.40 +2.60 128.80 1 2005 ---- 135.10B 124.60A 135.10B 128.80 +2.60 126.20 2010 ---- 132.50B 122.20A 132.50B 126.30 +2.50 123.80 120 2015 ---- 129.90B 119.80A 129.90B 123.80 +2.50 121.30 2020 ---- 127.40B 117.40A 127.40B 121.40 +2.50 118.90 2025 ---- 125.10B 114.80A 124.90B 119.00 +2.50 116.50 2030 ---- 122.50B 112.90A 122.50B 116.70 +2.50 114.20 2035 ---- 120.10B 110.70A 120.10B 114.40 +2.40 112.00 2040 ---- 117.80B 108.50A 117.80B 112.10 +2.40 109.70 2045 ---- 115.50B 106.40A 115.50B 109.90 +2.30 107.60 2050 ---- 113.50B 103.80A 113.30B 107.70 +2.30 105.40 11 2055 ---- 111.10B 102.20A 111.10B 105.60 +2.30 103.30 38 2060 ---- 108.90B 100.20A 108.90B 103.50 +2.20 101.30 2065 ---- 106.80B 98.20A 106.80B 101.50 +2.20 99.30 2070 ---- 104.70B 96.30A 104.70B 99.50 +2.20 97.30 25 2075 ---- 102.90B 94.00A 102.90B 97.50 +2.10 95.40 6 2080 ---- 100.70B 92.60A 100.70B 95.60 +2.10 93.50 2085 ---- 98.70B 90.80A 98.70B 93.70 +2.10 91.60 2090 ---- 96.80B 89.00A 96.80B 91.90 +2.10 89.80 2095 ---- 94.90B 87.30A 94.90B 90.10 +2.10 88.00 2100 ---- 93.30B 85.20A 93.20B 88.30 +2.00 86.30 10 2105 ---- 91.30B 83.90A 91.30B 86.60 +2.00 84.60 2110 ---- 89.50B 82.30A 89.50B 84.90 +1.90 83.00 2115 ---- 87.80B 80.70A 87.80B 83.30 +2.00 81.30 2120 ---- 86.10B 79.20A 86.10B 81.60 +1.90 79.70 2125 ---- 84.70B 77.20A 84.60B 80.10 +1.90 78.20 169 2130 ---- 82.90B 76.10A 76.10A 78.50 +1.80 76.70 2135 ---- 81.30B 74.60A 74.60A 77.00 +1.80 75.20 2140 ---- 79.70B 73.20A 79.70B 75.50 +1.80 73.70 2145 ---- 78.20B 71.80A 71.80A 74.10 +1.80 72.30 2150 ---- 77.00B 70.00A 70.00A 72.60 +1.70 70.90 4001 2155 ---- 75.30B 69.10A 75.30B 71.20 +1.70 69.50 2160 ---- 73.90B 67.80A 67.80A 69.90 +1.70 68.20 1 2165 ---- 72.50B 66.50A 66.50A 68.60 +1.70 66.90 2170 ---- 71.10B 65.20A 65.20A 67.30 +1.70 65.60 2175 ---- 70.00B 63.70A 63.70A 66.00 +1.60 64.40 250 2180 ---- 68.50B 62.90A 62.90A 64.80 +1.60 63.20 2185 ---- 67.20B 61.70A 61.70A 63.50 +1.50 62.00 2190 ---- 66.00B 60.60A 60.60A 62.40 +1.60 60.80 2195 ---- 64.80B 59.40A 59.40A 61.20 +1.50 59.70 2200 ---- 63.80B 58.10A 58.10A 60.10 +1.60 58.50 12 6501 2205 ---- 62.40B 57.30A 57.30A 59.00 +1.50 57.50 2210 ---- 61.30B 56.20A 56.20A 57.90 +1.50 56.40 2215 ---- 60.20B 55.20A 55.20A 56.80 +1.50 55.30 2220 ---- 59.10B 54.20A 54.20A 55.80 +1.50 54.30 2225 ---- 58.20B 53.00A 58.20B 54.80 +1.50 53.30 11 11 2230 ---- 57.00B 52.30A 52.30A 53.80 +1.40 52.40 2235 ---- 56.00B ---- 55.90B 52.80 +1.40 51.40 2240 ---- 55.00B 50.40A 50.40A 51.80 +1.30 50.50 2245 ---- 54.00B ---- 53.90B 50.90 +1.30 49.60 2250 ---- 53.20B 48.50A 53.20B 50.00 +1.30 48.70 5 2255 ---- 52.10B ---- 52.00B 49.10 +1.20 47.90 2260 ---- 51.20B ---- 51.10B 48.30 +1.30 47.00 1 2265 ---- 50.30B ---- 50.20B 47.40 +1.20 46.20 2270 ---- 49.40B ---- 49.30B 46.60 +1.20 45.40 1 2275 ---- 48.70B 44.40A 44.40A 45.80 +1.10 44.70 15 2280 ---- 47.70B 43.80A 43.80A 45.00 +1.10 43.90 2285 ---- 46.90B 43.10A 43.10A 44.20 +1.00 43.20 2290 ---- 46.10B ---- 46.00B 43.40 +1.00 42.40 2295 ---- 45.30B ---- 45.30B 42.70 +1.00 41.70 2300 ---- 44.60B 40.80A 40.80A 42.00 +1.00 41.00 2305 ---- 43.80B 40.30A 40.30A 41.20 +.80 40.40 2310 ---- 43.10B 39.60A 39.60A 40.50 +.80 39.70 2315 ---- 42.30B 38.90A 38.90A 39.90 +.90 39.00 2320 ---- 41.60B 38.30A 38.30A 39.20 +.80 38.40 2325 ---- 41.00B 37.50A 37.50A 38.50 +.80 37.70 12 2330 ---- 40.30B 37.00A 37.00A 37.90 +.80 37.10 6 2335 ---- 39.60B 36.40A 36.40A 37.30 +.80 36.50 2340 ---- 38.90B 35.80A 35.80A 36.70 +.80 35.90 2345 ---- 38.30B ---- 38.20B 36.10 +.90 35.20 2350 ---- 37.70B ---- 37.70B 35.50 +.90 34.60 8 86 2360 ---- 36.50B ---- 36.40B 34.30 +.90 33.40 2370 ---- 35.30B ---- 35.20B 33.20 +.90 32.30 2375 ---- 34.80B ---- 34.80B 32.70 +.90 31.80 21 2380 ---- 34.20B ---- 34.10B 32.20 +.90 31.30 2390 ---- 33.10B ---- 33.10B 31.20 +.80 30.40 2400 29.40 32.10B 29.40 32.00B 30.20 +.60 475 29.60 28 9520 2410 ---- 31.10B 28.60A 28.60A 29.30 +.60 28.70 2420 ---- 30.10B ---- 30.10B 28.40 +.60 27.80 2425 ---- 29.70B 27.30A 27.30A 28.00 +.60 27.40 2430 ---- 29.20B 26.90A 26.90A 27.50 +.50 27.00 85 85 2440 ---- 28.30B ---- 28.20B 26.70 +.60 26.10 2450 ---- 27.50B ---- 27.40B 25.90 +.70 25.20 17 2475 ---- 25.50B ---- 25.50B 24.10 +.80 23.30 26 2500 ---- 23.70B ---- 23.70B 22.40 +.80 21.60 27 799 2525 ---- 22.00B ---- 22.00B 20.90 +.80 20.10 20 130 2550 ---- 20.50B ---- 20.50B 19.50 +.70 18.80 1 2575 ---- 19.10B ---- 19.10B 18.20 +.60 17.60 31 49 2600 ---- 17.80B ---- 17.80B 17.00 +.50 16.50 382 2625 ---- 16.70B ---- 16.70B 15.90 +.50 15.40 71 2750 ---- 12.10B ---- 12.10B 11.50 +.30 11.20 900 2975 ---- 7.10B ---- 7.10B 6.80 +.20 6.60 10 3000 ---- 6.70B ---- 6.70B 6.40 +.20 6.20 550 3250 ---- 3.90B ---- 3.90B 3.80 .00 3.80 10 3500 ---- ---- ---- ---- 2.50 +.10 2.40 1 4000 ---- ---- ---- ---- 1.40 +.20 1.20 OG APR24 Gold Option CALL 1250 ---- 807.30B ---- 802.80B 805.90 +4.80 801.10 1275 ---- 782.30B ---- 780.10B 780.90 +4.80 776.10 1300 ---- 757.60B ---- ---- 755.90 +4.80 751.10 1325 ---- 732.60B ---- 730.30B 730.90 +4.80 726.10 1350 ---- 707.80B ---- ---- 705.90 +4.80 701.10 1375 ---- 682.80B ---- ---- 680.90 +4.80 676.10 1400 ---- 658.00B ---- ---- 655.90 +4.80 651.10 1425 ---- 633.10B ---- ---- 630.90 +4.80 626.10 1440 ---- 618.10B ---- ---- 615.90 +4.80 611.10 1450 ---- 608.40B ---- 605.50B 605.90 +4.80 601.10 1460 ---- 598.30B ---- 595.40B 595.90 +4.80 591.10 1470 ---- 588.40B ---- ---- 585.90 +4.80 581.10 1475 ---- 583.40B ---- 580.80B 580.90 +4.80 576.10 1480 ---- 578.30B ---- 575.50B 575.90 +4.80 571.10 1490 ---- 568.40B ---- ---- 565.90 +4.80 561.10 1500 ---- 558.70B ---- 555.50B 555.90 +4.80 551.10 1510 ---- 548.60B ---- 544.10B 545.90 +4.80 541.10 1520 ---- 538.50B ---- 535.60B 535.90 +4.80 531.10 1525 ---- 533.60B ---- 529.20B 530.90 +4.80 526.10 1530 ---- 528.60B ---- 524.20B 525.90 +4.80 521.10 1540 ---- 518.70B ---- 517.30B 515.90 +4.80 511.10 1545 ---- 513.80B ---- 509.30B 510.90 +4.80 506.10 1550 ---- 508.80B ---- ---- 505.90 +4.80 501.10 1555 ---- 503.70B ---- ---- 500.90 +4.80 496.10 1560 ---- 498.80B ---- ---- 495.90 +4.80 491.10 1565 ---- 493.80B ---- ---- 490.90 +4.80 486.10 1570 ---- 488.90B ---- ---- 485.90 +4.80 481.10 1575 ---- 490.80B 471.60A 490.80B 480.90 +4.80 476.10 1580 ---- 478.90B ---- ---- 475.90 +4.80 471.10 1585 ---- 474.00B ---- ---- 470.90 +4.80 466.10 1590 ---- 469.00B ---- ---- 465.90 +4.70 461.20 1595 ---- 464.10B ---- ---- 461.00 +4.80 456.20 1600 ---- 465.90B 447.10A 465.90B 456.00 +4.70 451.30 1605 ---- 454.30B ---- ---- 451.10 +4.70 446.40 1610 ---- 449.40B ---- ---- 446.20 +4.70 441.50 1615 ---- 444.50B ---- 439.50B 441.30 +4.70 436.60 1620 ---- 439.70B ---- ---- 436.40 +4.70 431.70 1625 ---- 441.50B 422.80A 441.50B 431.50 +4.60 426.90 1630 ---- 429.90B ---- ---- 426.70 +4.70 422.00 1635 ---- 425.10B ---- ---- 421.80 +4.60 417.20 1640 ---- 420.30B ---- ---- 417.00 +4.60 412.40 1645 ---- 415.50B ---- ---- 412.20 +4.60 407.60 1650 ---- 417.30B 398.90A 417.30B 407.40 +4.60 402.80 1655 ---- 406.00B ---- ---- 402.60 +4.50 398.10 1660 ---- 401.30B ---- 398.30B 397.90 +4.60 393.30 1665 ---- 396.50B ---- ---- 393.10 +4.50 388.60 1670 ---- 391.80B ---- ---- 388.40 +4.50 383.90 1675 ---- 393.50B 375.40A 393.50B 383.70 +4.50 379.20 1680 ---- 382.40B ---- ---- 379.00 +4.50 374.50 1685 ---- 377.80B ---- 375.00B 374.30 +4.40 369.90 1690 ---- 373.20B ---- ---- 369.70 +4.50 365.20 1695 ---- 368.50B ---- ---- 365.00 +4.40 360.60 1700 ---- 370.00B 352.30A 370.00B 360.40 +4.40 356.00 1705 ---- 359.30B ---- 356.40B 355.80 +4.40 351.40 1710 ---- 354.70B ---- ---- 351.30 +4.50 346.80 1715 ---- 350.20B ---- ---- 346.70 +4.40 342.30 1720 ---- 345.70B ---- ---- 342.20 +4.40 337.80 1725 ---- 347.10B 329.70A 347.10B 337.60 +4.30 333.30 1730 ---- 336.70B 325.20A 330.40B 333.10 +4.30 328.80 1735 ---- 332.20B 320.80A 331.90B 328.70 +4.40 324.30 1740 ---- 333.40B 316.40A 333.20B 324.20 +4.30 319.90 1745 ---- 329.00B 312.00A 329.00B 319.80 +4.30 315.50 2 1750 ---- 324.60B 307.60A 324.60B 315.40 +4.30 311.10 1755 ---- 320.10B 303.30A 320.10B 311.00 +4.30 306.70 1760 ---- 315.70B 299.00A 315.70B 306.60 +4.20 302.40 1765 ---- 311.40B 294.70A 311.40B 302.30 +4.20 298.10 1770 ---- 307.00B 290.40A 307.00B 298.00 +4.20 293.80 1775 ---- 302.70B 286.20A 302.70B 293.70 +4.20 289.50 1780 ---- 298.40B 282.00A 298.40B 289.40 +4.10 285.30 1785 ---- 294.10B 277.80A 294.10B 285.20 +4.10 281.10 1790 ---- 289.80B 273.70A 289.80B 281.00 +4.10 276.90 1795 ---- 285.60B 269.50A 285.60B 276.80 +4.00 272.80 1800 ---- 281.40B 265.50A 281.40B 272.70 +4.00 268.70 1805 ---- 277.30B 261.40A 277.30B 268.60 +4.00 264.60 1810 ---- 273.10B 257.40A 273.10B 264.50 +4.00 260.50 1815 ---- 269.00B 253.40A 269.00B 260.40 +3.90 256.50 1820 ---- 264.90B 249.40A 264.90B 256.40 +3.90 252.50 1825 ---- 260.90B 245.50A 260.90B 252.40 +3.80 248.60 1830 ---- 256.90B 241.60A 241.60A 248.40 +3.70 244.70 1835 ---- 252.90B 237.80A 237.80A 244.50 +3.70 240.80 1840 ---- 249.00B 234.00A 249.00B 240.60 +3.70 236.90 1845 ---- 245.00B 230.20A 230.20A 236.80 +3.70 233.10 1850 ---- 241.10B 226.40A 226.40A 232.90 +3.60 229.30 1855 ---- 237.30B 222.70A 222.70A 229.20 +3.60 225.60 1860 ---- 233.50B 219.10A 219.10A 225.40 +3.50 221.90 1865 ---- 229.70B 215.40A 215.40A 221.70 +3.50 218.20 1870 ---- 226.00B 211.80A 226.00B 218.00 +3.50 214.50 1875 ---- 222.30B 208.30A 222.30B 214.40 +3.50 210.90 1880 ---- 218.70B 204.80A 204.80A 210.80 +3.40 207.40 1885 ---- 215.00B 201.30A 201.30A 207.20 +3.30 203.90 1890 ---- 211.50B 197.90A 211.50B 203.70 +3.30 200.40 1895 ---- 208.00B 194.50A 194.50A 200.20 +3.20 197.00 1900 ---- 204.50B 191.10A 191.10A 196.80 +3.20 193.60 1 1905 ---- 201.00B 187.80A 201.00B 193.40 +3.20 190.20 1910 ---- 197.50B 184.50A 197.50B 190.00 +3.10 186.90 1915 ---- 194.20B 181.30A 194.20B 186.70 +3.10 183.60 1920 ---- 190.90B 178.10A 190.90B 183.40 +3.00 180.40 1925 ---- 187.50B 175.00A 187.50B 180.20 +3.00 177.20 1930 ---- 184.30B 171.90A 184.30B 177.00 +2.90 174.10 1935 ---- 181.10B 168.80A 181.10B 173.90 +2.90 171.00 1940 ---- 177.90B 165.80A 177.90B 170.80 +2.90 167.90 1945 ---- 174.80B 162.80A 174.80B 167.70 +2.80 164.90 1950 ---- 171.70B 159.90A 171.70B 164.70 +2.70 162.00 1955 ---- 168.70B 157.00A 168.70B 161.80 +2.80 159.00 1960 ---- 165.70B 154.20A 165.70B 158.80 +2.70 156.10 1965 ---- 162.80B 151.40A 162.80B 156.00 +2.70 153.30 1970 ---- 159.80B 148.60A 159.80B 153.10 +2.60 150.50 1975 ---- 157.00B 145.90A 157.00B 150.30 +2.60 147.70 1980 ---- 154.20B 143.30A 154.20B 147.60 +2.60 145.00 1985 ---- 151.40B 140.20A 151.40B 144.90 +2.60 142.30 1990 ---- 148.60B 138.10A 148.60B 142.20 +2.50 139.70 1995 ---- 145.90B 135.50A 145.90B 139.60 +2.50 137.10 2000 ---- 143.30B 132.70A 143.30B 137.10 +2.50 134.60 21 2005 ---- 140.70B 130.60A 140.70B 134.50 +2.40 132.10 2010 ---- 138.10B 128.20A 138.10B 132.10 +2.50 129.60 2015 ---- 135.60B 125.80A 135.60B 129.60 +2.40 127.20 2020 ---- 133.10B 123.50A 133.10B 127.20 +2.40 124.80 2025 ---- 130.90B 120.80A 130.70B 124.90 +2.40 122.50 2030 ---- 128.30B 119.00A 128.30B 122.60 +2.40 120.20 2035 ---- 125.90B 116.80A 125.90B 120.30 +2.40 117.90 2040 ---- 123.60B 114.60A 123.60B 118.10 +2.40 115.70 2045 ---- 121.30B 112.50A 121.30B 115.90 +2.40 113.50 2050 ---- 119.30B 110.00A 119.10B 113.70 +2.30 111.40 400 2055 ---- 116.90B 108.40A 116.90B 111.60 +2.30 109.30 2060 ---- 114.80B 106.40A 114.80B 109.60 +2.30 107.30 2065 ---- 112.70B 104.40A 112.70B 107.60 +2.30 105.30 2070 ---- 110.60B 102.50A 110.60B 105.60 +2.30 103.30 1 2075 ---- 108.80B 100.20A 108.60B 103.60 +2.20 101.40 2080 ---- 106.60B 98.80A 106.60B 101.70 +2.20 99.50 2085 ---- 104.60B 97.00A 97.00A 99.80 +2.10 97.70 2090 ---- 102.70B 95.20A 95.20A 98.00 +2.10 95.90 2095 ---- 100.90B 93.40A 93.40A 96.20 +2.10 94.10 2100 ---- 99.30B 91.30A 91.30A 94.40 +2.00 92.40 602 2105 ---- 97.20B 90.10A 90.10A 92.70 +2.00 90.70 2110 ---- 95.50B 88.40A 88.40A 91.00 +2.00 89.00 2115 ---- 93.70B 86.80A 86.80A 89.40 +2.00 87.40 2120 ---- 92.00B 85.30A 85.30A 87.70 +1.90 85.80 2125 ---- 90.60B 83.30A 83.30A 86.20 +2.00 84.20 25 2130 ---- 88.70B 82.20A 82.20A 84.60 +1.90 82.70 2135 ---- 87.20B 80.80A 80.80A 83.10 +1.90 81.20 2140 ---- 85.60B 79.30A 79.30A 81.60 +1.90 79.70 2145 ---- 84.10B 77.90A 77.90A 80.10 +1.80 78.30 2150 ---- 82.80B 76.10A 76.10A 78.70 +1.90 76.80 2155 ---- 81.10B 75.20A 75.20A 77.30 +1.80 75.50 2160 ---- 79.70B 73.80A 73.80A 75.90 +1.80 74.10 2165 ---- 78.30B 72.50A 72.50A 74.60 +1.80 72.80 2170 ---- 76.90B 71.30A 71.30A 73.30 +1.80 71.50 2175 ---- 75.80B 69.60A 69.60A 72.00 +1.80 70.20 2180 ---- 74.20B 68.80A 68.80A 70.70 +1.70 69.00 2185 ---- 72.90B 67.60A 67.60A 69.50 +1.80 67.70 2190 ---- 71.70B ---- 71.70B 68.30 +1.80 66.50 2195 ---- 70.40B 65.30A 65.30A 67.10 +1.70 65.40 2200 ---- 69.50B 63.80A 63.80A 65.90 +1.70 64.20 508 2205 ---- 68.00B ---- 68.00B 64.80 +1.70 63.10 2210 ---- 66.90B ---- 66.90B 63.70 +1.70 62.00 2215 ---- 65.70B ---- 65.70B 62.60 +1.70 60.90 2220 ---- 64.60B ---- 64.60B 61.50 +1.60 59.90 2225 ---- 63.70B 58.60A 58.60A 60.50 +1.70 58.80 2230 ---- 62.40B ---- 62.40B 59.50 +1.70 57.80 2235 ---- 61.40B ---- 61.40B 58.50 +1.60 56.90 2240 ---- 60.40B ---- 60.40B 57.50 +1.60 55.90 2245 ---- 59.40B ---- 59.40B 56.50 +1.60 54.90 2250 ---- 58.60B 53.90A 53.90A 55.60 +1.60 54.00 60 2255 ---- 57.40B ---- 57.40B 54.70 +1.60 53.10 2260 ---- 56.50B ---- 56.50B 53.80 +1.60 52.20 2265 ---- 55.50B ---- 55.50B 52.90 +1.50 51.40 2270 ---- 54.60B ---- 54.60B 52.00 +1.50 50.50 2275 ---- 53.90B ---- 53.90B 51.20 +1.50 49.70 2280 ---- 52.90B ---- 52.90B 50.30 +1.40 48.90 2285 ---- 52.00B ---- 52.00B 49.50 +1.40 48.10 2290 ---- 51.20B ---- 51.20B 48.70 +1.40 47.30 2295 ---- 50.30B ---- 50.30B 47.90 +1.40 46.50 2300 ---- 49.70B ---- 49.70B 47.20 +1.40 45.80 100 200 2305 ---- 48.70B ---- 48.70B 46.40 +1.40 45.00 2310 ---- 48.00B ---- 48.00B 45.70 +1.40 44.30 2315 ---- 47.20B ---- 47.20B 45.00 +1.40 43.60 2320 ---- 46.50B ---- 46.50B 44.30 +1.40 42.90 2325 ---- 45.90B ---- 45.90B 43.60 +1.30 42.30 2330 ---- 45.00B ---- 45.00B 42.90 +1.30 41.60 2335 ---- 44.30B ---- 44.30B 42.30 +1.30 41.00 2340 ---- 43.60B ---- 43.60B 41.60 +1.30 40.30 2345 ---- 43.00B ---- 43.00B 41.00 +1.30 39.70 2350 ---- 42.40B ---- 42.40B 40.30 +1.20 39.10 80 2360 ---- 41.00B ---- 41.00B 39.10 +1.20 37.90 2370 ---- 39.80B ---- 39.80B 38.00 +1.20 36.80 2375 ---- 39.30B ---- 39.30B 37.40 +1.20 36.20 2380 ---- 38.60B ---- 38.60B 36.80 +1.10 35.70 2390 ---- 37.50B ---- 37.40B 35.80 +1.20 34.60 2400 ---- 36.40B ---- 36.40B 34.70 +1.10 33.60 375 2410 ---- 35.30B ---- 35.30B 33.70 +1.10 32.60 2420 ---- 34.30B ---- 34.20B 32.80 +1.10 31.70 2425 ---- 33.80B ---- 33.80B 32.30 +1.10 31.20 2430 ---- 33.30B ---- 33.20B 31.80 +1.00 30.80 100 2440 ---- 32.40B ---- 32.40B 30.90 +1.00 29.90 2450 ---- 31.40B ---- 31.40B 30.10 +1.00 29.10 175 2475 ---- 29.30B ---- 29.30B 28.10 +1.00 27.10 2500 ---- 27.30B ---- 27.30B 26.20 +1.00 25.20 22 2525 ---- 25.50B ---- 25.50B 24.50 +.90 23.60 2550 ---- 23.90B ---- 23.90B 22.90 +.80 22.10 2575 ---- 22.40B ---- 22.40B 21.50 +.90 20.60 2600 ---- 21.00B ---- 21.00B 20.20 +.80 19.40 40 2625 ---- 19.70B ---- 19.70B 18.90 +.70 18.20 2700 ---- 16.30B ---- 16.30B 15.80 +.70 15.10 3000 ---- 8.30B ---- 8.30B 8.20 +.30 7.90 22 72 3400 ---- ---- ---- ---- 3.90 +.10 3.80 208 4000 ---- ---- ---- ---- 1.70 +.10 1.60 1 OG MAY24 Gold Option CALL 1250 ---- ---- ---- ---- 822.60 +4.80 817.80 1275 ---- ---- ---- ---- 797.60 +4.80 792.80 1300 ---- ---- ---- ---- 772.60 +4.80 767.80 1325 ---- ---- ---- ---- 747.60 +4.80 742.80 1350 ---- ---- ---- ---- 722.60 +4.80 717.80 1375 ---- ---- ---- ---- 697.60 +4.80 692.80 1400 ---- ---- ---- ---- 672.60 +4.80 667.80 1425 ---- ---- ---- ---- 647.60 +4.80 642.80 1450 ---- ---- ---- ---- 622.60 +4.80 617.80 1460 ---- ---- ---- ---- 612.60 +4.80 607.80 1470 ---- ---- ---- ---- 602.60 +4.80 597.80 1475 ---- ---- ---- ---- 597.60 +4.80 592.80 1480 ---- ---- ---- ---- 592.60 +4.80 587.80 1490 ---- ---- ---- ---- 582.60 +4.80 577.80 1500 ---- ---- ---- ---- 572.60 +4.80 567.80 1510 ---- ---- ---- ---- 562.60 +4.80 557.80 1520 ---- ---- ---- ---- 552.60 +4.80 547.80 1525 ---- ---- ---- ---- 547.60 +4.80 542.80 1530 ---- ---- ---- ---- 542.60 +4.80 537.80 1540 ---- ---- ---- ---- 532.60 +4.80 527.80 1545 ---- ---- ---- ---- 527.60 +4.80 522.80 1550 ---- 518.60B 513.10A 513.10A 522.60 +4.80 517.80 1555 ---- ---- ---- ---- 517.60 +4.80 512.80 1560 ---- ---- ---- ---- 512.60 +4.80 507.80 1565 ---- ---- ---- ---- 507.60 +4.80 502.80 1570 ---- ---- ---- ---- 502.60 +4.80 497.80 1575 ---- 507.30B 488.20A 507.30B 497.60 +4.80 492.80 1580 ---- ---- ---- ---- 492.60 +4.80 487.80 1585 ---- ---- ---- ---- 487.60 +4.70 482.90 1590 ---- ---- ---- ---- 482.70 +4.80 477.90 1595 ---- ---- ---- ---- 477.80 +4.80 473.00 1600 ---- 482.50B 463.80A 482.50B 472.80 +4.70 468.10 1605 ---- ---- ---- ---- 467.90 +4.70 463.20 1610 ---- ---- ---- ---- 463.00 +4.70 458.30 1615 ---- ---- ---- ---- 458.10 +4.70 453.40 1620 ---- ---- ---- ---- 453.30 +4.70 448.60 1625 ---- 458.10B 439.60A 458.10B 448.40 +4.70 443.70 1630 ---- ---- ---- ---- 443.60 +4.70 438.90 1635 ---- ---- ---- ---- 438.80 +4.70 434.10 1640 ---- ---- ---- ---- 434.00 +4.70 429.30 1645 ---- ---- ---- ---- 429.20 +4.60 424.60 1650 ---- 434.00B 415.90A 434.00B 424.40 +4.60 419.80 1655 ---- ---- ---- ---- 419.70 +4.60 415.10 1660 ---- ---- ---- ---- 414.90 +4.60 410.30 1665 ---- ---- ---- ---- 410.20 +4.60 405.60 1670 ---- ---- ---- ---- 405.50 +4.50 401.00 1675 ---- 410.30B 392.50A 410.30B 400.90 +4.60 396.30 1680 ---- ---- ---- ---- 396.20 +4.60 391.60 1685 ---- ---- ---- ---- 391.60 +4.60 387.00 1690 ---- ---- ---- ---- 386.90 +4.50 382.40 1695 ---- ---- ---- ---- 382.30 +4.50 377.80 1700 ---- 386.90B 369.50A 386.90B 377.70 +4.50 373.20 1705 ---- ---- ---- ---- 373.20 +4.60 368.60 1710 ---- ---- ---- ---- 368.60 +4.50 364.10 1715 ---- ---- ---- ---- 364.10 +4.50 359.60 1720 ---- ---- ---- ---- 359.60 +4.50 355.10 1725 ---- 364.00B 347.00A 364.00B 355.10 +4.50 350.60 1730 ---- 353.60B 342.60A 353.40B 350.70 +4.60 346.10 1735 ---- 351.90B 338.10A 351.90B 346.30 +4.60 341.70 1740 ---- 350.60B 333.80A 350.60B 341.80 +4.50 337.30 1745 ---- 346.10B 329.40A 346.10B 337.50 +4.60 332.90 1750 ---- 341.70B 325.00A 341.70B 333.10 +4.60 328.50 1755 ---- 337.20B 320.70A 337.20B 328.80 +4.60 324.20 1760 ---- 332.80B 316.40A 332.80B 324.40 +4.50 319.90 1765 ---- 328.50B 312.20A 328.50B 320.10 +4.50 315.60 1770 ---- 324.10B 307.90A 324.10B 315.90 +4.60 311.30 1775 ---- 319.80B 303.70A 319.80B 311.60 +4.50 307.10 1780 ---- 315.50B 299.50A 315.50B 307.40 +4.60 302.80 1785 ---- 311.30B 295.30A 295.30A 303.20 +4.50 298.70 1790 ---- 307.10B 291.20A 291.20A 299.10 +4.60 294.50 1795 ---- 302.80B 287.10A 287.10A 294.90 +4.50 290.40 1800 ---- 298.60B 283.00A 283.00A 290.80 +4.50 286.30 1805 ---- 294.50B 279.00A 279.00A 286.80 +4.60 282.20 1810 ---- 290.30B 275.00A 275.00A 282.70 +4.60 278.10 1815 ---- 286.20B 271.00A 271.00A 278.70 +4.60 274.10 1820 ---- 282.20B 267.00A 267.00A 274.70 +4.60 270.10 1825 ---- 278.20B 263.10A 263.10A 270.70 +4.50 266.20 1830 ---- 274.10B 259.20A 259.20A 266.80 +4.50 262.30 1835 ---- 270.10B 255.30A 255.30A 262.90 +4.50 258.40 1840 ---- 266.20B 251.50A 251.50A 259.00 +4.50 254.50 1845 ---- 262.30B 247.70A 247.70A 255.20 +4.50 250.70 1850 ---- 258.40B 244.00A 244.00A 251.40 +4.50 246.90 1855 ---- 254.50B 240.20A 240.20A 247.60 +4.50 243.10 1860 ---- 250.80B 236.60A 236.60A 243.90 +4.50 239.40 1865 ---- 247.00B 232.90A 232.90A 240.20 +4.50 235.70 1870 ---- 243.20B 229.30A 243.20B 236.50 +4.50 232.00 1875 ---- 239.50B 225.70A 239.50B 232.80 +4.40 228.40 1880 ---- 235.90B 222.20A 235.90B 229.20 +4.40 224.80 1885 ---- 232.20B 218.70A 232.20B 225.70 +4.50 221.20 1890 ---- 228.60B 215.20A 228.60B 222.10 +4.40 217.70 1895 ---- 225.00B 211.80A 225.00B 218.60 +4.40 214.20 1900 ---- 221.50B 208.40A 221.50B 215.20 +4.40 210.80 1905 ---- 218.00B 205.00A 218.00B 211.70 +4.30 207.40 1910 ---- 214.60B 201.70A 214.60B 208.30 +4.30 204.00 1915 ---- 211.20B 198.40A 211.20B 205.00 +4.30 200.70 1920 ---- 207.70B 195.20A 207.70B 201.70 +4.30 197.40 1925 ---- 204.40B 192.00A 204.40B 198.40 +4.20 194.20 1930 ---- 201.10B 188.90A 201.10B 195.10 +4.10 191.00 1935 ---- 197.80B 185.70A 185.70A 191.90 +4.00 187.90 1940 ---- 194.70B 182.70A 182.70A 188.70 +3.90 184.80 1945 ---- 191.50B 179.60A 179.60A 185.60 +3.90 181.70 1950 ---- 188.30B 176.60A 176.60A 182.50 +3.80 178.70 1955 ---- 185.20B 173.70A 173.70A 179.50 +3.80 175.70 1960 ---- 182.20B 170.80A 170.80A 176.40 +3.60 172.80 1965 ---- 179.10B 167.90A 167.90A 173.40 +3.60 169.80 1970 ---- 176.20B 165.10A 165.10A 170.50 +3.50 167.00 1975 ---- 173.20B 162.30A 162.30A 167.60 +3.50 164.10 1980 ---- 170.30B 159.50A 159.50A 164.70 +3.30 161.40 1985 ---- 167.50B 156.80A 156.80A 161.90 +3.30 158.60 1990 ---- 164.60B 154.20A 154.20A 159.10 +3.20 155.90 1995 ---- 161.90B 151.50A 151.50A 156.40 +3.20 153.20 2000 ---- 159.10B 148.90A 148.90A 153.70 +3.10 150.60 2005 ---- 156.40B 146.40A 146.40A 151.00 +3.00 148.00 2010 ---- 153.80B 143.90A 143.90A 148.40 +3.00 145.40 2015 ---- 151.10B 141.40A 141.40A 145.80 +2.90 142.90 2020 ---- 148.60B 139.00A 139.00A 143.20 +2.80 140.40 2025 ---- 146.00B 136.60A 136.60A 140.70 +2.70 138.00 2030 ---- 143.50B 134.20A 134.20A 138.20 +2.60 135.60 2035 ---- 141.10B 131.90A 131.90A 135.80 +2.60 133.20 2040 ---- 138.70B 129.70A 129.70A 133.40 +2.50 130.90 2045 ---- 136.30B 127.40A 127.40A 131.00 +2.40 128.60 2050 ---- 133.90B 125.20A 125.20A 128.70 +2.40 126.30 2055 ---- 131.60B 123.10A 123.10A 126.40 +2.30 124.10 2060 ---- 129.40B 121.00A 121.00A 124.20 +2.20 122.00 2065 ---- 127.20B 118.90A 118.90A 122.00 +2.20 119.80 2070 ---- 125.00B 116.80A 116.80A 119.80 +2.00 117.80 2075 ---- 122.80B 114.80A 114.80A 117.70 +2.00 115.70 2080 ---- 120.70B 112.90A 112.90A 115.60 +1.90 113.70 50 2085 ---- 118.70B 110.90A 110.90A 113.50 +1.80 111.70 2090 ---- 116.60B 109.00A 109.00A 111.50 +1.70 109.80 2095 ---- 114.60B 107.20A 107.20A 109.50 +1.60 107.90 2100 ---- 112.70B 105.40A 105.40A 107.60 +1.60 106.00 2105 ---- 110.80B 103.60A 103.60A 105.70 +1.50 104.20 2110 ---- 108.90B 101.80A 101.80A 103.80 +1.40 102.40 2115 ---- 107.00B 100.10A 100.10A 101.90 +1.30 100.60 2120 ---- 105.20B 98.40A 98.40A 100.10 +1.20 98.90 2125 ---- 103.40B 96.70A 96.70A 98.40 +1.20 97.20 2130 ---- 101.70B 95.10A 95.10A 96.60 +1.00 95.60 2135 ---- 100.00B 93.50A 93.50A 94.90 +1.00 93.90 2140 ---- 98.30B 91.90A 91.90A 93.20 +.90 92.30 2145 ---- 96.70B 90.40A 90.40A 91.60 +.80 90.80 2150 ---- 95.00B 88.90A 88.90A 90.00 +.80 89.20 2155 ---- 93.50B 87.40A 87.40A 88.40 +.70 87.70 2160 ---- 91.90B 86.00A 86.00A 86.80 +.60 86.20 2165 ---- 90.40B 84.50A 84.50A 85.30 +.50 84.80 2170 ---- 88.90B 83.10A 83.10A 83.80 +.40 83.40 2175 ---- 87.40B 81.80A 81.80A 82.40 +.40 82.00 2180 ---- 86.00B 80.40A 80.40A 80.90 +.30 80.60 2185 ---- 84.60B 79.10A 79.10A 79.50 +.20 79.30 2190 ---- 83.20B 77.80A 77.80A 78.20 +.20 78.00 2195 ---- 81.90B 76.60A 76.60A 76.80 +.10 76.70 2200 ---- 80.50B 75.30A 80.50B 75.50 +.10 75.40 2205 ---- 79.20B 74.10A 74.10A 74.20 .00 74.20 2210 ---- 78.00B ---- 78.00B 72.90 .00 72.90 2215 ---- 76.70B ---- 76.70B 71.70 .00 71.70 2220 ---- 75.50B ---- 75.50B 70.50 -.10 70.60 2225 ---- 74.30B ---- 74.30B 69.30 -.10 69.40 2230 ---- 73.10B ---- 73.10B 68.10 -.20 68.30 2235 ---- 72.00B ---- 72.00B 67.00 -.20 67.20 2240 ---- 70.80B ---- 70.80B 65.90 -.20 66.10 2245 ---- 69.70B ---- 69.70B 64.80 -.30 65.10 2250 ---- 68.60B ---- 68.60B 63.70 -.30 64.00 2255 ---- 67.60B ---- 67.60B 62.70 -.30 63.00 2260 ---- 66.50B ---- 66.50B 61.60 -.40 62.00 2265 ---- 65.50B ---- 65.50B 60.60 -.40 61.00 2270 ---- 64.50B ---- 64.50B 59.60 -.50 60.10 2275 ---- 63.50B ---- 63.50B 58.70 -.40 59.10 2280 ---- 62.50B ---- 62.50B 57.70 -.50 58.20 2285 ---- 61.50B ---- 61.50B 56.80 -.50 57.30 2290 ---- 60.60B ---- 60.60B 55.90 -.50 56.40 2295 ---- 59.70B ---- 59.70B 55.00 -.50 55.50 2300 ---- 58.80B ---- 58.80B 54.10 -.60 54.70 6 2305 ---- 57.90B ---- 57.90B 53.30 -.60 53.90 2310 ---- 57.00B ---- 57.00B 52.50 -.50 53.00 2315 ---- 56.20B ---- 56.20B 51.70 -.50 52.20 2320 ---- 55.40B ---- 55.40B 50.90 -.50 51.40 2325 ---- 54.50B ---- 54.50B 50.10 -.60 50.70 2330 ---- 53.70B ---- 53.70B 49.30 -.60 49.90 2335 ---- 52.90B ---- 52.90B 48.60 -.60 49.20 2340 ---- 52.20B ---- 52.20B 47.80 -.60 48.40 2345 ---- 51.40B ---- 51.40B 47.10 -.60 47.70 2350 ---- 50.60B ---- 50.60B 46.40 -.60 47.00 2355 ---- 49.90B ---- 49.90B 45.70 -.60 46.30 2360 ---- 49.20B ---- 49.20B 45.00 -.70 45.70 2370 ---- 47.80B ---- 47.80B 43.70 -.60 44.30 2375 ---- 47.10B ---- 47.10B 43.10 -.60 43.70 2380 ---- 46.40B ---- 46.40B 42.50 -.60 43.10 2390 ---- 45.10B ---- 45.10B 41.30 -.60 41.90 2400 ---- 43.90B ---- 43.90B 40.10 -.60 40.70 2410 ---- 42.60B ---- 42.60B 39.00 -.50 39.50 2420 ---- 41.50B ---- 41.50B 37.90 -.50 38.40 2425 ---- 40.90B ---- 40.90B 37.40 -.50 37.90 2430 ---- 40.30B ---- 40.30B 36.90 -.50 37.40 2440 ---- 39.20B ---- 39.20B 35.90 -.50 36.40 2450 ---- 38.20B ---- 38.20B 35.00 -.40 35.40 2460 ---- 37.10B ---- 37.10B 34.10 -.30 34.40 2475 ---- 35.70B ---- 35.70B 32.80 -.30 33.10 2500 ---- 33.40B ---- 33.40B 30.70 -.30 31.00 2525 ---- 31.30B ---- 31.30B 28.90 -.10 29.00 2550 ---- 29.30B ---- 29.30B 27.20 -.10 27.30 2575 ---- 27.60B ---- 27.60B 25.60 .00 25.60 2600 ---- 25.90B ---- 25.90B 24.20 .00 24.20 2625 ---- 24.40B ---- 24.40B 22.90 +.10 22.80 2650 ---- 23.00B ---- 23.00B 21.70 +.20 21.50 OG JUN24 Gold Option CALL 900 ---- ---- ---- ---- 1172.60 +4.80 1167.80 925 ---- ---- ---- ---- 1147.60 +4.80 1142.80 950 ---- ---- ---- ---- 1122.60 +4.80 1117.80 975 ---- ---- ---- ---- 1097.60 +4.80 1092.80 1000 ---- ---- ---- ---- 1072.60 +4.80 1067.80 1025 ---- ---- ---- ---- 1047.60 +4.80 1042.80 1050 ---- ---- ---- ---- 1022.60 +4.80 1017.80 1075 ---- ---- ---- ---- 997.60 +4.80 992.80 1090 ---- ---- ---- ---- 982.60 +4.80 977.80 1100 ---- ---- ---- ---- 972.60 +4.80 967.80 1110 ---- ---- ---- ---- 962.60 +4.80 957.80 1120 ---- ---- ---- ---- 952.60 +4.80 947.80 1125 ---- ---- ---- ---- 947.60 +4.80 942.80 1130 ---- ---- ---- ---- 942.60 +4.80 937.80 1140 ---- ---- ---- ---- 932.60 +4.80 927.80 1150 ---- ---- ---- ---- 922.60 +4.80 917.80 1160 ---- ---- ---- ---- 912.60 +4.80 907.80 1170 ---- ---- ---- ---- 902.60 +4.80 897.80 1175 ---- ---- ---- ---- 897.60 +4.80 892.80 1180 ---- ---- ---- ---- 892.60 +4.80 887.80 1190 ---- ---- ---- ---- 882.60 +4.80 877.80 1195 ---- ---- ---- ---- 877.60 +4.80 872.80 1200 ---- ---- ---- ---- 872.60 +4.80 867.80 1205 ---- ---- ---- ---- 867.60 +4.80 862.80 1210 ---- ---- ---- ---- 862.60 +4.80 857.80 1215 ---- ---- ---- ---- 857.60 +4.80 852.80 1220 ---- ---- ---- ---- 852.60 +4.80 847.80 1225 ---- ---- ---- ---- 847.60 +4.80 842.80 1230 ---- ---- ---- ---- 842.60 +4.80 837.80 1235 ---- ---- ---- ---- 837.60 +4.80 832.80 1240 ---- ---- ---- ---- 832.60 +4.80 827.80 1245 ---- ---- ---- ---- 827.60 +4.80 822.80 1250 ---- ---- ---- ---- 822.60 +4.80 817.80 1255 ---- ---- ---- ---- 817.60 +4.80 812.80 1260 ---- ---- ---- ---- 812.60 +4.80 807.80 1265 ---- ---- ---- ---- 807.60 +4.80 802.80 1270 ---- ---- ---- ---- 802.60 +4.80 797.80 1275 ---- ---- ---- ---- 797.60 +4.80 792.80 1280 ---- ---- ---- ---- 792.60 +4.80 787.80 1285 ---- ---- ---- ---- 787.60 +4.80 782.80 1290 ---- ---- ---- ---- 782.60 +4.80 777.80 1295 ---- ---- ---- ---- 777.60 +4.80 772.80 1300 ---- ---- ---- ---- 772.60 +4.80 767.80 1305 ---- ---- ---- ---- 767.60 +4.80 762.80 1310 ---- ---- ---- ---- 762.60 +4.80 757.80 1315 ---- ---- ---- ---- 757.60 +4.80 752.80 1320 ---- ---- ---- ---- 752.60 +4.80 747.80 1325 ---- ---- ---- ---- 747.60 +4.80 742.80 1330 ---- ---- ---- ---- 742.60 +4.80 737.80 1335 ---- ---- ---- ---- 737.60 +4.80 732.80 1340 ---- ---- ---- ---- 732.60 +4.80 727.80 1345 ---- ---- ---- ---- 727.60 +4.80 722.80 1350 ---- ---- ---- ---- 722.60 +4.80 717.80 1355 ---- ---- ---- ---- 717.60 +4.80 712.80 1360 ---- ---- ---- ---- 712.60 +4.80 707.80 1365 ---- ---- ---- ---- 707.60 +4.80 702.80 1370 ---- ---- ---- ---- 702.60 +4.80 697.80 1375 ---- ---- ---- ---- 697.60 +4.80 692.80 1380 ---- ---- ---- ---- 692.60 +4.80 687.80 1385 ---- ---- ---- ---- 687.60 +4.80 682.80 1390 ---- ---- ---- ---- 682.60 +4.80 677.80 1395 ---- ---- ---- ---- 677.60 +4.80 672.80 1400 ---- ---- ---- ---- 672.60 +4.80 667.80 1405 ---- ---- ---- ---- 667.60 +4.80 662.80 1410 ---- ---- ---- ---- 662.60 +4.80 657.80 1415 ---- ---- ---- ---- 657.60 +4.80 652.80 1420 ---- ---- ---- ---- 652.60 +4.80 647.80 1425 ---- ---- ---- ---- 647.60 +4.80 642.80 1430 ---- ---- ---- ---- 642.60 +4.80 637.80 1435 ---- ---- ---- ---- 637.60 +4.80 632.80 1440 ---- ---- ---- ---- 632.60 +4.80 627.80 1445 ---- ---- ---- ---- 627.60 +4.80 622.80 1450 ---- ---- ---- ---- 622.60 +4.80 617.80 1455 ---- ---- ---- ---- 617.60 +4.80 612.80 1460 ---- ---- ---- ---- 612.60 +4.80 607.80 1465 ---- ---- ---- ---- 607.60 +4.80 602.80 1470 ---- ---- ---- ---- 602.60 +4.80 597.80 1475 ---- ---- ---- ---- 597.60 +4.80 592.80 1480 ---- ---- ---- ---- 592.60 +4.80 587.80 1485 ---- ---- ---- ---- 587.60 +4.80 582.80 1490 ---- ---- ---- ---- 582.60 +4.80 577.80 1495 ---- ---- ---- ---- 577.60 +4.80 572.80 1500 ---- ---- ---- ---- 572.60 +4.80 567.80 1505 ---- ---- ---- ---- 567.60 +4.80 562.80 1510 ---- ---- ---- ---- 562.60 +4.80 557.80 1515 ---- ---- ---- ---- 557.60 +4.80 552.80 1520 ---- ---- ---- ---- 552.60 +4.80 547.80 1525 ---- ---- ---- ---- 547.60 +4.80 542.80 1530 ---- ---- ---- ---- 542.60 +4.80 537.80 1535 ---- ---- ---- ---- 537.60 +4.80 532.80 1540 ---- ---- ---- ---- 532.60 +4.80 527.80 1545 ---- ---- ---- ---- 527.60 +4.80 522.80 1550 ---- 532.10B 513.60A 513.60A 522.60 +4.80 517.80 1555 ---- ---- ---- ---- 517.60 +4.80 512.80 1560 ---- ---- ---- ---- 512.60 +4.80 507.80 1565 ---- ---- ---- ---- 507.60 +4.80 502.80 1570 ---- ---- ---- ---- 502.60 +4.70 497.90 1575 ---- 507.00B 489.10A 489.10A 497.70 +4.80 492.90 1580 ---- ---- ---- ---- 492.70 +4.70 488.00 1585 ---- ---- ---- ---- 487.80 +4.70 483.10 1590 ---- ---- ---- ---- 482.90 +4.70 478.20 1595 ---- ---- ---- ---- 478.00 +4.70 473.30 1600 ---- 482.60B 464.90A 482.60B 473.10 +4.60 468.50 1605 ---- ---- ---- ---- 468.30 +4.70 463.60 1610 ---- ---- ---- ---- 463.40 +4.60 458.80 1615 ---- ---- ---- ---- 458.60 +4.60 454.00 1620 ---- ---- ---- ---- 453.80 +4.60 449.20 1625 ---- 458.30B 441.00A 458.30B 449.00 +4.60 444.40 1630 ---- ---- ---- ---- 444.20 +4.60 439.60 1635 ---- ---- ---- ---- 439.50 +4.60 434.90 1640 ---- ---- ---- ---- 434.70 +4.60 430.10 1645 ---- ---- ---- ---- 430.00 +4.60 425.40 1650 ---- 434.50B 417.60A 434.50B 425.30 +4.60 420.70 1655 ---- ---- ---- ---- 420.60 +4.60 416.00 1660 ---- ---- ---- ---- 416.00 +4.60 411.40 1665 ---- ---- ---- ---- 411.30 +4.60 406.70 1670 ---- ---- ---- ---- 406.70 +4.60 402.10 1675 ---- 411.00B 394.50A 411.00B 402.10 +4.60 397.50 1680 ---- ---- ---- ---- 397.50 +4.60 392.90 1685 ---- ---- ---- ---- 392.90 +4.60 388.30 1690 ---- ---- ---- ---- 388.40 +4.60 383.80 1695 ---- ---- ---- ---- 383.80 +4.60 379.20 1700 ---- 388.00B 371.90A 371.90A 379.30 +4.60 374.70 1705 ---- ---- ---- ---- 374.80 +4.60 370.20 1710 ---- ---- 363.00A 363.00A 370.40 +4.70 365.70 1715 ---- 368.50B 358.60A 358.60A 365.90 +4.60 361.30 1720 ---- 366.80B 354.20A 354.20A 361.50 +4.60 356.90 1725 ---- 365.40B 349.80A 349.80A 357.10 +4.60 352.50 1730 ---- 361.00B 345.50A 345.50A 352.70 +4.60 348.10 1735 ---- 356.50B 341.10A 341.10A 348.30 +4.60 343.70 1740 ---- 352.10B 336.80A 336.80A 344.00 +4.60 339.40 1745 ---- 347.80B 332.50A 332.50A 339.70 +4.70 335.00 1750 ---- 343.40B 328.30A 328.30A 335.40 +4.60 330.80 1755 ---- 339.10B 324.10A 324.10A 331.10 +4.60 326.50 1760 ---- 334.70B 319.80A 319.80A 326.90 +4.70 322.20 1765 ---- 330.50B 315.70A 315.70A 322.70 +4.70 318.00 1770 ---- 326.20B 311.50A 311.50A 318.50 +4.70 313.80 1775 ---- 322.00B 307.40A 307.40A 314.30 +4.60 309.70 1780 ---- 317.70B 303.30A 303.30A 310.20 +4.70 305.50 1785 ---- 313.60B 299.20A 299.20A 306.10 +4.70 301.40 1790 ---- 309.40B 295.20A 295.20A 302.00 +4.60 297.40 1795 ---- 305.30B 291.20A 291.20A 297.90 +4.60 293.30 1800 ---- 301.20B 287.20A 287.20A 293.90 +4.60 289.30 1805 ---- 297.10B 283.20A 283.20A 289.90 +4.60 285.30 1810 ---- 293.10B 279.30A 279.30A 286.00 +4.70 281.30 1815 ---- 289.00B 275.40A 275.40A 282.00 +4.60 277.40 1820 ---- 285.10B 271.60A 271.60A 278.10 +4.60 273.50 1825 ---- 281.10B 267.70A 267.70A 274.20 +4.60 269.60 1830 ---- 277.20B 263.90A 263.90A 270.40 +4.60 265.80 1835 ---- 273.30B 260.20A 260.20A 266.60 +4.60 262.00 1840 ---- 269.40B 256.50A 256.50A 262.80 +4.60 258.20 1845 ---- 265.60B 252.80A 252.80A 259.10 +4.60 254.50 1850 ---- 261.80B 249.10A 249.10A 255.30 +4.50 250.80 400 1855 ---- 258.00B 245.50A 245.50A 251.70 +4.60 247.10 1860 ---- 254.30B 241.90A 241.90A 248.00 +4.60 243.40 1865 ---- 250.60B 238.30A 238.30A 244.40 +4.60 239.80 1870 ---- 247.00B 234.80A 234.80A 240.80 +4.50 236.30 1875 ---- 243.30B 231.30A 231.30A 237.30 +4.60 232.70 1880 ---- 239.70B 227.90A 227.90A 233.80 +4.60 229.20 75 1885 ---- 236.20B 224.50A 224.50A 230.30 +4.50 225.80 1890 ---- 232.60B 221.10A 221.10A 226.90 +4.50 222.40 1895 ---- 229.20B 217.70A 217.70A 223.50 +4.50 219.00 1900 ---- 225.70B 214.40A 214.40A 220.10 +4.50 215.60 1905 ---- 222.30B 211.20A 211.20A 216.80 +4.50 212.30 1 1910 ---- 218.90B 207.90A 207.90A 213.50 +4.50 209.00 1915 ---- 215.60B 204.70A 204.70A 210.20 +4.40 205.80 1920 ---- 212.30B 201.60A 201.60A 207.00 +4.40 202.60 1925 ---- 209.00B 198.50A 198.50A 203.80 +4.40 199.40 1930 ---- 205.80B 195.40A 195.40A 200.70 +4.40 196.30 1935 ---- 202.60B 192.40A 192.40A 197.60 +4.40 193.20 1940 ---- 199.40B 189.30A 189.30A 194.50 +4.30 190.20 1945 ---- 196.40B 186.40A 186.40A 191.50 +4.30 187.20 1950 ---- 193.30B 183.50A 183.50A 188.50 +4.30 184.20 1955 ---- 190.30B 180.60A 180.60A 185.50 +4.20 181.30 1960 ---- 187.30B 177.70A 177.70A 182.60 +4.20 178.40 1965 ---- 184.30B 174.90A 174.90A 179.70 +4.20 175.50 1970 ---- 181.30B 172.10A 172.10A 176.90 +4.20 172.70 100 1975 ---- 178.50B 169.40A 169.40A 174.10 +4.20 169.90 1980 ---- 175.70B 166.70A 166.70A 171.30 +4.20 167.10 1985 ---- 172.80B 164.00A 164.00A 168.60 +4.20 164.40 1990 ---- 170.00B 161.40A 161.40A 165.90 +4.10 161.80 1995 ---- 167.40B 158.80A 158.80A 163.20 +4.10 159.10 2000 ---- 164.70B 156.30A 156.30A 160.60 +4.10 156.50 130 2005 ---- 162.00B 153.80A 153.80A 158.10 +4.10 154.00 2010 ---- 159.40B 151.30A 151.30A 155.50 +4.00 151.50 220 2015 ---- 156.80B 148.90A 148.90A 153.00 +4.00 149.00 2020 ---- 154.30B 146.50A 146.50A 150.50 +3.90 146.60 2025 ---- 151.80B ---- 151.80B 148.10 +3.90 144.20 2030 ---- 149.30B ---- 149.30B 145.70 +3.90 141.80 2035 ---- 146.90B ---- 146.90B 143.40 +3.90 139.50 2040 ---- 144.50B ---- 144.50B 141.00 +3.80 137.20 50 2045 ---- 142.20B ---- 142.20B 138.80 +3.90 134.90 2050 ---- 139.90B ---- 139.90B 136.50 +3.80 132.70 10 2055 ---- 137.60B ---- 137.60B 134.30 +3.80 130.50 2060 ---- 135.30B ---- 135.30B 132.10 +3.70 128.40 2065 ---- 133.10B ---- 133.10B 130.00 +3.70 126.30 2070 ---- 131.00B ---- 131.00B 127.90 +3.70 124.20 2075 ---- 128.90B ---- 128.90B 125.80 +3.60 122.20 2080 ---- 126.80B ---- 126.80B 123.80 +3.60 120.20 2085 ---- 124.70B ---- 124.70B 121.80 +3.60 118.20 2090 ---- 122.70B ---- 122.70B 119.80 +3.50 116.30 2095 ---- 120.70B ---- 120.70B 117.90 +3.50 114.40 2100 ---- 118.80B ---- 118.80B 115.90 +3.40 112.50 10 2105 ---- 116.80B ---- 116.80B 114.10 +3.40 110.70 2110 ---- 115.00B ---- 115.00B 112.20 +3.30 108.90 120 2115 ---- 113.10B ---- 113.10B 110.40 +3.30 107.10 2120 ---- 111.30B ---- 111.30B 108.60 +3.20 105.40 2125 ---- 109.50B ---- 109.50B 106.90 +3.20 103.70 2130 ---- 107.80B ---- 107.80B 105.20 +3.20 102.00 2135 ---- 106.10B ---- 106.10B 103.50 +3.10 100.40 2140 ---- 104.40B ---- 104.40B 101.80 +3.00 98.80 50 2145 ---- 102.70B ---- 102.70B 100.20 +3.00 97.20 2150 ---- 101.10B ---- 101.10B 98.60 +3.00 95.60 5 2155 ---- 99.50B ---- 99.50B 97.00 +2.90 94.10 2160 ---- 98.00B ---- 98.00B 95.50 +2.90 92.60 52 2165 ---- 96.40B ---- 96.40B 94.00 +2.90 91.10 2170 ---- 94.90B ---- 94.90B 92.50 +2.80 89.70 2175 ---- 93.40B ---- 93.40B 91.00 +2.70 88.30 2180 ---- 92.00B ---- 92.00B 89.60 +2.70 86.90 2185 ---- 90.60B ---- 90.60B 88.20 +2.70 85.50 2190 ---- 89.20B ---- 89.20B 86.80 +2.60 84.20 2195 ---- 87.80B ---- 87.80B 85.40 +2.50 82.90 2200 ---- 86.50B ---- 86.50B 84.10 +2.50 81.60 551 2205 ---- 85.10B ---- 85.10B 82.80 +2.50 80.30 2210 ---- 83.80B ---- 83.80B 81.50 +2.40 79.10 2215 ---- 82.60B ---- 82.60B 80.30 +2.40 77.90 2220 ---- 81.30B ---- 81.30B 79.00 +2.30 76.70 2225 ---- 80.10B ---- 80.10B 77.80 +2.30 75.50 2230 ---- 78.90B ---- 78.90B 76.60 +2.30 74.30 2235 ---- 77.70B ---- 77.70B 75.50 +2.30 73.20 2240 ---- 76.60B ---- 76.60B 74.30 +2.20 72.10 2245 ---- 75.40B ---- 75.40B 73.20 +2.20 71.00 2250 ---- 74.30B ---- 74.30B 72.10 +2.10 70.00 1005 2255 ---- 73.20B ---- 73.20B 71.00 +2.10 68.90 2260 ---- 72.10B ---- 72.10B 69.90 +2.00 67.90 52 2265 ---- 71.10B ---- 71.10B 68.90 +2.00 66.90 2270 ---- 70.00B ---- 70.00B 67.90 +2.00 65.90 2275 ---- 69.00B ---- 69.00B 66.90 +2.00 64.90 2280 ---- 68.00B ---- 68.00B 65.90 +1.90 64.00 2285 ---- 67.00B ---- 67.00B 64.90 +1.90 63.00 2290 ---- 66.00B ---- 66.00B 64.00 +1.90 62.10 2295 ---- 65.10B ---- 65.10B 63.00 +1.80 61.20 2300 ---- 64.20B ---- 64.20B 62.10 +1.80 60.30 510 2305 ---- 63.20B ---- 63.20B 61.20 +1.70 59.50 2310 ---- 62.30B ---- 62.30B 60.30 +1.70 58.60 2315 ---- 61.50B ---- 61.50B 59.50 +1.70 57.80 2320 ---- 60.60B ---- 60.60B 58.60 +1.70 56.90 2325 ---- 59.70B ---- 59.70B 57.80 +1.70 56.10 2330 ---- 58.90B ---- 58.90B 57.00 +1.70 55.30 2335 ---- 58.10B ---- 58.10B 56.20 +1.60 54.60 2340 ---- 57.30B ---- 57.30B 55.40 +1.60 53.80 2345 ---- 56.50B ---- 56.50B 54.60 +1.50 53.10 2350 ---- 55.70B ---- 55.70B 53.90 +1.60 52.30 2355 ---- 54.90B ---- 54.90B 53.10 +1.50 51.60 2360 ---- 54.20B ---- 54.20B 52.40 +1.50 50.90 2370 ---- 52.70B ---- 52.70B 51.00 +1.50 49.50 2375 ---- 52.00B ---- 52.00B 50.30 +1.50 48.80 2380 ---- 51.30B ---- 51.30B 49.60 +1.50 48.10 2390 ---- 49.90B ---- 49.90B 48.30 +1.50 46.80 2400 ---- 48.60B ---- 48.60B 47.00 +1.40 45.60 892 2410 ---- 47.30B ---- 47.30B 45.70 +1.30 44.40 2420 ---- 46.10B ---- 46.10B 44.50 +1.30 43.20 2425 ---- 45.40B ---- 45.40B 44.00 +1.40 42.60 2430 ---- 44.90B ---- 44.90B 43.40 +1.30 42.10 2440 ---- 43.70B ---- 43.70B 42.30 +1.30 41.00 2450 ---- 42.60B ---- 42.60B 41.20 +1.30 39.90 2460 ---- 41.50B ---- 41.50B 40.20 +1.30 38.90 2475 ---- 39.90B ---- 39.90B 38.70 +1.30 37.40 2500 ---- 37.50B ---- 37.50B 36.30 +1.30 35.00 350 907 2525 ---- 35.20B ---- 35.20B 34.20 +1.30 32.90 2550 ---- 33.10B ---- 33.10B 32.20 +1.30 30.90 2575 ---- 31.20B ---- 31.20B 30.30 +1.20 29.10 2600 ---- 29.40B ---- 29.40B 28.60 +1.30 27.30 2625 ---- 27.80B ---- 27.80B 27.00 +1.20 25.80 2650 ---- 26.30B ---- 26.30B 25.50 +1.20 24.30 2800 ---- 19.10B ---- 19.10B 18.50 +1.10 17.40 300 2950 ---- 14.20B ---- 14.20B 13.90 +1.10 12.80 3000 ---- 13.00B ---- 13.00B 12.60 +1.00 11.60 700 4742 3500 ---- 5.60B ---- 5.60B 5.70 +.60 5.10 1 1 4000 ---- ---- ---- ---- 3.00 +.10 2.90 205 OG JUL24 Gold Option CALL 1275 ---- ---- ---- ---- 813.00 +4.70 808.30 1300 ---- ---- ---- ---- 788.00 +4.70 783.30 1325 ---- ---- ---- ---- 763.00 +4.70 758.30 1350 ---- ---- ---- ---- 738.00 +4.70 733.30 1375 ---- ---- ---- ---- 713.00 +4.70 708.30 1400 ---- ---- ---- ---- 688.00 +4.70 683.30 1425 ---- ---- ---- ---- 663.00 +4.70 658.30 1450 ---- ---- ---- ---- 638.00 +4.70 633.30 1470 ---- ---- ---- ---- 618.00 +4.70 613.30 1475 ---- ---- ---- ---- 613.00 +4.70 608.30 1480 ---- ---- ---- ---- 608.00 +4.70 603.30 1490 ---- ---- ---- ---- 598.00 +4.70 593.30 1500 ---- ---- ---- ---- 588.00 +4.70 583.30 1510 ---- ---- ---- ---- 578.00 +4.70 573.30 1520 ---- ---- ---- ---- 568.00 +4.70 563.30 1525 ---- ---- ---- ---- 563.00 +4.70 558.30 1530 ---- ---- ---- ---- 558.00 +4.60 553.40 1540 ---- ---- ---- ---- 548.10 +4.60 543.50 1550 ---- ---- ---- ---- 538.30 +4.70 533.60 1560 ---- ---- ---- ---- 528.50 +4.60 523.90 1565 ---- ---- ---- ---- 523.60 +4.60 519.00 1570 ---- ---- ---- ---- 518.70 +4.50 514.20 1575 ---- ---- ---- ---- 513.90 +4.60 509.30 1580 ---- ---- ---- ---- 509.10 +4.60 504.50 1585 ---- ---- ---- ---- 504.20 +4.50 499.70 1590 ---- ---- ---- ---- 499.40 +4.50 494.90 1595 ---- ---- ---- ---- 494.60 +4.50 490.10 1600 ---- ---- ---- ---- 489.90 +4.50 485.40 1605 ---- ---- ---- ---- 485.10 +4.50 480.60 1610 ---- ---- ---- ---- 480.40 +4.50 475.90 1615 ---- ---- ---- ---- 475.60 +4.40 471.20 1620 ---- ---- ---- ---- 470.90 +4.40 466.50 1625 ---- ---- ---- ---- 466.20 +4.40 461.80 1630 ---- ---- ---- ---- 461.50 +4.40 457.10 1635 ---- ---- ---- ---- 456.80 +4.40 452.40 1640 ---- ---- ---- ---- 452.20 +4.40 447.80 1645 ---- ---- ---- ---- 447.50 +4.40 443.10 1650 ---- ---- ---- ---- 442.90 +4.40 438.50 1655 ---- ---- ---- ---- 438.30 +4.40 433.90 1660 ---- ---- ---- ---- 433.60 +4.30 429.30 1665 ---- ---- ---- ---- 429.00 +4.30 424.70 1670 ---- ---- ---- ---- 424.50 +4.30 420.20 1675 ---- ---- ---- ---- 419.90 +4.30 415.60 1680 ---- ---- ---- ---- 415.30 +4.20 411.10 1685 ---- ---- ---- ---- 410.80 +4.30 406.50 1690 ---- ---- ---- ---- 406.30 +4.30 402.00 1695 ---- ---- ---- ---- 401.80 +4.30 397.50 1700 ---- ---- ---- ---- 397.30 +4.30 393.00 1705 ---- ---- ---- ---- 392.80 +4.20 388.60 1710 ---- ---- ---- ---- 388.30 +4.20 384.10 1715 ---- ---- ---- ---- 383.90 +4.20 379.70 1720 ---- ---- ---- ---- 379.40 +4.10 375.30 1725 ---- ---- ---- ---- 375.00 +4.10 370.90 1730 ---- ---- ---- ---- 370.60 +4.10 366.50 1735 ---- ---- ---- ---- 366.20 +4.10 362.10 1740 ---- ---- ---- ---- 361.90 +4.10 357.80 1745 ---- ---- ---- ---- 357.50 +4.00 353.50 1750 ---- ---- ---- ---- 353.20 +4.10 349.10 1755 ---- ---- ---- ---- 348.90 +4.00 344.90 1760 ---- ---- ---- ---- 344.60 +4.00 340.60 1765 ---- ---- ---- ---- 340.30 +4.00 336.30 1770 ---- ---- ---- ---- 336.10 +4.00 332.10 1775 ---- ---- ---- ---- 331.80 +3.90 327.90 1780 ---- ---- ---- ---- 327.60 +3.90 323.70 1785 ---- ---- ---- ---- 323.50 +4.00 319.50 1790 ---- ---- ---- ---- 319.30 +3.90 315.40 1795 ---- ---- ---- ---- 315.20 +3.90 311.30 1800 ---- ---- ---- ---- 311.00 +3.80 307.20 1805 ---- ---- ---- ---- 307.00 +3.90 303.10 1810 ---- ---- ---- ---- 302.90 +3.80 299.10 1815 ---- ---- ---- ---- 298.90 +3.80 295.10 1820 ---- ---- ---- ---- 294.80 +3.70 291.10 1825 ---- ---- ---- ---- 290.90 +3.80 287.10 1830 ---- ---- ---- ---- 286.90 +3.70 283.20 1835 ---- ---- ---- ---- 283.00 +3.70 279.30 1840 ---- ---- ---- ---- 279.10 +3.70 275.40 1845 ---- ---- ---- ---- 275.20 +3.70 271.50 1850 ---- ---- ---- ---- 271.40 +3.70 267.70 1855 ---- ---- ---- ---- 267.60 +3.60 264.00 1860 ---- ---- ---- ---- 263.80 +3.60 260.20 1865 ---- ---- ---- ---- 260.00 +3.50 256.50 1870 ---- ---- ---- ---- 256.30 +3.50 252.80 1875 ---- ---- ---- ---- 252.60 +3.50 249.10 1880 ---- ---- ---- ---- 249.00 +3.50 245.50 1885 ---- ---- ---- ---- 245.40 +3.50 241.90 1890 ---- ---- ---- ---- 241.80 +3.40 238.40 1895 ---- ---- ---- ---- 238.30 +3.40 234.90 1900 ---- ---- ---- ---- 234.80 +3.40 231.40 1905 ---- ---- ---- ---- 231.30 +3.30 228.00 1910 ---- ---- ---- ---- 227.90 +3.30 224.60 1915 ---- ---- ---- ---- 224.50 +3.30 221.20 1920 ---- ---- ---- ---- 221.20 +3.30 217.90 1925 ---- ---- ---- ---- 217.80 +3.20 214.60 1930 ---- ---- ---- ---- 214.60 +3.20 211.40 1935 ---- ---- ---- ---- 211.30 +3.10 208.20 1940 ---- ---- ---- ---- 208.10 +3.10 205.00 1945 ---- ---- ---- ---- 205.00 +3.10 201.90 1950 ---- ---- ---- ---- 201.90 +3.10 198.80 1955 ---- ---- ---- ---- 198.80 +3.10 195.70 1960 ---- ---- ---- ---- 195.80 +3.10 192.70 1965 ---- ---- ---- ---- 192.80 +3.00 189.80 1970 ---- ---- ---- ---- 189.80 +2.90 186.90 1975 ---- ---- ---- ---- 186.90 +2.90 184.00 1980 ---- ---- ---- ---- 184.10 +3.00 181.10 1985 ---- ---- ---- ---- 181.20 +2.90 178.30 1990 ---- ---- ---- ---- 178.50 +2.90 175.60 1995 ---- ---- ---- ---- 175.70 +2.80 172.90 2000 ---- ---- ---- ---- 173.00 +2.80 170.20 2005 ---- ---- ---- ---- 170.40 +2.80 167.60 2010 ---- ---- ---- ---- 167.80 +2.80 165.00 2015 ---- ---- ---- ---- 165.20 +2.70 162.50 2020 ---- ---- ---- ---- 162.70 +2.70 160.00 2025 ---- ---- ---- ---- 160.20 +2.60 157.60 2030 ---- ---- ---- ---- 157.80 +2.60 155.20 2035 ---- ---- ---- ---- 155.40 +2.60 152.80 2040 ---- ---- ---- ---- 153.10 +2.60 150.50 2045 ---- ---- ---- ---- 150.80 +2.60 148.20 2050 ---- ---- ---- ---- 148.50 +2.50 146.00 2055 ---- ---- ---- ---- 146.30 +2.50 143.80 2060 ---- ---- ---- ---- 144.10 +2.40 141.70 2065 ---- ---- ---- ---- 142.00 +2.40 139.60 2070 ---- ---- ---- ---- 139.90 +2.40 137.50 2075 ---- ---- ---- ---- 137.80 +2.30 135.50 2080 ---- ---- ---- ---- 135.80 +2.30 133.50 2085 ---- ---- ---- ---- 133.80 +2.30 131.50 2090 ---- ---- ---- ---- 131.90 +2.30 129.60 2095 ---- ---- ---- ---- 130.00 +2.30 127.70 2100 ---- ---- ---- ---- 128.10 +2.20 125.90 2105 ---- ---- ---- ---- 126.30 +2.20 124.10 2110 ---- ---- ---- ---- 124.50 +2.20 122.30 2115 ---- ---- ---- ---- 122.70 +2.10 120.60 2120 ---- ---- ---- ---- 121.00 +2.20 118.80 2125 ---- ---- ---- ---- 119.30 +2.10 117.20 2130 ---- ---- ---- ---- 117.60 +2.10 115.50 2135 ---- ---- ---- ---- 115.90 +2.00 113.90 2140 ---- ---- ---- ---- 114.30 +2.00 112.30 2145 ---- ---- ---- ---- 112.70 +1.90 110.80 2150 ---- ---- ---- ---- 111.20 +2.00 109.20 2155 ---- ---- ---- ---- 109.70 +2.00 107.70 2160 ---- ---- ---- ---- 108.20 +2.00 106.20 2165 ---- ---- ---- ---- 106.70 +1.90 104.80 2170 ---- ---- ---- ---- 105.20 +1.80 103.40 2175 ---- ---- ---- ---- 103.80 +1.80 102.00 2180 ---- ---- ---- ---- 102.40 +1.80 100.60 2185 ---- ---- ---- ---- 101.00 +1.80 99.20 2190 ---- ---- ---- ---- 99.70 +1.80 97.90 2195 ---- ---- ---- ---- 98.30 +1.70 96.60 2200 ---- ---- ---- ---- 97.00 +1.70 95.30 2205 ---- ---- ---- ---- 95.70 +1.70 94.00 2210 ---- ---- ---- ---- 94.50 +1.70 92.80 2215 ---- ---- ---- ---- 93.20 +1.70 91.50 2220 ---- ---- ---- ---- 92.00 +1.70 90.30 2225 ---- ---- ---- ---- 90.70 +1.60 89.10 2230 ---- ---- ---- ---- 89.50 +1.60 87.90 2235 ---- ---- ---- ---- 88.40 +1.60 86.80 2240 ---- ---- ---- ---- 87.20 +1.60 85.60 2245 ---- ---- ---- ---- 86.00 +1.50 84.50 2250 ---- ---- ---- ---- 84.90 +1.50 83.40 2255 ---- ---- ---- ---- 83.80 +1.50 82.30 2260 ---- ---- ---- ---- 82.70 +1.50 81.20 2265 ---- ---- ---- ---- 81.60 +1.50 80.10 2270 ---- ---- ---- ---- 80.50 +1.50 79.00 2275 ---- ---- ---- ---- 79.40 +1.40 78.00 2280 ---- ---- ---- ---- 78.40 +1.50 76.90 2285 ---- ---- ---- ---- 77.30 +1.40 75.90 2290 ---- ---- ---- ---- 76.30 +1.40 74.90 2295 ---- ---- ---- ---- 75.30 +1.40 73.90 2300 ---- ---- ---- ---- 74.30 +1.40 72.90 2305 ---- ---- ---- ---- 73.30 +1.30 72.00 2310 ---- ---- ---- ---- 72.30 +1.30 71.00 2315 ---- ---- ---- ---- 71.40 +1.30 70.10 2320 ---- ---- ---- ---- 70.40 +1.30 69.10 2325 ---- ---- ---- ---- 69.50 +1.30 68.20 2330 ---- ---- ---- ---- 68.60 +1.30 67.30 2335 ---- ---- ---- ---- 67.70 +1.30 66.40 2340 ---- ---- ---- ---- 66.80 +1.20 65.60 2345 ---- ---- ---- ---- 65.90 +1.20 64.70 2350 ---- ---- ---- ---- 65.00 +1.20 63.80 2355 ---- ---- ---- ---- 64.20 +1.20 63.00 2360 ---- ---- ---- ---- 63.30 +1.10 62.20 2365 ---- ---- ---- ---- 62.50 +1.10 61.40 2370 ---- ---- ---- ---- 61.70 +1.20 60.50 2375 ---- ---- ---- ---- 60.90 +1.10 59.80 2380 ---- ---- ---- ---- 60.10 +1.10 59.00 2390 ---- ---- ---- ---- 58.50 +1.00 57.50 2400 ---- ---- ---- ---- 57.00 +1.00 56.00 2410 ---- ---- ---- ---- 55.60 +1.00 54.60 2420 ---- ---- ---- ---- 54.20 +1.00 53.20 2425 ---- ---- ---- ---- 53.50 +1.00 52.50 2430 ---- ---- ---- ---- 52.80 +1.00 51.80 2440 ---- ---- ---- ---- 51.50 +1.00 50.50 2450 ---- ---- ---- ---- 50.20 +.90 49.30 2460 ---- ---- ---- ---- 48.90 +.90 48.00 2470 ---- ---- ---- ---- 47.70 +.80 46.90 2475 ---- ---- ---- ---- 47.20 +.90 46.30 2500 ---- ---- ---- ---- 44.30 +.80 43.50 2525 ---- ---- ---- ---- 41.70 +.70 41.00 2550 ---- ---- ---- ---- 39.30 +.70 38.60 2575 ---- ---- ---- ---- 37.10 +.70 36.40 2600 ---- ---- ---- ---- 35.00 +.60 34.40 2625 ---- ---- ---- ---- 33.10 +.60 32.50 2650 ---- ---- ---- ---- 31.40 +.60 30.80 OG AUG24 Gold Option CALL 1400 ---- ---- ---- ---- 688.00 +4.70 683.30 1425 ---- ---- ---- ---- 663.00 +4.70 658.30 1450 ---- ---- ---- ---- 638.00 +4.70 633.30 1475 ---- ---- ---- ---- 613.00 +4.70 608.30 1500 ---- ---- ---- ---- 588.00 +4.70 583.30 1525 ---- ---- ---- ---- 563.10 +4.60 558.50 1550 ---- ---- ---- ---- 538.70 +4.60 534.10 1575 ---- ---- ---- ---- 514.50 +4.50 510.00 1580 ---- ---- ---- ---- 509.70 +4.50 505.20 1590 ---- ---- ---- ---- 500.20 +4.50 495.70 1600 ---- ---- ---- ---- 490.80 +4.50 486.30 1610 ---- ---- ---- ---- 481.30 +4.40 476.90 1620 ---- ---- ---- ---- 472.00 +4.40 467.60 1625 ---- ---- ---- ---- 467.30 +4.40 462.90 1630 ---- ---- ---- ---- 462.70 +4.40 458.30 1640 ---- ---- ---- ---- 453.40 +4.30 449.10 1650 ---- ---- ---- ---- 444.30 +4.40 439.90 1660 ---- ---- ---- ---- 435.10 +4.30 430.80 1670 ---- ---- ---- ---- 426.00 +4.20 421.80 1675 ---- ---- ---- ---- 421.50 +4.20 417.30 1680 ---- ---- ---- ---- 417.00 +4.20 412.80 1685 ---- ---- ---- ---- 412.50 +4.20 408.30 1690 ---- ---- ---- ---- 408.10 +4.30 403.80 1695 ---- ---- ---- ---- 403.60 +4.20 399.40 1700 ---- ---- ---- ---- 399.20 +4.20 395.00 1705 ---- ---- ---- ---- 394.70 +4.10 390.60 1710 ---- ---- ---- ---- 390.30 +4.10 386.20 1715 ---- ---- ---- ---- 385.90 +4.10 381.80 1720 ---- ---- ---- ---- 381.60 +4.20 377.40 1725 ---- ---- ---- ---- 377.20 +4.10 373.10 1730 ---- ---- ---- ---- 372.90 +4.10 368.80 1735 ---- ---- ---- ---- 368.50 +4.00 364.50 1740 ---- ---- ---- ---- 364.20 +4.00 360.20 1745 ---- ---- ---- ---- 359.90 +4.00 355.90 1750 ---- ---- ---- ---- 355.70 +4.00 351.70 1755 ---- ---- ---- ---- 351.40 +4.00 347.40 1760 ---- ---- ---- ---- 347.20 +4.00 343.20 1765 ---- ---- ---- ---- 343.00 +4.00 339.00 1770 ---- ---- ---- ---- 338.80 +3.90 334.90 1775 ---- ---- ---- ---- 334.60 +3.90 330.70 1780 ---- ---- ---- ---- 330.50 +3.90 326.60 1785 ---- ---- ---- ---- 326.40 +3.90 322.50 1790 ---- ---- ---- ---- 322.30 +3.90 318.40 1795 ---- ---- ---- ---- 318.20 +3.90 314.30 1800 ---- ---- ---- ---- 314.10 +3.80 310.30 1805 ---- ---- ---- ---- 310.10 +3.80 306.30 1810 ---- ---- ---- ---- 306.10 +3.80 302.30 1815 ---- ---- ---- ---- 302.10 +3.80 298.30 1820 ---- ---- ---- ---- 298.10 +3.70 294.40 1825 ---- ---- ---- ---- 294.20 +3.70 290.50 1830 ---- ---- ---- ---- 290.30 +3.70 286.60 1835 ---- ---- ---- ---- 286.40 +3.60 282.80 1840 ---- ---- ---- ---- 282.60 +3.70 278.90 1845 ---- ---- ---- ---- 278.80 +3.70 275.10 1850 ---- ---- ---- ---- 275.00 +3.60 271.40 1855 ---- ---- ---- ---- 271.20 +3.60 267.60 1860 ---- ---- ---- ---- 267.50 +3.60 263.90 1865 ---- ---- ---- ---- 263.80 +3.50 260.30 1870 ---- ---- ---- ---- 260.10 +3.50 256.60 1875 ---- ---- ---- ---- 256.50 +3.50 253.00 1880 ---- ---- ---- ---- 252.90 +3.50 249.40 1885 ---- ---- ---- ---- 249.30 +3.40 245.90 1890 ---- ---- ---- ---- 245.80 +3.40 242.40 1895 ---- ---- ---- ---- 242.30 +3.40 238.90 1900 ---- ---- ---- ---- 238.80 +3.30 235.50 1905 ---- ---- ---- ---- 235.40 +3.30 232.10 1910 ---- ---- ---- ---- 232.00 +3.30 228.70 1915 ---- ---- ---- ---- 228.60 +3.20 225.40 1920 ---- ---- ---- ---- 225.30 +3.20 222.10 1925 ---- ---- ---- ---- 222.00 +3.20 218.80 1930 ---- ---- ---- ---- 218.80 +3.20 215.60 1935 ---- ---- ---- ---- 215.60 +3.20 212.40 1940 ---- ---- ---- ---- 212.40 +3.10 209.30 1945 ---- ---- ---- ---- 209.30 +3.10 206.20 1950 ---- ---- ---- ---- 206.20 +3.10 203.10 1955 ---- ---- ---- ---- 203.20 +3.10 200.10 1960 ---- ---- ---- ---- 200.20 +3.10 197.10 1965 ---- ---- ---- ---- 197.20 +3.00 194.20 1970 ---- ---- ---- ---- 194.30 +3.00 191.30 1975 ---- ---- ---- ---- 191.40 +3.00 188.40 1980 ---- ---- ---- ---- 188.50 +2.90 185.60 1985 ---- ---- ---- ---- 185.80 +2.90 182.90 1990 ---- ---- ---- ---- 183.00 +2.90 180.10 1995 ---- ---- ---- ---- 180.30 +2.80 177.50 2000 ---- ---- ---- ---- 177.60 +2.80 174.80 2005 ---- ---- ---- ---- 175.00 +2.80 172.20 2010 ---- ---- ---- ---- 172.40 +2.70 169.70 2015 ---- ---- ---- ---- 169.90 +2.70 167.20 2020 ---- ---- ---- ---- 167.40 +2.70 164.70 2025 ---- ---- ---- ---- 165.00 +2.70 162.30 2030 ---- ---- ---- ---- 162.60 +2.70 159.90 2035 ---- ---- ---- ---- 160.20 +2.60 157.60 2040 ---- ---- ---- ---- 157.90 +2.60 155.30 2045 ---- ---- ---- ---- 155.60 +2.50 153.10 2050 ---- ---- ---- ---- 153.40 +2.50 150.90 2055 ---- ---- ---- ---- 151.20 +2.50 148.70 2060 ---- ---- ---- ---- 149.10 +2.50 146.60 2065 ---- ---- ---- ---- 147.00 +2.50 144.50 2070 ---- ---- ---- ---- 144.90 +2.40 142.50 2075 ---- ---- ---- ---- 142.90 +2.40 140.50 2080 ---- ---- ---- ---- 140.90 +2.40 138.50 2085 ---- ---- ---- ---- 138.90 +2.30 136.60 2090 ---- ---- ---- ---- 137.00 +2.30 134.70 2095 ---- ---- ---- ---- 135.10 +2.20 132.90 2100 ---- ---- ---- ---- 133.30 +2.20 131.10 2105 ---- ---- ---- ---- 131.50 +2.20 129.30 2110 ---- ---- ---- ---- 129.70 +2.20 127.50 2115 ---- ---- ---- ---- 128.00 +2.20 125.80 2120 ---- ---- ---- ---- 126.30 +2.20 124.10 2125 ---- ---- ---- ---- 124.60 +2.10 122.50 2130 ---- ---- ---- ---- 122.90 +2.10 120.80 2135 ---- ---- ---- ---- 121.30 +2.10 119.20 2140 ---- ---- ---- ---- 119.70 +2.00 117.70 2145 ---- ---- ---- ---- 118.10 +2.00 116.10 2150 ---- ---- ---- ---- 116.60 +2.00 114.60 2155 ---- ---- ---- ---- 115.10 +2.00 113.10 2160 ---- ---- ---- ---- 113.60 +2.00 111.60 2165 ---- ---- ---- ---- 112.10 +1.90 110.20 2170 ---- ---- ---- ---- 110.70 +1.90 108.80 2175 ---- ---- ---- ---- 109.30 +1.90 107.40 2180 ---- ---- ---- ---- 107.90 +1.90 106.00 2185 ---- ---- ---- ---- 106.50 +1.80 104.70 2190 ---- ---- ---- ---- 105.10 +1.80 103.30 2195 ---- ---- ---- ---- 103.80 +1.80 102.00 2200 ---- ---- ---- ---- 102.50 +1.80 100.70 2205 ---- ---- ---- ---- 101.20 +1.80 99.40 2210 ---- ---- ---- ---- 99.90 +1.70 98.20 2215 ---- ---- ---- ---- 98.60 +1.70 96.90 2220 ---- ---- ---- ---- 97.40 +1.70 95.70 2225 ---- ---- ---- ---- 96.10 +1.60 94.50 2230 ---- ---- ---- ---- 94.90 +1.60 93.30 2235 ---- ---- ---- ---- 93.70 +1.60 92.10 2240 ---- ---- ---- ---- 92.60 +1.70 90.90 2245 ---- ---- ---- ---- 91.40 +1.60 89.80 2250 ---- ---- ---- ---- 90.20 +1.50 88.70 2255 ---- ---- ---- ---- 89.10 +1.60 87.50 2260 ---- ---- ---- ---- 88.00 +1.60 86.40 2265 ---- ---- ---- ---- 86.90 +1.50 85.40 2270 ---- ---- ---- ---- 85.80 +1.50 84.30 2275 ---- ---- ---- ---- 84.70 +1.50 83.20 2280 ---- ---- ---- ---- 83.70 +1.50 82.20 2285 ---- ---- ---- ---- 82.60 +1.40 81.20 2290 ---- ---- ---- ---- 81.60 +1.40 80.20 2295 ---- ---- ---- ---- 80.60 +1.40 79.20 2300 ---- ---- ---- ---- 79.60 +1.40 78.20 1 2305 ---- ---- ---- ---- 78.60 +1.40 77.20 2310 ---- ---- ---- ---- 77.60 +1.30 76.30 2315 ---- ---- ---- ---- 76.70 +1.40 75.30 2320 ---- ---- ---- ---- 75.80 +1.40 74.40 2325 ---- ---- ---- ---- 74.80 +1.30 73.50 2330 ---- ---- ---- ---- 73.90 +1.30 72.60 2335 ---- ---- ---- ---- 73.00 +1.30 71.70 2340 ---- ---- ---- ---- 72.10 +1.30 70.80 2345 ---- ---- ---- ---- 71.20 +1.20 70.00 2350 ---- ---- ---- ---- 70.40 +1.30 69.10 2355 ---- ---- ---- ---- 69.50 +1.20 68.30 2360 ---- ---- ---- ---- 68.70 +1.20 67.50 2365 ---- ---- ---- ---- 67.90 +1.20 66.70 2370 ---- ---- ---- ---- 67.10 +1.20 65.90 2375 ---- ---- ---- ---- 66.30 +1.20 65.10 2380 ---- ---- ---- ---- 65.50 +1.20 64.30 2390 ---- ---- ---- ---- 63.90 +1.10 62.80 2400 ---- ---- ---- ---- 62.40 +1.10 61.30 2410 ---- ---- ---- ---- 61.00 +1.10 59.90 2420 ---- ---- ---- ---- 59.60 +1.10 58.50 2425 ---- ---- ---- ---- 58.90 +1.10 57.80 2430 ---- ---- ---- ---- 58.20 +1.00 57.20 2440 ---- ---- ---- ---- 56.90 +1.00 55.90 2450 ---- ---- ---- ---- 55.60 +1.00 54.60 2460 ---- ---- ---- ---- 54.30 +.90 53.40 2470 ---- ---- ---- ---- 53.10 +.90 52.20 2475 ---- ---- ---- ---- 52.50 +.90 51.60 2500 ---- ---- ---- ---- 49.70 +.90 48.80 2525 ---- ---- ---- ---- 47.10 +.80 46.30 2550 ---- ---- ---- ---- 44.70 +.80 43.90 2575 ---- ---- ---- ---- 42.40 +.80 41.60 2600 ---- ---- ---- ---- 40.30 +.70 39.60 2625 ---- ---- ---- ---- 38.30 +.60 37.70 2650 ---- ---- ---- ---- 36.50 +.60 35.90 OG SEP24 Gold Option CALL 1475 ---- ---- ---- ---- 627.00 +4.50 622.50 1500 ---- ---- ---- ---- 602.00 +4.40 597.60 1525 ---- ---- ---- ---- 577.40 +4.40 573.00 1550 ---- ---- ---- ---- 553.10 +4.40 548.70 1575 ---- ---- ---- ---- 529.10 +4.30 524.80 1600 ---- ---- ---- ---- 505.50 +4.30 501.20 1625 ---- ---- ---- ---- 482.20 +4.30 477.90 1650 ---- ---- ---- ---- 459.20 +4.20 455.00 1660 ---- ---- ---- ---- 450.10 +4.10 446.00 1670 ---- ---- ---- ---- 441.10 +4.10 437.00 1675 ---- ---- ---- ---- 436.60 +4.10 432.50 1680 ---- ---- ---- ---- 432.10 +4.00 428.10 1690 ---- ---- ---- ---- 423.20 +4.00 419.20 1700 ---- ---- ---- ---- 414.40 +4.00 410.40 1710 ---- ---- ---- ---- 405.60 +4.00 401.60 1720 ---- ---- ---- ---- 396.90 +4.00 392.90 1725 ---- ---- ---- ---- 392.50 +3.90 388.60 1730 ---- ---- ---- ---- 388.20 +3.90 384.30 1740 ---- ---- ---- ---- 379.60 +3.90 375.70 1750 ---- ---- ---- ---- 371.10 +3.80 367.30 1760 ---- ---- ---- ---- 362.70 +3.90 358.80 1765 ---- ---- ---- ---- 358.50 +3.80 354.70 1770 ---- ---- ---- ---- 354.30 +3.80 350.50 1775 ---- ---- ---- ---- 350.20 +3.80 346.40 1780 ---- ---- ---- ---- 346.00 +3.70 342.30 1785 ---- ---- ---- ---- 341.90 +3.70 338.20 1790 ---- ---- ---- ---- 337.80 +3.70 334.10 1795 ---- ---- ---- ---- 333.80 +3.70 330.10 1800 ---- ---- ---- ---- 329.70 +3.60 326.10 1805 ---- ---- ---- ---- 325.70 +3.60 322.10 1810 ---- ---- ---- ---- 321.70 +3.60 318.10 1815 ---- ---- ---- ---- 317.80 +3.70 314.10 1820 ---- ---- ---- ---- 313.80 +3.60 310.20 1825 ---- ---- ---- ---- 309.90 +3.60 306.30 1830 ---- ---- ---- ---- 306.00 +3.60 302.40 1835 ---- ---- ---- ---- 302.10 +3.50 298.60 1840 ---- ---- ---- ---- 298.30 +3.50 294.80 1845 ---- ---- ---- ---- 294.50 +3.50 291.00 1850 ---- ---- ---- ---- 290.70 +3.50 287.20 1855 ---- ---- ---- ---- 287.00 +3.50 283.50 1860 ---- ---- ---- ---- 283.20 +3.40 279.80 1865 ---- ---- ---- ---- 279.50 +3.40 276.10 1870 ---- ---- ---- ---- 275.90 +3.40 272.50 1875 ---- ---- ---- ---- 272.30 +3.40 268.90 1880 ---- ---- ---- ---- 268.70 +3.40 265.30 1885 ---- ---- ---- ---- 265.10 +3.30 261.80 1890 ---- ---- ---- ---- 261.60 +3.30 258.30 1895 ---- ---- ---- ---- 258.10 +3.30 254.80 1900 ---- ---- ---- ---- 254.60 +3.30 251.30 1905 ---- ---- ---- ---- 251.20 +3.30 247.90 1910 ---- ---- ---- ---- 247.80 +3.20 244.60 1915 ---- ---- ---- ---- 244.40 +3.20 241.20 1920 ---- ---- ---- ---- 241.10 +3.20 237.90 1925 ---- ---- ---- ---- 237.80 +3.10 234.70 1930 ---- ---- ---- ---- 234.50 +3.10 231.40 1935 ---- ---- ---- ---- 231.30 +3.10 228.20 1940 ---- ---- ---- ---- 228.10 +3.00 225.10 1945 ---- ---- ---- ---- 225.00 +3.00 222.00 1950 ---- ---- ---- ---- 221.90 +3.00 218.90 1955 ---- ---- ---- ---- 218.80 +3.00 215.80 1960 ---- ---- ---- ---- 215.80 +3.00 212.80 1965 ---- ---- ---- ---- 212.80 +3.00 209.80 1970 ---- ---- ---- ---- 209.80 +2.90 206.90 1975 ---- ---- ---- ---- 206.90 +2.90 204.00 1980 ---- ---- ---- ---- 204.00 +2.80 201.20 1985 ---- ---- ---- ---- 201.20 +2.90 198.30 1990 ---- ---- ---- ---- 198.40 +2.80 195.60 1995 ---- ---- ---- ---- 195.60 +2.80 192.80 2000 ---- ---- ---- ---- 192.90 +2.80 190.10 2005 ---- ---- ---- ---- 190.20 +2.70 187.50 2010 ---- ---- ---- ---- 187.50 +2.70 184.80 2015 ---- ---- ---- ---- 184.90 +2.60 182.30 2020 ---- ---- ---- ---- 182.40 +2.70 179.70 2025 ---- ---- ---- ---- 179.80 +2.60 177.20 2030 ---- ---- ---- ---- 177.40 +2.60 174.80 2035 ---- ---- ---- ---- 174.90 +2.60 172.30 2040 ---- ---- ---- ---- 172.50 +2.50 170.00 2045 ---- ---- ---- ---- 170.10 +2.50 167.60 2050 ---- ---- ---- ---- 167.80 +2.50 165.30 2055 ---- ---- ---- ---- 165.50 +2.50 163.00 2060 ---- ---- ---- ---- 163.30 +2.50 160.80 2065 ---- ---- ---- ---- 161.00 +2.40 158.60 2070 ---- ---- ---- ---- 158.90 +2.40 156.50 2075 ---- ---- ---- ---- 156.70 +2.30 154.40 2080 ---- ---- ---- ---- 154.60 +2.30 152.30 2085 ---- ---- ---- ---- 152.60 +2.30 150.30 2090 ---- ---- ---- ---- 150.50 +2.20 148.30 2095 ---- ---- ---- ---- 148.50 +2.20 146.30 2100 ---- ---- ---- ---- 146.60 +2.30 144.30 2105 ---- ---- ---- ---- 144.70 +2.30 142.40 2110 ---- ---- ---- ---- 142.80 +2.20 140.60 2115 ---- ---- ---- ---- 140.90 +2.10 138.80 2120 ---- ---- ---- ---- 139.10 +2.10 137.00 2125 ---- ---- ---- ---- 137.30 +2.10 135.20 2130 ---- ---- ---- ---- 135.60 +2.10 133.50 2135 ---- ---- ---- ---- 133.80 +2.10 131.70 2140 ---- ---- ---- ---- 132.10 +2.00 130.10 2145 ---- ---- ---- ---- 130.50 +2.10 128.40 2150 ---- ---- ---- ---- 128.80 +2.00 126.80 2155 ---- ---- ---- ---- 127.20 +2.00 125.20 2160 ---- ---- ---- ---- 125.60 +1.90 123.70 2165 ---- ---- ---- ---- 124.10 +2.00 122.10 2170 ---- ---- ---- ---- 122.60 +2.00 120.60 2175 ---- ---- ---- ---- 121.10 +1.90 119.20 2180 ---- ---- ---- ---- 119.60 +1.90 117.70 2185 ---- ---- ---- ---- 118.10 +1.80 116.30 2190 ---- ---- ---- ---- 116.70 +1.80 114.90 2195 ---- ---- ---- ---- 115.30 +1.80 113.50 2200 ---- ---- ---- ---- 114.00 +1.80 112.20 2205 ---- ---- ---- ---- 112.60 +1.80 110.80 2210 ---- ---- ---- ---- 111.30 +1.80 109.50 2215 ---- ---- ---- ---- 110.00 +1.80 108.20 2220 ---- ---- ---- ---- 108.70 +1.70 107.00 2225 ---- ---- ---- ---- 107.40 +1.70 105.70 2230 ---- ---- ---- ---- 106.20 +1.70 104.50 2235 ---- ---- ---- ---- 105.00 +1.70 103.30 2240 ---- ---- ---- ---- 103.80 +1.70 102.10 2245 ---- ---- ---- ---- 102.60 +1.70 100.90 2250 ---- ---- ---- ---- 101.40 +1.60 99.80 2255 ---- ---- ---- ---- 100.30 +1.60 98.70 2260 ---- ---- ---- ---- 99.10 +1.60 97.50 2265 ---- ---- ---- ---- 98.00 +1.60 96.40 2270 ---- ---- ---- ---- 96.90 +1.50 95.40 2275 ---- ---- ---- ---- 95.80 +1.50 94.30 2280 ---- ---- ---- ---- 94.80 +1.60 93.20 2285 ---- ---- ---- ---- 93.70 +1.50 92.20 2290 ---- ---- ---- ---- 92.70 +1.50 91.20 2295 ---- ---- ---- ---- 91.70 +1.50 90.20 2300 ---- ---- ---- ---- 90.70 +1.50 89.20 2305 ---- ---- ---- ---- 89.70 +1.50 88.20 2310 ---- ---- ---- ---- 88.70 +1.40 87.30 2315 ---- ---- ---- ---- 87.70 +1.40 86.30 2320 ---- ---- ---- ---- 86.80 +1.40 85.40 2325 ---- ---- ---- ---- 85.90 +1.40 84.50 2330 ---- ---- ---- ---- 84.90 +1.30 83.60 2335 ---- ---- ---- ---- 84.00 +1.30 82.70 2340 ---- ---- ---- ---- 83.10 +1.30 81.80 2345 ---- ---- ---- ---- 82.30 +1.30 81.00 2350 ---- ---- ---- ---- 81.40 +1.30 80.10 2355 ---- ---- ---- ---- 80.60 +1.30 79.30 2360 ---- ---- ---- ---- 79.70 +1.20 78.50 2365 ---- ---- ---- ---- 78.90 +1.30 77.60 2370 ---- ---- ---- ---- 78.10 +1.30 76.80 2375 ---- ---- ---- ---- 77.30 +1.20 76.10 2380 ---- ---- ---- ---- 76.50 +1.20 75.30 2385 ---- ---- ---- ---- 75.70 +1.20 74.50 2390 ---- ---- ---- ---- 75.00 +1.20 73.80 2400 ---- ---- ---- ---- 73.50 +1.20 72.30 2410 ---- ---- ---- ---- 72.00 +1.10 70.90 2420 ---- ---- ---- ---- 70.60 +1.10 69.50 2425 ---- ---- ---- ---- 69.90 +1.10 68.80 2430 ---- ---- ---- ---- 69.20 +1.10 68.10 2440 ---- ---- ---- ---- 67.90 +1.10 66.80 2450 ---- ---- ---- ---- 66.60 +1.10 65.50 2460 ---- ---- ---- ---- 65.30 +1.00 64.30 2470 ---- ---- ---- ---- 64.10 +1.00 63.10 2475 ---- ---- ---- ---- 63.50 +1.00 62.50 2480 ---- ---- ---- ---- 62.90 +1.00 61.90 2500 ---- ---- ---- ---- 60.70 +1.00 59.70 2525 ---- ---- ---- ---- 58.00 +.90 57.10 2550 ---- ---- ---- ---- 55.50 +.80 54.70 2575 ---- ---- ---- ---- 53.20 +.80 52.40 2600 ---- ---- ---- ---- 51.10 +.80 50.30 2625 ---- ---- ---- ---- 49.10 +.80 48.30 2650 ---- ---- ---- ---- 47.20 +.70 46.50 2675 ---- ---- ---- ---- 45.50 +.70 44.80 OG OCT24 Gold Option CALL 1500 ---- ---- ---- ---- 602.00 +4.50 597.50 1525 ---- ---- ---- ---- 577.10 +4.40 572.70 1550 ---- ---- ---- ---- 552.70 +4.40 548.30 1575 ---- ---- ---- ---- 528.70 +4.40 524.30 1600 ---- ---- ---- ---- 505.00 +4.30 500.70 1625 ---- ---- ---- ---- 481.80 +4.20 477.60 1650 ---- ---- ---- ---- 459.00 +4.20 454.80 1675 ---- ---- ---- ---- 436.60 +4.10 432.50 1680 ---- ---- ---- ---- 432.20 +4.10 428.10 1690 ---- ---- ---- ---- 423.40 +4.00 419.40 1700 ---- ---- ---- ---- 414.70 +4.00 410.70 1710 ---- ---- ---- ---- 406.00 +4.00 402.00 1720 ---- ---- ---- ---- 397.40 +3.90 393.50 1725 ---- ---- ---- ---- 393.20 +4.00 389.20 1730 ---- ---- ---- ---- 388.90 +3.90 385.00 1740 ---- ---- ---- ---- 380.50 +3.90 376.60 1750 ---- ---- ---- ---- 372.10 +3.90 368.20 1760 ---- ---- ---- ---- 363.80 +3.80 360.00 1770 ---- ---- ---- ---- 355.60 +3.80 351.80 1775 ---- ---- ---- ---- 351.50 +3.80 347.70 1780 ---- ---- ---- ---- 347.50 +3.80 343.70 1785 ---- ---- ---- ---- 343.40 +3.70 339.70 1790 ---- ---- ---- ---- 339.40 +3.70 335.70 1795 ---- ---- ---- ---- 335.40 +3.70 331.70 1800 ---- ---- ---- ---- 331.50 +3.70 327.80 1805 ---- ---- ---- ---- 327.50 +3.60 323.90 1810 ---- ---- ---- ---- 323.60 +3.60 320.00 1815 ---- ---- ---- ---- 319.70 +3.60 316.10 1820 ---- ---- ---- ---- 315.80 +3.60 312.20 1825 ---- ---- ---- ---- 312.00 +3.60 308.40 1830 ---- ---- ---- ---- 308.20 +3.60 304.60 1835 ---- ---- ---- ---- 304.40 +3.60 300.80 1840 ---- ---- ---- ---- 300.60 +3.50 297.10 1845 ---- ---- ---- ---- 296.80 +3.50 293.30 1850 ---- ---- ---- ---- 293.10 +3.50 289.60 1855 ---- ---- ---- ---- 289.40 +3.40 286.00 1860 ---- ---- ---- ---- 285.80 +3.50 282.30 1865 ---- ---- ---- ---- 282.10 +3.40 278.70 1870 ---- ---- ---- ---- 278.50 +3.40 275.10 1875 ---- ---- ---- ---- 274.90 +3.30 271.60 1880 ---- ---- ---- ---- 271.40 +3.30 268.10 1885 ---- ---- ---- ---- 267.90 +3.30 264.60 1890 ---- ---- ---- ---- 264.40 +3.30 261.10 1895 ---- ---- ---- ---- 260.90 +3.20 257.70 1900 ---- ---- ---- ---- 257.50 +3.20 254.30 1905 ---- ---- ---- ---- 254.10 +3.20 250.90 1910 ---- ---- ---- ---- 250.80 +3.20 247.60 1915 ---- ---- ---- ---- 247.40 +3.10 244.30 1920 ---- ---- ---- ---- 244.20 +3.20 241.00 1925 ---- ---- ---- ---- 240.90 +3.10 237.80 1930 ---- ---- ---- ---- 237.70 +3.10 234.60 1935 ---- ---- ---- ---- 234.50 +3.10 231.40 1940 ---- ---- ---- ---- 231.40 +3.10 228.30 1945 ---- ---- ---- ---- 228.30 +3.10 225.20 1950 ---- ---- ---- ---- 225.20 +3.00 222.20 1955 ---- ---- ---- ---- 222.20 +3.00 219.20 1960 ---- ---- ---- ---- 219.20 +3.00 216.20 1965 ---- ---- ---- ---- 216.20 +2.90 213.30 1970 ---- ---- ---- ---- 213.30 +2.90 210.40 1975 ---- ---- ---- ---- 210.40 +2.90 207.50 1980 ---- ---- ---- ---- 207.60 +2.90 204.70 1985 ---- ---- ---- ---- 204.80 +2.80 202.00 1990 ---- ---- ---- ---- 202.00 +2.80 199.20 1995 ---- ---- ---- ---- 199.30 +2.70 196.60 2000 ---- ---- ---- ---- 196.70 +2.80 193.90 2005 ---- ---- ---- ---- 194.10 +2.80 191.30 2010 ---- ---- ---- ---- 191.50 +2.70 188.80 2015 ---- ---- ---- ---- 188.90 +2.70 186.20 2020 ---- ---- ---- ---- 186.40 +2.60 183.80 2025 ---- ---- ---- ---- 184.00 +2.70 181.30 2030 ---- ---- ---- ---- 181.50 +2.60 178.90 2035 ---- ---- ---- ---- 179.20 +2.60 176.60 2040 ---- ---- ---- ---- 176.80 +2.50 174.30 2045 ---- ---- ---- ---- 174.50 +2.50 172.00 2050 ---- ---- ---- ---- 172.30 +2.50 169.80 2055 ---- ---- ---- ---- 170.00 +2.40 167.60 2060 ---- ---- ---- ---- 167.80 +2.40 165.40 2065 ---- ---- ---- ---- 165.70 +2.40 163.30 2070 ---- ---- ---- ---- 163.60 +2.40 161.20 2075 ---- ---- ---- ---- 161.50 +2.40 159.10 2080 ---- ---- ---- ---- 159.40 +2.30 157.10 2085 ---- ---- ---- ---- 157.40 +2.30 155.10 2090 ---- ---- ---- ---- 155.40 +2.30 153.10 2095 ---- ---- ---- ---- 153.50 +2.30 151.20 2100 ---- ---- ---- ---- 151.60 +2.30 149.30 2105 ---- ---- ---- ---- 149.70 +2.30 147.40 2110 ---- ---- ---- ---- 147.80 +2.20 145.60 2115 ---- ---- ---- ---- 146.00 +2.20 143.80 2120 ---- ---- ---- ---- 144.20 +2.20 142.00 2125 ---- ---- ---- ---- 142.40 +2.10 140.30 2130 ---- ---- ---- ---- 140.70 +2.10 138.60 2135 ---- ---- ---- ---- 139.00 +2.10 136.90 2140 ---- ---- ---- ---- 137.30 +2.10 135.20 2145 ---- ---- ---- ---- 135.60 +2.00 133.60 2150 ---- ---- ---- ---- 134.00 +2.00 132.00 2155 ---- ---- ---- ---- 132.40 +2.00 130.40 2160 ---- ---- ---- ---- 130.80 +2.00 128.80 2165 ---- ---- ---- ---- 129.30 +2.00 127.30 2170 ---- ---- ---- ---- 127.80 +2.00 125.80 2175 ---- ---- ---- ---- 126.30 +2.00 124.30 2180 ---- ---- ---- ---- 124.80 +1.90 122.90 2185 ---- ---- ---- ---- 123.30 +1.90 121.40 2190 ---- ---- ---- ---- 121.90 +1.90 120.00 2195 ---- ---- ---- ---- 120.50 +1.80 118.70 2200 ---- ---- ---- ---- 119.10 +1.80 117.30 2205 ---- ---- ---- ---- 117.80 +1.80 116.00 2210 ---- ---- ---- ---- 116.40 +1.80 114.60 2215 ---- ---- ---- ---- 115.10 +1.80 113.30 2220 ---- ---- ---- ---- 113.80 +1.70 112.10 2225 ---- ---- ---- ---- 112.50 +1.70 110.80 2230 ---- ---- ---- ---- 111.30 +1.70 109.60 2235 ---- ---- ---- ---- 110.10 +1.70 108.40 2240 ---- ---- ---- ---- 108.80 +1.60 107.20 2245 ---- ---- ---- ---- 107.60 +1.60 106.00 2250 ---- ---- ---- ---- 106.50 +1.70 104.80 2255 ---- ---- ---- ---- 105.30 +1.60 103.70 2260 ---- ---- ---- ---- 104.20 +1.70 102.50 2265 ---- ---- ---- ---- 103.00 +1.60 101.40 2270 ---- ---- ---- ---- 101.90 +1.60 100.30 2275 ---- ---- ---- ---- 100.80 +1.50 99.30 2280 ---- ---- ---- ---- 99.80 +1.60 98.20 2285 ---- ---- ---- ---- 98.70 +1.50 97.20 2290 ---- ---- ---- ---- 97.70 +1.60 96.10 2295 ---- ---- ---- ---- 96.60 +1.50 95.10 2300 ---- ---- ---- ---- 95.60 +1.50 94.10 2305 ---- ---- ---- ---- 94.60 +1.50 93.10 2310 ---- ---- ---- ---- 93.60 +1.40 92.20 2315 ---- ---- ---- ---- 92.70 +1.50 91.20 2320 ---- ---- ---- ---- 91.70 +1.40 90.30 2325 ---- ---- ---- ---- 90.80 +1.50 89.30 2330 ---- ---- ---- ---- 89.80 +1.40 88.40 2335 ---- ---- ---- ---- 88.90 +1.40 87.50 2340 ---- ---- ---- ---- 88.00 +1.30 86.70 2345 ---- ---- ---- ---- 87.10 +1.30 85.80 2350 ---- ---- ---- ---- 86.30 +1.40 84.90 2355 ---- ---- ---- ---- 85.40 +1.30 84.10 2360 ---- ---- ---- ---- 84.60 +1.40 83.20 2365 ---- ---- ---- ---- 83.70 +1.30 82.40 2370 ---- ---- ---- ---- 82.90 +1.30 81.60 2375 ---- ---- ---- ---- 82.10 +1.30 80.80 2380 ---- ---- ---- ---- 81.30 +1.30 80.00 2385 ---- ---- ---- ---- 80.50 +1.20 79.30 2390 ---- ---- ---- ---- 79.70 +1.20 78.50 2400 ---- ---- ---- ---- 78.20 +1.20 77.00 2410 ---- ---- ---- ---- 76.70 +1.10 75.60 2420 ---- ---- ---- ---- 75.30 +1.10 74.20 2425 ---- ---- ---- ---- 74.60 +1.10 73.50 2430 ---- ---- ---- ---- 73.90 +1.10 72.80 2440 ---- ---- ---- ---- 72.60 +1.10 71.50 2450 ---- ---- ---- ---- 71.30 +1.10 70.20 2460 ---- ---- ---- ---- 70.00 +1.10 68.90 2470 ---- ---- ---- ---- 68.80 +1.10 67.70 2475 ---- ---- ---- ---- 68.20 +1.10 67.10 2480 ---- ---- ---- ---- 67.60 +1.10 66.50 2500 ---- ---- ---- ---- 65.30 +1.00 64.30 2525 ---- ---- ---- ---- 62.60 +1.00 61.60 2550 ---- ---- ---- ---- 60.00 +.90 59.10 2575 ---- ---- ---- ---- 57.70 +.90 56.80 2600 ---- ---- ---- ---- 55.50 +.90 54.60 2625 ---- ---- ---- ---- 53.40 +.80 52.60 2650 ---- ---- ---- ---- 51.50 +.80 50.70 2675 ---- ---- ---- ---- 49.70 +.70 49.00 OG NOV24 Gold Option CALL 1500 ---- ---- ---- ---- 615.20 +4.00 611.20 1525 ---- ---- ---- ---- 590.30 +4.00 586.30 1550 ---- ---- ---- ---- 565.80 +4.00 561.80 1575 ---- ---- ---- ---- 541.70 +3.90 537.80 1600 ---- ---- ---- ---- 518.10 +3.80 514.30 1625 ---- ---- ---- ---- 494.90 +3.80 491.10 1650 ---- ---- ---- ---- 472.20 +3.80 468.40 1675 ---- ---- ---- ---- 449.90 +3.70 446.20 1690 ---- ---- ---- ---- 436.70 +3.70 433.00 1700 ---- ---- ---- ---- 428.00 +3.60 424.40 1710 ---- ---- ---- ---- 419.40 +3.60 415.80 1720 ---- ---- ---- ---- 410.80 +3.50 407.30 1725 ---- ---- ---- ---- 406.60 +3.60 403.00 1730 ---- ---- ---- ---- 402.40 +3.60 398.80 1740 ---- ---- ---- ---- 394.00 +3.50 390.50 1750 ---- ---- ---- ---- 385.70 +3.50 382.20 1760 ---- ---- ---- ---- 377.40 +3.40 374.00 1770 ---- ---- ---- ---- 369.30 +3.40 365.90 1775 ---- ---- ---- ---- 365.20 +3.40 361.80 1780 ---- ---- ---- ---- 361.20 +3.40 357.80 1790 ---- ---- ---- ---- 353.20 +3.30 349.90 1795 ---- ---- ---- ---- 349.20 +3.30 345.90 1800 ---- ---- ---- ---- 345.30 +3.30 342.00 1805 ---- ---- ---- ---- 341.40 +3.30 338.10 1810 ---- ---- ---- ---- 337.50 +3.30 334.20 1815 ---- ---- ---- ---- 333.60 +3.30 330.30 1820 ---- ---- ---- ---- 329.70 +3.20 326.50 1825 ---- ---- ---- ---- 325.90 +3.20 322.70 1830 ---- ---- ---- ---- 322.10 +3.20 318.90 1835 ---- ---- ---- ---- 318.30 +3.20 315.10 1840 ---- ---- ---- ---- 314.50 +3.10 311.40 1845 ---- ---- ---- ---- 310.80 +3.20 307.60 1850 ---- ---- ---- ---- 307.10 +3.20 303.90 1855 ---- ---- ---- ---- 303.40 +3.20 300.20 1860 ---- ---- ---- ---- 299.70 +3.10 296.60 1865 ---- ---- ---- ---- 296.00 +3.00 293.00 1870 ---- ---- ---- ---- 292.40 +3.10 289.30 1875 ---- ---- ---- ---- 288.80 +3.00 285.80 1880 ---- ---- ---- ---- 285.20 +3.00 282.20 1885 ---- ---- ---- ---- 281.70 +3.00 278.70 1890 ---- ---- ---- ---- 278.10 +2.90 275.20 1895 ---- ---- ---- ---- 274.60 +2.90 271.70 1900 ---- ---- ---- ---- 271.20 +3.00 268.20 1905 ---- ---- ---- ---- 267.70 +2.90 264.80 1910 ---- ---- ---- ---- 264.30 +2.90 261.40 1915 ---- ---- ---- ---- 260.90 +2.90 258.00 1920 ---- ---- ---- ---- 257.60 +2.90 254.70 1925 ---- ---- ---- ---- 254.20 +2.80 251.40 1930 ---- ---- ---- ---- 250.90 +2.80 248.10 1935 ---- ---- ---- ---- 247.70 +2.80 244.90 1940 ---- ---- ---- ---- 244.50 +2.80 241.70 1945 ---- ---- ---- ---- 241.30 +2.80 238.50 1950 ---- ---- ---- ---- 238.10 +2.70 235.40 1955 ---- ---- ---- ---- 235.00 +2.70 232.30 1960 ---- ---- ---- ---- 231.90 +2.70 229.20 1965 ---- ---- ---- ---- 228.80 +2.60 226.20 1970 ---- ---- ---- ---- 225.80 +2.60 223.20 1975 ---- ---- ---- ---- 222.90 +2.70 220.20 1980 ---- ---- ---- ---- 219.90 +2.60 217.30 1985 ---- ---- ---- ---- 217.00 +2.60 214.40 1990 ---- ---- ---- ---- 214.20 +2.60 211.60 1995 ---- ---- ---- ---- 211.40 +2.60 208.80 2000 ---- ---- ---- ---- 208.60 +2.50 206.10 2005 ---- ---- ---- ---- 205.90 +2.50 203.40 2010 ---- ---- ---- ---- 203.20 +2.50 200.70 2015 ---- ---- ---- ---- 200.50 +2.40 198.10 2020 ---- ---- ---- ---- 197.90 +2.40 195.50 2025 ---- ---- ---- ---- 195.40 +2.40 193.00 2030 ---- ---- ---- ---- 192.80 +2.30 190.50 2035 ---- ---- ---- ---- 190.40 +2.40 188.00 2040 ---- ---- ---- ---- 187.90 +2.30 185.60 2045 ---- ---- ---- ---- 185.50 +2.30 183.20 2050 ---- ---- ---- ---- 183.20 +2.30 180.90 2055 ---- ---- ---- ---- 180.90 +2.30 178.60 2060 ---- ---- ---- ---- 178.60 +2.20 176.40 2065 ---- ---- ---- ---- 176.40 +2.20 174.20 2070 ---- ---- ---- ---- 174.20 +2.20 172.00 2075 ---- ---- ---- ---- 172.00 +2.20 169.80 2080 ---- ---- ---- ---- 169.90 +2.10 167.80 2085 ---- ---- ---- ---- 167.80 +2.10 165.70 2090 ---- ---- ---- ---- 165.80 +2.10 163.70 2095 ---- ---- ---- ---- 163.80 +2.10 161.70 2100 ---- ---- ---- ---- 161.80 +2.10 159.70 2105 ---- ---- ---- ---- 159.90 +2.10 157.80 2110 ---- ---- ---- ---- 158.00 +2.00 156.00 2115 ---- ---- ---- ---- 156.10 +2.00 154.10 2120 ---- ---- ---- ---- 154.30 +2.00 152.30 2125 ---- ---- ---- ---- 152.50 +2.00 150.50 2130 ---- ---- ---- ---- 150.80 +2.00 148.80 2135 ---- ---- ---- ---- 149.00 +1.90 147.10 2140 ---- ---- ---- ---- 147.30 +1.90 145.40 2145 ---- ---- ---- ---- 145.60 +1.90 143.70 2150 ---- ---- ---- ---- 144.00 +1.90 142.10 630 2155 ---- ---- ---- ---- 142.40 +1.90 140.50 2160 ---- ---- ---- ---- 140.80 +1.80 139.00 2165 ---- ---- ---- ---- 139.30 +1.90 137.40 2170 ---- ---- ---- ---- 137.70 +1.80 135.90 2175 ---- ---- ---- ---- 136.20 +1.80 134.40 2180 ---- ---- ---- ---- 134.70 +1.70 133.00 2185 ---- ---- ---- ---- 133.30 +1.80 131.50 2190 ---- ---- ---- ---- 131.80 +1.70 130.10 2195 ---- ---- ---- ---- 130.40 +1.70 128.70 2200 ---- ---- ---- ---- 129.00 +1.70 127.30 2205 ---- ---- ---- ---- 127.70 +1.70 126.00 2210 ---- ---- ---- ---- 126.30 +1.60 124.70 2215 ---- ---- ---- ---- 125.00 +1.70 123.30 2220 ---- ---- ---- ---- 123.70 +1.70 122.00 2225 ---- ---- ---- ---- 122.40 +1.60 120.80 2230 ---- ---- ---- ---- 121.10 +1.60 119.50 2235 ---- ---- ---- ---- 119.80 +1.50 118.30 2240 ---- ---- ---- ---- 118.60 +1.60 117.00 2245 ---- ---- ---- ---- 117.40 +1.60 115.80 2250 ---- ---- ---- ---- 116.20 +1.60 114.60 2255 ---- ---- ---- ---- 115.00 +1.60 113.40 2260 ---- ---- ---- ---- 113.80 +1.50 112.30 2265 ---- ---- ---- ---- 112.60 +1.50 111.10 2270 ---- ---- ---- ---- 111.40 +1.50 109.90 2275 ---- ---- ---- ---- 110.30 +1.50 108.80 2280 ---- ---- ---- ---- 109.10 +1.40 107.70 2285 ---- ---- ---- ---- 108.00 +1.40 106.60 2290 ---- ---- ---- ---- 106.90 +1.40 105.50 2295 ---- ---- ---- ---- 105.80 +1.40 104.40 2300 ---- ---- ---- ---- 104.70 +1.40 103.30 2305 ---- ---- ---- ---- 103.60 +1.40 102.20 2310 ---- ---- ---- ---- 102.50 +1.40 101.10 2315 ---- ---- ---- ---- 101.40 +1.30 100.10 2320 ---- ---- ---- ---- 100.40 +1.30 99.10 2325 ---- ---- ---- ---- 99.40 +1.40 98.00 2330 ---- ---- ---- ---- 98.30 +1.30 97.00 2335 ---- ---- ---- ---- 97.30 +1.30 96.00 2340 ---- ---- ---- ---- 96.30 +1.30 95.00 2345 ---- ---- ---- ---- 95.30 +1.30 94.00 2350 ---- ---- ---- ---- 94.30 +1.30 93.00 2355 ---- ---- ---- ---- 93.30 +1.20 92.10 2360 ---- ---- ---- ---- 92.40 +1.30 91.10 2365 ---- ---- ---- ---- 91.40 +1.20 90.20 2370 ---- ---- ---- ---- 90.50 +1.20 89.30 2375 ---- ---- ---- ---- 89.50 +1.20 88.30 2380 ---- ---- ---- ---- 88.60 +1.20 87.40 2385 ---- ---- ---- ---- 87.70 +1.20 86.50 2390 ---- ---- ---- ---- 86.80 +1.20 85.60 2395 ---- ---- ---- ---- 85.90 +1.10 84.80 2400 ---- ---- ---- ---- 85.00 +1.10 83.90 2410 ---- ---- ---- ---- 83.30 +1.10 82.20 2420 ---- ---- ---- ---- 81.60 +1.00 80.60 2425 ---- ---- ---- ---- 80.80 +1.10 79.70 2430 ---- ---- ---- ---- 80.00 +1.10 78.90 2440 ---- ---- ---- ---- 78.40 +1.00 77.40 2450 ---- ---- ---- ---- 76.90 +1.10 75.80 2460 ---- ---- ---- ---- 75.40 +1.00 74.40 2470 ---- ---- ---- ---- 73.90 +1.00 72.90 2475 ---- ---- ---- ---- 73.20 +1.00 72.20 2480 ---- ---- ---- ---- 72.50 +1.00 71.50 2490 ---- ---- ---- ---- 71.10 +1.00 70.10 2500 ---- ---- ---- ---- 69.70 +.90 68.80 2525 ---- ---- ---- ---- 66.50 +.90 65.60 2550 ---- ---- ---- ---- 63.50 +.90 62.60 2575 ---- ---- ---- ---- 60.60 +.80 59.80 2600 ---- ---- ---- ---- 58.00 +.80 57.20 2625 ---- ---- ---- ---- 55.50 +.80 54.70 2650 ---- ---- ---- ---- 53.10 +.70 52.40 2675 ---- ---- ---- ---- 50.90 +.60 50.30 2700 ---- ---- ---- ---- 48.90 +.70 48.20 OG DEC24 Gold Option CALL 950 ---- ---- ---- ---- 1165.20 +4.00 1161.20 975 ---- ---- ---- ---- 1140.20 +4.00 1136.20 1000 ---- ---- ---- ---- 1115.20 +4.00 1111.20 1025 ---- ---- ---- ---- 1090.20 +4.00 1086.20 1050 ---- ---- ---- ---- 1065.20 +4.00 1061.20 1075 ---- ---- ---- ---- 1040.20 +4.00 1036.20 1100 ---- ---- ---- ---- 1015.20 +4.00 1011.20 1125 ---- ---- ---- ---- 990.20 +4.00 986.20 1130 ---- ---- ---- ---- 985.20 +4.00 981.20 1140 ---- ---- ---- ---- 975.20 +4.00 971.20 1150 ---- ---- ---- ---- 965.20 +4.00 961.20 1160 ---- ---- ---- ---- 955.20 +4.00 951.20 1170 ---- ---- ---- ---- 945.20 +4.00 941.20 1175 ---- ---- ---- ---- 940.20 +4.00 936.20 1180 ---- ---- ---- ---- 935.20 +4.00 931.20 1190 ---- ---- ---- ---- 925.20 +4.00 921.20 1200 ---- ---- ---- ---- 915.20 +4.00 911.20 1210 ---- ---- ---- ---- 905.20 +4.00 901.20 1220 ---- ---- ---- ---- 895.20 +4.00 891.20 1225 ---- ---- ---- ---- 890.20 +4.00 886.20 1230 ---- ---- ---- ---- 885.20 +4.00 881.20 1235 ---- ---- ---- ---- 880.20 +4.00 876.20 1240 ---- ---- ---- ---- 875.20 +4.00 871.20 1245 ---- ---- ---- ---- 870.20 +4.00 866.20 1250 ---- ---- ---- ---- 865.20 +4.00 861.20 1255 ---- ---- ---- ---- 860.20 +4.00 856.20 1260 ---- ---- ---- ---- 855.20 +4.00 851.20 1265 ---- ---- ---- ---- 850.20 +4.00 846.20 1270 ---- ---- ---- ---- 845.20 +4.00 841.20 1275 ---- ---- ---- ---- 840.20 +4.00 836.20 1280 ---- ---- ---- ---- 835.20 +4.00 831.20 1285 ---- ---- ---- ---- 830.20 +4.00 826.20 1290 ---- ---- ---- ---- 825.20 +4.00 821.20 1295 ---- ---- ---- ---- 820.20 +4.00 816.20 1300 ---- ---- ---- ---- 815.20 +4.00 811.20 1305 ---- ---- ---- ---- 810.20 +4.00 806.20 1310 ---- ---- ---- ---- 805.20 +4.00 801.20 1315 ---- ---- ---- ---- 800.20 +4.00 796.20 1320 ---- ---- ---- ---- 795.20 +4.00 791.20 1325 ---- ---- ---- ---- 790.20 +4.00 786.20 1330 ---- ---- ---- ---- 785.20 +4.00 781.20 1335 ---- ---- ---- ---- 780.20 +4.00 776.20 1340 ---- ---- ---- ---- 775.20 +4.00 771.20 1345 ---- ---- ---- ---- 770.20 +4.00 766.20 1350 ---- ---- ---- ---- 765.20 +4.00 761.20 1355 ---- ---- ---- ---- 760.20 +4.00 756.20 1360 ---- ---- ---- ---- 755.20 +4.00 751.20 1365 ---- ---- ---- ---- 750.20 +4.00 746.20 1370 ---- ---- ---- ---- 745.20 +4.00 741.20 1375 ---- ---- ---- ---- 740.20 +4.00 736.20 1380 ---- ---- ---- ---- 735.20 +4.00 731.20 1385 ---- ---- ---- ---- 730.20 +4.00 726.20 1390 ---- ---- ---- ---- 725.20 +4.00 721.20 1395 ---- ---- ---- ---- 720.20 +4.00 716.20 1400 ---- ---- ---- ---- 715.20 +4.00 711.20 1405 ---- ---- ---- ---- 710.20 +4.00 706.20 1410 ---- ---- ---- ---- 705.20 +4.00 701.20 1415 ---- ---- ---- ---- 700.20 +4.00 696.20 1420 ---- ---- ---- ---- 695.20 +4.00 691.20 1425 ---- ---- ---- ---- 690.20 +4.00 686.20 1430 ---- ---- ---- ---- 685.20 +4.00 681.20 1435 ---- ---- ---- ---- 680.20 +4.00 676.20 1440 ---- ---- ---- ---- 675.20 +4.00 671.20 1445 ---- ---- ---- ---- 670.20 +4.00 666.20 1450 ---- ---- ---- ---- 665.20 +4.00 661.20 1455 ---- ---- ---- ---- 660.20 +4.00 656.20 1460 ---- ---- ---- ---- 655.20 +4.00 651.20 1465 ---- ---- ---- ---- 650.20 +4.00 646.20 1470 ---- ---- ---- ---- 645.20 +4.00 641.20 1475 ---- ---- ---- ---- 640.30 +4.00 636.30 1480 ---- ---- ---- ---- 635.30 +3.90 631.40 1485 ---- ---- ---- ---- 630.40 +4.00 626.40 1490 ---- ---- ---- ---- 625.50 +4.00 621.50 1495 ---- ---- ---- ---- 620.60 +4.00 616.60 1500 ---- ---- ---- ---- 615.70 +3.90 611.80 1505 ---- ---- ---- ---- 610.80 +3.90 606.90 1510 ---- ---- ---- ---- 606.00 +4.00 602.00 1515 ---- ---- ---- ---- 601.20 +4.00 597.20 1520 ---- ---- ---- ---- 596.30 +3.90 592.40 1525 ---- ---- ---- ---- 591.50 +3.90 587.60 1530 ---- ---- ---- ---- 586.70 +3.90 582.80 1535 ---- ---- ---- ---- 581.90 +3.90 578.00 1540 ---- ---- ---- ---- 577.20 +3.90 573.30 1545 ---- ---- ---- ---- 572.40 +3.90 568.50 1550 ---- ---- ---- ---- 567.70 +3.90 563.80 1555 ---- ---- ---- ---- 563.00 +3.90 559.10 1560 ---- ---- ---- ---- 558.20 +3.80 554.40 1565 ---- ---- ---- ---- 553.60 +3.90 549.70 1570 ---- ---- ---- ---- 548.90 +3.90 545.00 1575 ---- ---- ---- ---- 544.20 +3.90 540.30 1580 ---- ---- ---- ---- 539.50 +3.80 535.70 1585 ---- ---- ---- ---- 534.90 +3.80 531.10 1590 ---- ---- ---- ---- 530.30 +3.90 526.40 1595 ---- ---- ---- ---- 525.70 +3.90 521.80 1600 ---- ---- ---- ---- 521.10 +3.90 517.20 1605 ---- ---- ---- ---- 516.50 +3.80 512.70 1610 ---- ---- ---- ---- 511.90 +3.80 508.10 1615 ---- ---- ---- ---- 507.30 +3.70 503.60 1620 ---- ---- ---- ---- 502.80 +3.80 499.00 1625 ---- ---- ---- ---- 498.20 +3.70 494.50 1630 ---- ---- ---- ---- 493.70 +3.70 490.00 1635 ---- ---- ---- ---- 489.20 +3.70 485.50 1640 ---- ---- ---- ---- 484.70 +3.70 481.00 1645 ---- ---- ---- ---- 480.20 +3.70 476.50 1650 ---- ---- ---- ---- 475.80 +3.70 472.10 1655 ---- ---- ---- ---- 471.30 +3.70 467.60 1660 ---- ---- ---- ---- 466.90 +3.70 463.20 1665 ---- ---- ---- ---- 462.40 +3.60 458.80 1670 ---- ---- ---- ---- 458.00 +3.70 454.30 1675 ---- ---- ---- ---- 453.60 +3.70 449.90 1680 ---- ---- ---- ---- 449.20 +3.60 445.60 1685 ---- ---- ---- ---- 444.80 +3.60 441.20 1690 ---- ---- ---- ---- 440.50 +3.70 436.80 1695 ---- ---- ---- ---- 436.10 +3.60 432.50 1700 ---- ---- ---- ---- 431.80 +3.60 428.20 1705 ---- ---- ---- ---- 427.40 +3.60 423.80 1710 ---- ---- ---- ---- 423.10 +3.60 419.50 1715 ---- ---- ---- ---- 418.80 +3.50 415.30 1720 ---- ---- ---- ---- 414.50 +3.50 411.00 1725 ---- ---- ---- ---- 410.30 +3.60 406.70 1730 ---- ---- ---- ---- 406.00 +3.50 402.50 1735 ---- ---- ---- ---- 401.80 +3.50 398.30 1740 ---- ---- ---- ---- 397.50 +3.50 394.00 1745 ---- ---- ---- ---- 393.30 +3.40 389.90 1750 ---- ---- ---- ---- 389.10 +3.40 385.70 1755 ---- ---- ---- ---- 385.00 +3.50 381.50 1760 ---- ---- ---- ---- 380.80 +3.40 377.40 1765 ---- ---- ---- ---- 376.70 +3.40 373.30 1770 ---- ---- ---- ---- 372.60 +3.50 369.10 1775 ---- ---- ---- ---- 368.50 +3.40 365.10 1780 ---- ---- ---- ---- 364.40 +3.40 361.00 1785 ---- ---- ---- ---- 360.30 +3.30 357.00 1790 ---- ---- ---- ---- 356.30 +3.40 352.90 1795 ---- ---- ---- ---- 352.20 +3.30 348.90 1800 ---- ---- ---- ---- 348.20 +3.30 344.90 1805 ---- ---- ---- ---- 344.30 +3.30 341.00 1810 ---- ---- ---- ---- 340.30 +3.30 337.00 1815 ---- ---- ---- ---- 336.40 +3.30 333.10 1820 ---- ---- ---- ---- 332.50 +3.30 329.20 1825 ---- ---- ---- ---- 328.60 +3.20 325.40 1830 ---- ---- ---- ---- 324.70 +3.20 321.50 1835 ---- ---- ---- ---- 320.90 +3.20 317.70 1840 ---- ---- ---- ---- 317.10 +3.20 313.90 1845 ---- ---- ---- ---- 313.30 +3.20 310.10 1850 ---- ---- ---- ---- 309.50 +3.10 306.40 1855 ---- ---- ---- ---- 305.80 +3.10 302.70 1860 ---- ---- ---- ---- 302.10 +3.10 299.00 1865 ---- ---- ---- ---- 298.40 +3.00 295.40 1870 ---- ---- ---- ---- 294.80 +3.10 291.70 1875 ---- ---- ---- ---- 291.20 +3.10 288.10 1880 ---- ---- ---- ---- 287.60 +3.00 284.60 1885 ---- ---- ---- ---- 284.10 +3.00 281.10 1890 ---- ---- ---- ---- 280.60 +3.00 277.60 1895 ---- ---- ---- ---- 277.10 +3.00 274.10 1900 ---- ---- ---- ---- 273.60 +2.90 270.70 1905 ---- ---- ---- ---- 270.20 +2.90 267.30 1910 ---- ---- ---- ---- 266.80 +2.90 263.90 1915 ---- ---- ---- ---- 263.50 +2.90 260.60 1920 ---- ---- ---- ---- 260.20 +2.90 257.30 1925 ---- ---- ---- ---- 256.90 +2.90 254.00 1930 ---- ---- ---- ---- 253.60 +2.80 250.80 1935 ---- ---- ---- ---- 250.40 +2.80 247.60 1940 ---- ---- ---- ---- 247.30 +2.80 244.50 1945 ---- ---- ---- ---- 244.10 +2.70 241.40 1950 ---- ---- ---- ---- 241.00 +2.70 238.30 1955 ---- ---- ---- ---- 238.00 +2.70 235.30 1960 ---- ---- ---- ---- 235.00 +2.70 232.30 1965 ---- ---- ---- ---- 232.00 +2.70 229.30 1970 ---- ---- ---- ---- 229.00 +2.60 226.40 1975 ---- ---- ---- ---- 226.10 +2.60 223.50 1980 ---- ---- ---- ---- 223.30 +2.70 220.60 1985 ---- ---- ---- ---- 220.40 +2.60 217.80 1990 ---- ---- ---- ---- 217.60 +2.50 215.10 1995 ---- ---- ---- ---- 214.90 +2.50 212.40 2000 ---- ---- ---- ---- 212.20 +2.50 209.70 258 2005 ---- ---- ---- ---- 209.50 +2.50 207.00 2010 ---- ---- ---- ---- 206.90 +2.50 204.40 2015 ---- ---- ---- ---- 204.30 +2.40 201.90 2020 ---- ---- ---- ---- 201.80 +2.50 199.30 1 2025 ---- ---- ---- ---- 199.30 +2.40 196.90 2030 ---- ---- ---- ---- 196.80 +2.40 194.40 2035 ---- ---- ---- ---- 194.40 +2.40 192.00 2040 ---- ---- ---- ---- 192.00 +2.40 189.60 2045 ---- ---- ---- ---- 189.60 +2.30 187.30 2050 ---- ---- ---- ---- 187.30 +2.30 185.00 2055 ---- ---- ---- ---- 185.10 +2.30 182.80 2060 ---- ---- ---- ---- 182.80 +2.30 180.50 2065 ---- ---- ---- ---- 180.60 +2.20 178.40 2070 ---- ---- ---- ---- 178.40 +2.20 176.20 2075 ---- ---- ---- ---- 176.30 +2.20 174.10 2080 ---- ---- ---- ---- 174.20 +2.20 172.00 2085 ---- ---- ---- ---- 172.20 +2.20 170.00 2090 ---- ---- ---- ---- 170.10 +2.10 168.00 2095 ---- ---- ---- ---- 168.10 +2.10 166.00 2100 ---- ---- ---- ---- 166.20 +2.10 164.10 350 2105 ---- ---- ---- ---- 164.20 +2.10 162.10 2110 ---- ---- ---- ---- 162.30 +2.00 160.30 2115 ---- ---- ---- ---- 160.50 +2.10 158.40 2120 ---- ---- ---- ---- 158.60 +2.00 156.60 2125 ---- ---- ---- ---- 156.80 +2.00 154.80 2130 ---- ---- ---- ---- 155.00 +2.00 153.00 2135 ---- ---- ---- ---- 153.30 +2.00 151.30 2140 ---- ---- ---- ---- 151.60 +2.00 149.60 2145 ---- ---- ---- ---- 149.90 +2.00 147.90 2150 ---- ---- ---- ---- 148.20 +1.90 146.30 600 2155 ---- ---- ---- ---- 146.50 +1.80 144.70 2160 ---- ---- ---- ---- 144.90 +1.80 143.10 2165 ---- ---- ---- ---- 143.30 +1.80 141.50 2170 ---- ---- ---- ---- 141.80 +1.90 139.90 2175 ---- ---- ---- ---- 140.20 +1.80 138.40 2180 ---- ---- ---- ---- 138.70 +1.80 136.90 2185 ---- ---- ---- ---- 137.20 +1.80 135.40 2190 ---- ---- ---- ---- 135.80 +1.80 134.00 2195 ---- ---- ---- ---- 134.30 +1.70 132.60 2200 ---- ---- ---- ---- 132.90 +1.70 131.20 2205 ---- ---- ---- ---- 131.50 +1.70 129.80 2210 ---- ---- ---- ---- 130.10 +1.70 128.40 2215 ---- ---- ---- ---- 128.70 +1.60 127.10 2220 ---- ---- ---- ---- 127.40 +1.70 125.70 2225 ---- ---- ---- ---- 126.10 +1.70 124.40 2230 ---- ---- ---- ---- 124.80 +1.70 123.10 2235 ---- ---- ---- ---- 123.50 +1.60 121.90 2240 ---- ---- ---- ---- 122.20 +1.60 120.60 2245 ---- ---- ---- ---- 121.00 +1.60 119.40 2250 ---- ---- ---- ---- 119.70 +1.50 118.20 2255 ---- ---- ---- ---- 118.50 +1.50 117.00 2260 ---- ---- ---- ---- 117.30 +1.50 115.80 2265 ---- ---- ---- ---- 116.10 +1.50 114.60 2270 ---- ---- ---- ---- 115.00 +1.50 113.50 2275 ---- ---- ---- ---- 113.80 +1.50 112.30 2280 ---- ---- ---- ---- 112.70 +1.50 111.20 2285 ---- ---- ---- ---- 111.50 +1.40 110.10 2290 ---- ---- ---- ---- 110.40 +1.40 109.00 2295 ---- ---- ---- ---- 109.30 +1.40 107.90 2300 ---- ---- ---- ---- 108.20 +1.40 106.80 1 2305 ---- ---- ---- ---- 107.20 +1.40 105.80 2310 ---- ---- ---- ---- 106.10 +1.40 104.70 2315 ---- ---- ---- ---- 105.10 +1.40 103.70 2320 ---- ---- ---- ---- 104.00 +1.30 102.70 2325 ---- ---- ---- ---- 103.00 +1.30 101.70 2330 ---- ---- ---- ---- 102.00 +1.30 100.70 2335 ---- ---- ---- ---- 101.00 +1.30 99.70 2340 ---- ---- ---- ---- 100.00 +1.30 98.70 2345 ---- ---- ---- ---- 99.00 +1.30 97.70 2350 ---- ---- ---- ---- 98.10 +1.30 96.80 2355 ---- ---- ---- ---- 97.10 +1.20 95.90 2360 ---- ---- ---- ---- 96.20 +1.30 94.90 2365 ---- ---- ---- ---- 95.30 +1.30 94.00 2370 ---- ---- ---- ---- 94.30 +1.20 93.10 2375 ---- ---- ---- ---- 93.40 +1.20 92.20 2380 ---- ---- ---- ---- 92.50 +1.20 91.30 2385 ---- ---- ---- ---- 91.60 +1.20 90.40 2390 ---- ---- ---- ---- 90.70 +1.10 89.60 2395 ---- ---- ---- ---- 89.90 +1.20 88.70 2400 ---- ---- ---- ---- 89.00 +1.20 81 87.80 1 2410 ---- ---- ---- ---- 87.30 +1.10 86.20 2420 ---- ---- ---- ---- 85.60 +1.10 84.50 2425 ---- ---- ---- ---- 84.80 +1.10 83.70 2430 ---- ---- ---- ---- 84.00 +1.10 82.90 2440 ---- ---- ---- ---- 82.40 +1.10 81.30 2450 ---- ---- ---- ---- 80.80 +1.00 79.80 2460 ---- ---- ---- ---- 79.30 +1.10 78.20 2470 ---- ---- ---- ---- 77.80 +1.00 76.80 2475 ---- ---- ---- ---- 77.00 +1.00 76.00 2480 ---- ---- ---- ---- 76.30 +1.00 75.30 2490 ---- ---- ---- ---- 74.80 +1.00 73.80 2500 ---- ---- ---- ---- 73.40 +1.00 81 72.40 3261 2525 ---- ---- ---- ---- 70.00 +1.00 69.00 2550 ---- ---- ---- ---- 66.70 +.90 65.80 2575 ---- ---- ---- ---- 63.50 +.80 62.70 2600 ---- ---- ---- ---- 60.50 +.80 59.70 2625 ---- ---- ---- ---- 57.70 +.80 56.90 2650 ---- ---- ---- ---- 55.00 +.80 54.20 150 2675 ---- ---- ---- ---- 52.40 +.70 51.70 2700 ---- ---- ---- ---- 49.90 +.70 49.20 750 3000 ---- ---- ---- ---- 28.40 +.30 1 28.10 2838 3450 ---- ---- ---- ---- 14.30 +.20 14.10 3475 ---- ---- ---- ---- 13.90 +.20 13.70 3500 ---- ---- ---- ---- 13.40 +.10 13.30 4 4000 ---- ---- ---- ---- 8.10 .00 1 8.10 7 OG JAN25 Gold Option CALL 1625 ---- ---- ---- ---- 510.40 +3.80 506.60 1650 ---- ---- ---- ---- 487.80 +3.70 484.10 1675 ---- ---- ---- ---- 465.70 +3.70 462.00 1700 ---- ---- ---- ---- 444.20 +3.70 440.50 1725 ---- ---- ---- ---- 423.10 +3.60 419.50 1750 ---- ---- ---- ---- 402.50 +3.50 399.00 1775 ---- ---- ---- ---- 382.50 +3.50 379.00 1800 ---- ---- ---- ---- 363.00 +3.40 359.60 1810 ---- ---- ---- ---- 355.30 +3.30 352.00 1820 ---- ---- ---- ---- 347.70 +3.30 344.40 1825 ---- ---- ---- ---- 344.00 +3.30 340.70 1830 ---- ---- ---- ---- 340.20 +3.20 337.00 1840 ---- ---- ---- ---- 332.80 +3.20 329.60 1850 ---- ---- ---- ---- 325.50 +3.20 322.30 1860 ---- ---- ---- ---- 318.30 +3.10 315.20 1870 ---- ---- ---- ---- 311.20 +3.10 308.10 1875 ---- ---- ---- ---- 307.70 +3.10 304.60 1880 ---- ---- ---- ---- 304.10 +3.00 301.10 1890 ---- ---- ---- ---- 297.20 +3.10 294.10 1900 ---- ---- ---- ---- 290.30 +3.00 287.30 1910 ---- ---- ---- ---- 283.60 +3.00 280.60 1915 ---- ---- ---- ---- 280.20 +2.90 277.30 1920 ---- ---- ---- ---- 276.90 +2.90 274.00 1925 ---- ---- ---- ---- 273.60 +2.90 270.70 1930 ---- ---- ---- ---- 270.30 +2.80 267.50 1935 ---- ---- ---- ---- 267.10 +2.90 264.20 1940 ---- ---- ---- ---- 263.90 +2.90 261.00 1945 ---- ---- ---- ---- 260.70 +2.80 257.90 1950 ---- ---- ---- ---- 257.60 +2.90 254.70 1955 ---- ---- ---- ---- 254.40 +2.80 251.60 1960 ---- ---- ---- ---- 251.30 +2.70 248.60 1965 ---- ---- ---- ---- 248.30 +2.80 245.50 1970 ---- ---- ---- ---- 245.20 +2.70 242.50 1975 ---- ---- ---- ---- 242.20 +2.70 239.50 1980 ---- ---- ---- ---- 239.30 +2.70 236.60 1985 ---- ---- ---- ---- 236.30 +2.60 233.70 1990 ---- ---- ---- ---- 233.40 +2.60 230.80 1995 ---- ---- ---- ---- 230.50 +2.60 227.90 2000 ---- ---- ---- ---- 227.70 +2.60 225.10 2005 ---- ---- ---- ---- 224.90 +2.60 222.30 2010 ---- ---- ---- ---- 222.10 +2.50 219.60 2015 ---- ---- ---- ---- 219.40 +2.60 216.80 2020 ---- ---- ---- ---- 216.70 +2.50 214.20 2025 ---- ---- ---- ---- 214.00 +2.50 211.50 2030 ---- ---- ---- ---- 211.40 +2.50 208.90 2035 ---- ---- ---- ---- 208.80 +2.40 206.40 2040 ---- ---- ---- ---- 206.30 +2.50 203.80 2045 ---- ---- ---- ---- 203.80 +2.50 201.30 2050 ---- ---- ---- ---- 201.30 +2.40 198.90 2055 ---- ---- ---- ---- 198.80 +2.30 196.50 2060 ---- ---- ---- ---- 196.50 +2.40 194.10 2065 ---- ---- ---- ---- 194.10 +2.30 191.80 2070 ---- ---- ---- ---- 191.80 +2.30 189.50 2075 ---- ---- ---- ---- 189.50 +2.30 187.20 2080 ---- ---- ---- ---- 187.30 +2.30 185.00 2085 ---- ---- ---- ---- 185.10 +2.30 182.80 2090 ---- ---- ---- ---- 182.90 +2.20 180.70 2095 ---- ---- ---- ---- 180.80 +2.20 178.60 2100 ---- ---- ---- ---- 178.70 +2.10 176.60 2105 ---- ---- ---- ---- 176.70 +2.20 174.50 2110 ---- ---- ---- ---- 174.70 +2.20 172.50 2115 ---- ---- ---- ---- 172.70 +2.10 170.60 2120 ---- ---- ---- ---- 170.80 +2.10 168.70 2125 ---- ---- ---- ---- 168.90 +2.10 166.80 2130 ---- ---- ---- ---- 167.00 +2.10 164.90 2135 ---- ---- ---- ---- 165.20 +2.10 163.10 2140 ---- ---- ---- ---- 163.40 +2.10 161.30 2145 ---- ---- ---- ---- 161.60 +2.00 159.60 2150 ---- ---- ---- ---- 159.90 +2.00 157.90 2155 ---- ---- ---- ---- 158.10 +1.90 156.20 2160 ---- ---- ---- ---- 156.50 +2.00 154.50 2165 ---- ---- ---- ---- 154.80 +1.90 152.90 2170 ---- ---- ---- ---- 153.20 +1.90 151.30 2175 ---- ---- ---- ---- 151.60 +1.90 149.70 2180 ---- ---- ---- ---- 150.00 +1.90 148.10 2185 ---- ---- ---- ---- 148.50 +1.90 146.60 2190 ---- ---- ---- ---- 147.00 +1.90 145.10 2195 ---- ---- ---- ---- 145.50 +1.90 143.60 2200 ---- ---- ---- ---- 144.00 +1.80 142.20 2205 ---- ---- ---- ---- 142.60 +1.90 140.70 2210 ---- ---- ---- ---- 141.10 +1.80 139.30 2215 ---- ---- ---- ---- 139.70 +1.70 138.00 2220 ---- ---- ---- ---- 138.30 +1.70 136.60 2225 ---- ---- ---- ---- 137.00 +1.70 135.30 2230 ---- ---- ---- ---- 135.60 +1.70 133.90 2235 ---- ---- ---- ---- 134.30 +1.70 132.60 2240 ---- ---- ---- ---- 133.00 +1.70 131.30 2245 ---- ---- ---- ---- 131.70 +1.60 130.10 2250 ---- ---- ---- ---- 130.50 +1.70 128.80 2255 ---- ---- ---- ---- 129.20 +1.60 127.60 2260 ---- ---- ---- ---- 128.00 +1.60 126.40 2265 ---- ---- ---- ---- 126.80 +1.60 125.20 2270 ---- ---- ---- ---- 125.60 +1.60 124.00 2275 ---- ---- ---- ---- 124.40 +1.60 122.80 2280 ---- ---- ---- ---- 123.20 +1.60 121.60 2285 ---- ---- ---- ---- 122.00 +1.50 120.50 2290 ---- ---- ---- ---- 120.90 +1.60 119.30 2295 ---- ---- ---- ---- 119.70 +1.50 118.20 2300 ---- ---- ---- ---- 118.60 +1.50 117.10 2305 ---- ---- ---- ---- 117.50 +1.50 116.00 2310 ---- ---- ---- ---- 116.40 +1.50 114.90 2315 ---- ---- ---- ---- 115.30 +1.50 113.80 2320 ---- ---- ---- ---- 114.20 +1.50 112.70 2325 ---- ---- ---- ---- 113.10 +1.40 111.70 2330 ---- ---- ---- ---- 112.10 +1.50 110.60 2335 ---- ---- ---- ---- 111.00 +1.40 109.60 2340 ---- ---- ---- ---- 110.00 +1.40 108.60 2345 ---- ---- ---- ---- 109.00 +1.40 107.60 2350 ---- ---- ---- ---- 108.00 +1.40 106.60 2355 ---- ---- ---- ---- 107.00 +1.40 105.60 2360 ---- ---- ---- ---- 106.00 +1.40 104.60 2365 ---- ---- ---- ---- 105.00 +1.30 103.70 2370 ---- ---- ---- ---- 104.00 +1.30 102.70 2375 ---- ---- ---- ---- 103.10 +1.30 101.80 2380 ---- ---- ---- ---- 102.10 +1.30 100.80 2385 ---- ---- ---- ---- 101.20 +1.30 99.90 2390 ---- ---- ---- ---- 100.30 +1.30 99.00 2395 ---- ---- ---- ---- 99.40 +1.30 98.10 2400 ---- ---- ---- ---- 98.50 +1.30 97.20 2405 ---- ---- ---- ---- 97.60 +1.30 96.30 2410 ---- ---- ---- ---- 96.70 +1.20 95.50 2420 ---- ---- ---- ---- 95.00 +1.20 93.80 2425 ---- ---- ---- ---- 94.10 +1.20 92.90 2430 ---- ---- ---- ---- 93.30 +1.20 92.10 2440 ---- ---- ---- ---- 91.60 +1.10 90.50 2450 ---- ---- ---- ---- 90.10 +1.20 88.90 2460 ---- ---- ---- ---- 88.50 +1.10 87.40 2470 ---- ---- ---- ---- 87.00 +1.10 85.90 2475 ---- ---- ---- ---- 86.20 +1.10 85.10 2480 ---- ---- ---- ---- 85.50 +1.10 84.40 2490 ---- ---- ---- ---- 84.00 +1.00 83.00 2500 ---- ---- ---- ---- 82.60 +1.00 81.60 2510 ---- ---- ---- ---- 81.30 +1.10 80.20 2525 ---- ---- ---- ---- 79.30 +1.00 78.30 2550 ---- ---- ---- ---- 76.10 +1.00 75.10 2575 ---- ---- ---- ---- 73.10 +.90 72.20 2600 ---- ---- ---- ---- 70.30 +.80 69.50 2625 ---- ---- ---- ---- 67.70 +.80 66.90 2650 ---- ---- ---- ---- 65.20 +.80 64.40 2675 ---- ---- ---- ---- 62.90 +.80 62.10 2700 ---- ---- ---- ---- 60.70 +.70 60.00 OG FEB25 Gold Option CALL 1625 ---- ---- ---- ---- 515.30 +3.80 511.50 1650 ---- ---- ---- ---- 493.30 +3.70 489.60 1675 ---- ---- ---- ---- 471.80 +3.70 468.10 1700 ---- ---- ---- ---- 450.70 +3.60 447.10 1725 ---- ---- ---- ---- 430.00 +3.50 426.50 1750 ---- ---- ---- ---- 409.80 +3.50 406.30 1775 ---- ---- ---- ---- 390.00 +3.40 386.60 1800 ---- ---- ---- ---- 370.70 +3.30 367.40 1810 ---- ---- ---- ---- 363.10 +3.30 359.80 1820 ---- ---- ---- ---- 355.60 +3.20 352.40 1825 ---- ---- ---- ---- 351.90 ---- ---- 1830 ---- ---- ---- ---- 348.20 +3.20 345.00 1840 ---- ---- ---- ---- 340.80 +3.20 337.60 1850 ---- ---- ---- ---- 333.50 +3.10 330.40 1860 ---- ---- ---- ---- 326.30 +3.10 323.20 1870 ---- ---- ---- ---- 319.20 +3.10 316.10 1880 ---- ---- ---- ---- 312.20 +3.10 309.10 1890 ---- ---- ---- ---- 305.20 +3.00 302.20 1900 ---- ---- ---- ---- 298.40 +3.00 295.40 1910 ---- ---- ---- ---- 291.60 +3.00 288.60 1915 ---- ---- ---- ---- 288.20 +2.90 285.30 1920 ---- ---- ---- ---- 284.90 +2.90 282.00 1925 ---- ---- ---- ---- 281.60 +2.90 278.70 1930 ---- ---- ---- ---- 278.30 +2.80 275.50 1935 ---- ---- ---- ---- 275.10 +2.90 272.20 1940 ---- ---- ---- ---- 271.90 +2.90 269.00 1945 ---- ---- ---- ---- 268.70 +2.80 265.90 1950 ---- ---- ---- ---- 265.50 +2.80 262.70 1955 ---- ---- ---- ---- 262.40 +2.80 259.60 1960 ---- ---- ---- ---- 259.30 +2.80 256.50 1965 ---- ---- ---- ---- 256.20 +2.80 253.40 1970 ---- ---- ---- ---- 253.10 +2.70 250.40 1975 ---- ---- ---- ---- 250.10 +2.70 247.40 1980 ---- ---- ---- ---- 247.10 +2.70 244.40 1985 ---- ---- ---- ---- 244.10 +2.70 241.40 1990 ---- ---- ---- ---- 241.20 +2.70 238.50 1995 ---- ---- ---- ---- 238.30 +2.70 235.60 2000 ---- ---- ---- ---- 235.40 +2.60 232.80 2005 ---- ---- ---- ---- 232.50 +2.60 229.90 2010 ---- ---- ---- ---- 229.70 +2.60 227.10 2015 ---- ---- ---- ---- 226.90 +2.50 224.40 2020 ---- ---- ---- ---- 224.20 +2.50 221.70 2025 ---- ---- ---- ---- 221.50 +2.50 219.00 2030 ---- ---- ---- ---- 218.80 +2.50 216.30 2035 ---- ---- ---- ---- 216.10 +2.40 213.70 2040 ---- ---- ---- ---- 213.50 +2.40 211.10 2045 ---- ---- ---- ---- 210.90 +2.40 208.50 2050 ---- ---- ---- ---- 208.40 +2.40 206.00 2055 ---- ---- ---- ---- 205.90 +2.40 203.50 2060 ---- ---- ---- ---- 203.40 +2.40 201.00 2065 ---- ---- ---- ---- 201.00 +2.40 198.60 2070 ---- ---- ---- ---- 198.60 +2.40 196.20 2075 ---- ---- ---- ---- 196.20 +2.30 193.90 2080 ---- ---- ---- ---- 193.90 +2.30 191.60 2085 ---- ---- ---- ---- 191.60 +2.30 189.30 2090 ---- ---- ---- ---- 189.30 +2.30 187.00 2095 ---- ---- ---- ---- 187.10 +2.30 184.80 2100 ---- ---- ---- ---- 184.90 +2.20 182.70 2105 ---- ---- ---- ---- 182.80 +2.20 180.60 2110 ---- ---- ---- ---- 180.60 +2.10 178.50 2115 ---- ---- ---- ---- 178.60 +2.20 176.40 2120 ---- ---- ---- ---- 176.50 +2.10 174.40 2125 ---- ---- ---- ---- 174.60 +2.20 172.40 2130 ---- ---- ---- ---- 172.60 +2.10 170.50 2135 ---- ---- ---- ---- 170.70 +2.10 168.60 2140 ---- ---- ---- ---- 168.80 +2.00 166.80 2145 ---- ---- ---- ---- 167.00 +2.10 164.90 2150 ---- ---- ---- ---- 165.20 +2.00 163.20 2155 ---- ---- ---- ---- 163.40 +2.00 161.40 2160 ---- ---- ---- ---- 161.70 +2.00 159.70 2165 ---- ---- ---- ---- 160.00 +2.00 158.00 2170 ---- ---- ---- ---- 158.30 +1.90 156.40 2175 ---- ---- ---- ---- 156.70 +1.90 154.80 2180 ---- ---- ---- ---- 155.10 +1.90 153.20 2185 ---- ---- ---- ---- 153.50 +1.90 151.60 2190 ---- ---- ---- ---- 152.00 +1.90 150.10 2195 ---- ---- ---- ---- 150.50 +1.90 148.60 2200 ---- ---- ---- ---- 149.00 +1.90 147.10 2205 ---- ---- ---- ---- 147.50 +1.80 145.70 2210 ---- ---- ---- ---- 146.10 +1.80 144.30 2215 ---- ---- ---- ---- 144.70 +1.80 142.90 2220 ---- ---- ---- ---- 143.30 +1.80 141.50 2225 ---- ---- ---- ---- 142.00 +1.80 140.20 2230 ---- ---- ---- ---- 140.70 +1.80 138.90 2235 ---- ---- ---- ---- 139.30 +1.70 137.60 2240 ---- ---- ---- ---- 138.10 +1.80 136.30 2245 ---- ---- ---- ---- 136.80 +1.70 135.10 2250 ---- ---- ---- ---- 135.60 +1.70 133.90 2255 ---- ---- ---- ---- 134.30 +1.60 132.70 2260 ---- ---- ---- ---- 133.10 +1.60 131.50 2265 ---- ---- ---- ---- 131.90 +1.60 130.30 2270 ---- ---- ---- ---- 130.80 +1.70 129.10 2275 ---- ---- ---- ---- 129.60 +1.60 128.00 2280 ---- ---- ---- ---- 128.50 +1.60 126.90 2285 ---- ---- ---- ---- 127.40 +1.60 125.80 2290 ---- ---- ---- ---- 126.20 +1.50 124.70 2295 ---- ---- ---- ---- 125.20 +1.60 123.60 2300 ---- ---- ---- ---- 124.10 +1.60 122.50 2305 ---- ---- ---- ---- 123.00 +1.50 121.50 2310 ---- ---- ---- ---- 122.00 +1.60 120.40 2315 ---- ---- ---- ---- 120.90 +1.50 119.40 2320 ---- ---- ---- ---- 119.90 +1.50 118.40 2325 ---- ---- ---- ---- 118.90 ---- ---- 2330 ---- ---- ---- ---- 117.90 +1.50 116.40 2340 ---- ---- ---- ---- 116.00 +1.50 114.50 2350 ---- ---- ---- ---- 114.10 +1.50 112.60 2360 ---- ---- ---- ---- 112.20 +1.40 110.80 2370 ---- ---- ---- ---- 110.40 +1.40 109.00 2380 ---- ---- ---- ---- 108.70 +1.40 107.30 2390 ---- ---- ---- ---- 107.00 +1.40 105.60 2400 ---- ---- ---- ---- 105.30 +1.30 104.00 2410 ---- ---- ---- ---- 103.70 +1.30 102.40 2420 ---- ---- ---- ---- 102.10 ---- ---- 2425 ---- ---- ---- ---- 101.30 +1.20 100.10 2450 ---- ---- ---- ---- 97.60 +1.20 96.40 2475 ---- ---- ---- ---- 94.10 +1.10 93.00 2500 ---- ---- ---- ---- 90.90 +1.10 89.80 2525 ---- ---- ---- ---- 87.80 +1.10 86.70 2550 ---- ---- ---- ---- 84.90 +1.00 83.90 2575 ---- ---- ---- ---- 82.30 +1.00 81.30 2600 ---- ---- ---- ---- 79.70 +.90 78.80 OG JUN25 Gold Option CALL 1025 ---- ---- ---- ---- 1127.60 +4.00 1123.60 1050 ---- ---- ---- ---- 1102.60 +4.00 1098.60 1075 ---- ---- ---- ---- 1077.60 +4.00 1073.60 1100 ---- ---- ---- ---- 1052.60 +4.00 1048.60 1125 ---- ---- ---- ---- 1027.60 +4.00 1023.60 1150 ---- ---- ---- ---- 1002.60 +4.00 998.60 1175 ---- ---- ---- ---- 977.60 +4.00 973.60 1200 ---- ---- ---- ---- 952.60 +4.00 948.60 1220 ---- ---- ---- ---- 932.60 +4.00 928.60 1225 ---- ---- ---- ---- 927.60 +4.00 923.60 1230 ---- ---- ---- ---- 922.60 +4.00 918.60 1240 ---- ---- ---- ---- 912.60 +4.00 908.60 1250 ---- ---- ---- ---- 902.60 +4.00 898.60 1260 ---- ---- ---- ---- 892.60 +4.00 888.60 1270 ---- ---- ---- ---- 882.60 +4.00 878.60 1275 ---- ---- ---- ---- 877.60 +4.00 873.60 1280 ---- ---- ---- ---- 872.60 +4.00 868.60 1290 ---- ---- ---- ---- 862.60 +4.00 858.60 1300 ---- ---- ---- ---- 852.60 +4.00 848.60 1310 ---- ---- ---- ---- 842.60 +4.00 838.60 1315 ---- ---- ---- ---- 837.60 +4.00 833.60 1320 ---- ---- ---- ---- 832.60 +4.00 828.60 1325 ---- ---- ---- ---- 827.60 +4.00 823.60 1330 ---- ---- ---- ---- 822.60 +4.00 818.60 1335 ---- ---- ---- ---- 817.60 +4.00 813.60 1340 ---- ---- ---- ---- 812.60 +4.00 808.60 1345 ---- ---- ---- ---- 807.60 +4.00 803.60 1350 ---- ---- ---- ---- 802.60 +4.00 798.60 1355 ---- ---- ---- ---- 797.60 +4.00 793.60 1360 ---- ---- ---- ---- 792.60 +4.00 788.60 1365 ---- ---- ---- ---- 787.60 +4.00 783.60 1370 ---- ---- ---- ---- 782.60 +4.00 778.60 1375 ---- ---- ---- ---- 777.60 +4.00 773.60 1380 ---- ---- ---- ---- 772.60 +4.00 768.60 1385 ---- ---- ---- ---- 767.60 +4.00 763.60 1390 ---- ---- ---- ---- 762.60 +4.00 758.60 1395 ---- ---- ---- ---- 757.60 +4.00 753.60 1400 ---- ---- ---- ---- 752.60 +4.00 748.60 1405 ---- ---- ---- ---- 747.60 +4.00 743.60 1410 ---- ---- ---- ---- 742.70 +4.00 738.70 1415 ---- ---- ---- ---- 737.70 +4.00 733.70 1420 ---- ---- ---- ---- 732.80 +4.00 728.80 1425 ---- ---- ---- ---- 727.90 +4.00 723.90 1430 ---- ---- ---- ---- 723.00 +4.00 719.00 1435 ---- ---- ---- ---- 718.10 +4.00 714.10 1440 ---- ---- ---- ---- 713.30 +4.10 709.20 1445 ---- ---- ---- ---- 708.40 +4.00 704.40 1450 ---- ---- ---- ---- 703.60 +4.00 699.60 1455 ---- ---- ---- ---- 698.70 +4.00 694.70 1460 ---- ---- ---- ---- 693.90 +4.00 689.90 1465 ---- ---- ---- ---- 689.10 +4.00 685.10 1470 ---- ---- ---- ---- 684.30 +4.00 680.30 1475 ---- ---- ---- ---- 679.60 +4.00 675.60 1480 ---- ---- ---- ---- 674.80 +4.00 670.80 1485 ---- ---- ---- ---- 670.10 +4.00 666.10 1490 ---- ---- ---- ---- 665.40 +4.00 661.40 1495 ---- ---- ---- ---- 660.60 +3.90 656.70 1500 ---- ---- ---- ---- 655.90 +3.90 652.00 1505 ---- ---- ---- ---- 651.30 +4.00 647.30 1510 ---- ---- ---- ---- 646.60 +4.00 642.60 1515 ---- ---- ---- ---- 641.90 +3.90 638.00 1520 ---- ---- ---- ---- 637.30 +4.00 633.30 1525 ---- ---- ---- ---- 632.70 +4.00 628.70 1530 ---- ---- ---- ---- 628.10 +4.00 624.10 1535 ---- ---- ---- ---- 623.50 +4.00 619.50 1540 ---- ---- ---- ---- 618.90 +4.00 614.90 1545 ---- ---- ---- ---- 614.30 +4.00 610.30 1550 ---- ---- ---- ---- 609.70 +3.90 605.80 1555 ---- ---- ---- ---- 605.20 +4.00 601.20 1560 ---- ---- ---- ---- 600.60 +3.90 596.70 1565 ---- ---- ---- ---- 596.10 +3.90 592.20 1570 ---- ---- ---- ---- 591.60 +3.90 587.70 1575 ---- ---- ---- ---- 587.10 +3.90 583.20 1580 ---- ---- ---- ---- 582.60 +3.90 578.70 1585 ---- ---- ---- ---- 578.20 +3.90 574.30 1590 ---- ---- ---- ---- 573.70 +3.90 569.80 1595 ---- ---- ---- ---- 569.30 +3.90 565.40 1600 ---- ---- ---- ---- 564.80 +3.90 560.90 1605 ---- ---- ---- ---- 560.40 +3.90 556.50 1610 ---- ---- ---- ---- 556.00 +3.90 552.10 1615 ---- ---- ---- ---- 551.60 +3.90 547.70 1620 ---- ---- ---- ---- 547.20 +3.80 543.40 1625 ---- ---- ---- ---- 542.80 +3.80 539.00 1630 ---- ---- ---- ---- 538.50 +3.90 534.60 1635 ---- ---- ---- ---- 534.10 +3.80 530.30 1640 ---- ---- ---- ---- 529.80 +3.80 526.00 1645 ---- ---- ---- ---- 525.50 +3.80 521.70 1650 ---- ---- ---- ---- 521.10 +3.80 517.30 1655 ---- ---- ---- ---- 516.80 +3.70 513.10 1660 ---- ---- ---- ---- 512.50 +3.70 508.80 1665 ---- ---- ---- ---- 508.30 +3.80 504.50 1670 ---- ---- ---- ---- 504.00 +3.80 500.20 1675 ---- ---- ---- ---- 499.70 +3.70 496.00 1680 ---- ---- ---- ---- 495.50 +3.80 491.70 1685 ---- ---- ---- ---- 491.20 +3.70 487.50 1690 ---- ---- ---- ---- 487.00 +3.70 483.30 1695 ---- ---- ---- ---- 482.80 +3.70 479.10 1700 ---- ---- ---- ---- 478.60 +3.70 474.90 1705 ---- ---- ---- ---- 474.40 +3.70 470.70 1710 ---- ---- ---- ---- 470.20 +3.70 466.50 1715 ---- ---- ---- ---- 466.00 +3.70 462.30 1720 ---- ---- ---- ---- 461.80 +3.60 458.20 1725 ---- ---- ---- ---- 457.70 +3.70 454.00 1730 ---- ---- ---- ---- 453.50 +3.60 449.90 1735 ---- ---- ---- ---- 449.40 +3.60 445.80 1740 ---- ---- ---- ---- 445.30 +3.60 441.70 1745 ---- ---- ---- ---- 441.10 +3.50 437.60 1750 ---- ---- ---- ---- 437.00 +3.50 433.50 1755 ---- ---- ---- ---- 432.90 +3.50 429.40 1760 ---- ---- ---- ---- 428.90 +3.60 425.30 1765 ---- ---- ---- ---- 424.80 +3.50 421.30 1770 ---- ---- ---- ---- 420.80 +3.60 417.20 1775 ---- ---- ---- ---- 416.70 +3.50 413.20 1780 ---- ---- ---- ---- 412.70 +3.50 409.20 1785 ---- ---- ---- ---- 408.70 +3.50 405.20 1790 ---- ---- ---- ---- 404.70 +3.40 401.30 1795 ---- ---- ---- ---- 400.70 +3.40 397.30 1800 ---- ---- ---- ---- 396.80 +3.40 393.40 1805 ---- ---- ---- ---- 392.90 +3.50 389.40 1810 ---- ---- ---- ---- 388.90 +3.40 385.50 1815 ---- ---- ---- ---- 385.00 +3.40 381.60 1820 ---- ---- ---- ---- 381.10 +3.30 377.80 1825 ---- ---- ---- ---- 377.30 +3.40 373.90 1830 ---- ---- ---- ---- 373.40 +3.30 370.10 1835 ---- ---- ---- ---- 369.60 +3.30 366.30 1840 ---- ---- ---- ---- 365.80 +3.30 362.50 1845 ---- ---- ---- ---- 362.00 +3.30 358.70 1850 ---- ---- ---- ---- 358.30 +3.30 355.00 1855 ---- ---- ---- ---- 354.60 +3.30 351.30 1860 ---- ---- ---- ---- 350.90 +3.30 347.60 1865 ---- ---- ---- ---- 347.20 +3.30 343.90 1870 ---- ---- ---- ---- 343.50 +3.20 340.30 1875 ---- ---- ---- ---- 339.90 +3.20 336.70 1880 ---- ---- ---- ---- 336.30 +3.20 333.10 1885 ---- ---- ---- ---- 332.70 +3.10 329.60 1890 ---- ---- ---- ---- 329.20 +3.20 326.00 1895 ---- ---- ---- ---- 325.70 +3.20 322.50 1900 ---- ---- ---- ---- 322.20 +3.10 319.10 1905 ---- ---- ---- ---- 318.70 +3.10 315.60 1910 ---- ---- ---- ---- 315.30 +3.10 312.20 1915 ---- ---- ---- ---- 311.90 +3.00 308.90 1920 ---- ---- ---- ---- 308.60 +3.10 305.50 1925 ---- ---- ---- ---- 305.30 +3.10 302.20 1930 ---- ---- ---- ---- 302.00 +3.10 298.90 1935 ---- ---- ---- ---- 298.70 +3.00 295.70 1940 ---- ---- ---- ---- 295.50 +3.00 292.50 1945 ---- ---- ---- ---- 292.30 +3.00 289.30 1950 ---- ---- ---- ---- 289.10 +2.90 286.20 1955 ---- ---- ---- ---- 286.00 +2.90 283.10 1960 ---- ---- ---- ---- 282.90 +2.90 280.00 1965 ---- ---- ---- ---- 279.90 +2.90 277.00 1970 ---- ---- ---- ---- 276.90 +2.90 274.00 1975 ---- ---- ---- ---- 273.90 +2.90 271.00 1980 ---- ---- ---- ---- 270.90 +2.80 268.10 1985 ---- ---- ---- ---- 268.00 +2.80 265.20 1990 ---- ---- ---- ---- 265.20 +2.80 262.40 1995 ---- ---- ---- ---- 262.30 +2.80 259.50 2000 ---- ---- ---- ---- 259.50 +2.80 256.70 2005 ---- ---- ---- ---- 256.70 +2.70 254.00 2010 ---- ---- ---- ---- 254.00 +2.70 251.30 2015 ---- ---- ---- ---- 251.30 +2.70 248.60 2020 ---- ---- ---- ---- 248.60 +2.70 245.90 2025 ---- ---- ---- ---- 246.00 +2.70 243.30 2030 ---- ---- ---- ---- 243.40 +2.60 240.80 2035 ---- ---- ---- ---- 240.80 +2.60 238.20 2040 ---- ---- ---- ---- 238.30 +2.60 235.70 2045 ---- ---- ---- ---- 235.80 +2.60 233.20 2050 ---- ---- ---- ---- 233.40 +2.60 230.80 2055 ---- ---- ---- ---- 230.90 +2.50 228.40 2060 ---- ---- ---- ---- 228.50 +2.50 226.00 2065 ---- ---- ---- ---- 226.20 +2.50 223.70 2070 ---- ---- ---- ---- 223.90 +2.50 221.40 2075 ---- ---- ---- ---- 221.60 +2.50 219.10 2080 ---- ---- ---- ---- 219.30 +2.40 216.90 2085 ---- ---- ---- ---- 217.10 +2.40 214.70 2090 ---- ---- ---- ---- 214.90 +2.40 212.50 2095 ---- ---- ---- ---- 212.80 +2.40 210.40 2100 ---- ---- ---- ---- 210.70 +2.40 208.30 2105 ---- ---- ---- ---- 208.60 +2.40 206.20 2110 ---- ---- ---- ---- 206.50 +2.30 204.20 2115 ---- ---- ---- ---- 204.50 +2.30 202.20 2120 ---- ---- ---- ---- 202.50 +2.30 200.20 2125 ---- ---- ---- ---- 200.60 +2.30 198.30 2130 ---- ---- ---- ---- 198.60 +2.20 196.40 2135 ---- ---- ---- ---- 196.70 +2.20 194.50 2140 ---- ---- ---- ---- 194.90 +2.30 192.60 2145 ---- ---- ---- ---- 193.00 +2.20 190.80 2150 ---- ---- ---- ---- 191.20 +2.20 189.00 2155 ---- ---- ---- ---- 189.50 +2.20 187.30 2160 ---- ---- ---- ---- 187.70 +2.20 185.50 2165 ---- ---- ---- ---- 186.00 +2.20 183.80 2170 ---- ---- ---- ---- 184.30 +2.10 182.20 2175 ---- ---- ---- ---- 182.60 +2.10 180.50 2180 ---- ---- ---- ---- 181.00 +2.10 178.90 2185 ---- ---- ---- ---- 179.40 +2.10 177.30 2190 ---- ---- ---- ---- 177.80 +2.10 175.70 2195 ---- ---- ---- ---- 176.20 +2.00 174.20 2200 ---- ---- ---- ---- 174.70 +2.10 172.60 2205 ---- ---- ---- ---- 173.10 +2.00 171.10 2210 ---- ---- ---- ---- 171.60 +2.00 169.60 2215 ---- ---- ---- ---- 170.20 +2.00 168.20 2220 ---- ---- ---- ---- 168.70 +1.90 166.80 2225 ---- ---- ---- ---- 167.30 +2.00 165.30 2230 ---- ---- ---- ---- 165.90 +1.90 164.00 2235 ---- ---- ---- ---- 164.50 +1.90 162.60 2240 ---- ---- ---- ---- 163.10 +1.90 161.20 2245 ---- ---- ---- ---- 161.80 +1.90 159.90 2250 ---- ---- ---- ---- 160.50 +1.90 158.60 2255 ---- ---- ---- ---- 159.20 +1.90 157.30 2260 ---- ---- ---- ---- 157.90 +1.90 156.00 2265 ---- ---- ---- ---- 156.60 +1.80 154.80 2270 ---- ---- ---- ---- 155.40 +1.90 153.50 2275 ---- ---- ---- ---- 154.10 +1.80 152.30 2280 ---- ---- ---- ---- 152.90 +1.80 151.10 2285 ---- ---- ---- ---- 151.70 +1.80 149.90 2290 ---- ---- ---- ---- 150.50 +1.70 148.80 2295 ---- ---- ---- ---- 149.40 +1.80 147.60 2300 ---- ---- ---- ---- 148.20 +1.70 146.50 2305 ---- ---- ---- ---- 147.10 +1.80 145.30 2310 ---- ---- ---- ---- 145.90 +1.70 144.20 2315 ---- ---- ---- ---- 144.80 +1.70 143.10 2320 ---- ---- ---- ---- 143.70 +1.60 142.10 2325 ---- ---- ---- ---- 142.70 +1.70 141.00 2330 ---- ---- ---- ---- 141.60 +1.70 139.90 2335 ---- ---- ---- ---- 140.50 +1.60 138.90 2340 ---- ---- ---- ---- 139.50 +1.70 137.80 2345 ---- ---- ---- ---- 138.40 +1.60 136.80 2350 ---- ---- ---- ---- 137.40 +1.60 135.80 2355 ---- ---- ---- ---- 136.40 +1.60 134.80 2360 ---- ---- ---- ---- 135.40 +1.60 133.80 2365 ---- ---- ---- ---- 134.40 +1.50 132.90 2370 ---- ---- ---- ---- 133.50 +1.60 131.90 2375 ---- ---- ---- ---- 132.50 +1.50 131.00 2380 ---- ---- ---- ---- 131.60 +1.60 130.00 2385 ---- ---- ---- ---- 130.60 +1.50 129.10 2390 ---- ---- ---- ---- 129.70 +1.50 128.20 2395 ---- ---- ---- ---- 128.80 +1.50 127.30 2400 ---- ---- ---- ---- 127.90 +1.50 126.40 2405 ---- ---- ---- ---- 127.00 +1.50 125.50 2410 ---- ---- ---- ---- 126.10 +1.50 124.60 2415 ---- ---- ---- ---- 125.20 +1.40 123.80 2420 ---- ---- ---- ---- 124.40 +1.50 122.90 2425 ---- ---- ---- ---- 123.50 +1.40 122.10 2430 ---- ---- ---- ---- 122.70 +1.40 121.30 2435 ---- ---- ---- ---- 121.90 +1.50 120.40 2440 ---- ---- ---- ---- 121.10 +1.50 119.60 2450 ---- ---- ---- ---- 119.40 +1.30 118.10 2460 ---- ---- ---- ---- 117.90 +1.40 116.50 2470 ---- ---- ---- ---- 116.30 +1.30 115.00 2475 ---- ---- ---- ---- 115.60 +1.40 114.20 2480 ---- ---- ---- ---- 114.80 +1.30 113.50 2490 ---- ---- ---- ---- 113.40 +1.30 112.10 2500 ---- ---- ---- ---- 112.00 +1.30 110.70 2510 ---- ---- ---- ---- 110.60 +1.30 109.30 2520 ---- ---- ---- ---- 109.20 +1.30 107.90 2525 ---- ---- ---- ---- 108.50 +1.20 107.30 2530 ---- ---- ---- ---- 107.90 +1.30 106.60 2550 ---- ---- ---- ---- 105.30 +1.20 104.10 2575 ---- ---- ---- ---- 102.30 +1.20 101.10 2600 ---- ---- ---- ---- 99.40 +1.10 98.30 2625 ---- ---- ---- ---- 96.70 +1.10 95.60 2650 ---- ---- ---- ---- 94.20 +1.10 93.10 2675 ---- ---- ---- ---- 91.80 +1.10 90.70 2700 ---- ---- ---- ---- 89.50 +1.00 88.50 700 2725 ---- ---- ---- ---- 87.40 +1.00 86.40 2750 ---- ---- ---- ---- 85.30 +.90 84.40 2775 ---- ---- ---- ---- 83.40 +.90 82.50 2800 ---- ---- ---- ---- 81.60 +.90 80.70 2825 ---- ---- ---- ---- 79.90 +.90 79.00 2850 ---- ---- ---- ---- 78.30 +.90 77.40 2875 ---- ---- ---- ---- 76.70 +.80 75.90 2900 ---- ---- ---- ---- 75.30 +.80 74.50 2925 ---- ---- ---- ---- 73.90 +.80 73.10 2950 ---- ---- ---- ---- 72.60 +.70 71.90 2975 ---- ---- ---- ---- 71.40 +.70 70.70 3000 ---- ---- ---- ---- 70.30 +.80 69.50 3100 ---- ---- ---- ---- 66.20 +.60 65.60 3200 ---- ---- ---- ---- 63.00 +.60 62.40 3300 ---- ---- ---- ---- 60.40 +.50 59.90 3400 ---- ---- ---- ---- 58.40 +.50 57.90 3500 ---- ---- ---- ---- 56.90 +.50 56.40 OG DEC25 Gold Option CALL 1075 ---- ---- ---- ---- 1104.00 +4.00 1100.00 1100 ---- ---- ---- ---- 1079.00 +4.00 1075.00 1125 ---- ---- ---- ---- 1054.00 +4.00 1050.00 1150 ---- ---- ---- ---- 1029.00 +4.00 1025.00 1175 ---- ---- ---- ---- 1004.00 +4.00 1000.00 1200 ---- ---- ---- ---- 979.00 +4.00 975.00 1225 ---- ---- ---- ---- 954.00 +4.00 950.00 1250 ---- ---- ---- ---- 929.00 +4.00 925.00 1270 ---- ---- ---- ---- 909.00 +4.00 905.00 1275 ---- ---- ---- ---- 904.00 +4.00 900.00 1280 ---- ---- ---- ---- 899.00 +4.00 895.00 1290 ---- ---- ---- ---- 889.00 +4.00 885.00 1300 ---- ---- ---- ---- 879.00 +4.00 875.00 1310 ---- ---- ---- ---- 869.00 +4.00 865.00 1320 ---- ---- ---- ---- 859.00 +4.00 855.00 1325 ---- ---- ---- ---- 854.00 +4.00 850.00 1330 ---- ---- ---- ---- 849.00 +4.00 845.00 1340 ---- ---- ---- ---- 839.00 +4.00 835.00 1350 ---- ---- ---- ---- 829.00 +4.00 825.00 1360 ---- ---- ---- ---- 819.10 +4.00 815.10 1370 ---- ---- ---- ---- 809.30 +4.10 805.20 1375 ---- ---- ---- ---- 804.40 +4.10 800.30 1380 ---- ---- ---- ---- 799.50 +4.10 795.40 1385 ---- ---- ---- ---- 794.60 +4.00 790.60 1390 ---- ---- ---- ---- 789.80 +4.10 785.70 1395 ---- ---- ---- ---- 784.90 +4.00 780.90 1400 ---- ---- ---- ---- 780.10 +4.10 776.00 1405 ---- ---- ---- ---- 775.30 +4.10 771.20 1410 ---- ---- ---- ---- 770.50 +4.10 766.40 1415 ---- ---- ---- ---- 765.70 +4.10 761.60 1420 ---- ---- ---- ---- 760.90 +4.10 756.80 1425 ---- ---- ---- ---- 756.20 +4.10 752.10 1430 ---- ---- ---- ---- 751.40 +4.10 747.30 1435 ---- ---- ---- ---- 746.70 +4.10 742.60 1440 ---- ---- ---- ---- 742.00 +4.10 737.90 1445 ---- ---- ---- ---- 737.30 +4.10 733.20 1450 ---- ---- ---- ---- 732.60 +4.10 728.50 1455 ---- ---- ---- ---- 727.90 +4.10 723.80 1460 ---- ---- ---- ---- 723.20 +4.00 719.20 1465 ---- ---- ---- ---- 718.60 +4.10 714.50 1470 ---- ---- ---- ---- 713.90 +4.00 709.90 1475 ---- ---- ---- ---- 709.30 +4.10 705.20 1480 ---- ---- ---- ---- 704.70 +4.10 700.60 1485 ---- ---- ---- ---- 700.10 +4.10 696.00 1490 ---- ---- ---- ---- 695.50 +4.00 691.50 1495 ---- ---- ---- ---- 691.00 +4.10 686.90 1500 ---- ---- ---- ---- 686.40 +4.10 682.30 1505 ---- ---- ---- ---- 681.90 +4.10 677.80 1510 ---- ---- ---- ---- 677.30 +4.00 673.30 1515 ---- ---- ---- ---- 672.80 +4.00 668.80 1520 ---- ---- ---- ---- 668.30 +4.00 664.30 1525 ---- ---- ---- ---- 663.80 +4.00 659.80 1530 ---- ---- ---- ---- 659.40 +4.10 655.30 1535 ---- ---- ---- ---- 654.90 +4.10 650.80 1540 ---- ---- ---- ---- 650.40 +4.00 646.40 1545 ---- ---- ---- ---- 646.00 +4.00 642.00 1550 ---- ---- ---- ---- 641.60 +4.10 637.50 1555 ---- ---- ---- ---- 637.20 +4.10 633.10 1560 ---- ---- ---- ---- 632.80 +4.10 628.70 1565 ---- ---- ---- ---- 628.40 +4.00 624.40 1570 ---- ---- ---- ---- 624.00 +4.00 620.00 1575 ---- ---- ---- ---- 619.60 +4.00 615.60 1580 ---- ---- ---- ---- 615.30 +4.00 611.30 1585 ---- ---- ---- ---- 610.90 +4.00 606.90 1590 ---- ---- ---- ---- 606.60 +4.00 602.60 1595 ---- ---- ---- ---- 602.30 +4.00 598.30 1600 ---- ---- ---- ---- 598.00 +4.00 594.00 1605 ---- ---- ---- ---- 593.70 +4.00 589.70 1610 ---- ---- ---- ---- 589.40 +4.00 585.40 1615 ---- ---- ---- ---- 585.10 +3.90 581.20 1620 ---- ---- ---- ---- 580.90 +4.00 576.90 1625 ---- ---- ---- ---- 576.60 +3.90 572.70 1630 ---- ---- ---- ---- 572.40 +3.90 568.50 1635 ---- ---- ---- ---- 568.20 +4.00 564.20 1640 ---- ---- ---- ---- 564.00 +4.00 560.00 1645 ---- ---- ---- ---- 559.70 +3.90 555.80 1650 ---- ---- ---- ---- 555.60 +3.90 551.70 1655 ---- ---- ---- ---- 551.40 +3.90 547.50 1660 ---- ---- ---- ---- 547.20 +3.90 543.30 1665 ---- ---- ---- ---- 543.00 +3.80 539.20 1670 ---- ---- ---- ---- 538.90 +3.90 535.00 1675 ---- ---- ---- ---- 534.70 +3.80 530.90 1680 ---- ---- ---- ---- 530.60 +3.90 526.70 1685 ---- ---- ---- ---- 526.50 +3.90 522.60 1690 ---- ---- ---- ---- 522.30 +3.80 518.50 1695 ---- ---- ---- ---- 518.20 +3.80 514.40 1700 ---- ---- ---- ---- 514.10 +3.80 510.30 1705 ---- ---- ---- ---- 510.10 +3.80 506.30 1710 ---- ---- ---- ---- 506.00 +3.80 502.20 1715 ---- ---- ---- ---- 501.90 +3.80 498.10 1720 ---- ---- ---- ---- 497.80 +3.70 494.10 1725 ---- ---- ---- ---- 493.80 +3.80 490.00 1730 ---- ---- ---- ---- 489.70 +3.70 486.00 1735 ---- ---- ---- ---- 485.70 +3.70 482.00 1740 ---- ---- ---- ---- 481.70 +3.80 477.90 1745 ---- ---- ---- ---- 477.60 +3.70 473.90 1750 ---- ---- ---- ---- 473.60 +3.70 469.90 1755 ---- ---- ---- ---- 469.60 +3.70 465.90 1760 ---- ---- ---- ---- 465.60 +3.60 462.00 1765 ---- ---- ---- ---- 461.70 +3.70 458.00 1770 ---- ---- ---- ---- 457.70 +3.70 454.00 1775 ---- ---- ---- ---- 453.70 +3.60 450.10 1780 ---- ---- ---- ---- 449.80 +3.70 446.10 1785 ---- ---- ---- ---- 445.80 +3.60 442.20 1790 ---- ---- ---- ---- 441.90 +3.60 438.30 1795 ---- ---- ---- ---- 438.00 +3.60 434.40 1800 ---- ---- ---- ---- 434.10 +3.60 430.50 1805 ---- ---- ---- ---- 430.20 +3.60 426.60 1810 ---- ---- ---- ---- 426.30 +3.50 422.80 1815 ---- ---- ---- ---- 422.50 +3.60 418.90 1820 ---- ---- ---- ---- 418.60 +3.50 415.10 1825 ---- ---- ---- ---- 414.80 +3.50 411.30 1830 ---- ---- ---- ---- 411.00 +3.50 407.50 1835 ---- ---- ---- ---- 407.20 +3.50 403.70 1840 ---- ---- ---- ---- 403.40 +3.40 400.00 1845 ---- ---- ---- ---- 399.70 +3.50 396.20 1850 ---- ---- ---- ---- 396.00 +3.50 392.50 1855 ---- ---- ---- ---- 392.20 +3.40 388.80 1860 ---- ---- ---- ---- 388.60 +3.50 385.10 1865 ---- ---- ---- ---- 384.90 +3.40 381.50 1870 ---- ---- ---- ---- 381.20 +3.40 377.80 1875 ---- ---- ---- ---- 377.60 +3.40 374.20 1880 ---- ---- ---- ---- 374.00 +3.40 370.60 1885 ---- ---- ---- ---- 370.40 +3.30 367.10 1890 ---- ---- ---- ---- 366.90 +3.40 363.50 1895 ---- ---- ---- ---- 363.30 +3.30 360.00 1900 ---- ---- ---- ---- 359.80 +3.30 356.50 1905 ---- ---- ---- ---- 356.40 +3.30 353.10 1910 ---- ---- ---- ---- 352.90 +3.20 349.70 1915 ---- ---- ---- ---- 349.50 +3.20 346.30 1920 ---- ---- ---- ---- 346.10 +3.20 342.90 1925 ---- ---- ---- ---- 342.80 +3.20 339.60 1930 ---- ---- ---- ---- 339.40 +3.20 336.20 1935 ---- ---- ---- ---- 336.10 +3.10 333.00 1940 ---- ---- ---- ---- 332.90 +3.20 329.70 1945 ---- ---- ---- ---- 329.70 +3.20 326.50 1950 ---- ---- ---- ---- 326.50 +3.20 323.30 1955 ---- ---- ---- ---- 323.30 +3.10 320.20 1960 ---- ---- ---- ---- 320.20 +3.10 317.10 1965 ---- ---- ---- ---- 317.10 +3.10 314.00 1970 ---- ---- ---- ---- 314.00 +3.00 311.00 1975 ---- ---- ---- ---- 311.00 +3.00 308.00 1980 ---- ---- ---- ---- 308.00 +3.00 305.00 1985 ---- ---- ---- ---- 305.10 +3.10 302.00 1990 ---- ---- ---- ---- 302.10 +3.00 299.10 1995 ---- ---- ---- ---- 299.20 +2.90 296.30 2000 ---- ---- ---- ---- 296.40 +3.00 293.40 2005 ---- ---- ---- ---- 293.60 +3.00 290.60 2010 ---- ---- ---- ---- 290.80 +2.90 287.90 2015 ---- ---- ---- ---- 288.00 +2.90 285.10 2020 ---- ---- ---- ---- 285.30 +2.90 282.40 2025 ---- ---- ---- ---- 282.60 +2.80 279.80 2030 ---- ---- ---- ---- 280.00 +2.80 277.20 2035 ---- ---- ---- ---- 277.40 +2.80 274.60 2040 ---- ---- ---- ---- 274.80 +2.80 272.00 2045 ---- ---- ---- ---- 272.30 +2.80 269.50 2050 ---- ---- ---- ---- 269.80 +2.80 267.00 2055 ---- ---- ---- ---- 267.30 +2.80 264.50 2060 ---- ---- ---- ---- 264.90 +2.80 262.10 2065 ---- ---- ---- ---- 262.50 +2.80 259.70 2070 ---- ---- ---- ---- 260.10 +2.70 257.40 2075 ---- ---- ---- ---- 257.80 +2.70 255.10 2080 ---- ---- ---- ---- 255.50 +2.70 252.80 2085 ---- ---- ---- ---- 253.20 +2.60 250.60 2090 ---- ---- ---- ---- 251.00 +2.60 248.40 2095 ---- ---- ---- ---- 248.80 +2.60 246.20 2100 ---- ---- ---- ---- 246.60 +2.60 244.00 2105 ---- ---- ---- ---- 244.50 +2.60 241.90 2110 ---- ---- ---- ---- 242.40 +2.50 239.90 2115 ---- ---- ---- ---- 240.40 +2.60 237.80 2120 ---- ---- ---- ---- 238.40 +2.60 235.80 2125 ---- ---- ---- ---- 236.40 +2.60 233.80 2130 ---- ---- ---- ---- 234.40 +2.50 231.90 2135 ---- ---- ---- ---- 232.50 +2.50 230.00 2140 ---- ---- ---- ---- 230.60 +2.50 228.10 2145 ---- ---- ---- ---- 228.70 +2.40 226.30 2150 ---- ---- ---- ---- 226.90 +2.40 224.50 2155 ---- ---- ---- ---- 225.10 +2.40 222.70 2160 ---- ---- ---- ---- 223.30 +2.40 220.90 2165 ---- ---- ---- ---- 221.60 +2.40 219.20 2170 ---- ---- ---- ---- 219.90 +2.40 217.50 2175 ---- ---- ---- ---- 218.20 +2.40 215.80 2180 ---- ---- ---- ---- 216.50 +2.30 214.20 2185 ---- ---- ---- ---- 214.90 +2.40 212.50 2190 ---- ---- ---- ---- 213.30 +2.40 210.90 2195 ---- ---- ---- ---- 211.70 +2.30 209.40 2200 ---- ---- ---- ---- 210.10 +2.30 207.80 2205 ---- ---- ---- ---- 208.60 +2.30 206.30 2210 ---- ---- ---- ---- 207.10 +2.30 204.80 2215 ---- ---- ---- ---- 205.60 +2.20 203.40 2220 ---- ---- ---- ---- 204.10 +2.20 201.90 2225 ---- ---- ---- ---- 202.70 +2.20 200.50 2230 ---- ---- ---- ---- 201.30 +2.20 199.10 2235 ---- ---- ---- ---- 199.90 +2.20 197.70 2240 ---- ---- ---- ---- 198.50 +2.20 196.30 2245 ---- ---- ---- ---- 197.10 +2.10 195.00 2250 ---- ---- ---- ---- 195.80 +2.20 193.60 2255 ---- ---- ---- ---- 194.50 +2.20 192.30 2260 ---- ---- ---- ---- 193.20 +2.20 191.00 2265 ---- ---- ---- ---- 191.90 +2.10 189.80 2270 ---- ---- ---- ---- 190.60 +2.10 188.50 2275 ---- ---- ---- ---- 189.30 +2.00 187.30 2280 ---- ---- ---- ---- 188.10 +2.10 186.00 2285 ---- ---- ---- ---- 186.90 +2.10 184.80 2290 ---- ---- ---- ---- 185.70 +2.10 183.60 2295 ---- ---- ---- ---- 184.50 +2.00 182.50 2300 ---- ---- ---- ---- 183.30 +2.00 181.30 2305 ---- ---- ---- ---- 182.10 +2.00 180.10 2310 ---- ---- ---- ---- 181.00 +2.00 179.00 2315 ---- ---- ---- ---- 179.80 +1.90 177.90 2320 ---- ---- ---- ---- 178.70 +2.00 176.70 2325 ---- ---- ---- ---- 177.60 +2.00 175.60 2330 ---- ---- ---- ---- 176.40 +1.90 174.50 2335 ---- ---- ---- ---- 175.30 +1.90 173.40 2340 ---- ---- ---- ---- 174.20 +1.90 172.30 2345 ---- ---- ---- ---- 173.20 +1.90 171.30 2350 ---- ---- ---- ---- 172.10 +1.90 170.20 2355 ---- ---- ---- ---- 171.00 +1.90 169.10 2360 ---- ---- ---- ---- 169.90 +1.80 168.10 2365 ---- ---- ---- ---- 168.90 +1.90 167.00 2370 ---- ---- ---- ---- 167.90 +1.90 166.00 2375 ---- ---- ---- ---- 166.80 +1.80 165.00 2380 ---- ---- ---- ---- 165.80 +1.80 164.00 2385 ---- ---- ---- ---- 164.80 +1.80 163.00 2390 ---- ---- ---- ---- 163.80 +1.80 162.00 2395 ---- ---- ---- ---- 162.80 +1.80 161.00 2400 ---- ---- ---- ---- 161.80 +1.80 160.00 2405 ---- ---- ---- ---- 160.80 +1.70 159.10 2410 ---- ---- ---- ---- 159.80 +1.70 158.10 2415 ---- ---- ---- ---- 158.90 +1.80 157.10 2420 ---- ---- ---- ---- 157.90 +1.70 156.20 2425 ---- ---- ---- ---- 157.00 +1.70 155.30 2430 ---- ---- ---- ---- 156.00 +1.70 154.30 2435 ---- ---- ---- ---- 155.10 +1.70 153.40 2440 ---- ---- ---- ---- 154.20 +1.70 152.50 2445 ---- ---- ---- ---- 153.30 +1.70 151.60 2450 ---- ---- ---- ---- 152.40 +1.70 150.70 2455 ---- ---- ---- ---- 151.50 +1.60 149.90 2460 ---- ---- ---- ---- 150.60 +1.60 149.00 2470 ---- ---- ---- ---- 148.90 +1.60 147.30 2475 ---- ---- ---- ---- 148.00 +1.60 146.40 2480 ---- ---- ---- ---- 147.20 +1.60 145.60 2490 ---- ---- ---- ---- 145.50 +1.60 143.90 2500 ---- ---- ---- ---- 143.90 +1.60 142.30 2510 ---- ---- ---- ---- 142.30 +1.60 140.70 2520 ---- ---- ---- ---- 140.70 +1.50 139.20 2525 ---- ---- ---- ---- 139.90 +1.50 138.40 2530 ---- ---- ---- ---- 139.20 +1.50 137.70 2540 ---- ---- ---- ---- 137.70 +1.50 136.20 2550 ---- ---- ---- ---- 136.20 +1.50 134.70 2560 ---- ---- ---- ---- 134.80 +1.50 133.30 2575 ---- ---- ---- ---- 132.70 +1.50 131.20 2600 ---- ---- ---- ---- 129.30 +1.40 127.90 2625 ---- ---- ---- ---- 126.10 +1.30 124.80 2650 ---- ---- ---- ---- 123.10 +1.30 121.80 2675 ---- ---- ---- ---- 120.20 +1.30 118.90 2700 ---- ---- ---- ---- 117.50 +1.30 116.20 2725 ---- ---- ---- ---- 114.90 +1.20 113.70 2750 ---- ---- ---- ---- 112.40 +1.20 111.20 3500 ---- ---- ---- ---- 75.20 +.70 74.50 OG JUN26 Gold Option CALL 1325 ---- ---- ---- ---- 869.00 +4.00 865.00 1350 ---- ---- ---- ---- 844.80 +4.10 840.70 1375 ---- ---- ---- ---- 820.90 +4.10 816.80 1400 ---- ---- ---- ---- 797.40 +4.20 793.20 1425 ---- ---- ---- ---- 774.20 +4.20 770.00 1450 ---- ---- ---- ---- 751.30 +4.20 747.10 1475 ---- ---- ---- ---- 728.80 +4.20 724.60 1500 ---- ---- ---- ---- 706.50 +4.20 702.30 1520 ---- ---- ---- ---- 689.00 +4.20 684.80 1525 ---- ---- ---- ---- 684.60 +4.20 680.40 1530 ---- ---- ---- ---- 680.30 +4.20 676.10 1540 ---- ---- ---- ---- 671.60 +4.10 667.50 1550 ---- ---- ---- ---- 663.00 +4.10 658.90 1560 ---- ---- ---- ---- 654.50 +4.20 650.30 1570 ---- ---- ---- ---- 645.90 +4.10 641.80 1575 ---- ---- ---- ---- 641.70 +4.10 637.60 1580 ---- ---- ---- ---- 637.50 +4.10 633.40 1590 ---- ---- ---- ---- 629.10 +4.20 624.90 1600 ---- ---- ---- ---- 620.70 +4.10 616.60 1610 ---- ---- ---- ---- 612.40 +4.10 608.30 1615 ---- ---- ---- ---- 608.20 +4.10 604.10 1620 ---- ---- ---- ---- 604.10 +4.10 600.00 1625 ---- ---- ---- ---- 599.90 +4.00 595.90 1630 ---- ---- ---- ---- 595.80 +4.00 591.80 1635 ---- ---- ---- ---- 591.70 +4.00 587.70 1640 ---- ---- ---- ---- 587.60 +4.00 583.60 1645 ---- ---- ---- ---- 583.50 +4.00 579.50 1650 ---- ---- ---- ---- 579.40 +4.00 575.40 1655 ---- ---- ---- ---- 575.40 +4.10 571.30 1660 ---- ---- ---- ---- 571.30 +4.00 567.30 1665 ---- ---- ---- ---- 567.30 +4.00 563.30 1670 ---- ---- ---- ---- 563.20 +4.00 559.20 1675 ---- ---- ---- ---- 559.20 +4.00 555.20 1680 ---- ---- ---- ---- 555.20 +4.00 551.20 1685 ---- ---- ---- ---- 551.10 +3.90 547.20 1690 ---- ---- ---- ---- 547.10 +3.90 543.20 1695 ---- ---- ---- ---- 543.10 +3.90 539.20 1700 ---- ---- ---- ---- 539.20 +4.00 535.20 1705 ---- ---- ---- ---- 535.20 +4.00 531.20 1710 ---- ---- ---- ---- 531.20 +3.90 527.30 1715 ---- ---- ---- ---- 527.20 +3.90 523.30 1720 ---- ---- ---- ---- 523.30 +3.90 519.40 1725 ---- ---- ---- ---- 519.30 +3.90 515.40 1730 ---- ---- ---- ---- 515.40 +3.90 511.50 1735 ---- ---- ---- ---- 511.40 +3.80 507.60 1740 ---- ---- ---- ---- 507.50 +3.90 503.60 1745 ---- ---- ---- ---- 503.60 +3.90 499.70 1750 ---- ---- ---- ---- 499.70 +3.90 495.80 1755 ---- ---- ---- ---- 495.80 +3.90 491.90 1760 ---- ---- ---- ---- 491.90 +3.90 488.00 1765 ---- ---- ---- ---- 488.00 +3.80 484.20 1770 ---- ---- ---- ---- 484.10 +3.80 480.30 1775 ---- ---- ---- ---- 480.20 +3.80 476.40 1780 ---- ---- ---- ---- 476.30 +3.70 472.60 1785 ---- ---- ---- ---- 472.50 +3.80 468.70 1790 ---- ---- ---- ---- 468.60 +3.70 464.90 1795 ---- ---- ---- ---- 464.80 +3.80 461.00 1800 ---- ---- ---- ---- 460.90 +3.70 457.20 1805 ---- ---- ---- ---- 457.10 +3.70 453.40 1810 ---- ---- ---- ---- 453.30 +3.70 449.60 1815 ---- ---- ---- ---- 449.50 +3.70 445.80 1820 ---- ---- ---- ---- 445.70 +3.60 442.10 1825 ---- ---- ---- ---- 442.00 +3.70 438.30 1830 ---- ---- ---- ---- 438.20 +3.60 434.60 1835 ---- ---- ---- ---- 434.50 +3.60 430.90 1840 ---- ---- ---- ---- 430.80 +3.60 427.20 1845 ---- ---- ---- ---- 427.10 +3.60 423.50 1850 ---- ---- ---- ---- 423.40 +3.60 419.80 1855 ---- ---- ---- ---- 419.70 +3.60 416.10 1860 ---- ---- ---- ---- 416.10 +3.60 412.50 1865 ---- ---- ---- ---- 412.40 +3.50 408.90 1870 ---- ---- ---- ---- 408.80 +3.50 405.30 1875 ---- ---- ---- ---- 405.20 +3.50 401.70 1880 ---- ---- ---- ---- 401.70 +3.50 398.20 1885 ---- ---- ---- ---- 398.10 +3.50 394.60 1890 ---- ---- ---- ---- 394.60 +3.50 391.10 1895 ---- ---- ---- ---- 391.10 +3.50 387.60 1900 ---- ---- ---- ---- 387.60 +3.40 384.20 1905 ---- ---- ---- ---- 384.10 +3.40 380.70 1910 ---- ---- ---- ---- 380.70 +3.40 377.30 1915 ---- ---- ---- ---- 377.30 +3.40 373.90 1920 ---- ---- ---- ---- 373.90 +3.30 370.60 1925 ---- ---- ---- ---- 370.60 +3.40 367.20 1930 ---- ---- ---- ---- 367.30 +3.40 363.90 1935 ---- ---- ---- ---- 364.00 +3.30 360.70 1940 ---- ---- ---- ---- 360.80 +3.40 357.40 1945 ---- ---- ---- ---- 357.50 +3.30 354.20 1950 ---- ---- ---- ---- 354.30 +3.20 351.10 1955 ---- ---- ---- ---- 351.20 +3.30 347.90 1960 ---- ---- ---- ---- 348.10 +3.30 344.80 1965 ---- ---- ---- ---- 345.00 +3.30 341.70 1970 ---- ---- ---- ---- 341.90 +3.20 338.70 1975 ---- ---- ---- ---- 338.90 +3.20 335.70 1980 ---- ---- ---- ---- 335.90 +3.20 332.70 1985 ---- ---- ---- ---- 333.00 +3.20 329.80 1990 ---- ---- ---- ---- 330.00 +3.10 326.90 1995 ---- ---- ---- ---- 327.10 +3.10 324.00 2000 ---- ---- ---- ---- 324.30 +3.10 321.20 2005 ---- ---- ---- ---- 321.50 +3.10 318.40 2010 ---- ---- ---- ---- 318.70 +3.10 315.60 2015 ---- ---- ---- ---- 315.90 +3.00 312.90 2020 ---- ---- ---- ---- 313.20 +3.00 310.20 2025 ---- ---- ---- ---- 310.50 +3.00 307.50 2030 ---- ---- ---- ---- 307.90 +3.00 304.90 2035 ---- ---- ---- ---- 305.30 +3.00 302.30 2040 ---- ---- ---- ---- 302.70 +3.00 299.70 2045 ---- ---- ---- ---- 300.10 +2.90 297.20 2050 ---- ---- ---- ---- 297.60 +2.90 294.70 2055 ---- ---- ---- ---- 295.20 +3.00 292.20 2060 ---- ---- ---- ---- 292.70 +2.90 289.80 2065 ---- ---- ---- ---- 290.30 +2.90 287.40 2070 ---- ---- ---- ---- 287.90 +2.90 285.00 2075 ---- ---- ---- ---- 285.60 +2.90 282.70 2080 ---- ---- ---- ---- 283.30 +2.90 280.40 2085 ---- ---- ---- ---- 281.00 +2.80 278.20 2090 ---- ---- ---- ---- 278.80 +2.90 275.90 2095 ---- ---- ---- ---- 276.60 +2.80 273.80 2100 ---- ---- ---- ---- 274.40 +2.80 271.60 2105 ---- ---- ---- ---- 272.20 +2.70 269.50 2110 ---- ---- ---- ---- 270.10 +2.70 267.40 2115 ---- ---- ---- ---- 268.10 +2.80 265.30 2120 ---- ---- ---- ---- 266.00 +2.70 263.30 2125 ---- ---- ---- ---- 264.00 +2.70 261.30 2130 ---- ---- ---- ---- 262.00 +2.70 259.30 2135 ---- ---- ---- ---- 260.10 +2.70 257.40 2140 ---- ---- ---- ---- 258.20 +2.70 255.50 2145 ---- ---- ---- ---- 256.30 +2.70 253.60 2150 ---- ---- ---- ---- 254.40 +2.60 251.80 2155 ---- ---- ---- ---- 252.60 +2.60 250.00 2160 ---- ---- ---- ---- 250.80 +2.60 248.20 2165 ---- ---- ---- ---- 249.10 +2.60 246.50 2170 ---- ---- ---- ---- 247.30 +2.50 244.80 2175 ---- ---- ---- ---- 245.60 +2.50 243.10 2180 ---- ---- ---- ---- 243.90 +2.50 241.40 2185 ---- ---- ---- ---- 242.30 +2.50 239.80 2190 ---- ---- ---- ---- 240.70 +2.50 238.20 2195 ---- ---- ---- ---- 239.10 +2.50 236.60 2200 ---- ---- ---- ---- 237.50 +2.50 235.00 2205 ---- ---- ---- ---- 236.00 +2.50 233.50 2210 ---- ---- ---- ---- 234.40 +2.40 232.00 2215 ---- ---- ---- ---- 233.00 +2.50 230.50 2220 ---- ---- ---- ---- 231.50 +2.40 229.10 2225 ---- ---- ---- ---- 230.00 +2.40 227.60 2230 ---- ---- ---- ---- 228.60 +2.40 226.20 2235 ---- ---- ---- ---- 227.20 +2.40 224.80 2240 ---- ---- ---- ---- 225.80 +2.30 223.50 2245 ---- ---- ---- ---- 224.50 +2.40 222.10 2250 ---- ---- ---- ---- 223.20 +2.40 220.80 2255 ---- ---- ---- ---- 221.80 +2.30 219.50 2260 ---- ---- ---- ---- 220.60 +2.40 218.20 2265 ---- ---- ---- ---- 219.30 +2.30 217.00 2270 ---- ---- ---- ---- 218.00 +2.30 215.70 2275 ---- ---- ---- ---- 216.80 +2.30 214.50 2280 ---- ---- ---- ---- 215.60 +2.30 213.30 2285 ---- ---- ---- ---- 214.40 +2.30 212.10 2290 ---- ---- ---- ---- 213.20 +2.20 211.00 2295 ---- ---- ---- ---- 212.00 +2.20 209.80 2300 ---- ---- ---- ---- 210.90 +2.20 208.70 2305 ---- ---- ---- ---- 209.80 +2.20 207.60 2310 ---- ---- ---- ---- 208.70 +2.20 206.50 2315 ---- ---- ---- ---- 207.60 +2.20 205.40 2320 ---- ---- ---- ---- 206.50 +2.20 204.30 2325 ---- ---- ---- ---- 205.40 +2.20 203.20 2330 ---- ---- ---- ---- 204.30 +2.10 202.20 2335 ---- ---- ---- ---- 203.30 +2.10 201.20 2340 ---- ---- ---- ---- 202.30 +2.20 200.10 2345 ---- ---- ---- ---- 201.20 +2.10 199.10 2350 ---- ---- ---- ---- 200.20 +2.10 198.10 2355 ---- ---- ---- ---- 199.20 +2.10 197.10 2360 ---- ---- ---- ---- 198.20 +2.00 196.20 2365 ---- ---- ---- ---- 197.30 +2.10 195.20 2370 ---- ---- ---- ---- 196.30 +2.10 194.20 2375 ---- ---- ---- ---- 195.40 +2.10 193.30 2380 ---- ---- ---- ---- 194.40 +2.00 192.40 2385 ---- ---- ---- ---- 193.50 +2.10 191.40 2390 ---- ---- ---- ---- 192.60 +2.10 190.50 2395 ---- ---- ---- ---- 191.60 +2.00 189.60 2400 ---- ---- ---- ---- 190.70 +2.00 188.70 2405 ---- ---- ---- ---- 189.90 +2.00 187.90 2410 ---- ---- ---- ---- 189.00 +2.00 187.00 2415 ---- ---- ---- ---- 188.10 +2.00 186.10 2420 ---- ---- ---- ---- 187.20 +1.90 185.30 2425 ---- ---- ---- ---- 186.40 +2.00 184.40 2430 ---- ---- ---- ---- 185.50 +1.90 183.60 2435 ---- ---- ---- ---- 184.70 +1.90 182.80 2440 ---- ---- ---- ---- 183.90 +1.90 182.00 2445 ---- ---- ---- ---- 183.10 +1.90 181.20 2450 ---- ---- ---- ---- 182.30 +1.90 180.40 2455 ---- ---- ---- ---- 181.50 +1.90 179.60 2460 ---- ---- ---- ---- 180.70 +1.90 178.80 2465 ---- ---- ---- ---- 179.90 +1.90 178.00 2470 ---- ---- ---- ---- 179.10 +1.80 177.30 2475 ---- ---- ---- ---- 178.40 +1.90 176.50 2480 ---- ---- ---- ---- 177.60 +1.80 175.80 2490 ---- ---- ---- ---- 176.10 +1.80 174.30 2500 ---- ---- ---- ---- 174.70 +1.80 172.90 2510 ---- ---- ---- ---- 173.30 +1.80 171.50 2520 ---- ---- ---- ---- 171.90 +1.80 170.10 2525 ---- ---- ---- ---- 171.20 +1.80 169.40 2530 ---- ---- ---- ---- 170.50 +1.70 168.80 2540 ---- ---- ---- ---- 169.20 +1.70 167.50 2550 ---- ---- ---- ---- 167.90 +1.70 166.20 2560 ---- ---- ---- ---- 166.70 +1.80 164.90 2570 ---- ---- ---- ---- 165.40 +1.70 163.70 2575 ---- ---- ---- ---- 164.80 +1.70 163.10 2600 ---- ---- ---- ---- 161.90 +1.70 160.20 2625 ---- ---- ---- ---- 159.10 +1.60 157.50 2650 ---- ---- ---- ---- 156.40 +1.50 154.90 2675 ---- ---- ---- ---- 154.00 +1.60 152.40 2700 ---- ---- ---- ---- 151.60 +1.50 150.10 2725 ---- ---- ---- ---- 149.40 +1.50 147.90 2750 ---- ---- ---- ---- 147.30 +1.50 145.80 OG DEC26 Gold Option CALL 1350 ---- ---- ---- ---- 874.20 +4.30 869.90 1375 ---- ---- ---- ---- 851.10 +4.30 846.80 1400 ---- ---- ---- ---- 828.30 +4.30 824.00 1425 ---- ---- ---- ---- 805.70 +4.30 801.40 1450 ---- ---- ---- ---- 783.40 +4.40 779.00 1475 ---- ---- ---- ---- 761.20 +4.30 756.90 1500 ---- ---- ---- ---- 739.30 +4.30 735.00 1525 ---- ---- ---- ---- 717.60 +4.30 713.30 1530 ---- ---- ---- ---- 713.30 +4.30 709.00 1540 ---- ---- ---- ---- 704.70 +4.30 700.40 1550 ---- ---- ---- ---- 696.10 +4.30 691.80 1560 ---- ---- ---- ---- 687.60 +4.30 683.30 1570 ---- ---- ---- ---- 679.10 +4.30 674.80 1575 ---- ---- ---- ---- 674.90 +4.30 670.60 1580 ---- ---- ---- ---- 670.70 +4.30 666.40 1590 ---- ---- ---- ---- 662.20 +4.20 658.00 1600 ---- ---- ---- ---- 653.80 +4.20 649.60 1610 ---- ---- ---- ---- 645.50 +4.30 641.20 1620 ---- ---- ---- ---- 637.20 +4.30 632.90 1625 ---- ---- ---- ---- 633.00 +4.20 628.80 1630 ---- ---- ---- ---- 628.90 +4.20 624.70 1635 ---- ---- ---- ---- 624.70 +4.20 620.50 1640 ---- ---- ---- ---- 620.60 +4.20 616.40 1645 ---- ---- ---- ---- 616.50 +4.20 612.30 1650 ---- ---- ---- ---- 612.40 +4.20 608.20 1655 ---- ---- ---- ---- 608.30 +4.20 604.10 1660 ---- ---- ---- ---- 604.20 +4.20 600.00 1665 ---- ---- ---- ---- 600.10 +4.10 596.00 1670 ---- ---- ---- ---- 596.10 +4.20 591.90 1675 ---- ---- ---- ---- 592.00 +4.20 587.80 1680 ---- ---- ---- ---- 587.90 +4.10 583.80 1685 ---- ---- ---- ---- 583.90 +4.10 579.80 1690 ---- ---- ---- ---- 579.90 +4.20 575.70 1695 ---- ---- ---- ---- 575.80 +4.10 571.70 1700 ---- ---- ---- ---- 571.80 +4.10 567.70 1705 ---- ---- ---- ---- 567.80 +4.10 563.70 1710 ---- ---- ---- ---- 563.80 +4.10 559.70 1715 ---- ---- ---- ---- 559.80 +4.10 555.70 1720 ---- ---- ---- ---- 555.80 +4.10 551.70 1725 ---- ---- ---- ---- 551.80 +4.00 547.80 1730 ---- ---- ---- ---- 547.90 +4.10 543.80 1735 ---- ---- ---- ---- 543.90 +4.00 539.90 1740 ---- ---- ---- ---- 540.00 +4.10 535.90 1745 ---- ---- ---- ---- 536.00 +4.00 532.00 1750 ---- ---- ---- ---- 532.10 +4.00 528.10 1755 ---- ---- ---- ---- 528.20 +4.00 524.20 1760 ---- ---- ---- ---- 524.30 +4.00 520.30 1765 ---- ---- ---- ---- 520.30 +3.90 516.40 1770 ---- ---- ---- ---- 516.40 +3.90 512.50 1775 ---- ---- ---- ---- 512.60 +4.00 508.60 1780 ---- ---- ---- ---- 508.70 +4.00 504.70 1785 ---- ---- ---- ---- 504.80 +3.90 500.90 1790 ---- ---- ---- ---- 501.00 +4.00 497.00 1795 ---- ---- ---- ---- 497.10 +3.90 493.20 1800 ---- ---- ---- ---- 493.30 +3.90 489.40 1805 ---- ---- ---- ---- 489.40 +3.80 485.60 1810 ---- ---- ---- ---- 485.60 +3.80 481.80 1815 ---- ---- ---- ---- 481.80 +3.80 478.00 1820 ---- ---- ---- ---- 478.00 +3.80 474.20 1825 ---- ---- ---- ---- 474.30 +3.90 470.40 1830 ---- ---- ---- ---- 470.50 +3.80 466.70 1835 ---- ---- ---- ---- 466.80 +3.80 463.00 1840 ---- ---- ---- ---- 463.00 +3.80 459.20 1845 ---- ---- ---- ---- 459.30 +3.80 455.50 1850 ---- ---- ---- ---- 455.60 +3.70 451.90 1855 ---- ---- ---- ---- 451.90 +3.70 448.20 1860 ---- ---- ---- ---- 448.30 +3.80 444.50 1865 ---- ---- ---- ---- 444.60 +3.70 440.90 1870 ---- ---- ---- ---- 441.00 +3.70 437.30 1875 ---- ---- ---- ---- 437.40 +3.70 433.70 1880 ---- ---- ---- ---- 433.80 +3.70 430.10 1885 ---- ---- ---- ---- 430.20 +3.60 426.60 1890 ---- ---- ---- ---- 426.70 +3.70 423.00 1895 ---- ---- ---- ---- 423.20 +3.70 419.50 1900 ---- ---- ---- ---- 419.70 +3.70 416.00 1905 ---- ---- ---- ---- 416.20 +3.60 412.60 1910 ---- ---- ---- ---- 412.70 +3.60 409.10 1915 ---- ---- ---- ---- 409.30 +3.60 405.70 1920 ---- ---- ---- ---- 405.90 +3.60 402.30 1925 ---- ---- ---- ---- 402.50 +3.50 399.00 1930 ---- ---- ---- ---- 399.20 +3.60 395.60 1935 ---- ---- ---- ---- 395.80 +3.50 392.30 1940 ---- ---- ---- ---- 392.50 +3.50 389.00 1945 ---- ---- ---- ---- 389.30 +3.50 385.80 1950 ---- ---- ---- ---- 386.00 +3.50 382.50 1955 ---- ---- ---- ---- 382.80 +3.40 379.40 1960 ---- ---- ---- ---- 379.60 +3.40 376.20 1965 ---- ---- ---- ---- 376.50 +3.40 373.10 1970 ---- ---- ---- ---- 373.40 +3.40 370.00 1975 ---- ---- ---- ---- 370.30 +3.40 366.90 1980 ---- ---- ---- ---- 367.20 +3.40 363.80 1985 ---- ---- ---- ---- 364.20 +3.40 360.80 1990 ---- ---- ---- ---- 361.20 +3.30 357.90 1995 ---- ---- ---- ---- 358.30 +3.40 354.90 2000 ---- ---- ---- ---- 355.40 +3.40 352.00 2005 ---- ---- ---- ---- 352.50 +3.30 349.20 2010 ---- ---- ---- ---- 349.60 +3.30 346.30 2015 ---- ---- ---- ---- 346.80 +3.30 343.50 2020 ---- ---- ---- ---- 344.00 +3.20 340.80 2025 ---- ---- ---- ---- 341.30 +3.30 338.00 2030 ---- ---- ---- ---- 338.60 +3.30 335.30 2035 ---- ---- ---- ---- 335.90 +3.20 332.70 2040 ---- ---- ---- ---- 333.30 +3.20 330.10 2045 ---- ---- ---- ---- 330.60 +3.10 327.50 2050 ---- ---- ---- ---- 328.10 +3.20 324.90 2055 ---- ---- ---- ---- 325.50 +3.10 322.40 2060 ---- ---- ---- ---- 323.00 +3.10 319.90 2065 ---- ---- ---- ---- 320.50 +3.10 317.40 2070 ---- ---- ---- ---- 318.10 +3.10 315.00 2075 ---- ---- ---- ---- 315.70 +3.10 312.60 2080 ---- ---- ---- ---- 313.30 +3.00 310.30 2085 ---- ---- ---- ---- 311.00 +3.10 307.90 2090 ---- ---- ---- ---- 308.70 +3.10 305.60 2095 ---- ---- ---- ---- 306.40 +3.00 303.40 2100 ---- ---- ---- ---- 304.20 +3.00 301.20 2105 ---- ---- ---- ---- 302.00 +3.00 299.00 2110 ---- ---- ---- ---- 299.80 +3.00 296.80 2115 ---- ---- ---- ---- 297.70 +3.00 294.70 2120 ---- ---- ---- ---- 295.60 +3.00 292.60 2125 ---- ---- ---- ---- 293.50 +2.90 290.60 2130 ---- ---- ---- ---- 291.50 +2.90 288.60 2135 ---- ---- ---- ---- 289.50 +2.90 286.60 2140 ---- ---- ---- ---- 287.50 +2.90 284.60 2145 ---- ---- ---- ---- 285.60 +2.90 282.70 2150 ---- ---- ---- ---- 283.70 +2.90 280.80 2155 ---- ---- ---- ---- 281.80 +2.80 279.00 2160 ---- ---- ---- ---- 280.00 +2.90 277.10 2165 ---- ---- ---- ---- 278.10 +2.80 275.30 2170 ---- ---- ---- ---- 276.40 +2.80 273.60 2175 ---- ---- ---- ---- 274.60 +2.80 271.80 2180 ---- ---- ---- ---- 272.90 +2.80 270.10 2185 ---- ---- ---- ---- 271.20 +2.70 268.50 2190 ---- ---- ---- ---- 269.60 +2.80 266.80 2195 ---- ---- ---- ---- 267.90 +2.70 265.20 2200 ---- ---- ---- ---- 266.30 +2.70 263.60 2205 ---- ---- ---- ---- 264.80 +2.70 262.10 2210 ---- ---- ---- ---- 263.20 +2.70 260.50 2215 ---- ---- ---- ---- 261.70 +2.70 259.00 2220 ---- ---- ---- ---- 260.20 +2.70 257.50 2225 ---- ---- ---- ---- 258.70 +2.60 256.10 2230 ---- ---- ---- ---- 257.30 +2.60 254.70 2235 ---- ---- ---- ---- 255.90 +2.70 253.20 2240 ---- ---- ---- ---- 254.50 +2.60 251.90 2245 ---- ---- ---- ---- 253.10 +2.60 250.50 2250 ---- ---- ---- ---- 251.70 +2.50 249.20 2255 ---- ---- ---- ---- 250.40 +2.60 247.80 2260 ---- ---- ---- ---- 249.10 +2.60 246.50 2265 ---- ---- ---- ---- 247.80 +2.50 245.30 2270 ---- ---- ---- ---- 246.50 +2.50 244.00 2275 ---- ---- ---- ---- 245.30 +2.50 242.80 2280 ---- ---- ---- ---- 244.00 +2.50 241.50 2285 ---- ---- ---- ---- 242.80 +2.50 240.30 2290 ---- ---- ---- ---- 241.60 +2.50 239.10 2295 ---- ---- ---- ---- 240.40 +2.40 238.00 2300 ---- ---- ---- ---- 239.30 +2.50 236.80 2305 ---- ---- ---- ---- 238.10 +2.40 235.70 2310 ---- ---- ---- ---- 237.00 +2.40 234.60 2315 ---- ---- ---- ---- 235.90 +2.40 233.50 2320 ---- ---- ---- ---- 234.80 +2.40 232.40 2325 ---- ---- ---- ---- 233.70 +2.40 231.30 2330 ---- ---- ---- ---- 232.60 +2.40 230.20 2335 ---- ---- ---- ---- 231.50 +2.40 229.10 2340 ---- ---- ---- ---- 230.50 +2.40 228.10 2345 ---- ---- ---- ---- 229.40 +2.30 227.10 2350 ---- ---- ---- ---- 228.40 +2.40 226.00 2355 ---- ---- ---- ---- 227.30 +2.30 225.00 2360 ---- ---- ---- ---- 226.30 +2.30 224.00 2365 ---- ---- ---- ---- 225.30 +2.30 223.00 2370 ---- ---- ---- ---- 224.30 +2.30 222.00 2375 ---- ---- ---- ---- 223.30 +2.30 221.00 2380 ---- ---- ---- ---- 222.30 +2.20 220.10 2385 ---- ---- ---- ---- 221.40 +2.30 219.10 2390 ---- ---- ---- ---- 220.40 +2.30 218.10 2395 ---- ---- ---- ---- 219.40 +2.20 217.20 2400 ---- ---- ---- ---- 218.40 +2.20 216.20 2405 ---- ---- ---- ---- 217.50 +2.20 215.30 2410 ---- ---- ---- ---- 216.60 +2.30 214.30 2415 ---- ---- ---- ---- 215.60 +2.20 213.40 2420 ---- ---- ---- ---- 214.70 +2.20 212.50 2425 ---- ---- ---- ---- 213.80 +2.20 211.60 2430 ---- ---- ---- ---- 212.80 +2.10 210.70 2435 ---- ---- ---- ---- 211.90 +2.10 209.80 2440 ---- ---- ---- ---- 211.00 +2.10 208.90 2445 ---- ---- ---- ---- 210.10 +2.10 208.00 2450 ---- ---- ---- ---- 209.20 +2.10 207.10 2455 ---- ---- ---- ---- 208.40 +2.20 206.20 2460 ---- ---- ---- ---- 207.50 +2.10 205.40 2465 ---- ---- ---- ---- 206.60 +2.10 204.50 2470 ---- ---- ---- ---- 205.80 +2.10 203.70 2475 ---- ---- ---- ---- 204.90 +2.10 202.80 2480 ---- ---- ---- ---- 204.10 +2.10 202.00 2485 ---- ---- ---- ---- 203.20 +2.00 201.20 2490 ---- ---- ---- ---- 202.40 +2.10 200.30 2495 ---- ---- ---- ---- 201.60 +2.10 199.50 2500 ---- ---- ---- ---- 200.80 +2.10 198.70 2510 ---- ---- ---- ---- 199.20 +2.10 197.10 2520 ---- ---- ---- ---- 197.60 +2.00 195.60 2525 ---- ---- ---- ---- 196.80 +2.00 194.80 2530 ---- ---- ---- ---- 196.00 +2.00 194.00 2540 ---- ---- ---- ---- 194.50 +1.90 192.60 2550 ---- ---- ---- ---- 193.00 +1.90 191.10 2560 ---- ---- ---- ---- 191.60 +2.00 189.60 2570 ---- ---- ---- ---- 190.20 +2.00 188.20 2575 ---- ---- ---- ---- 189.50 +2.00 187.50 2580 ---- ---- ---- ---- 188.80 +1.90 186.90 2590 ---- ---- ---- ---- 187.40 +1.90 185.50 2600 ---- ---- ---- ---- 186.10 +1.90 184.20 2625 ---- ---- ---- ---- 182.80 +1.80 181.00 2650 ---- ---- ---- ---- 179.70 +1.80 177.90 2675 ---- ---- ---- ---- 176.80 +1.80 175.00 2700 ---- ---- ---- ---- 174.00 +1.80 172.20 2725 ---- ---- ---- ---- 171.30 +1.70 169.60 2750 ---- ---- ---- ---- 168.80 +1.70 167.10 2775 ---- ---- ---- ---- 166.40 +1.70 164.70 2800 ---- ---- ---- ---- 164.10 +1.60 162.50 OG JUN27 Gold Option CALL 1350 ---- ---- ---- ---- 887.70 +4.30 883.40 1375 ---- ---- ---- ---- 864.80 +4.40 860.40 1400 ---- ---- ---- ---- 842.20 +4.40 837.80 1425 ---- ---- ---- ---- 819.80 +4.40 815.40 1450 ---- ---- ---- ---- 797.80 +4.40 793.40 1475 ---- ---- ---- ---- 776.10 +4.40 771.70 1500 ---- ---- ---- ---- 754.70 +4.50 750.20 1525 ---- ---- ---- ---- 733.60 +4.50 729.10 1550 ---- ---- ---- ---- 712.70 +4.40 708.30 1560 ---- ---- ---- ---- 704.40 +4.40 700.00 1570 ---- ---- ---- ---- 696.20 +4.40 691.80 1575 ---- ---- ---- ---- 692.10 +4.40 687.70 1580 ---- ---- ---- ---- 688.00 +4.40 683.60 1590 ---- ---- ---- ---- 679.90 +4.40 675.50 1600 ---- ---- ---- ---- 671.80 +4.40 667.40 1610 ---- ---- ---- ---- 663.80 +4.40 659.40 1620 ---- ---- ---- ---- 655.80 +4.40 651.40 1625 ---- ---- ---- ---- 651.80 +4.40 647.40 1630 ---- ---- ---- ---- 647.80 +4.40 643.40 1640 ---- ---- ---- ---- 639.90 +4.40 635.50 1650 ---- ---- ---- ---- 632.00 +4.40 627.60 1655 ---- ---- ---- ---- 628.00 +4.30 623.70 1660 ---- ---- ---- ---- 624.10 +4.30 619.80 1665 ---- ---- ---- ---- 620.20 +4.30 615.90 1670 ---- ---- ---- ---- 616.30 +4.30 612.00 1675 ---- ---- ---- ---- 612.40 +4.30 608.10 1680 ---- ---- ---- ---- 608.50 +4.30 604.20 1685 ---- ---- ---- ---- 604.60 +4.30 600.30 1690 ---- ---- ---- ---- 600.70 +4.20 596.50 1695 ---- ---- ---- ---- 596.90 +4.30 592.60 1700 ---- ---- ---- ---- 593.00 +4.20 588.80 1705 ---- ---- ---- ---- 589.10 +4.20 584.90 1710 ---- ---- ---- ---- 585.30 +4.20 581.10 1715 ---- ---- ---- ---- 581.50 +4.30 577.20 1720 ---- ---- ---- ---- 577.60 +4.20 573.40 1725 ---- ---- ---- ---- 573.80 +4.20 569.60 1730 ---- ---- ---- ---- 570.00 +4.20 565.80 1735 ---- ---- ---- ---- 566.20 +4.20 562.00 1740 ---- ---- ---- ---- 562.30 +4.10 558.20 1745 ---- ---- ---- ---- 558.50 +4.10 554.40 1750 ---- ---- ---- ---- 554.70 +4.10 550.60 1755 ---- ---- ---- ---- 550.90 +4.10 546.80 1760 ---- ---- ---- ---- 547.10 +4.10 543.00 1765 ---- ---- ---- ---- 543.40 +4.20 539.20 1770 ---- ---- ---- ---- 539.60 +4.10 535.50 1775 ---- ---- ---- ---- 535.80 +4.10 531.70 1780 ---- ---- ---- ---- 532.00 +4.10 527.90 1785 ---- ---- ---- ---- 528.30 +4.10 524.20 1790 ---- ---- ---- ---- 524.50 +4.10 520.40 1795 ---- ---- ---- ---- 520.70 +4.00 516.70 1800 ---- ---- ---- ---- 517.00 +4.10 512.90 1805 ---- ---- ---- ---- 513.20 +4.00 509.20 1810 ---- ---- ---- ---- 509.50 +4.00 505.50 1815 ---- ---- ---- ---- 505.80 +4.10 501.70 1820 ---- ---- ---- ---- 502.00 +4.00 498.00 1825 ---- ---- ---- ---- 498.30 +4.00 494.30 1830 ---- ---- ---- ---- 494.60 +4.00 490.60 1835 ---- ---- ---- ---- 490.90 +4.00 486.90 1840 ---- ---- ---- ---- 487.20 +4.00 483.20 1845 ---- ---- ---- ---- 483.50 +3.90 479.60 1850 ---- ---- ---- ---- 479.80 +3.90 475.90 1855 ---- ---- ---- ---- 476.20 +4.00 472.20 1860 ---- ---- ---- ---- 472.50 +3.90 468.60 1865 ---- ---- ---- ---- 468.90 +3.90 465.00 1870 ---- ---- ---- ---- 465.20 +3.80 461.40 1875 ---- ---- ---- ---- 461.60 +3.80 457.80 1880 ---- ---- ---- ---- 458.00 +3.80 454.20 1885 ---- ---- ---- ---- 454.40 +3.80 450.60 1890 ---- ---- ---- ---- 450.90 +3.80 447.10 1895 ---- ---- ---- ---- 447.30 +3.80 443.50 1900 ---- ---- ---- ---- 443.80 +3.80 440.00 1905 ---- ---- ---- ---- 440.30 +3.80 436.50 1910 ---- ---- ---- ---- 436.80 +3.70 433.10 1915 ---- ---- ---- ---- 433.30 +3.70 429.60 1920 ---- ---- ---- ---- 429.90 +3.70 426.20 1925 ---- ---- ---- ---- 426.50 +3.70 422.80 1930 ---- ---- ---- ---- 423.10 +3.70 419.40 1935 ---- ---- ---- ---- 419.70 +3.70 416.00 1940 ---- ---- ---- ---- 416.40 +3.70 412.70 1945 ---- ---- ---- ---- 413.00 +3.60 409.40 1950 ---- ---- ---- ---- 409.70 +3.60 406.10 1955 ---- ---- ---- ---- 406.50 +3.70 402.80 1960 ---- ---- ---- ---- 403.20 +3.60 399.60 1965 ---- ---- ---- ---- 400.00 +3.60 396.40 1970 ---- ---- ---- ---- 396.80 +3.50 393.30 1975 ---- ---- ---- ---- 393.70 +3.60 390.10 1980 ---- ---- ---- ---- 390.60 +3.60 387.00 1985 ---- ---- ---- ---- 387.50 +3.50 384.00 1990 ---- ---- ---- ---- 384.50 +3.60 380.90 1995 ---- ---- ---- ---- 381.40 +3.50 377.90 2000 ---- ---- ---- ---- 378.50 +3.50 375.00 2005 ---- ---- ---- ---- 375.50 +3.40 372.10 2010 ---- ---- ---- ---- 372.60 +3.40 369.20 2015 ---- ---- ---- ---- 369.80 +3.50 366.30 2020 ---- ---- ---- ---- 366.90 +3.40 363.50 2025 ---- ---- ---- ---- 364.10 +3.40 360.70 2030 ---- ---- ---- ---- 361.40 +3.40 358.00 2035 ---- ---- ---- ---- 358.60 +3.30 355.30 2040 ---- ---- ---- ---- 355.90 +3.30 352.60 2045 ---- ---- ---- ---- 353.30 +3.40 349.90 2050 ---- ---- ---- ---- 350.70 +3.40 347.30 2055 ---- ---- ---- ---- 348.10 +3.30 344.80 2060 ---- ---- ---- ---- 345.50 +3.30 342.20 2065 ---- ---- ---- ---- 343.00 +3.30 339.70 2070 ---- ---- ---- ---- 340.50 +3.20 337.30 2075 ---- ---- ---- ---- 338.10 +3.30 334.80 2080 ---- ---- ---- ---- 335.70 +3.30 332.40 2085 ---- ---- ---- ---- 333.30 +3.20 330.10 2090 ---- ---- ---- ---- 330.90 +3.20 327.70 2095 ---- ---- ---- ---- 328.60 +3.20 325.40 2100 ---- ---- ---- ---- 326.40 +3.20 323.20 2105 ---- ---- ---- ---- 324.10 +3.20 320.90 2110 ---- ---- ---- ---- 321.90 +3.20 318.70 2115 ---- ---- ---- ---- 319.70 +3.10 316.60 2120 ---- ---- ---- ---- 317.60 +3.10 314.50 2125 ---- ---- ---- ---- 315.50 +3.10 312.40 2130 ---- ---- ---- ---- 313.40 +3.10 310.30 2135 ---- ---- ---- ---- 311.30 +3.00 308.30 2140 ---- ---- ---- ---- 309.30 +3.00 306.30 2145 ---- ---- ---- ---- 307.40 +3.10 304.30 2150 ---- ---- ---- ---- 305.40 +3.00 302.40 2155 ---- ---- ---- ---- 303.50 +3.00 300.50 2160 ---- ---- ---- ---- 301.60 +3.00 298.60 2165 ---- ---- ---- ---- 299.80 +3.00 296.80 2170 ---- ---- ---- ---- 297.90 +2.90 295.00 2175 ---- ---- ---- ---- 296.10 +2.90 293.20 2180 ---- ---- ---- ---- 294.40 +3.00 291.40 2185 ---- ---- ---- ---- 292.70 +3.00 289.70 2190 ---- ---- ---- ---- 291.00 +3.00 288.00 2195 ---- ---- ---- ---- 289.30 +2.90 286.40 2200 ---- ---- ---- ---- 287.60 +2.90 284.70 2205 ---- ---- ---- ---- 286.00 +2.90 283.10 2210 ---- ---- ---- ---- 284.40 +2.80 281.60 2215 ---- ---- ---- ---- 282.90 +2.90 280.00 2220 ---- ---- ---- ---- 281.30 +2.80 278.50 2225 ---- ---- ---- ---- 279.80 +2.80 277.00 2230 ---- ---- ---- ---- 278.30 +2.80 275.50 2235 ---- ---- ---- ---- 276.90 +2.80 274.10 2240 ---- ---- ---- ---- 275.50 +2.80 272.70 2245 ---- ---- ---- ---- 274.00 +2.70 271.30 2250 ---- ---- ---- ---- 272.70 +2.80 269.90 2255 ---- ---- ---- ---- 271.30 +2.80 268.50 2260 ---- ---- ---- ---- 270.00 +2.80 267.20 2265 ---- ---- ---- ---- 268.60 +2.70 265.90 2270 ---- ---- ---- ---- 267.30 +2.70 264.60 2275 ---- ---- ---- ---- 266.10 +2.70 263.40 2280 ---- ---- ---- ---- 264.80 +2.70 262.10 2285 ---- ---- ---- ---- 263.60 +2.70 260.90 2290 ---- ---- ---- ---- 262.40 +2.70 259.70 2295 ---- ---- ---- ---- 261.20 +2.70 258.50 2300 ---- ---- ---- ---- 260.00 +2.60 257.40 2305 ---- ---- ---- ---- 258.90 +2.70 256.20 2310 ---- ---- ---- ---- 257.70 +2.60 255.10 2315 ---- ---- ---- ---- 256.60 +2.60 254.00 2320 ---- ---- ---- ---- 255.50 +2.60 252.90 2325 ---- ---- ---- ---- 254.40 +2.60 251.80 2330 ---- ---- ---- ---- 253.40 +2.60 250.80 2335 ---- ---- ---- ---- 252.30 +2.60 249.70 2340 ---- ---- ---- ---- 251.30 +2.60 248.70 2345 ---- ---- ---- ---- 250.30 +2.60 247.70 2350 ---- ---- ---- ---- 249.20 +2.50 246.70 2355 ---- ---- ---- ---- 248.20 +2.50 245.70 2360 ---- ---- ---- ---- 247.30 +2.50 244.80 2365 ---- ---- ---- ---- 246.30 +2.50 243.80 2370 ---- ---- ---- ---- 245.30 +2.50 242.80 2375 ---- ---- ---- ---- 244.40 +2.50 241.90 2380 ---- ---- ---- ---- 243.50 +2.50 241.00 2385 ---- ---- ---- ---- 242.50 +2.40 240.10 2390 ---- ---- ---- ---- 241.60 +2.40 239.20 2395 ---- ---- ---- ---- 240.70 +2.40 238.30 2400 ---- ---- ---- ---- 239.80 +2.40 237.40 2405 ---- ---- ---- ---- 238.90 +2.40 236.50 2410 ---- ---- ---- ---- 238.10 +2.40 235.70 2415 ---- ---- ---- ---- 237.20 +2.40 234.80 2420 ---- ---- ---- ---- 236.30 +2.40 233.90 2425 ---- ---- ---- ---- 235.50 +2.40 233.10 2430 ---- ---- ---- ---- 234.70 +2.40 232.30 2435 ---- ---- ---- ---- 233.80 +2.30 231.50 2440 ---- ---- ---- ---- 233.00 +2.30 230.70 2445 ---- ---- ---- ---- 232.20 +2.30 229.90 2450 ---- ---- ---- ---- 231.40 +2.30 229.10 2455 ---- ---- ---- ---- 230.60 +2.30 228.30 2460 ---- ---- ---- ---- 229.80 +2.30 227.50 2465 ---- ---- ---- ---- 229.10 +2.40 226.70 2470 ---- ---- ---- ---- 228.30 +2.30 226.00 2475 ---- ---- ---- ---- 227.50 +2.30 225.20 2480 ---- ---- ---- ---- 226.80 +2.30 224.50 2485 ---- ---- ---- ---- 226.00 +2.20 223.80 2490 ---- ---- ---- ---- 225.30 +2.30 223.00 2495 ---- ---- ---- ---- 224.60 +2.30 222.30 2500 ---- ---- ---- ---- 223.90 +2.30 221.60 2505 ---- ---- ---- ---- 223.20 +2.30 220.90 2510 ---- ---- ---- ---- 222.50 +2.30 220.20 2515 ---- ---- ---- ---- 221.80 +2.30 219.50 2520 ---- ---- ---- ---- 221.10 +2.20 218.90 2525 ---- ---- ---- ---- 220.40 +2.20 218.20 2530 ---- ---- ---- ---- 219.70 +2.20 217.50 2540 ---- ---- ---- ---- 218.40 +2.20 216.20 2550 ---- ---- ---- ---- 217.10 +2.20 214.90 2560 ---- ---- ---- ---- 215.90 +2.20 213.70 2570 ---- ---- ---- ---- 214.60 +2.10 212.50 2575 ---- ---- ---- ---- 214.00 +2.10 211.90 2580 ---- ---- ---- ---- 213.40 +2.10 211.30 2590 ---- ---- ---- ---- 212.20 +2.10 210.10 2600 ---- ---- ---- ---- 211.10 +2.10 209.00 2610 ---- ---- ---- ---- 210.00 +2.10 207.90 2625 ---- ---- ---- ---- 208.30 +2.10 206.20 2650 ---- ---- ---- ---- 205.70 +2.10 203.60 2675 ---- ---- ---- ---- 203.20 +2.00 201.20 2700 ---- ---- ---- ---- 200.90 +2.00 198.90 2725 ---- ---- ---- ---- 198.70 +2.00 196.70 2750 ---- ---- ---- ---- 196.60 +1.90 194.70 2775 ---- ---- ---- ---- 194.60 +1.90 192.70 2800 ---- ---- ---- ---- 192.80 +1.90 190.90 OG DEC27 Gold Option CALL 1375 ---- ---- ---- ---- 889.60 +4.40 885.20 1400 ---- ---- ---- ---- 867.30 +4.50 862.80 1425 ---- ---- ---- ---- 845.30 +4.50 840.80 1450 ---- ---- ---- ---- 823.60 +4.60 819.00 1475 ---- ---- ---- ---- 802.20 +4.60 797.60 1500 ---- ---- ---- ---- 781.00 +4.60 776.40 1525 ---- ---- ---- ---- 760.10 +4.50 755.60 1550 ---- ---- ---- ---- 739.50 +4.50 735.00 1570 ---- ---- ---- ---- 723.20 +4.50 718.70 1575 ---- ---- ---- ---- 719.20 +4.50 714.70 1580 ---- ---- ---- ---- 715.20 +4.60 710.60 1590 ---- ---- ---- ---- 707.10 +4.50 702.60 1600 ---- ---- ---- ---- 699.10 +4.50 694.60 1610 ---- ---- ---- ---- 691.20 +4.50 686.70 1620 ---- ---- ---- ---- 683.30 +4.50 678.80 1625 ---- ---- ---- ---- 679.30 +4.50 674.80 1630 ---- ---- ---- ---- 675.40 +4.50 670.90 1640 ---- ---- ---- ---- 667.50 +4.40 663.10 1650 ---- ---- ---- ---- 659.70 +4.40 655.30 1660 ---- ---- ---- ---- 652.00 +4.50 647.50 1670 ---- ---- ---- ---- 644.20 +4.40 639.80 1675 ---- ---- ---- ---- 640.40 +4.50 635.90 1680 ---- ---- ---- ---- 636.50 +4.40 632.10 1685 ---- ---- ---- ---- 632.70 +4.40 628.30 1690 ---- ---- ---- ---- 628.80 +4.40 624.40 1695 ---- ---- ---- ---- 625.00 +4.40 620.60 1700 ---- ---- ---- ---- 621.20 +4.40 616.80 1705 ---- ---- ---- ---- 617.40 +4.40 613.00 1710 ---- ---- ---- ---- 613.60 +4.40 609.20 1715 ---- ---- ---- ---- 609.80 +4.40 605.40 1720 ---- ---- ---- ---- 606.00 +4.40 601.60 1725 ---- ---- ---- ---- 602.20 +4.40 597.80 1730 ---- ---- ---- ---- 598.40 +4.30 594.10 1735 ---- ---- ---- ---- 594.60 +4.30 590.30 1740 ---- ---- ---- ---- 590.90 +4.30 586.60 1745 ---- ---- ---- ---- 587.10 +4.30 582.80 1750 ---- ---- ---- ---- 583.40 +4.40 579.00 1755 ---- ---- ---- ---- 579.60 +4.30 575.30 1760 ---- ---- ---- ---- 575.90 +4.30 571.60 1765 ---- ---- ---- ---- 572.10 +4.30 567.80 1770 ---- ---- ---- ---- 568.40 +4.30 564.10 1775 ---- ---- ---- ---- 564.60 +4.20 560.40 1780 ---- ---- ---- ---- 560.90 +4.20 556.70 1785 ---- ---- ---- ---- 557.20 +4.30 552.90 1790 ---- ---- ---- ---- 553.50 +4.30 549.20 1795 ---- ---- ---- ---- 549.70 +4.20 545.50 1800 ---- ---- ---- ---- 546.00 +4.20 541.80 1805 ---- ---- ---- ---- 542.30 +4.20 538.10 1810 ---- ---- ---- ---- 538.60 +4.20 534.40 1815 ---- ---- ---- ---- 534.90 +4.20 530.70 1820 ---- ---- ---- ---- 531.20 +4.20 527.00 1825 ---- ---- ---- ---- 527.50 +4.20 523.30 1830 ---- ---- ---- ---- 523.80 +4.10 519.70 1835 ---- ---- ---- ---- 520.10 +4.10 516.00 1840 ---- ---- ---- ---- 516.40 +4.10 512.30 1845 ---- ---- ---- ---- 512.70 +4.10 508.60 1850 ---- ---- ---- ---- 509.10 +4.10 505.00 1855 ---- ---- ---- ---- 505.40 +4.10 501.30 1860 ---- ---- ---- ---- 501.80 +4.10 497.70 1865 ---- ---- ---- ---- 498.10 +4.00 494.10 1870 ---- ---- ---- ---- 494.50 +4.10 490.40 1875 ---- ---- ---- ---- 490.90 +4.10 486.80 1880 ---- ---- ---- ---- 487.20 +4.00 483.20 1885 ---- ---- ---- ---- 483.70 +4.00 479.70 1890 ---- ---- ---- ---- 480.10 +4.00 476.10 1895 ---- ---- ---- ---- 476.50 +4.00 472.50 1900 ---- ---- ---- ---- 472.90 +3.90 469.00 1905 ---- ---- ---- ---- 469.40 +3.90 465.50 1910 ---- ---- ---- ---- 465.90 +3.90 462.00 1915 ---- ---- ---- ---- 462.40 +3.90 458.50 1920 ---- ---- ---- ---- 458.90 +3.90 455.00 1925 ---- ---- ---- ---- 455.40 +3.90 451.50 1930 ---- ---- ---- ---- 452.00 +3.90 448.10 1935 ---- ---- ---- ---- 448.50 +3.80 444.70 1940 ---- ---- ---- ---- 445.10 +3.80 441.30 1945 ---- ---- ---- ---- 441.70 +3.80 437.90 1950 ---- ---- ---- ---- 438.40 +3.80 434.60 1955 ---- ---- ---- ---- 435.00 +3.70 431.30 1960 ---- ---- ---- ---- 431.70 +3.70 428.00 1965 ---- ---- ---- ---- 428.50 +3.80 424.70 1970 ---- ---- ---- ---- 425.20 +3.80 421.40 1975 ---- ---- ---- ---- 422.00 +3.80 418.20 1980 ---- ---- ---- ---- 418.80 +3.80 415.00 1985 ---- ---- ---- ---- 415.60 +3.70 411.90 1990 ---- ---- ---- ---- 412.50 +3.70 408.80 1995 ---- ---- ---- ---- 409.30 +3.60 405.70 2000 ---- ---- ---- ---- 406.30 +3.70 402.60 2005 ---- ---- ---- ---- 403.20 +3.60 399.60 2010 ---- ---- ---- ---- 400.20 +3.60 396.60 2015 ---- ---- ---- ---- 397.30 +3.70 393.60 2020 ---- ---- ---- ---- 394.30 +3.60 390.70 2025 ---- ---- ---- ---- 391.40 +3.60 387.80 2030 ---- ---- ---- ---- 388.60 +3.60 385.00 2035 ---- ---- ---- ---- 385.70 +3.50 382.20 2040 ---- ---- ---- ---- 382.90 +3.50 379.40 2045 ---- ---- ---- ---- 380.20 +3.60 376.60 2050 ---- ---- ---- ---- 377.40 +3.50 373.90 2055 ---- ---- ---- ---- 374.80 +3.50 371.30 2060 ---- ---- ---- ---- 372.10 +3.50 368.60 2065 ---- ---- ---- ---- 369.50 +3.50 366.00 2070 ---- ---- ---- ---- 366.90 +3.40 363.50 2075 ---- ---- ---- ---- 364.40 +3.50 360.90 2080 ---- ---- ---- ---- 361.90 +3.50 358.40 2085 ---- ---- ---- ---- 359.40 +3.40 356.00 2090 ---- ---- ---- ---- 356.90 +3.40 353.50 2095 ---- ---- ---- ---- 354.50 +3.30 351.20 2100 ---- ---- ---- ---- 352.20 +3.40 348.80 2105 ---- ---- ---- ---- 349.80 +3.30 346.50 2110 ---- ---- ---- ---- 347.50 +3.30 344.20 2115 ---- ---- ---- ---- 345.30 +3.30 342.00 2120 ---- ---- ---- ---- 343.00 +3.30 339.70 2125 ---- ---- ---- ---- 340.80 +3.20 337.60 2130 ---- ---- ---- ---- 338.70 +3.30 335.40 2135 ---- ---- ---- ---- 336.60 +3.30 333.30 2140 ---- ---- ---- ---- 334.50 +3.30 331.20 2145 ---- ---- ---- ---- 332.40 +3.20 329.20 2150 ---- ---- ---- ---- 330.40 +3.20 327.20 2155 ---- ---- ---- ---- 328.40 +3.20 325.20 2160 ---- ---- ---- ---- 326.40 +3.20 323.20 2165 ---- ---- ---- ---- 324.50 +3.20 321.30 2170 ---- ---- ---- ---- 322.60 +3.10 319.50 2175 ---- ---- ---- ---- 320.80 +3.20 317.60 2180 ---- ---- ---- ---- 318.90 +3.10 315.80 2185 ---- ---- ---- ---- 317.20 +3.20 314.00 2190 ---- ---- ---- ---- 315.40 +3.10 312.30 2195 ---- ---- ---- ---- 313.70 +3.10 310.60 2200 ---- ---- ---- ---- 312.00 +3.10 308.90 2205 ---- ---- ---- ---- 310.30 +3.10 307.20 2210 ---- ---- ---- ---- 308.70 +3.10 305.60 2215 ---- ---- ---- ---- 307.10 +3.10 304.00 2220 ---- ---- ---- ---- 305.50 +3.00 302.50 2225 ---- ---- ---- ---- 303.90 +3.00 300.90 2230 ---- ---- ---- ---- 302.40 +3.00 299.40 2235 ---- ---- ---- ---- 300.90 +3.00 297.90 2240 ---- ---- ---- ---- 299.50 +3.00 296.50 2245 ---- ---- ---- ---- 298.00 +2.90 295.10 2250 ---- ---- ---- ---- 296.60 +2.90 293.70 2255 ---- ---- ---- ---- 295.20 +2.90 292.30 2260 ---- ---- ---- ---- 293.90 +2.90 291.00 2265 ---- ---- ---- ---- 292.60 +3.00 289.60 2270 ---- ---- ---- ---- 291.30 +3.00 288.30 2275 ---- ---- ---- ---- 290.00 +2.90 287.10 2280 ---- ---- ---- ---- 288.70 +2.90 285.80 2285 ---- ---- ---- ---- 287.50 +2.90 284.60 2290 ---- ---- ---- ---- 286.30 +2.90 283.40 2295 ---- ---- ---- ---- 285.10 +2.90 282.20 2300 ---- ---- ---- ---- 283.90 +2.80 281.10 2305 ---- ---- ---- ---- 282.80 +2.90 279.90 2310 ---- ---- ---- ---- 281.60 +2.80 278.80 2315 ---- ---- ---- ---- 280.50 +2.80 277.70 2320 ---- ---- ---- ---- 279.40 +2.80 276.60 2325 ---- ---- ---- ---- 278.40 +2.80 275.60 2330 ---- ---- ---- ---- 277.30 +2.80 274.50 2335 ---- ---- ---- ---- 276.30 +2.80 273.50 2340 ---- ---- ---- ---- 275.30 +2.80 272.50 2345 ---- ---- ---- ---- 274.30 +2.80 271.50 2350 ---- ---- ---- ---- 273.30 +2.80 270.50 2355 ---- ---- ---- ---- 272.30 +2.70 269.60 2360 ---- ---- ---- ---- 271.30 +2.70 268.60 2365 ---- ---- ---- ---- 270.40 +2.70 267.70 2370 ---- ---- ---- ---- 269.50 +2.70 266.80 2375 ---- ---- ---- ---- 268.60 +2.70 265.90 2380 ---- ---- ---- ---- 267.70 +2.70 265.00 2385 ---- ---- ---- ---- 266.80 +2.70 264.10 2390 ---- ---- ---- ---- 265.90 +2.60 263.30 2395 ---- ---- ---- ---- 265.10 +2.70 262.40 2400 ---- ---- ---- ---- 264.20 +2.60 261.60 2405 ---- ---- ---- ---- 263.40 +2.70 260.70 2410 ---- ---- ---- ---- 262.50 +2.60 259.90 2415 ---- ---- ---- ---- 261.70 +2.60 259.10 2420 ---- ---- ---- ---- 260.90 +2.60 258.30 2425 ---- ---- ---- ---- 260.10 +2.60 257.50 2430 ---- ---- ---- ---- 259.30 +2.60 256.70 2435 ---- ---- ---- ---- 258.50 +2.60 255.90 2440 ---- ---- ---- ---- 257.70 +2.50 255.20 2445 ---- ---- ---- ---- 257.00 +2.60 254.40 2450 ---- ---- ---- ---- 256.20 +2.60 253.60 2455 ---- ---- ---- ---- 255.40 +2.50 252.90 2460 ---- ---- ---- ---- 254.70 +2.50 252.20 2465 ---- ---- ---- ---- 254.00 +2.60 251.40 2470 ---- ---- ---- ---- 253.20 +2.50 250.70 2475 ---- ---- ---- ---- 252.50 +2.50 250.00 2480 ---- ---- ---- ---- 251.80 +2.50 249.30 2485 ---- ---- ---- ---- 251.10 +2.50 248.60 2490 ---- ---- ---- ---- 250.40 +2.50 247.90 2495 ---- ---- ---- ---- 249.70 +2.40 247.30 2500 ---- ---- ---- ---- 249.10 +2.50 246.60 2505 ---- ---- ---- ---- 248.40 +2.50 245.90 2510 ---- ---- ---- ---- 247.70 +2.40 245.30 2515 ---- ---- ---- ---- 247.10 +2.50 244.60 2520 ---- ---- ---- ---- 246.40 +2.40 244.00 2525 ---- ---- ---- ---- 245.80 +2.40 243.40 2530 ---- ---- ---- ---- 245.20 +2.40 242.80 2535 ---- ---- ---- ---- 244.60 +2.50 242.10 2540 ---- ---- ---- ---- 243.90 +2.40 241.50 2550 ---- ---- ---- ---- 242.70 +2.40 240.30 2560 ---- ---- ---- ---- 241.60 +2.40 239.20 2570 ---- ---- ---- ---- 240.40 +2.40 238.00 2575 ---- ---- ---- ---- 239.80 +2.30 237.50 2580 ---- ---- ---- ---- 239.30 +2.40 236.90 2590 ---- ---- ---- ---- 238.20 +2.40 235.80 2600 ---- ---- ---- ---- 237.10 +2.30 234.80 2610 ---- ---- ---- ---- 236.10 +2.40 233.70 2620 ---- ---- ---- ---- 235.00 +2.30 232.70 2625 ---- ---- ---- ---- 234.50 +2.30 232.20 2630 ---- ---- ---- ---- 234.00 +2.20 231.80 2650 ---- ---- ---- ---- 232.10 +2.20 229.90 2675 ---- ---- ---- ---- 229.80 +2.20 227.60 2700 ---- ---- ---- ---- 227.70 +2.20 225.50 2725 ---- ---- ---- ---- 225.70 +2.20 223.50 2750 ---- ---- ---- ---- 223.80 +2.10 221.70 2775 ---- ---- ---- ---- 222.10 +2.20 219.90 2800 ---- ---- ---- ---- 220.40 +2.10 218.30 2825 ---- ---- ---- ---- 218.90 +2.10 216.80 OG JUN28 Gold Option CALL 1400 ---- ---- ---- ---- 882.20 +4.60 877.60 1425 ---- ---- ---- ---- 860.50 +4.60 855.90 1450 ---- ---- ---- ---- 839.10 +4.60 834.50 1475 ---- ---- ---- ---- 818.00 +4.60 813.40 1500 ---- ---- ---- ---- 797.20 +4.70 792.50 1525 ---- ---- ---- ---- 776.60 +4.70 771.90 1550 ---- ---- ---- ---- 756.30 +4.70 751.60 1575 ---- ---- ---- ---- 736.30 +4.70 731.60 1580 ---- ---- ---- ---- 732.30 +4.70 727.60 1590 ---- ---- ---- ---- 724.30 +4.60 719.70 1600 ---- ---- ---- ---- 716.40 +4.60 711.80 1610 ---- ---- ---- ---- 708.60 +4.60 704.00 1620 ---- ---- ---- ---- 700.80 +4.60 696.20 1625 ---- ---- ---- ---- 696.90 +4.60 692.30 1630 ---- ---- ---- ---- 693.00 +4.60 688.40 1640 ---- ---- ---- ---- 685.30 +4.60 680.70 1650 ---- ---- ---- ---- 677.60 +4.60 673.00 1660 ---- ---- ---- ---- 669.90 +4.60 665.30 1670 ---- ---- ---- ---- 662.30 +4.60 657.70 1675 ---- ---- ---- ---- 658.50 +4.60 653.90 1680 ---- ---- ---- ---- 654.70 +4.60 650.10 1685 ---- ---- ---- ---- 650.90 +4.60 646.30 1690 ---- ---- ---- ---- 647.10 +4.60 642.50 1695 ---- ---- ---- ---- 643.30 +4.50 638.80 1700 ---- ---- ---- ---- 639.50 +4.50 635.00 1705 ---- ---- ---- ---- 635.80 +4.50 631.30 1710 ---- ---- ---- ---- 632.00 +4.50 627.50 1715 ---- ---- ---- ---- 628.30 +4.50 623.80 1720 ---- ---- ---- ---- 624.50 +4.50 620.00 1725 ---- ---- ---- ---- 620.80 +4.50 616.30 1730 ---- ---- ---- ---- 617.00 +4.40 612.60 1735 ---- ---- ---- ---- 613.30 +4.40 608.90 1740 ---- ---- ---- ---- 609.60 +4.50 605.10 1745 ---- ---- ---- ---- 605.90 +4.50 601.40 1750 ---- ---- ---- ---- 602.20 +4.50 597.70 1755 ---- ---- ---- ---- 598.50 +4.50 594.00 1760 ---- ---- ---- ---- 594.70 +4.40 590.30 1765 ---- ---- ---- ---- 591.00 +4.40 586.60 1770 ---- ---- ---- ---- 587.40 +4.40 583.00 1775 ---- ---- ---- ---- 583.70 +4.40 579.30 1780 ---- ---- ---- ---- 580.00 +4.40 575.60 1785 ---- ---- ---- ---- 576.30 +4.40 571.90 1790 ---- ---- ---- ---- 572.60 +4.30 568.30 1795 ---- ---- ---- ---- 568.90 +4.30 564.60 1800 ---- ---- ---- ---- 565.30 +4.40 560.90 1805 ---- ---- ---- ---- 561.60 +4.30 557.30 1810 ---- ---- ---- ---- 557.90 +4.30 553.60 1815 ---- ---- ---- ---- 554.20 +4.30 549.90 1820 ---- ---- ---- ---- 550.60 +4.30 546.30 1825 ---- ---- ---- ---- 546.90 +4.30 542.60 1830 ---- ---- ---- ---- 543.20 +4.20 539.00 1835 ---- ---- ---- ---- 539.60 +4.30 535.30 1840 ---- ---- ---- ---- 535.90 +4.20 531.70 1845 ---- ---- ---- ---- 532.30 +4.20 528.10 1850 ---- ---- ---- ---- 528.60 +4.20 524.40 1855 ---- ---- ---- ---- 525.00 +4.20 520.80 1860 ---- ---- ---- ---- 521.40 +4.20 517.20 1865 ---- ---- ---- ---- 517.70 +4.10 513.60 1870 ---- ---- ---- ---- 514.10 +4.10 510.00 1875 ---- ---- ---- ---- 510.50 +4.10 506.40 1880 ---- ---- ---- ---- 506.90 +4.10 502.80 1885 ---- ---- ---- ---- 503.30 +4.10 499.20 1890 ---- ---- ---- ---- 499.80 +4.20 495.60 1895 ---- ---- ---- ---- 496.20 +4.10 492.10 1900 ---- ---- ---- ---- 492.60 +4.00 488.60 1905 ---- ---- ---- ---- 489.10 +4.10 485.00 1910 ---- ---- ---- ---- 485.60 +4.10 481.50 1915 ---- ---- ---- ---- 482.10 +4.10 478.00 1920 ---- ---- ---- ---- 478.60 +4.00 474.60 1925 ---- ---- ---- ---- 475.10 +4.00 471.10 1930 ---- ---- ---- ---- 471.70 +4.00 467.70 1935 ---- ---- ---- ---- 468.20 +4.00 464.20 1940 ---- ---- ---- ---- 464.80 +4.00 460.80 1945 ---- ---- ---- ---- 461.40 +3.90 457.50 1950 ---- ---- ---- ---- 458.00 +3.90 454.10 1955 ---- ---- ---- ---- 454.70 +3.90 450.80 1960 ---- ---- ---- ---- 451.40 +3.90 447.50 1965 ---- ---- ---- ---- 448.10 +3.90 444.20 1970 ---- ---- ---- ---- 444.80 +3.90 440.90 1975 ---- ---- ---- ---- 441.50 +3.80 437.70 1980 ---- ---- ---- ---- 438.30 +3.80 434.50 1985 ---- ---- ---- ---- 435.10 +3.80 431.30 1990 ---- ---- ---- ---- 432.00 +3.90 428.10 1995 ---- ---- ---- ---- 428.80 +3.80 425.00 2000 ---- ---- ---- ---- 425.70 +3.80 421.90 2005 ---- ---- ---- ---- 422.70 +3.80 418.90 2010 ---- ---- ---- ---- 419.60 +3.80 415.80 2015 ---- ---- ---- ---- 416.60 +3.70 412.90 2020 ---- ---- ---- ---- 413.70 +3.80 409.90 2025 ---- ---- ---- ---- 410.70 +3.70 407.00 2030 ---- ---- ---- ---- 407.80 +3.70 404.10 2035 ---- ---- ---- ---- 405.00 +3.70 401.30 2040 ---- ---- ---- ---- 402.20 +3.70 398.50 2045 ---- ---- ---- ---- 399.40 +3.70 395.70 2050 ---- ---- ---- ---- 396.60 +3.60 393.00 2055 ---- ---- ---- ---- 393.90 +3.60 390.30 2060 ---- ---- ---- ---- 391.20 +3.60 387.60 2065 ---- ---- ---- ---- 388.60 +3.60 385.00 2070 ---- ---- ---- ---- 386.00 +3.60 382.40 2075 ---- ---- ---- ---- 383.40 +3.60 379.80 2080 ---- ---- ---- ---- 380.90 +3.60 377.30 2085 ---- ---- ---- ---- 378.40 +3.60 374.80 2090 ---- ---- ---- ---- 375.90 +3.50 372.40 2095 ---- ---- ---- ---- 373.50 +3.50 370.00 2100 ---- ---- ---- ---- 371.10 +3.50 367.60 2105 ---- ---- ---- ---- 368.80 +3.50 365.30 2110 ---- ---- ---- ---- 366.50 +3.50 363.00 2115 ---- ---- ---- ---- 364.20 +3.50 360.70 2120 ---- ---- ---- ---- 361.90 +3.40 358.50 2125 ---- ---- ---- ---- 359.70 +3.40 356.30 2130 ---- ---- ---- ---- 357.60 +3.50 354.10 2135 ---- ---- ---- ---- 355.40 +3.40 352.00 2140 ---- ---- ---- ---- 353.30 +3.40 349.90 2145 ---- ---- ---- ---- 351.30 +3.40 347.90 2150 ---- ---- ---- ---- 349.20 +3.30 345.90 2155 ---- ---- ---- ---- 347.20 +3.30 343.90 2160 ---- ---- ---- ---- 345.30 +3.40 341.90 2165 ---- ---- ---- ---- 343.30 +3.30 340.00 2170 ---- ---- ---- ---- 341.50 +3.40 338.10 2175 ---- ---- ---- ---- 339.60 +3.30 336.30 2180 ---- ---- ---- ---- 337.80 +3.30 334.50 2185 ---- ---- ---- ---- 336.00 +3.30 332.70 2190 ---- ---- ---- ---- 334.20 +3.20 331.00 2195 ---- ---- ---- ---- 332.50 +3.30 329.20 2200 ---- ---- ---- ---- 330.80 +3.20 327.60 2205 ---- ---- ---- ---- 329.10 +3.20 325.90 2210 ---- ---- ---- ---- 327.50 +3.20 324.30 2215 ---- ---- ---- ---- 325.90 +3.20 322.70 2220 ---- ---- ---- ---- 324.40 +3.20 321.20 2225 ---- ---- ---- ---- 322.80 +3.10 319.70 2230 ---- ---- ---- ---- 321.30 +3.10 318.20 2235 ---- ---- ---- ---- 319.90 +3.20 316.70 2240 ---- ---- ---- ---- 318.40 +3.10 315.30 2245 ---- ---- ---- ---- 317.00 +3.10 313.90 2250 ---- ---- ---- ---- 315.60 +3.10 312.50 2255 ---- ---- ---- ---- 314.20 +3.10 311.10 2260 ---- ---- ---- ---- 312.90 +3.10 309.80 2265 ---- ---- ---- ---- 311.60 +3.10 308.50 2270 ---- ---- ---- ---- 310.30 +3.10 307.20 2275 ---- ---- ---- ---- 309.00 +3.00 306.00 2280 ---- ---- ---- ---- 307.80 +3.10 304.70 2285 ---- ---- ---- ---- 306.60 +3.10 303.50 2290 ---- ---- ---- ---- 305.40 +3.00 302.40 2295 ---- ---- ---- ---- 304.20 +3.00 301.20 2300 ---- ---- ---- ---- 303.10 +3.00 300.10 2305 ---- ---- ---- ---- 301.90 +3.00 298.90 2310 ---- ---- ---- ---- 300.80 +3.00 297.80 2315 ---- ---- ---- ---- 299.70 +3.00 296.70 2320 ---- ---- ---- ---- 298.60 +2.90 295.70 2325 ---- ---- ---- ---- 297.60 +3.00 294.60 2330 ---- ---- ---- ---- 296.50 +2.90 293.60 2335 ---- ---- ---- ---- 295.50 +2.90 292.60 2340 ---- ---- ---- ---- 294.50 +2.90 291.60 2345 ---- ---- ---- ---- 293.50 +2.90 290.60 2350 ---- ---- ---- ---- 292.50 +2.90 289.60 2355 ---- ---- ---- ---- 291.60 +2.90 288.70 2360 ---- ---- ---- ---- 290.60 +2.90 287.70 2365 ---- ---- ---- ---- 289.70 +2.90 286.80 2370 ---- ---- ---- ---- 288.70 +2.80 285.90 2375 ---- ---- ---- ---- 287.80 +2.80 285.00 2380 ---- ---- ---- ---- 286.90 +2.90 284.00 2385 ---- ---- ---- ---- 286.00 +2.80 283.20 2390 ---- ---- ---- ---- 285.10 +2.80 282.30 2395 ---- ---- ---- ---- 284.20 +2.80 281.40 2400 ---- ---- ---- ---- 283.30 +2.80 280.50 2405 ---- ---- ---- ---- 282.50 +2.80 279.70 2410 ---- ---- ---- ---- 281.60 +2.80 278.80 2415 ---- ---- ---- ---- 280.70 +2.70 278.00 2420 ---- ---- ---- ---- 279.90 +2.80 277.10 2425 ---- ---- ---- ---- 279.00 +2.70 276.30 2430 ---- ---- ---- ---- 278.20 +2.80 275.40 2435 ---- ---- ---- ---- 277.40 +2.80 274.60 2440 ---- ---- ---- ---- 276.50 +2.70 273.80 2445 ---- ---- ---- ---- 275.70 +2.70 273.00 2450 ---- ---- ---- ---- 274.90 +2.80 272.10 2455 ---- ---- ---- ---- 274.00 +2.70 271.30 2460 ---- ---- ---- ---- 273.20 +2.70 270.50 2465 ---- ---- ---- ---- 272.40 +2.70 269.70 2470 ---- ---- ---- ---- 271.60 +2.70 268.90 2475 ---- ---- ---- ---- 270.80 +2.70 268.10 2480 ---- ---- ---- ---- 270.00 +2.60 267.40 2485 ---- ---- ---- ---- 269.20 +2.60 266.60 2490 ---- ---- ---- ---- 268.50 +2.70 265.80 2495 ---- ---- ---- ---- 267.70 +2.70 265.00 2500 ---- ---- ---- ---- 266.90 +2.60 264.30 2505 ---- ---- ---- ---- 266.10 +2.60 263.50 2510 ---- ---- ---- ---- 265.40 +2.60 262.80 2515 ---- ---- ---- ---- 264.60 +2.60 262.00 2520 ---- ---- ---- ---- 263.90 +2.60 261.30 2525 ---- ---- ---- ---- 263.10 +2.60 260.50 2530 ---- ---- ---- ---- 262.40 +2.60 259.80 2535 ---- ---- ---- ---- 261.70 +2.60 259.10 2540 ---- ---- ---- ---- 260.90 +2.50 258.40 2545 ---- ---- ---- ---- 260.20 +2.50 257.70 2550 ---- ---- ---- ---- 259.50 +2.50 257.00 2560 ---- ---- ---- ---- 258.10 +2.50 255.60 2570 ---- ---- ---- ---- 256.70 +2.50 254.20 2575 ---- ---- ---- ---- 256.10 +2.60 253.50 2580 ---- ---- ---- ---- 255.40 +2.50 252.90 2590 ---- ---- ---- ---- 254.10 +2.50 251.60 2600 ---- ---- ---- ---- 252.80 +2.50 250.30 2610 ---- ---- ---- ---- 251.50 +2.50 249.00 2620 ---- ---- ---- ---- 250.20 +2.40 247.80 2625 ---- ---- ---- ---- 249.60 +2.40 247.20 2630 ---- ---- ---- ---- 249.00 +2.40 246.60 2640 ---- ---- ---- ---- 247.80 +2.40 245.40 2650 ---- ---- ---- ---- 246.70 +2.50 244.20 2675 ---- ---- ---- ---- 243.80 +2.40 241.40 2700 ---- ---- ---- ---- 241.10 +2.30 238.80 2725 ---- ---- ---- ---- 238.60 +2.30 236.30 2750 ---- ---- ---- ---- 236.20 +2.30 233.90 2775 ---- ---- ---- ---- 233.90 +2.30 231.60 2800 ---- ---- ---- ---- 231.70 +2.30 229.40 2825 ---- ---- ---- ---- 229.60 +2.20 227.40 OG DEC28 Gold Option CALL 1625 ---- ---- ---- ---- 710.70 +4.70 706.00 1650 ---- ---- ---- ---- 690.50 +4.70 685.80 1675 ---- ---- ---- ---- 670.60 +4.70 665.90 1700 ---- ---- ---- ---- 650.80 +4.60 646.20 1725 ---- ---- ---- ---- 631.30 +4.60 626.70 1750 ---- ---- ---- ---- 612.10 +4.50 607.60 1775 ---- ---- ---- ---- 593.20 +4.50 588.70 1800 ---- ---- ---- ---- 574.80 +4.40 570.40 1820 ---- ---- ---- ---- 560.40 +4.40 556.00 1825 ---- ---- ---- ---- 556.80 +4.30 552.50 1830 ---- ---- ---- ---- 553.30 +4.40 548.90 1840 ---- ---- ---- ---- 546.30 +4.30 542.00 1850 ---- ---- ---- ---- 539.40 +4.30 535.10 1860 ---- ---- ---- ---- 532.70 +4.30 528.40 1870 ---- ---- ---- ---- 526.00 +4.30 521.70 1875 ---- ---- ---- ---- 522.70 +4.20 518.50 1880 ---- ---- ---- ---- 519.50 +4.30 515.20 1890 ---- ---- ---- ---- 513.00 +4.20 508.80 1900 ---- ---- ---- ---- 506.70 +4.20 502.50 1910 ---- ---- ---- ---- 500.40 +4.20 496.20 1915 ---- ---- ---- ---- 497.30 +4.10 493.20 1920 ---- ---- ---- ---- 494.30 +4.20 490.10 1925 ---- ---- ---- ---- 491.20 +4.10 487.10 1930 ---- ---- ---- ---- 488.20 +4.10 484.10 1935 ---- ---- ---- ---- 485.20 +4.10 481.10 1940 ---- ---- ---- ---- 482.30 +4.20 478.10 1945 ---- ---- ---- ---- 479.30 +4.10 475.20 1950 ---- ---- ---- ---- 476.40 +4.10 472.30 1955 ---- ---- ---- ---- 473.50 +4.10 469.40 1960 ---- ---- ---- ---- 470.60 +4.10 466.50 1965 ---- ---- ---- ---- 467.70 +4.00 463.70 1970 ---- ---- ---- ---- 464.90 +4.10 460.80 1975 ---- ---- ---- ---- 462.00 +4.00 458.00 1980 ---- ---- ---- ---- 459.20 +4.00 455.20 1985 ---- ---- ---- ---- 456.40 +4.00 452.40 1990 ---- ---- ---- ---- 453.70 +4.00 449.70 1995 ---- ---- ---- ---- 450.90 +4.00 446.90 2000 ---- ---- ---- ---- 448.20 +4.00 444.20 2005 ---- ---- ---- ---- 445.40 +3.90 441.50 2010 ---- ---- ---- ---- 442.70 +3.90 438.80 2015 ---- ---- ---- ---- 440.00 +3.90 436.10 2020 ---- ---- ---- ---- 437.30 +3.90 433.40 2025 ---- ---- ---- ---- 434.70 +3.90 430.80 2030 ---- ---- ---- ---- 432.00 +3.90 428.10 2035 ---- ---- ---- ---- 429.40 +3.90 425.50 2040 ---- ---- ---- ---- 426.70 +3.80 422.90 2045 ---- ---- ---- ---- 424.10 +3.80 420.30 2050 ---- ---- ---- ---- 421.50 +3.80 417.70 2055 ---- ---- ---- ---- 418.90 +3.80 415.10 2060 ---- ---- ---- ---- 416.30 +3.80 412.50 2065 ---- ---- ---- ---- 413.70 +3.80 409.90 2070 ---- ---- ---- ---- 411.20 +3.80 407.40 2075 ---- ---- ---- ---- 408.60 +3.70 404.90 2080 ---- ---- ---- ---- 406.10 +3.80 402.30 2085 ---- ---- ---- ---- 403.60 +3.80 399.80 2090 ---- ---- ---- ---- 401.10 +3.70 397.40 2095 ---- ---- ---- ---- 398.60 +3.70 394.90 2100 ---- ---- ---- ---- 396.20 +3.70 392.50 2105 ---- ---- ---- ---- 393.70 +3.60 390.10 2110 ---- ---- ---- ---- 391.30 +3.60 387.70 2115 ---- ---- ---- ---- 388.90 +3.60 385.30 2120 ---- ---- ---- ---- 386.60 +3.70 382.90 2125 ---- ---- ---- ---- 384.20 +3.60 380.60 2130 ---- ---- ---- ---- 381.90 +3.60 378.30 2135 ---- ---- ---- ---- 379.60 +3.60 376.00 2140 ---- ---- ---- ---- 377.30 +3.50 373.80 2145 ---- ---- ---- ---- 375.10 +3.60 371.50 2150 ---- ---- ---- ---- 372.90 +3.60 369.30 2155 ---- ---- ---- ---- 370.70 +3.50 367.20 2160 ---- ---- ---- ---- 368.50 +3.50 365.00 2165 ---- ---- ---- ---- 366.40 +3.50 362.90 2170 ---- ---- ---- ---- 364.30 +3.50 360.80 2175 ---- ---- ---- ---- 362.30 +3.50 358.80 2180 ---- ---- ---- ---- 360.20 +3.40 356.80 2185 ---- ---- ---- ---- 358.20 +3.40 354.80 2190 ---- ---- ---- ---- 356.30 +3.50 352.80 2195 ---- ---- ---- ---- 354.30 +3.40 350.90 2200 ---- ---- ---- ---- 352.40 +3.40 349.00 2205 ---- ---- ---- ---- 350.60 +3.40 347.20 2210 ---- ---- ---- ---- 348.80 +3.40 345.40 2215 ---- ---- ---- ---- 347.00 +3.40 343.60 2220 ---- ---- ---- ---- 345.30 +3.40 341.90 2225 ---- ---- ---- ---- 343.60 +3.40 340.20 2230 ---- ---- ---- ---- 341.90 +3.30 338.60 2235 ---- ---- ---- ---- 340.30 +3.40 336.90 2240 ---- ---- ---- ---- 338.70 +3.30 335.40 2245 ---- ---- ---- ---- 337.10 +3.30 333.80 2250 ---- ---- ---- ---- 335.60 +3.30 332.30 2255 ---- ---- ---- ---- 334.10 +3.20 330.90 2260 ---- ---- ---- ---- 332.70 +3.30 329.40 2265 ---- ---- ---- ---- 331.30 +3.30 328.00 2270 ---- ---- ---- ---- 329.90 +3.20 326.70 2275 ---- ---- ---- ---- 328.50 +3.20 325.30 2280 ---- ---- ---- ---- 327.20 +3.20 324.00 2285 ---- ---- ---- ---- 325.90 +3.20 322.70 2290 ---- ---- ---- ---- 324.70 +3.20 321.50 2295 ---- ---- ---- ---- 323.50 +3.20 320.30 2300 ---- ---- ---- ---- 322.30 +3.20 319.10 2305 ---- ---- ---- ---- 321.10 +3.20 317.90 2310 ---- ---- ---- ---- 320.00 +3.20 316.80 2315 ---- ---- ---- ---- 318.90 +3.20 315.70 2320 ---- ---- ---- ---- 317.80 +3.20 314.60 2325 ---- ---- ---- ---- 316.70 +3.10 313.60 2330 ---- ---- ---- ---- 315.70 +3.10 312.60 2335 ---- ---- ---- ---- 314.70 +3.10 311.60 2340 ---- ---- ---- ---- 313.70 +3.10 310.60 2345 ---- ---- ---- ---- 312.70 +3.10 309.60 2350 ---- ---- ---- ---- 311.80 +3.10 308.70 2355 ---- ---- ---- ---- 310.90 +3.10 307.80 2360 ---- ---- ---- ---- 310.00 +3.10 306.90 2365 ---- ---- ---- ---- 309.10 +3.10 306.00 2370 ---- ---- ---- ---- 308.20 +3.00 305.20 2375 ---- ---- ---- ---- 307.40 +3.00 304.40 2380 ---- ---- ---- ---- 306.60 +3.10 303.50 2385 ---- ---- ---- ---- 305.80 +3.10 302.70 2390 ---- ---- ---- ---- 305.00 +3.00 302.00 2395 ---- ---- ---- ---- 304.20 +3.00 301.20 2400 ---- ---- ---- ---- 303.40 +3.00 300.40 2405 ---- ---- ---- ---- 302.70 +3.00 299.70 2410 ---- ---- ---- ---- 301.90 +2.90 299.00 2415 ---- ---- ---- ---- 301.20 +2.90 298.30 2420 ---- ---- ---- ---- 300.50 +2.90 297.60 2425 ---- ---- ---- ---- 299.80 +2.90 296.90 2430 ---- ---- ---- ---- 299.10 +2.90 296.20 2435 ---- ---- ---- ---- 298.50 +3.00 295.50 2440 ---- ---- ---- ---- 297.80 +2.90 294.90 2445 ---- ---- ---- ---- 297.10 +2.90 294.20 2450 ---- ---- ---- ---- 296.50 +2.90 293.60 2455 ---- ---- ---- ---- 295.80 +2.90 292.90 2460 ---- ---- ---- ---- 295.20 +2.90 292.30 2465 ---- ---- ---- ---- 294.60 +2.90 291.70 2470 ---- ---- ---- ---- 294.00 +2.90 291.10 2475 ---- ---- ---- ---- 293.30 +2.80 290.50 2480 ---- ---- ---- ---- 292.70 +2.80 289.90 2485 ---- ---- ---- ---- 292.10 +2.80 289.30 2490 ---- ---- ---- ---- 291.60 +2.90 288.70 2495 ---- ---- ---- ---- 291.00 +2.90 288.10 2500 ---- ---- ---- ---- 290.40 +2.80 287.60 2505 ---- ---- ---- ---- 289.90 +2.90 287.00 2510 ---- ---- ---- ---- 289.30 +2.80 286.50 2515 ---- ---- ---- ---- 288.80 +2.90 285.90 2520 ---- ---- ---- ---- 288.20 +2.80 285.40 2525 ---- ---- ---- ---- 287.70 +2.80 284.90 2530 ---- ---- ---- ---- 287.20 +2.80 284.40 2535 ---- ---- ---- ---- 286.70 +2.80 283.90 2540 ---- ---- ---- ---- 286.10 +2.70 283.40 2545 ---- ---- ---- ---- 285.60 +2.70 282.90 2550 ---- ---- ---- ---- 285.10 +2.70 282.40 2555 ---- ---- ---- ---- 284.70 +2.80 281.90 2560 ---- ---- ---- ---- 284.20 +2.80 281.40 2565 ---- ---- ---- ---- 283.70 +2.80 280.90 2570 ---- ---- ---- ---- 283.20 +2.70 280.50 2575 ---- ---- ---- ---- 282.80 +2.80 280.00 2580 ---- ---- ---- ---- 282.30 +2.70 279.60 2590 ---- ---- ---- ---- 281.40 +2.70 278.70 2600 ---- ---- ---- ---- 280.60 +2.70 277.90 2610 ---- ---- ---- ---- 279.70 +2.70 277.00 2620 ---- ---- ---- ---- 278.90 +2.70 276.20 2625 ---- ---- ---- ---- 278.50 +2.70 275.80 2630 ---- ---- ---- ---- 278.10 +2.60 275.50 2640 ---- ---- ---- ---- 277.40 +2.70 274.70 2650 ---- ---- ---- ---- 276.60 +2.60 274.00 2660 ---- ---- ---- ---- 275.90 +2.60 273.30 2675 ---- ---- ---- ---- 274.90 +2.60 272.30 2700 ---- ---- ---- ---- 273.30 +2.60 270.70 2725 ---- ---- ---- ---- 271.80 +2.60 269.20 2750 ---- ---- ---- ---- 270.40 +2.50 267.90 2775 ---- ---- ---- ---- 269.20 +2.50 266.70 2800 ---- ---- ---- ---- 268.10 +2.50 265.60 2825 ---- ---- ---- ---- 267.10 +2.50 264.60 2850 ---- ---- ---- ---- 266.20 +2.50 263.70 TOTAL EST.VOL VOLUME OPEN INT OG JUL23 Gold Option PUT 1200 ---- ---- ---- ---- .10 .00 23 .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 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 .10 .10 .10 .10 .10 .00 2 .10 2 258 1505 ---- ---- ---- ---- .10 .00 .10 50 1510 ---- ---- ---- ---- .10 .00 .10 32 1515 ---- ---- ---- ---- .10 .00 .10 2 1520 ---- ---- ---- ---- .10 .00 .10 2 1525 ---- ---- ---- ---- .10 .00 .10 85 109 1530 ---- ---- ---- ---- .10 .00 .10 1535 ---- ---- ---- ---- .10 .00 .10 5 1540 ---- ---- ---- ---- .10 .00 .10 28 1545 ---- ---- ---- ---- .10 .00 .10 41 1550 ---- ---- ---- ---- .10 .00 46 .10 73 105 1555 ---- ---- ---- ---- .10 .00 .10 1 1560 ---- ---- ---- ---- .10 .00 .10 115 1565 ---- ---- ---- ---- .10 .00 .10 24 1570 ---- ---- ---- ---- .10 .00 .10 4 1575 ---- ---- ---- ---- .10 -.10 .20 140 1580 ---- ---- ---- ---- .10 -.10 .20 4 6 1585 .10 .10 .10 .10 .20 .00 20 .20 4 9 1590 ---- ---- ---- ---- .20 .00 .20 9 1595 ---- ---- ---- ---- .20 .00 .20 2 92 1600 ---- ---- ---- ---- .20 .00 .20 225 1605 ---- ---- ---- ---- .20 .00 .20 1 23 1610 ---- ---- ---- ---- .20 .00 .20 2 15 1615 ---- ---- ---- ---- .20 .00 .20 22 1620 ---- ---- ---- ---- .20 .00 .20 2 39 1625 ---- ---- ---- ---- .20 .00 .20 119 1630 ---- ---- ---- ---- .20 .00 .20 11 1635 ---- ---- ---- ---- .20 .00 .20 19 1640 ---- ---- ---- ---- .20 .00 .20 28 1645 ---- ---- ---- ---- .20 .00 .20 61 1650 ---- ---- ---- ---- .20 .00 .20 1 184 1655 ---- ---- ---- ---- .20 .00 .20 99 1660 ---- ---- ---- ---- .20 .00 .20 2 67 1665 ---- ---- ---- ---- .20 .00 .20 42 1670 ---- ---- ---- ---- .20 .00 .20 16 1675 ---- ---- ---- ---- .20 .00 .20 3 205 1680 .20 .20 .20 .20 .20 .00 1 .20 89 1685 ---- ---- ---- ---- .20 .00 .20 41 1690 .20 .20 .20 .20 .20 .00 1 .20 12 67 1695 ---- ---- ---- ---- .20 .00 .20 10 1700 ---- ---- ---- ---- .20 .00 .20 5 503 1705 ---- ---- ---- ---- .30 +.10 .20 28 1710 ---- ---- ---- ---- .30 +.10 1 .20 150 1715 ---- ---- ---- ---- .30 +.10 .20 124 1720 ---- ---- ---- ---- .30 +.10 .20 1057 1725 ---- ---- ---- ---- .30 .00 .30 1204 1730 ---- ---- ---- ---- .30 .00 1 .30 1 103 1735 ---- ---- ---- ---- .30 .00 .30 216 1740 ---- ---- ---- ---- .30 .00 .30 2 538 1745 ---- ---- ---- ---- .30 .00 .30 64 202 1750 ---- ---- ---- ---- .30 .00 91 .30 25 833 1755 ---- ---- ---- ---- .30 .00 .30 15 1760 ---- ---- ---- ---- .40 .00 1 .40 28 554 1765 ---- ---- ---- ---- .40 .00 .40 2 84 1770 ---- ---- ---- ---- .40 .00 .40 61 81 1775 .40 .40 .40 .40 .40 .00 5 .40 14 1410 1780 .40 .40 .40 .40 .40 -.10 10 .50 1 92 1785 ---- ---- ---- ---- .50 .00 2 .50 13 620 1790 .40 .40 .40 .40 .50 -.10 20 .60 106 1795 .40 .40 .40 .40 .50 -.10 2 .60 4 73 1800 ---- ---- .60A .60A .60 -.10 501 .70 40 4626 1805 .60 .60 .60 .60 .60 -.10 2 .70 3 74 1810 .70 .70 .70 .70 .70 -.10 1 .80 4 119 1815 ---- ---- .70A .70A .70 -.20 .90 1 54 1820 ---- ---- .80A .80A .80 -.20 23 1.00 2 266 1825 .80 .80 .80 .80 .90 -.20 3 1.10 7 433 1830 1.00 1.20 1.00 1.00 1.00 -.20 9 1.20 6 122 1835 1.10 1.20 1.10 1.10A 1.10 -.30 3 1.40 2 752 1840 ---- ---- 1.20A 1.20A 1.20 -.30 1 1.50 4 382 1845 ---- ---- 1.30A 1.30A 1.30 -.40 1.70 6 178 1850 1.60 1.90 1.40A 1.50 1.50 -.40 1156 1.90 103 12006 1855 ---- ---- 1.60A 1.60A 1.70 -.40 3 2.10 2 715 1860 2.20 2.30 1.70A 1.70A 1.90 -.40 10 2.30 25 1021 1865 2.50 2.70B 1.90 1.90A 2.10 -.50 16 2.60 158 850 1870 2.20 3.00B 2.10A 2.10A 2.30 -.60 6 2.90 46 419 1875 ---- 3.40B 2.40A 2.40A 2.60 -.70 6 3.30 1854 3096 1880 3.30 3.90B 2.70A 3.10 3.00 -.70 58 3.70 38 731 1885 4.60 4.60 3.00A 3.00A 3.40 -.70 4 4.10 8 188 1890 4.60 5.00B 3.40 4.20B 3.80 -.80 23 4.60 41 440 1895 5.30 5.70B 3.80A 5.50B 4.30 -.90 6 5.20 69 224 1900 5.80 6.40B 4.30 4.50A 4.90 -1.00 2045 5.90 2206 7712 1905 6.90 7.20B 4.80A 5.10A 5.50 -1.10 16 6.60 23 1257 1910 7.90 8.20B 5.40A 6.40 6.20 -1.20 101 7.40 167 437 1915 7.70 9.20B 6.00A 6.40A 7.00 -1.40 11 8.40 81 1194 1920 10.20 10.60 6.70 7.20A 7.90 -1.50 79 9.40 37 215 1925 10.30 11.60B 7.50 8.10A 8.90 -1.60 785 10.50 1046 3022 1930 12.30 13.00B 8.60A 9.10A 10.10 -1.70 298 11.80 487 1087 1935 ---- 14.50B 9.60A 14.50B 11.30 -1.90 2 13.20 51 1113 1940 15.20 16.20B 10.80 12.90B 12.70 -2.00 180 14.70 736 2968 1945 12.10 18.00B 12.10 14.00A 14.20 -2.20 6 16.40 110 865 1950 16.50 20.00B 13.50A 16.20 15.80 -2.40 564 18.20 495 4953 1955 20.10 22.10B 15.00A 16.00A 17.60 -2.60 7 20.20 35 127 1960 20.00 24.30B 16.70A 19.80B 19.60 -2.70 74 22.30 251 1917 1965 23.30 26.80B 18.50A 21.90B 21.70 -2.80 7 24.50 140 737 1970 27.00 29.20B 20.40A 24.40B 23.90 -3.00 14 26.90 140 857 1975 29.80 31.90B 22.60A 22.60A 26.30 -3.10 708 29.40 711 1249 1980 32.00 34.70B 24.70A 29.10B 28.90 -3.20 25 32.10 154 720 1985 29.80 37.60B 27.10A 27.10A 31.50 -3.40 62 34.90 1 454 1990 30.10 40.70B 29.70A 30.50A 34.30 -3.50 2 37.80 454 1995 32.30 43.90B 32.30 37.50B 37.30 -3.60 1 40.90 195 2000 36.00 47.20B 35.20A 39.30A 40.40 -3.70 2 44.10 234 1644 2005 ---- 50.60B 38.20A 38.20A 43.60 -3.80 47.40 218 2010 ---- 54.20B 41.20A 41.20A 46.90 -3.90 50.80 4 377 2015 ---- 57.90B 44.40A 44.40A 50.40 -4.00 54.40 10 215 2020 ---- 61.60B 47.70A 47.70A 53.90 -4.10 2 58.00 1 265 2025 ---- 65.50B 51.10A 51.10A 57.60 -4.20 1 61.80 1 1348 2030 ---- 69.40B 54.60A 54.60A 61.30 -4.30 2 65.60 338 2035 61.00 73.40B 58.20A 65.50B 65.20 -4.30 10 69.50 196 2040 67.80 77.50B 61.90A 69.50B 69.20 -4.40 2 73.60 555 2045 ---- 81.70B 65.70A 65.70A 73.20 -4.40 77.60 1 69 2050 ---- 86.00B 69.60A 69.60A 77.30 -4.50 81.80 1 1918 2055 ---- 90.30B 73.60A 73.60A 81.50 -4.60 86.10 179 2060 ---- 94.70B 77.60A 77.60A 85.80 -4.60 90.40 160 2065 ---- 99.10B 81.80A 81.80A 90.10 -4.60 94.70 249 2070 ---- 103.60B 85.90A 85.90A 94.50 -4.60 99.10 319 2075 ---- 108.10B 90.20A 90.20A 98.90 -4.70 103.60 363 2080 ---- 112.70B 94.60A 94.60A 103.40 -4.70 108.10 42 2085 ---- 117.30B 99.00A 99.00A 107.90 -4.80 112.70 253 2090 ---- 121.90B 103.40A 103.40A 112.50 -4.80 117.30 18 2095 ---- 125.80B 107.90A 107.90A 117.10 -4.80 121.90 14 2100 ---- 131.30B 112.40A 112.40A 121.70 -4.90 126.60 386 2105 ---- 135.20B 117.00A 135.20B 126.40 -4.90 131.30 29 2110 ---- 139.90B 121.60A 139.90B 131.10 -4.90 136.00 108 2115 ---- 144.70B 126.30A 144.70B 135.80 -4.90 140.70 16 2120 ---- 149.50B 132.00A 149.50B 140.50 -5.00 145.50 20 2125 ---- 155.10B 135.70A 135.70A 145.30 -5.00 150.30 26 2130 ---- 159.10B 141.40A 159.10B 150.10 -5.00 155.10 3 2135 ---- 163.90B 146.20A 163.90B 154.90 -5.00 159.90 7 2140 ---- 168.70B 151.00A 168.70B 159.80 -5.00 164.80 2 2145 ---- 173.60B 155.80A 173.60B 164.60 -5.00 169.60 4 2150 ---- 179.40B 159.50A 159.50A 169.50 -5.00 174.50 10 2155 ---- 183.40B 165.30A 183.40B 174.30 -5.10 179.40 2 2160 ---- 188.20B 170.20A 188.20B 179.20 -5.10 184.30 6 2165 ---- 193.10B 175.10A 175.10A 184.10 -5.10 189.20 10 2170 ---- 198.10B 180.00A 198.10B 189.00 -5.10 194.10 6 2175 ---- 203.90B 183.80A 183.80A 193.90 -5.10 199.00 23 2180 ---- 207.90B 189.80A 189.80A 198.80 -5.10 203.90 1 2185 ---- 212.80B 194.70A 212.80B 203.80 -5.00 208.80 3 2190 ---- 217.80B 199.60A 199.60A 208.70 -5.10 213.80 2195 ---- 222.70B 204.50A 204.50A 213.60 -5.10 218.70 4 2200 ---- 228.60B 208.30A 208.30A 218.60 -5.00 223.60 49 2205 ---- 232.60B 214.30A 214.30A 223.50 -5.10 228.60 3 2210 ---- 237.50B 219.30A 219.30A 228.50 -5.00 233.50 11 2215 ---- 242.50B 224.20A 224.20A 233.40 -5.10 238.50 1 2220 ---- 247.50B 229.20A 229.20A 238.40 -5.00 243.40 2225 ---- 253.40B 233.00A 233.00A 243.30 -5.10 248.40 18 2230 ---- 257.40B 239.10A 257.40B 248.30 -5.00 253.30 2 2235 ---- 262.30B 244.10A 244.10A 253.20 -5.10 258.30 2 2240 ---- 267.30B 249.00A 267.20B 258.20 -5.00 263.20 2 2245 ---- 272.30B 254.00A 272.20B 263.20 -5.00 268.20 3 2250 ---- 278.20B 257.70A 257.70A 268.10 -5.10 273.20 7 2255 ---- 282.20B 263.90A 282.10B 273.10 -5.00 278.10 2 2260 ---- 287.20B 268.80A 268.80A 278.10 -5.00 283.10 1 2265 ---- 292.20B 273.90A 273.90A 283.10 -5.00 288.10 1 2270 ---- 297.10B 278.70A 297.00B 288.00 -5.00 293.00 1 2275 ---- 303.10B 282.60A 282.60A 293.00 -5.00 298.00 7 2280 ---- 307.00B 288.80A 288.80A 298.00 -5.00 303.00 6 2290 ---- 317.00B 298.80A 298.80A 308.00 -5.00 313.00 13 2300 ---- 328.10B 307.40A 307.40A 317.90 -5.00 322.90 7 2310 ---- 336.90B 318.70A 318.70A 327.90 -5.00 332.90 2320 ---- 346.90B 328.70A 328.70A 337.90 -5.00 342.90 2325 ---- 351.90B 332.40A 332.40A 342.90 -5.00 347.90 2330 ---- 356.90B 338.60A 338.60A 347.90 -5.00 352.90 2340 ---- 366.90B 348.60A 348.60A 357.90 -5.00 362.90 2350 ---- 377.30B 358.00A 377.30B 367.90 -5.00 372.90 2360 ---- 386.90B 368.60A 368.60A 377.90 -5.00 382.90 2370 ---- 396.90B 378.60A 378.60A 387.90 -5.00 392.90 2375 ---- 401.90B 383.60A 383.60A 392.90 -5.00 397.90 2 2380 ---- 406.90B 388.60A 388.60A 397.90 -5.00 402.90 2400 ---- 427.20B 408.00A 408.00A 417.90 -5.00 422.90 15 2425 ---- 451.80B 433.70A 433.70A 442.90 -5.00 447.90 2450 ---- 477.20B 458.10A 477.20B 467.90 -5.00 472.90 2475 ---- 501.80B 483.70A 501.70B 492.90 -5.00 497.90 2500 ---- 527.20B 508.00A 527.10B 517.90 -5.00 522.90 6 2525 ---- 551.80B 533.80A 533.80A 542.90 -5.00 547.90 2550 ---- 577.20B 558.00A 577.00B 567.90 -5.00 572.90 2575 ---- 601.80B 583.60A 583.60A 592.90 -5.00 597.90 2700 ---- 727.20B 708.00A 727.20B 717.90 -5.00 722.90 1 3000 ---- 1027.20B 1008.00A 1008.00A 1017.90 -5.00 1022.90 OG AUG23 Gold Option PUT 1200 ---- ---- .10A .10A .10 -.10 .20 58 1225 ---- ---- ---- ---- .10 -.10 .20 1250 ---- ---- .10A .10A .10 -.10 .20 1275 ---- ---- ---- ---- .10 -.10 .20 30 1300 ---- ---- .10A .10A .10 -.10 .20 2 1325 ---- ---- ---- ---- .10 -.10 .20 54 1350 .10 .10 .10 .10 .10 -.10 2 .20 108 1375 .10 .10 .10 .10 .10 -.10 2 .20 9 1390 ---- ---- ---- ---- .10 -.10 .20 1400 ---- ---- ---- ---- .10 -.10 .20 153 1410 ---- ---- ---- ---- .10 -.10 .20 1 1420 ---- ---- ---- ---- .10 -.10 .20 1425 ---- ---- ---- ---- .10 -.10 .20 41 1430 ---- ---- ---- ---- .10 -.10 .20 3 1440 ---- ---- ---- ---- .10 -.10 .20 1450 ---- ---- ---- ---- .10 -.10 .20 6 1460 ---- ---- ---- ---- .10 -.10 .20 1 1470 ---- ---- ---- ---- .10 -.10 .20 11 1475 ---- ---- ---- ---- .10 -.10 .20 35 1480 ---- ---- ---- ---- .10 -.10 .20 1490 ---- ---- ---- ---- .10 -.10 .20 406 1495 ---- ---- ---- ---- .10 -.10 .20 7 1500 ---- ---- ---- ---- .10 -.10 .20 3704 1505 ---- ---- ---- ---- .10 -.10 .20 1510 ---- ---- ---- ---- .10 -.10 .20 14 1515 ---- ---- ---- ---- .10 -.10 .20 30 1520 ---- ---- ---- ---- .10 -.10 .20 1525 ---- ---- ---- ---- .10 -.10 .20 28 1530 ---- ---- ---- ---- .10 -.10 .20 37 1535 ---- ---- ---- ---- .10 -.10 .20 1540 ---- ---- ---- ---- .10 -.10 .20 1545 ---- ---- ---- ---- .10 -.10 .20 19 1550 ---- ---- ---- ---- .10 -.10 .20 70 1555 ---- ---- ---- ---- .20 .00 .20 2 1560 ---- ---- ---- ---- .20 .00 .20 36 1565 ---- ---- ---- ---- .20 .00 .20 2 1570 ---- ---- ---- ---- .20 .00 .20 20 1575 ---- ---- ---- ---- .20 .00 .20 287 1580 ---- ---- ---- ---- .20 .00 .20 1585 ---- ---- ---- ---- .20 .00 .20 1590 ---- ---- ---- ---- .30 +.10 .20 6 1595 .20 .20 .20 .20 .30 .00 1 .30 244 1600 ---- ---- ---- ---- .30 .00 .30 842 1605 ---- ---- ---- ---- .30 .00 .30 3 1610 ---- ---- ---- ---- .30 .00 .30 27 1615 .40 .40 .40 .40 .30 .00 1 .30 4 1620 ---- ---- ---- ---- .30 .00 .30 13 1625 ---- ---- ---- ---- .40 +.10 .30 69 1630 ---- ---- ---- ---- .40 +.10 .30 36 1635 ---- ---- ---- ---- .40 .00 .40 70 1640 ---- ---- ---- ---- .40 .00 .40 205 1645 ---- ---- ---- ---- .40 .00 .40 3 1650 .30 .30 .30 .30 .40 .00 4 .40 438 1655 ---- ---- ---- ---- .40 .00 .40 3 1660 ---- ---- ---- ---- .40 .00 .40 19 1665 ---- ---- ---- ---- .40 -.10 .50 7 1670 ---- ---- ---- ---- .40 -.10 .50 35 1675 ---- ---- ---- ---- .40 -.10 .50 801 1680 ---- ---- ---- ---- .40 -.10 .50 16 1685 ---- ---- .50A .50A .40 -.20 .60 2 1690 ---- ---- ---- ---- .50 -.10 .60 1 159 1695 ---- ---- ---- ---- .50 -.10 .60 32 1700 .50 .50 .50 .50 .50 -.20 116 .70 31 846 1705 ---- ---- ---- ---- .50 -.20 .70 25 1710 ---- ---- .70A .70A .60 -.20 .80 4 28 1715 ---- ---- .70A .70A .60 -.20 .80 1 34 1720 ---- ---- .80A .80A .60 -.30 3 .90 2 436 1725 ---- ---- .80A .80A .70 -.20 .90 2 177 1730 ---- ---- .80A .80A .70 -.30 1.00 1 47 1735 ---- ---- .90A .90A .80 -.20 1.00 1 114 1740 1.00 1.00 .90A .90A .90 -.20 1 1.10 1 42 1745 ---- ---- 1.00A 1.00A .90 -.30 1.20 1 127 1750 1.10 1.10 .90 1.00 1.00 -.20 20 1.20 19 923 1755 ---- ---- 1.10A 1.10A 1.10 -.20 1.30 1 20 1760 1.20 1.20 1.20 1.20 1.20 -.20 5 1.40 9 144 1765 ---- ---- 1.30A 1.30A 1.30 -.20 1.50 5 28 1770 ---- ---- 1.40A 1.40A 1.40 -.20 3 1.60 6 675 1775 ---- ---- 1.50A 1.50A 1.50 -.20 1.70 21 1154 1780 1.90 1.90 1.60A 1.60A 1.60 -.30 2 1.90 2 192 1785 ---- ---- 1.70A 1.70A 1.80 -.20 2.00 11 43 1790 2.10 2.10 1.80A 1.80A 1.90 -.20 7 2.10 3 107 1795 ---- ---- 2.00A 2.00A 2.10 -.20 1 2.30 2 101 1800 2.40 2.50B 2.10 2.10 2.20 -.30 141 2.50 51 3235 1805 ---- ---- 2.30A 2.30A 2.40 -.30 2.70 12 164 1810 2.30 3.00B 2.30 2.70B 2.60 -.30 3 2.90 2 40 1815 ---- 3.30B 2.60A 3.30B 2.80 -.40 2 3.20 4 42 1820 3.00 3.60B 2.90 2.90A 3.10 -.30 12 3.40 15 779 1825 3.30 3.90B 3.10A 3.50B 3.30 -.40 10 3.70 12 1051 1830 3.60 4.30B 3.40A 3.50A 3.60 -.50 19 4.10 24 1514 1835 4.10 4.70B 3.60 3.90B 3.90 -.50 5 4.40 9 139 1840 4.40 5.10B 4.00A 4.10A 4.30 -.50 41 4.80 15 184 1845 ---- 5.60B 4.30A 5.60B 4.70 -.60 8 5.30 8 1033 1850 6.00 6.10B 4.70 5.10B 5.10 -.70 66 5.80 72 1863 1855 5.20 6.70B 5.10A 5.60B 5.50 -.80 1 6.30 1 77 1860 7.00 7.30B 5.50A 5.50A 6.00 -.90 3 6.90 26 374 1865 ---- 8.00B 6.00A 8.00B 6.60 -1.00 1 7.60 21 112 1870 6.80 8.70B 6.60A 6.80A 7.20 -1.00 6 8.20 11 271 1875 8.80 9.50B 7.10A 9.00B 7.90 -1.10 5 9.00 119 599 1880 ---- 10.40B 7.80A 10.40B 8.60 -1.20 2 9.80 10 186 1885 8.80 11.40B 8.50A 8.50A 9.40 -1.30 2 10.70 16 163 1890 11.50 12.40B 9.20A 10.50B 10.30 -1.30 18 11.60 28 164 1895 10.50 13.60B 10.10A 10.60A 11.20 -1.50 2 12.70 199 213 1900 12.50 14.80B 10.90 12.50B 12.20 -1.60 218 13.80 126 2002 1905 13.50 16.10B 11.90A 12.50A 13.40 -1.60 1 15.00 24 190 1910 13.20 17.50B 13.00A 13.70A 14.60 -1.70 136 16.30 49 1558 1915 ---- 19.00B 14.10A 14.10A 15.80 -1.90 27 17.70 20 197 1920 19.40 20.50B 15.40A 17.50B 17.20 -2.00 11 19.20 30 789 1925 ---- 22.20B 16.70A 22.20B 18.70 -2.10 1539 20.80 1036 1327 1930 19.70 24.10B 18.10A 19.00A 20.30 -2.20 4 22.50 18 174 1935 22.30 26.00B 19.60A 23.50B 22.00 -2.30 6 24.30 16 336 1940 24.10 28.00B 21.20A 21.20A 23.80 -2.40 5 26.20 12 363 1945 ---- 30.10B 22.90A 22.90A 25.70 -2.50 28.20 25 462 1950 30.00 32.30B 24.70A 28.00B 27.70 -2.60 171 30.30 89 2479 1955 ---- 34.60B 26.70A 26.70A 29.80 -2.70 32.50 32 85 1960 34.50 36.90B 28.60 32.30B 32.00 -2.80 8 34.80 25 436 1965 32.40 39.50B 30.60 34.70B 34.30 -2.90 19 37.20 103 591 1970 39.80 42.20B 33.00A 38.50B 36.70 -3.10 11 39.80 57 323 1975 42.60 44.90B 35.30A 39.60B 39.20 -3.20 53 42.40 3 750 1980 43.50 47.60B 37.70A 41.50A 41.90 -3.20 25 45.10 7 791 1985 ---- 50.60B 40.30A 40.30A 44.60 -3.30 47.90 315 1990 45.00 53.50B 42.90A 43.70A 47.40 -3.40 5 50.80 2 110 1995 ---- 56.60B 45.70A 45.70A 50.30 -3.50 53.80 5 133 2000 53.40 59.80B 48.50A 53.70B 53.30 -3.60 4 56.90 133 1712 2005 ---- 63.10B 51.30A 51.30A 56.40 -3.70 60.10 15 272 2010 ---- 66.40B 54.30A 54.30A 59.60 -3.70 63.30 6 491 2015 ---- 69.80B 57.40A 57.40A 62.80 -3.90 66.70 262 2020 ---- 73.30B 60.50A 60.50A 66.20 -3.90 70.10 2 365 2025 ---- 76.90B 63.80A 63.80A 69.60 -4.00 600 73.60 600 1410 2030 ---- 80.50B 67.10A 67.10A 73.10 -4.00 77.10 3 123 2035 ---- 84.30B 70.50A 70.50A 76.70 -4.10 80.80 78 2040 77.50 88.00B 74.00A 76.90A 80.30 -4.20 1 84.50 4 364 2045 ---- 91.90B 77.50A 77.50A 84.00 -4.30 88.30 114 2050 81.80 95.80B 81.10A 81.10A 87.80 -4.30 2 92.10 2 413 2055 ---- 99.80B 84.80A 84.80A 91.70 -4.30 96.00 45 2060 ---- 103.80B 88.60A 88.60A 95.60 -4.40 100.00 222 2065 ---- 107.90B 92.40A 92.40A 99.50 -4.50 104.00 127 2070 104.40 112.00B 96.20A 105.70B 103.60 -4.40 1 108.00 171 2075 ---- 116.20B 100.20A 100.20A 107.60 -4.50 112.10 413 2080 ---- 120.40B 104.10A 104.10A 111.80 -4.50 116.30 54 2085 ---- 124.70B 108.20A 108.20A 115.90 -4.60 120.50 25 2090 ---- 129.00B 112.30A 112.30A 120.20 -4.60 124.80 14 2095 ---- 133.30B 116.40A 116.40A 124.40 -4.70 129.10 11 2100 ---- 137.70B 120.60A 120.60A 128.70 -4.70 133.40 30 2105 ---- 142.20B 124.80A 124.80A 133.10 -4.70 137.80 123 2110 ---- 146.60B 129.10A 129.10A 137.50 -4.70 142.20 7 2115 ---- 151.10B 133.40A 133.40A 141.90 -4.80 146.70 3 2120 ---- 155.60B 137.80A 137.80A 146.30 -4.80 151.10 2 2125 ---- 160.20B 142.20A 142.20A 150.80 -4.90 155.70 7 2130 ---- 164.80B 146.60A 146.60A 155.30 -4.90 160.20 4 2135 ---- 169.40B 151.00A 151.00A 159.90 -4.90 164.80 2140 ---- 174.00B 155.50A 155.50A 164.40 -5.00 169.40 2 2145 ---- 178.60B 160.10A 160.10A 169.00 -5.00 174.00 4 2150 ---- 183.30B 164.60A 164.60A 173.70 -4.90 178.60 12 2155 ---- 188.00B 169.20A 169.20A 178.30 -5.00 183.30 1 2160 ---- 191.60B 173.80A 173.80A 183.00 -5.00 188.00 1 2165 ---- 196.50B 178.40A 178.40A 187.70 -5.00 192.70 2170 ---- 201.30B 183.10A 183.10A 192.40 -5.00 197.40 2175 ---- 206.90B 187.70A 187.70A 197.10 -5.00 202.10 139 2180 ---- 210.50B 193.60A 193.60A 201.90 -5.00 206.90 3 2185 ---- 215.50B 198.20A 198.20A 206.60 -5.00 211.60 3 2190 ---- 220.00B 203.00A 203.00A 211.40 -5.00 216.40 2195 ---- 225.10B 207.70A 207.70A 216.20 -5.00 221.20 2200 221.40 230.80B 211.30A 211.30A 221.00 -5.00 2 226.00 3 22 2205 ---- 235.00B 217.20A 235.00B 225.80 -5.00 230.80 1 2210 ---- 239.90B 222.10A 239.90B 230.60 -5.00 235.60 25 2215 ---- 244.70B 227.00A 244.70B 235.40 -5.00 240.40 2 2220 ---- 249.50B 231.70A 249.50B 240.30 -5.00 245.30 1 2225 ---- 255.10B 235.30A 235.30A 245.10 -5.00 250.10 10 2230 ---- 259.30B 241.40A 259.30B 250.00 -4.90 254.90 1 2235 ---- 264.10B 246.20A 264.10B 254.80 -5.00 259.80 3 2240 ---- 269.00B 251.10A 269.00B 259.70 -5.00 264.70 1 2245 ---- 273.90B 256.00A 273.90B 264.60 -4.90 269.50 1 2250 ---- 279.50B 259.50A 259.50A 269.40 -5.00 274.40 803 2255 ---- 283.70B 265.70A 283.70B 274.30 -5.00 279.30 3 2260 ---- 288.20B 270.60A 270.60A 279.20 -5.00 284.20 2265 ---- 293.50B 275.40A 293.50B 284.10 -5.00 289.10 1 2270 ---- 298.40B 280.20A 298.40B 289.00 -5.00 294.00 2 2275 ---- 304.00B 283.90A 283.90A 293.90 -5.00 298.90 1 2280 ---- 307.90B 289.80A 289.80A 298.90 -4.90 303.80 2290 ---- 318.10B 299.40A 318.10B 308.70 -5.00 313.70 78 2300 ---- 328.70B 308.40A 308.40A 318.60 -4.90 323.50 203 2310 ---- 337.90B 319.10A 337.90B 328.50 -4.90 333.40 2 2320 ---- 347.40B 329.70A 347.10B 338.40 -4.90 343.30 2325 ---- 353.40B 333.00A 333.00A 343.30 -4.90 348.20 5 2330 ---- 357.60B 338.50A 338.50A 348.30 -4.90 353.20 1 2340 ---- 367.10B 349.50A 367.00B 358.20 -4.90 363.10 2350 ---- 378.20B 357.70A 357.70A 368.10 -5.00 373.10 13 2360 ---- 387.40B 368.50A 387.30B 378.10 -4.90 383.00 1 2370 ---- 397.00B 378.30A 396.50B 388.00 -5.00 393.00 2375 ---- 403.10B 382.50A 382.50A 393.00 -5.00 398.00 2 2380 ---- 407.30B 388.20A 407.30B 398.00 -4.90 402.90 1 2400 ---- 428.00B 407.40A 407.40A 417.90 -5.00 422.90 5 133 2425 ---- 452.20B 432.30A 452.10B 442.90 -5.00 447.90 2 2450 ---- 477.20B 458.00A 458.00A 467.90 -5.00 472.90 12 2475 ---- 501.70B 483.00A 501.40B 492.90 -5.00 497.90 2500 ---- 527.10B 508.00A 508.00A 517.90 -5.00 522.90 5 2525 ---- 551.70B 533.00A 533.00A 542.90 -5.00 547.90 2550 ---- 577.10B 558.00A 558.00A 567.90 -5.00 572.90 2575 ---- 601.70B 583.20A 583.20A 592.90 -5.00 597.90 2600 ---- 627.10B 608.00A 608.00A 617.90 -5.00 622.90 2625 ---- 651.70B 633.60A 633.60A 642.90 -5.00 647.90 2650 ---- 677.10B 658.20A 677.10B 667.90 -5.00 672.90 3000 ---- 1027.00B 1008.30A 1008.30A 1017.90 -5.00 1022.90 3500 ---- 1526.80B 1508.20A 1508.20A 1517.90 -5.00 1522.90 4000 ---- 2026.60B 2008.90A 2008.90A 2017.90 -5.00 2022.90 2 OG SEP23 Gold Option PUT 1200 ---- ---- ---- ---- .10 -.10 .20 13 1225 ---- ---- ---- ---- .10 -.10 .20 1250 ---- ---- ---- ---- .10 -.10 .20 4 1275 ---- ---- ---- ---- .10 -.10 .20 100 1300 ---- ---- ---- ---- .10 -.10 .20 60 1325 ---- ---- ---- ---- .10 -.10 .20 1 1350 ---- ---- ---- ---- .10 -.10 .20 11 1375 ---- ---- ---- ---- .20 .00 .20 21 1400 ---- ---- ---- ---- .20 .00 .20 3803 1410 ---- ---- ---- ---- .20 .00 .20 1420 ---- ---- ---- ---- .20 .00 .20 5 1425 ---- ---- ---- ---- .20 .00 .20 1430 ---- ---- ---- ---- .20 .00 .20 1440 ---- ---- ---- ---- .20 .00 .20 1 1450 ---- ---- ---- ---- .20 .00 .20 61 1460 ---- ---- ---- ---- .20 .00 .20 1 1470 ---- ---- ---- ---- .20 .00 .20 1475 ---- ---- ---- ---- .20 -.10 .30 1480 ---- ---- ---- ---- .30 .00 .30 1 1490 ---- ---- ---- ---- .30 .00 .30 1 1500 ---- ---- ---- ---- .30 .00 .30 519 1505 ---- ---- ---- ---- .30 .00 .30 2 1510 ---- ---- ---- ---- .30 .00 .30 1515 ---- ---- ---- ---- .30 .00 .30 1520 ---- ---- ---- ---- .30 .00 .30 1525 ---- ---- ---- ---- .30 .00 .30 56 1530 ---- ---- ---- ---- .30 .00 .30 1535 ---- ---- ---- ---- .30 .00 .30 1540 ---- ---- ---- ---- .30 .00 .30 30 1545 ---- ---- ---- ---- .30 -.10 .40 1550 ---- ---- ---- ---- .30 -.10 .40 1524 1555 ---- ---- ---- ---- .40 .00 .40 1560 ---- ---- ---- ---- .40 .00 .40 2 1565 ---- ---- ---- ---- .40 .00 .40 1570 ---- ---- ---- ---- .40 .00 .40 1575 ---- ---- ---- ---- .40 -.10 .50 35 1580 ---- ---- ---- ---- .40 -.10 .50 1585 ---- ---- ---- ---- .40 -.10 .50 1590 ---- ---- ---- ---- .40 -.10 .50 1 1595 ---- ---- ---- ---- .40 -.10 .50 1600 ---- ---- ---- ---- .40 -.20 2 .60 544 1605 ---- ---- ---- ---- .50 -.10 .60 1610 ---- ---- ---- ---- .50 -.10 .60 1615 ---- ---- ---- ---- .50 -.10 .60 1620 ---- ---- .60A .60A .50 -.20 .70 8 1625 ---- ---- .60A .60A .50 -.20 .70 1 28 1630 ---- ---- ---- ---- .60 -.10 .70 9 1635 ---- ---- ---- ---- .60 -.10 .70 6 1640 ---- ---- .70A .70A .60 -.20 .80 1645 ---- ---- .70A .70A .60 -.20 .80 1 1650 ---- ---- ---- ---- .70 -.10 .80 708 1655 ---- ---- .80A .80A .70 -.20 .90 1 1660 ---- ---- .80A .80A .70 -.20 .90 2 95 1665 ---- ---- ---- ---- .80 -.10 .90 2 1670 ---- ---- .90A .90A .80 -.20 1.00 1 23 1675 ---- ---- .90A .90A .90 -.10 1.00 666 1680 ---- ---- 1.00A 1.00A .90 -.20 1.10 17 1685 ---- ---- 1.00A 1.00A 1.00 -.10 1.10 2 1690 ---- ---- 1.10A 1.10A 1.00 -.20 1.20 6 8 1695 ---- ---- 1.10A 1.10A 1.10 -.20 2 1.30 6 1700 ---- ---- 1.20A 1.20A 1.20 -.10 2 1.30 3 551 1705 ---- ---- 1.30A 1.30A 1.20 -.20 1.40 19 1710 ---- ---- 1.30A 1.30A 1.30 -.20 1.50 1 18 1715 ---- ---- 1.40A 1.40A 1.40 -.20 1.60 8 1720 ---- ---- 1.50A 1.50A 1.50 -.20 2 1.70 5 71 1725 ---- ---- 1.60A 1.60A 1.60 -.10 1 1.70 5 77 1730 ---- ---- 1.70A 1.70A 1.70 -.20 3 1.90 178 190 1735 ---- ---- 1.80A 1.80A 1.80 -.20 2.00 4 22 1740 ---- ---- 1.90A 1.90A 1.90 -.20 1 2.10 1 279 1745 ---- ---- 2.00A 2.00A 2.00 -.20 2.20 3 46 1750 2.30 2.30 2.10A 2.30 2.10 -.30 9 2.40 59 1237 1755 ---- 2.60B 2.30A 2.60B 2.30 -.20 1 2.50 25 1760 2.40 2.80B 2.40 2.50B 2.40 -.30 1 2.70 10 107 1765 2.80 2.80 2.50A 2.50A 2.60 -.30 1 2.90 3 40 1770 2.60 3.20B 2.60 2.70 2.70 -.40 7 3.10 4 215 1775 ---- 3.40B 2.90A 3.40B 2.90 -.40 5 3.30 4 203 1780 ---- 3.60B 3.10A 3.60B 3.10 -.40 4 3.50 16 176 1785 ---- 3.90B 3.30A 3.90B 3.40 -.30 3.70 6 68 1790 4.20 4.20 3.40 3.60B 3.60 -.40 31 4.00 7 226 1795 ---- 4.50B 3.80A 4.50B 3.80 -.50 5 4.30 5 57 1800 4.10 4.80B 4.00A 4.20 4.10 -.50 24 4.60 42 1450 1805 5.10 5.10 4.20 4.40B 4.40 -.50 4 4.90 4 8 1810 4.80 5.50B 4.60A 4.80 4.70 -.60 41 5.30 10 33 1815 ---- 5.90B 4.90A 5.90B 5.10 -.60 17 5.70 2 83 1820 ---- 6.30B 5.20A 6.30B 5.40 -.70 6.10 6 106 1825 5.70 6.80B 5.50A 5.50A 5.80 -.70 2 6.50 7 79 1830 ---- 7.30B 5.90A 7.30B 6.20 -.80 121 7.00 307 1201 1835 ---- 7.80B 6.40A 7.80B 6.70 -.80 7.50 2 34 1840 7.40 8.40B 6.80A 7.40 7.20 -.80 3 8.00 3 737 1845 ---- 9.00B 7.30A 9.00B 7.70 -.90 4 8.60 1 56 1850 8.80 9.60B 7.80A 7.90A 8.30 -.90 6 9.20 111 1590 1855 ---- 10.30B 8.40A 10.30B 8.90 -1.00 9.90 83 1860 ---- 11.10B 9.00A 11.10B 9.50 -1.10 10.60 3 45 1865 ---- 11.90B 9.60A 11.90B 10.20 -1.20 11.40 2 7 1870 ---- 12.70B 10.30A 12.70B 10.90 -1.30 12.20 550 1875 ---- 13.60B 10.90A 13.60B 11.70 -1.30 479 13.00 156 1880 ---- 14.60B 11.80A 14.60B 12.60 -1.40 14.00 262 1885 ---- 15.60B 12.60A 15.60B 13.50 -1.40 14.90 1 30 1890 ---- 16.70B 13.50A 13.50A 14.50 -1.50 16.00 52 1895 ---- 17.90B 14.40A 14.40A 15.50 -1.60 17.10 45 1900 16.40 19.10B 15.30A 17.10B 16.60 -1.70 865 18.30 1041 2271 1905 ---- 20.40B 16.40A 16.40A 17.80 -1.70 19.50 56 1910 ---- 21.80B 17.50A 17.50A 19.00 -1.80 75 20.80 178 598 1915 ---- 23.30B 18.80A 18.80A 20.30 -1.90 22.20 10 241 1920 ---- 24.80B 20.00A 20.00A 21.70 -2.00 23.70 3 35 1925 ---- 26.50B 21.40A 26.50B 23.20 -2.00 25.20 7 811 1930 ---- 28.20B 22.80A 22.80A 24.70 -2.20 26.90 243 1935 ---- 29.90B 24.30A 24.30A 26.40 -2.20 28.60 713 1940 ---- 31.80B 25.80A 25.80A 28.10 -2.20 30.30 10 260 1945 ---- 33.80B 27.50A 27.50A 29.90 -2.30 32.20 20 1950 31.90 35.90B 29.20A 32.00B 31.70 -2.40 210 34.10 70 1503 1955 ---- 38.00B 31.00A 38.00B 33.70 -2.40 36.10 35 1960 ---- 40.10B 32.80A 40.10B 35.70 -2.50 38.20 22 1965 ---- 42.50B 34.80A 42.50B 37.80 -2.60 40.40 39 1970 43.90 44.70B 36.80A 36.80A 40.00 -2.70 2 42.70 2 100 1975 ---- 47.20B 39.00A 47.20B 42.30 -2.70 45.00 2 83 1980 47.90 49.80B 41.10A 41.10A 44.70 -2.80 1 47.50 238 1985 ---- 52.30B 43.40A 43.40A 47.10 -2.90 50.00 3 102 1990 52.50 55.00B 45.80A 47.40A 49.60 -2.90 6 52.50 101 412 1995 ---- 57.70B 48.20A 57.70B 52.20 -3.00 55.20 411 399 2000 54.90 60.50B 50.70A 55.10B 54.90 -3.00 610 57.90 627 1513 2005 ---- 63.40B 53.40A 63.40B 57.60 -3.10 60.70 70 2010 ---- 66.40B 56.00A 66.40B 60.50 -3.10 63.60 20 112 2015 ---- 69.40B 58.80A 69.40B 63.30 -3.30 66.60 157 2020 ---- 72.50B 61.60A 72.50B 66.30 -3.30 69.60 112 2025 ---- 75.70B 64.50A 75.70B 69.30 -3.40 72.70 129 2030 ---- 78.90B 67.40A 67.40A 72.40 -3.50 75.90 2 154 2035 ---- 82.20B 70.40A 70.40A 75.60 -3.50 79.10 19 2040 ---- 85.60B 73.50A 73.50A 78.80 -3.60 82.40 27 2045 ---- 89.00B 76.70A 76.70A 82.10 -3.70 85.80 51 2050 ---- 92.50B 79.90A 79.90A 85.50 -3.70 89.20 3 474 2055 ---- 96.00B 83.20A 83.20A 88.90 -3.80 92.70 203 2060 ---- 99.60B 86.50A 86.50A 92.40 -3.80 96.20 95 2065 ---- 103.30B 89.90A 89.90A 95.90 -3.90 99.80 32 2070 ---- 107.00B 93.40A 93.40A 99.50 -4.00 103.50 52 2075 ---- 110.80B 96.90A 96.90A 103.20 -4.00 107.20 42 2080 ---- 114.60B 100.50A 100.50A 106.90 -4.10 111.00 42 2085 ---- 118.40B 104.10A 104.10A 110.60 -4.20 114.80 16 2090 ---- 122.40B 107.80A 107.80A 114.40 -4.20 118.60 9 2095 ---- 126.30B 111.60A 111.60A 118.30 -4.20 122.50 11 2100 ---- 130.40B 115.40A 115.40A 122.20 -4.30 126.50 55 2105 ---- 134.40B 119.20A 119.20A 126.10 -4.40 130.50 6 2110 ---- 138.50B 123.00A 123.00A 130.10 -4.40 9 134.50 24 73 2115 ---- 142.60B 127.00A 127.00A 134.20 -4.40 138.60 30 2120 ---- 146.70B 130.90A 130.90A 138.20 -4.50 142.70 36 2125 ---- 150.90B 135.00A 135.00A 142.40 -4.50 146.90 8 2130 ---- 155.20B 139.00A 139.00A 146.50 -4.60 151.10 7 2135 ---- 159.40B 143.10A 143.10A 150.70 -4.60 155.30 24 2140 ---- 163.70B 147.20A 147.20A 154.90 -4.60 159.50 2 2145 ---- 168.10B 151.40A 151.40A 159.20 -4.60 163.80 1 2150 ---- 172.40B 155.60A 155.60A 163.50 -4.60 168.10 13 2155 ---- 176.80B 159.80A 159.80A 167.80 -4.70 172.50 6 2160 ---- 181.20B 164.10A 164.10A 172.20 -4.70 176.90 2165 ---- 185.60B 168.30A 168.30A 176.50 -4.80 181.30 3 2170 ---- 190.00B 172.60A 172.60A 180.90 -4.80 185.70 4 2175 ---- 194.50B 177.00A 177.00A 185.40 -4.70 190.10 12 2180 ---- 199.00B 181.30A 181.30A 189.80 -4.80 194.60 2185 ---- 203.50B 185.80A 185.80A 194.30 -4.80 199.10 2190 ---- 208.10B 190.20A 190.20A 198.80 -4.80 203.60 1 2195 ---- 212.60B 194.60A 194.60A 203.30 -4.80 208.10 1 2200 ---- 217.20B 199.10A 199.10A 207.90 -4.80 212.70 55 2205 ---- 221.80B 203.60A 203.60A 212.40 -4.90 217.30 2210 ---- 226.40B 208.10A 208.10A 217.00 -4.80 221.80 2215 ---- 231.10B 212.70A 212.70A 221.60 -4.80 226.40 2220 ---- 235.70B 217.20A 217.20A 226.20 -4.90 231.10 2225 ---- 240.40B 221.80A 221.80A 230.80 -4.90 235.70 3 2230 ---- 245.00B 226.40A 226.40A 235.50 -4.90 240.40 2235 ---- 249.70B 231.00A 231.00A 240.10 -4.90 245.00 2240 ---- 254.40B 235.60A 235.60A 244.80 -4.90 249.70 2245 ---- 257.90B 240.30A 240.30A 249.50 -4.90 254.40 2250 ---- 263.90B 244.90A 244.90A 254.20 -4.90 259.10 13 2255 ---- 267.40B 249.60A 267.40B 258.90 -4.90 263.80 2260 ---- 272.20B 254.30A 272.10B 263.60 -4.90 268.50 13 2265 ---- 276.80B 259.00A 276.80B 268.30 -5.00 273.30 1 2270 ---- 281.70B 264.90A 281.60B 273.10 -4.90 278.00 2 2275 ---- 287.70B 268.40A 268.40A 277.80 -5.00 282.80 3 2280 ---- 291.10B 274.50A 291.10B 282.60 -4.90 287.50 2 2285 ---- 296.10B 279.20A 295.90B 287.40 -4.90 292.30 2290 ---- 300.70B 284.00A 300.70B 292.20 -4.90 297.10 2 2295 ---- 305.70B 288.80A 305.50B 297.00 -4.90 301.90 1 2300 ---- 311.60B 292.20A 292.20A 301.80 -4.90 306.70 1 24 2310 ---- 320.00B 303.20A 320.00B 311.40 -4.90 316.30 1 2320 ---- 329.80B 312.70A 329.60B 321.00 -5.00 326.00 5 2325 ---- 335.90B 316.20A 316.20A 325.90 -4.90 330.80 10 2330 ---- 339.50B 322.40A 339.30B 330.70 -5.00 335.70 14 2340 ---- 349.10B 332.20A 348.90B 340.40 -5.00 345.40 19 2350 ---- 360.20B 340.40A 340.40A 350.20 -5.00 355.20 21 2360 ---- 368.60B 351.70A 368.40B 359.90 -5.00 364.90 26 2370 ---- 378.40B 361.40A 378.20B 369.70 -5.00 374.70 37 2375 ---- 384.70B 364.70A 364.70A 374.60 -5.00 379.60 43 2380 ---- 388.20B 371.20A 388.00B 379.50 -5.00 384.50 25 2390 ---- 398.10B 381.10A 397.80B 389.30 -5.00 394.30 2400 ---- 409.30B 389.20A 389.20A 399.20 -5.00 404.20 99 2425 ---- 434.00B 413.80A 413.80A 423.90 -4.90 428.80 7 2450 ---- 458.70B 438.40A 438.40A 448.60 -5.00 453.60 3 2475 ---- 483.60B 463.20A 463.20A 473.40 -5.00 478.40 2 2490 ---- 497.00B 480.10A 496.50B 488.40 -5.00 493.40 2500 ---- 508.50B 488.00A 488.00A 498.30 -5.00 503.30 1 2525 ---- 533.40B 512.90A 512.90A 523.30 -5.00 528.30 2550 ---- 557.40B 537.80A 537.80A 548.30 -5.00 553.30 38 2575 ---- 581.90B 564.70A 581.40B 573.30 -5.00 578.30 3 2600 ---- 607.40B 589.60A 589.60A 598.30 -5.00 603.30 28 2750 ---- 757.40B 739.50A 739.50A 748.30 -5.00 753.30 3000 ---- 1007.20B 989.70A 989.70A 998.30 -5.00 1003.30 4 OG OCT23 Gold Option PUT 1200 .10 .10 .10 .10 .10 .00 2 .10 89 1225 ---- ---- ---- ---- .10 .00 .10 1250 ---- ---- ---- ---- .10 .00 .10 1275 ---- ---- ---- ---- .10 -.10 .20 50 1300 ---- ---- ---- ---- .20 .00 .20 178 1325 ---- ---- ---- ---- .20 .00 .20 75 1350 ---- ---- ---- ---- .20 .00 .20 286 1375 ---- ---- ---- ---- .20 -.10 .30 51 1400 ---- ---- ---- ---- .30 .00 .30 4002 1410 ---- ---- ---- ---- .30 .00 .30 1 1420 ---- ---- ---- ---- .30 .00 .30 1425 ---- ---- ---- ---- .30 -.10 .40 1430 ---- ---- ---- ---- .30 -.10 .40 1440 ---- ---- ---- ---- .30 -.10 .40 1 1450 ---- ---- ---- ---- .40 .00 .40 168 1460 ---- ---- ---- ---- .40 .00 .40 1 1470 ---- ---- ---- ---- .40 .00 .40 1475 ---- ---- ---- ---- .40 .00 .40 131 1480 ---- ---- ---- ---- .40 -.10 .50 1490 ---- ---- ---- ---- .40 -.10 .50 1500 ---- ---- ---- ---- .50 .00 2 .50 477 1505 ---- ---- ---- ---- .50 .00 .50 1510 ---- ---- ---- ---- .50 .00 .50 1515 ---- ---- ---- ---- .50 .00 .50 76 1520 ---- ---- ---- ---- .50 -.10 .60 1525 ---- ---- ---- ---- .50 -.10 .60 50 1530 ---- ---- ---- ---- .60 .00 .60 1535 ---- ---- ---- ---- .60 .00 .60 1540 ---- ---- ---- ---- .60 .00 .60 1545 ---- ---- ---- ---- .60 .00 .60 1550 ---- ---- ---- ---- .60 .00 .60 2003 1555 ---- ---- ---- ---- .60 -.10 .70 1560 ---- ---- ---- ---- .70 .00 .70 431 1565 ---- ---- ---- ---- .70 .00 .70 10 1570 ---- ---- ---- ---- .70 .00 .70 1575 ---- ---- ---- ---- .70 -.10 .80 75 1580 ---- ---- ---- ---- .70 -.10 .80 1 1585 ---- ---- ---- ---- .80 .00 .80 1590 ---- ---- ---- ---- .80 .00 .80 46 1595 ---- ---- ---- ---- .80 -.10 .90 1600 ---- ---- ---- ---- .90 .00 .90 3 131 1605 ---- ---- ---- ---- .90 .00 .90 1610 ---- ---- ---- ---- .90 -.10 1.00 1615 ---- ---- ---- ---- 1.00 .00 1.00 1620 ---- ---- ---- ---- 1.00 -.10 1.10 1625 ---- ---- ---- ---- 1.10 .00 1.10 5 1630 ---- ---- ---- ---- 1.10 -.10 1.20 1635 ---- ---- ---- ---- 1.20 .00 1.20 1640 ---- ---- ---- ---- 1.20 -.10 1.30 1645 ---- ---- 1.30A 1.30A 1.30 -.10 1.40 1650 1.40 1.40 1.30 1.30 1.40 .00 11 1.40 3 301 1655 ---- ---- ---- ---- 1.40 -.10 1.50 1660 ---- ---- ---- ---- 1.50 -.10 1.60 3 1665 ---- ---- 1.60A 1.60A 1.60 -.10 1.70 1670 ---- ---- 1.70A 1.70A 1.70 -.10 1.80 21 1675 ---- ---- 1.80A 1.80A 1.80 -.10 1.90 203 1680 ---- ---- 1.90A 1.90A 1.90 -.10 2.00 1685 ---- ---- 2.00A 2.00A 2.00 -.10 2.10 1690 2.00 2.00 2.00 2.00 2.10 -.10 1 2.20 10 1695 ---- ---- 2.20A 2.20A 2.20 -.20 2.40 1 1700 ---- ---- 2.30A 2.30A 2.30 -.20 2 2.50 1 1241 1705 ---- 2.70B 2.40A 2.70B 2.40 -.20 2.60 1710 ---- ---- 2.60A 2.60A 2.60 -.20 2.80 5 1715 ---- ---- 2.70A 2.70A 2.70 -.30 3.00 1 1 1720 ---- 3.20B 2.90A 3.20B 2.90 -.20 2 3.10 2 32 1725 ---- 3.40B 3.00A 3.40B 3.10 -.20 6 3.30 1 126 1730 ---- 3.60B 3.20A 3.60B 3.20 -.30 3.50 1 4 1735 ---- ---- 3.40A 3.40A 3.40 -.30 2 3.70 197 1740 ---- ---- 3.60A 3.60A 3.60 -.40 4.00 245 1745 ---- ---- 3.80A 3.80A 3.80 -.40 4.20 1750 ---- ---- 4.00A 4.00A 4.10 -.40 3 4.50 9 757 1755 ---- 4.80B 4.20A 4.80B 4.30 -.40 4.70 2 15 1760 ---- ---- 4.50A 4.50A 4.60 -.40 1 5.00 8 45 1765 ---- 5.40B 4.70A 5.40B 4.80 -.50 5.30 3 6 1770 ---- 5.70B 5.00A 5.70B 5.10 -.50 1 5.60 1 23 1775 5.20 5.40 5.20 5.40 5.40 -.60 32 6.00 439 1780 ---- 6.40B 5.50A 6.40B 5.80 -.50 2 6.30 1 20 1785 6.50 6.80B 5.80A 5.80A 6.10 -.60 3 6.70 6 59 1790 ---- 7.20B 6.20A 7.20B 6.50 -.60 7.10 3 5 1795 ---- 7.70B 6.60A 7.70B 6.90 -.60 7.50 2 1800 7.00 8.20B 6.90A 7.40B 7.30 -.70 2 8.00 57 1527 1805 ---- 8.70B 7.40A 8.70B 7.70 -.70 8.40 1810 ---- 9.20B 7.80A 9.20B 8.20 -.80 9.00 2 4 1815 ---- 9.80B 8.30A 9.80B 8.70 -.80 9.50 9 10 1820 ---- 10.40B 8.80A 10.40B 9.20 -.80 10.00 1 44 1825 ---- 11.00B 9.20A 11.00B 9.80 -.80 10.60 5 485 1830 ---- 11.70B 9.80A 11.70B 10.30 -1.00 100 11.30 17 1835 ---- 12.50B 10.40A 12.50B 11.00 -.90 11.90 5 83 1840 11.70 13.20B 11.00A 11.30A 11.60 -1.00 10 12.60 4 268 1845 ---- 14.00B 11.70A 14.00B 12.30 -1.10 13.40 3 1850 ---- 14.90B 12.40A 14.90B 13.10 -1.10 2 14.20 31 499 1855 ---- 15.80B 13.10A 15.80B 13.90 -1.10 15.00 2 1860 ---- 16.70B 13.90A 16.70B 14.80 -1.10 15.90 70 1865 ---- 17.70B 14.80A 17.70B 15.70 -1.20 16.90 23 1870 ---- 18.80B 15.60A 18.80B 16.60 -1.30 17.90 1 258 1875 ---- 20.00B 16.60A 20.00B 17.60 -1.40 19.00 1004 1880 ---- 21.10B 17.70A 21.10B 18.70 -1.40 20.10 12 1885 ---- 22.30B 18.60A 22.30B 19.80 -1.50 89 21.30 1 254 1890 20.30 23.70B 19.70A 21.50B 21.10 -1.50 1 22.60 77 1895 ---- 25.00B 20.80A 25.00B 22.30 -1.60 3 23.90 1 41 1900 24.00 26.50B 22.00A 24.00B 23.70 -1.60 3 25.30 2418 1905 ---- 28.00B 23.30A 28.00B 25.10 -1.70 26.80 138 1910 ---- 29.50B 24.70A 29.50B 26.60 -1.70 60 28.30 119 1915 ---- 31.20B 26.10A 31.20B 28.10 -1.80 29.90 106 1920 ---- 32.90B 27.50A 32.90B 29.70 -1.80 31.50 82 130 1925 ---- 34.60B 29.10A 34.60B 31.30 -1.90 26 33.20 3 146 1930 ---- 36.50B 30.60A 36.50B 33.00 -2.00 35.00 7 1935 ---- 38.40B 32.30A 38.40B 34.80 -2.10 36.90 1940 ---- 40.40B 34.00A 40.40B 36.70 -2.10 38.80 4 44 1945 ---- 42.40B 35.80A 42.40B 38.60 -2.20 40.80 2 1950 ---- 44.50B 37.60A 44.50B 40.50 -2.30 42.80 2 612 1955 ---- 46.70B 39.60A 46.70B 42.60 -2.30 44.90 90 1960 ---- 49.00B 41.60A 49.00B 44.70 -2.40 47.10 82 107 1965 ---- 51.30B 43.70A 51.30B 46.90 -2.50 49.40 8 1970 ---- 53.70B 45.90A 53.70B 49.10 -2.60 1 51.70 73 1975 ---- 56.20B 48.10A 56.10B 51.40 -2.70 35 54.10 463 1980 ---- 58.70B 50.40A 58.70B 53.80 -2.70 56.50 4 2 1985 ---- 61.30B 52.70A 61.30B 56.30 -2.80 59.10 2 11 1990 55.30 64.00B 55.10A 60.30B 58.80 -2.90 2 61.70 2 215 1995 ---- 66.70B 57.60A 66.70B 61.40 -2.90 64.30 2 2000 ---- 69.50B 60.20A 69.50B 64.10 -3.00 67.10 33 351 2005 ---- 72.40B 62.80A 72.40B 66.80 -3.10 69.90 1 2010 65.80 75.30B 65.50A 65.50A 69.60 -3.10 1 72.70 175 2015 70.00 78.30B 68.20A 72.90B 72.40 -3.30 1 75.70 2 2020 ---- 81.40B 71.00A 81.40B 75.40 -3.30 78.70 22 2025 ---- 84.50B 73.90A 84.50B 78.40 -3.30 81.70 120 2030 ---- 87.70B 76.80A 87.70B 81.40 -3.40 84.80 1 11 2035 ---- 90.90B 79.80A 90.90B 84.50 -3.50 88.00 23 2040 ---- 94.20B 82.90A 94.20B 87.70 -3.50 91.20 3 264 2045 ---- 97.50B 86.00A 97.50B 90.90 -3.60 94.50 1 8 2050 ---- 100.90B 89.10A 100.90B 94.20 -3.70 97.90 2 205 2055 ---- 104.40B 92.40A 104.40B 97.60 -3.70 101.30 6 2060 ---- 107.90B 95.60A 107.90B 101.00 -3.70 104.70 3 109 2065 ---- 111.40B 99.00A 111.40B 104.40 -3.80 108.20 25 2070 ---- 115.10B 102.40A 115.10B 108.00 -3.80 111.80 4 21 2075 ---- 118.70B 105.80A 118.70B 111.50 -3.90 115.40 134 2080 109.50 122.40B 109.30A 117.00B 115.10 -3.90 1 119.00 2 157 2085 ---- 126.10B 112.80A 112.80A 118.80 -3.90 122.70 3 2090 117.10 129.90B 116.40A 116.40A 122.50 -4.00 2 126.50 104 2095 ---- 133.80B 120.00A 120.00A 126.20 -4.10 130.30 94 2100 ---- 137.60B 123.70A 123.70A 130.00 -4.10 134.10 184 2105 ---- 141.50B 127.40A 127.40A 133.80 -4.10 137.90 2110 ---- 145.50B 131.20A 131.20A 137.70 -4.10 141.80 2115 ---- 149.50B 135.00A 135.00A 141.60 -4.20 145.80 2120 ---- 153.50B 138.80A 138.80A 145.50 -4.30 149.80 11 2125 ---- 157.60B 142.70A 142.70A 149.50 -4.30 153.80 3 2130 ---- 161.60B 146.60A 146.60A 153.50 -4.30 157.80 2135 ---- 165.80B 150.60A 150.60A 157.60 -4.30 161.90 1 2140 ---- 169.90B 154.60A 154.60A 161.70 -4.30 166.00 2145 ---- 174.10B 158.60A 158.60A 165.80 -4.40 170.20 2150 ---- 178.30B 162.70A 162.70A 169.90 -4.40 174.30 30 33 2155 ---- 182.60B 166.80A 182.60B 174.10 -4.40 178.50 2160 ---- 186.90B 170.90A 170.90A 178.30 -4.50 182.80 2165 ---- 191.20B 175.00A 191.20B 182.60 -4.40 187.00 2170 ---- 195.50B 179.20A 195.50B 186.80 -4.50 191.30 2175 ---- 199.80B 183.40A 199.80B 191.10 -4.50 195.60 3 2180 ---- 204.20B 187.70A 187.70A 195.40 -4.60 200.00 2185 ---- 208.60B 192.00A 208.60B 199.80 -4.50 204.30 1 171 2190 ---- 213.00B 196.20A 196.20A 204.10 -4.60 208.70 2195 ---- 217.40B 200.60A 217.40B 208.50 -4.60 213.10 2200 ---- 221.90B 204.90A 221.90B 212.90 -4.60 217.50 54 2205 ---- 226.40B 209.30A 209.30A 217.40 -4.60 222.00 2210 ---- 230.90B 213.70A 213.70A 221.80 -4.70 226.50 2215 ---- 235.40B 218.00A 235.40B 226.30 -4.60 230.90 2220 ---- 239.90B 222.50A 222.50A 230.80 -4.70 235.50 2225 ---- 244.40B 226.90A 226.90A 235.30 -4.70 240.00 1 2230 ---- 249.00B 231.40A 231.40A 239.80 -4.70 244.50 2235 ---- 253.60B 235.90A 235.90A 244.30 -4.80 249.10 2240 ---- 258.20B 240.40A 240.40A 248.90 -4.80 253.70 2245 ---- 262.80B 244.90A 244.90A 253.50 -4.70 258.20 2250 ---- 267.40B 249.40A 249.40A 258.10 -4.80 262.90 2255 ---- 272.00B 254.00A 254.00A 262.70 -4.80 267.50 2260 ---- 276.70B 258.60A 258.60A 267.30 -4.80 272.10 1 2265 ---- 281.30B 263.20A 263.20A 271.90 -4.80 276.70 2270 ---- 286.00B 267.80A 267.80A 276.60 -4.80 281.40 2275 ---- 290.70B 272.40A 272.40A 281.20 -4.90 286.10 1 2280 ---- 295.40B 277.00A 277.00A 285.90 -4.90 290.80 2285 ---- 300.10B 281.70A 281.70A 290.60 -4.80 295.40 2290 ---- 304.80B 286.30A 286.30A 295.30 -4.80 300.10 2295 ---- 308.20B 291.00A 291.00A 300.00 -4.90 304.90 2300 ---- 314.30B 295.60A 295.60A 304.70 -4.90 309.60 3 54 2310 ---- 322.40B 305.00A 322.40B 314.10 -4.90 319.00 2320 ---- 331.90B 315.80A 331.90B 323.60 -4.90 328.50 1 2325 ---- 338.10B 319.20A 319.20A 328.40 -4.90 333.30 9 2330 ---- 341.50B 325.30A 341.50B 333.10 -5.00 338.10 1 2340 ---- 350.90B 334.80A 350.90B 342.70 -4.90 347.60 10 35 2350 ---- 362.00B 343.00A 343.00A 352.30 -4.90 2 357.20 10 29 2360 ---- 370.20B 354.00A 370.20B 361.90 -5.00 366.90 10 36 2370 ---- 379.80B 363.60A 379.80B 371.50 -5.00 376.50 4 2375 ---- 386.20B 366.90A 366.90A 376.30 -5.00 381.30 103 2380 ---- 389.50B 373.20A 389.50B 381.20 -5.00 386.20 109 2390 ---- 399.20B 382.90A 399.20B 390.90 -5.00 395.90 2400 ---- 410.50B 391.00A 391.00A 400.60 -5.00 405.60 2425 ---- 434.90B 415.30A 415.30A 424.90 -5.00 429.90 2450 ---- 459.50B 439.70A 439.70A 449.40 -5.00 454.40 2475 ---- 484.10B 464.20A 464.20A 474.00 -5.00 479.00 2500 ---- 508.80B 488.80A 488.80A 498.70 -5.00 503.70 2525 ---- 533.60B 513.50A 513.50A 523.50 -5.00 528.50 2550 ---- 558.40B 538.20A 538.20A 548.40 -5.00 553.40 8 2575 ---- 583.30B 563.00A 563.00A 573.30 -5.00 578.30 2650 ---- 656.90B 639.80A 656.60B 648.30 -5.00 653.30 6 3000 ---- 1006.60B 989.60A 1006.20B 998.30 -5.00 1003.30 3500 ---- 1506.10B 1490.90A 1504.80B 1498.30 -5.00 1503.30 4000 ---- 2005.60B 1991.30A 2004.40B 1998.30 -5.00 2003.30 OG NOV23 Gold Option PUT 1225 ---- ---- ---- ---- .10 -.20 .30 1 1250 ---- ---- ---- ---- .20 -.10 .30 100 1275 ---- ---- ---- ---- .20 -.10 .30 1300 ---- ---- ---- ---- .20 -.10 .30 1325 ---- ---- ---- ---- .30 -.10 .40 50 1350 .30 .30 .30 .30 .30 -.10 3 .40 2019 1375 ---- ---- ---- ---- .30 -.10 .40 105 1400 ---- ---- ---- ---- .40 .00 .40 25 1420 ---- ---- ---- ---- .40 -.10 .50 5 1425 ---- ---- ---- ---- .40 -.10 .50 98 1430 ---- ---- ---- ---- .50 .00 .50 5 1440 ---- ---- ---- ---- .50 .00 .50 1450 ---- ---- ---- ---- .50 .00 .50 1 1460 ---- ---- ---- ---- .50 .00 .50 1470 ---- ---- ---- ---- .60 .00 .60 1475 ---- ---- ---- ---- .60 .00 .60 60 1480 ---- ---- ---- ---- .60 .00 .60 1490 ---- ---- ---- ---- .60 .00 .60 1500 ---- ---- ---- ---- .70 .00 1 .70 10 3760 1510 ---- ---- ---- ---- .70 .00 .70 1515 ---- ---- ---- ---- .70 .00 .70 1520 ---- ---- ---- ---- .80 +.10 .70 1525 ---- ---- ---- ---- .80 .00 .80 20 1530 ---- ---- ---- ---- .80 .00 .80 2 1535 ---- ---- ---- ---- .80 .00 .80 1540 ---- ---- ---- ---- .90 .00 .90 1545 ---- ---- ---- ---- .90 .00 .90 1550 ---- ---- ---- ---- .90 .00 .90 1555 ---- ---- .90A .90A .90 -.10 1.00 1560 ---- ---- ---- ---- 1.00 .00 1.00 1565 ---- ---- ---- ---- 1.00 .00 1.00 1570 ---- ---- 1.00A 1.00A 1.00 -.10 1.10 1575 ---- ---- ---- ---- 1.10 .00 1.10 18 1580 ---- ---- 1.10A 1.10A 1.10 -.10 1.20 1585 ---- ---- ---- ---- 1.20 .00 1.20 1590 ---- ---- 1.20A 1.20A 1.20 -.10 1.30 1 1595 ---- ---- ---- ---- 1.20 -.10 1.30 1600 ---- ---- 1.30A 1.30A 1.30 -.10 1.40 1 124 1605 ---- ---- ---- ---- 1.30 -.10 1.40 1610 ---- ---- 1.40A 1.40A 1.40 -.10 1.50 1615 ---- ---- 1.50A 1.50A 1.40 -.20 1.60 1 1620 ---- ---- ---- ---- 1.50 -.10 1.60 20 1625 ---- ---- 1.60A 1.60A 1.60 -.10 1.70 25 1630 ---- ---- 1.70A 1.70A 1.60 -.20 1.80 1635 ---- ---- 1.80A 1.80A 1.70 -.20 1.90 1640 ---- ---- 1.90A 1.90A 1.80 -.20 2.00 1645 ---- ---- 1.90A 1.90A 1.90 -.20 2.10 1650 ---- ---- 2.00A 2.00A 2.00 -.20 2.20 188 1655 ---- ---- 2.10A 2.10A 2.10 -.20 2.30 1660 ---- ---- 2.20A 2.20A 2.20 -.20 2.40 18 1665 ---- ---- 2.30A 2.30A 2.30 -.20 2.50 1670 ---- ---- 2.50A 2.50A 2.40 -.20 2.60 2 1675 ---- ---- 2.50A 2.50A 2.50 -.30 2.80 31 1680 ---- ---- 2.70A 2.70A 2.60 -.30 2.90 1685 ---- ---- 2.80A 2.80A 2.80 -.20 3.00 1690 ---- ---- 3.00A 3.00A 2.90 -.30 3.20 2 1695 ---- ---- 3.10A 3.10A 3.10 -.30 3.40 1700 3.60 3.60 3.20A 3.20A 3.20 -.30 1 3.50 51 117 1705 ---- ---- 3.40A 3.40A 3.40 -.30 3.70 1 1710 ---- ---- 3.60A 3.60A 3.60 -.30 3.90 6 1715 ---- ---- 3.80A 3.80A 3.80 -.30 4.10 1720 ---- ---- 4.00A 4.00A 4.00 -.30 4.30 36 1725 ---- ---- 4.10A 4.10A 4.20 -.30 4.50 11 1730 ---- ---- 4.40A 4.40A 4.40 -.40 4.80 1735 ---- ---- 4.60A 4.60A 4.70 -.30 5.00 1740 ---- ---- 4.90A 4.90A 4.90 -.40 5.30 1745 ---- ---- 5.10A 5.10A 5.20 -.40 5.60 1 1750 ---- 6.00B 5.30A 6.00B 5.50 -.40 5.90 1 571 1755 ---- 6.30B 5.60A 6.30B 5.70 -.50 6.20 13 1760 ---- 6.60B 5.90A 6.60B 6.00 -.50 6.50 23 24 1765 ---- 7.00B 6.20A 7.00B 6.40 -.50 3 6.90 1 1770 ---- 7.30B 6.50A 7.30B 6.70 -.50 7.20 1775 6.80 7.80B 6.80 7.00B 7.10 -.50 3 7.60 76 1780 ---- 8.20B 7.20A 8.20B 7.50 -.50 8.00 1 1785 ---- 8.60B 7.60A 8.60B 7.90 -.60 8.50 1 1790 ---- 9.10B 8.00A 9.10B 8.30 -.60 8.90 2 2 1795 ---- 9.60B 8.40A 9.60B 8.70 -.70 9.40 1 1 1800 ---- 10.20B 8.80A 10.20B 9.20 -.70 9.90 34 314 1805 ---- 10.70B 9.30A 10.70B 9.70 -.70 10.40 1 1810 ---- 11.30B 9.80A 11.30B 10.20 -.80 11.00 1 2 1815 ---- 11.90B 10.30A 11.90B 10.80 -.80 11.60 1 1820 ---- 12.60B 10.80A 12.60B 11.40 -.80 12.20 2 1825 ---- 13.30B 11.30A 13.30B 12.00 -.90 12.90 9 35 1830 ---- 14.00B 12.00A 14.00B 12.60 -.90 13.50 5 15 1835 13.60 14.70B 12.70A 12.70A 13.30 -1.00 1 14.30 9 11 1840 ---- 15.50B 13.30A 15.50B 14.00 -1.00 15.00 1845 14.00 16.40B 14.00 15.30B 14.80 -1.00 1 15.80 2 1850 15.00 17.30B 14.70A 14.70A 15.60 -1.10 15 16.70 109 1855 ---- 18.20B 15.60A 18.20B 16.40 -1.10 17.50 1 1860 ---- 19.10B 16.40A 19.10B 17.30 -1.20 18.50 5 6 1865 ---- 20.10B 17.20A 20.10B 18.20 -1.20 19.40 2 1870 ---- 21.20B 18.10A 21.20B 19.20 -1.20 20.40 1 1875 19.00 22.30B 19.00 20.80B 20.20 -1.30 1 21.50 68 1880 ---- 23.50B 20.00A 23.50B 21.20 -1.40 22.60 4 1885 ---- 24.70B 21.20A 24.70B 22.30 -1.40 23.70 1 1890 ---- 25.90B 22.30A 25.90B 23.50 -1.40 24.90 2 1895 ---- 27.20B 23.30A 27.20B 24.70 -1.50 26.20 1 1900 ---- 28.60B 24.40A 28.60B 25.90 -1.60 16 27.50 844 1905 ---- 30.00B 25.70A 30.00B 27.30 -1.60 28.90 17 1910 ---- 31.50B 27.00A 31.50B 28.60 -1.70 30.30 29 1915 ---- 33.10B 28.30A 33.10B 30.00 -1.80 31.80 22 1920 ---- 34.70B 29.70A 34.70B 31.50 -1.80 33.30 6 1925 ---- 36.40B 31.20A 36.40B 33.10 -1.80 34.90 6 61 1930 37.00 38.00B 32.70A 35.00B 34.70 -1.90 2 36.60 9 1935 ---- 39.80B 34.30A 39.80B 36.30 -2.00 38.30 18 1940 ---- 41.70B 35.90A 41.70B 38.10 -2.00 40.10 53 1945 ---- 43.60B 37.60A 43.60B 39.90 -2.10 42.00 1950 ---- 45.50B 39.40A 45.50B 41.70 -2.20 43.90 102 1955 ---- 47.60B 41.20A 47.60B 43.60 -2.20 45.80 1960 ---- 49.60B 43.10A 49.60B 45.60 -2.30 47.90 15 1965 ---- 51.80B 45.00A 51.80B 47.60 -2.40 50.00 1970 ---- 54.00B 47.00A 54.00B 49.70 -2.40 52.10 12 1975 ---- 56.30B 49.10A 56.30B 51.90 -2.40 54.30 9 1980 ---- 58.60B 51.20A 58.60B 54.10 -2.50 56.60 110 1985 ---- 61.00B 53.30A 61.00B 56.40 -2.60 59.00 40 1990 ---- 63.50B 55.60A 63.50B 58.70 -2.70 61.40 17 1995 ---- 66.00B 57.90A 66.00B 61.20 -2.60 63.80 15 2000 67.00 68.60B 60.20A 60.20A 63.60 -2.80 1 66.40 329 2005 ---- 71.30B 62.70A 71.30B 66.20 -2.80 69.00 8 2010 ---- 74.00B 65.10A 74.00B 68.70 -2.90 71.60 85 2015 69.10 76.70B 67.70A 72.90B 71.40 -2.90 1 74.30 203 2020 ---- 79.50B 70.30A 79.50B 74.10 -3.00 77.10 3 2025 ---- 82.40B 72.90A 82.40B 76.90 -3.00 79.90 2030 ---- 85.30B 75.60A 85.30B 79.70 -3.10 82.80 23 2035 ---- 88.30B 78.40A 88.30B 82.60 -3.10 85.70 8 2040 ---- 91.40B 81.20A 91.40B 85.50 -3.20 88.70 1 2045 ---- 94.50B 84.10A 94.50B 88.50 -3.20 91.70 3 2050 ---- 97.60B 87.10A 97.60B 91.50 -3.30 94.80 56 2055 ---- 100.80B 90.10A 100.80B 94.60 -3.30 97.90 2060 ---- 104.00B 93.10A 104.00B 97.80 -3.30 101.10 6 2065 ---- 107.30B 96.20A 107.30B 101.00 -3.40 104.40 2070 ---- 110.70B 99.30A 110.70B 104.30 -3.40 107.70 181 2075 ---- 114.10B 102.60A 114.10B 107.60 -3.40 111.00 2080 ---- 117.50B 105.80A 117.50B 110.90 -3.50 114.40 150 2085 ---- 121.00B 109.10A 121.00B 114.30 -3.60 117.90 5 2090 ---- 124.50B 112.40A 124.50B 117.70 -3.60 121.30 3 2095 ---- 128.10B 115.80A 128.10B 121.20 -3.70 124.90 6 2100 ---- 131.70B 119.20A 131.70B 124.80 -3.60 128.40 1 2105 ---- 135.40B 122.70A 135.40B 128.30 -3.70 132.00 2110 ---- 139.10B 126.20A 139.10B 132.00 -3.70 135.70 2 2115 ---- 142.80B 129.80A 142.80B 135.60 -3.80 139.40 2 2120 ---- 146.60B 133.40A 146.60B 139.30 -3.80 143.10 1 2125 ---- 150.40B 137.00A 150.40B 143.10 -3.80 146.90 16 2130 ---- 154.30B 140.70A 154.30B 146.80 -3.90 150.70 2135 ---- 158.20B 144.40A 144.40A 150.60 -4.00 154.60 2140 ---- 162.10B 148.20A 162.10B 154.50 -3.90 158.40 2145 ---- 166.00B 152.00A 166.00B 158.40 -3.90 162.30 2150 ---- 170.00B 155.80A 155.80A 162.30 -4.00 166.30 2155 ---- 174.00B 159.70A 159.70A 166.30 -4.00 170.30 2160 ---- 178.10B 163.60A 163.60A 170.20 -4.10 174.30 1 2165 ---- 182.20B 167.50A 167.50A 174.30 -4.00 178.30 1 2170 ---- 186.30B 171.50A 171.50A 178.30 -4.10 182.40 2175 ---- 190.40B 175.50A 175.50A 182.40 -4.10 186.50 2180 ---- 194.60B 179.50A 179.50A 186.50 -4.10 190.60 2185 ---- 198.80B 183.50A 183.50A 190.60 -4.20 194.80 2190 ---- 203.00B 187.60A 187.60A 194.80 -4.20 199.00 2195 ---- 207.20B 191.70A 191.70A 198.90 -4.30 203.20 2200 ---- 211.50B 195.90A 195.90A 203.20 -4.20 207.40 1 2205 ---- 215.80B 200.00A 200.00A 207.40 -4.30 211.70 2210 ---- 220.10B 204.20A 220.10B 211.60 -4.30 215.90 2215 ---- 224.40B 208.40A 224.40B 215.90 -4.30 220.20 2220 ---- 228.80B 212.70A 212.70A 220.20 -4.40 224.60 2225 ---- 233.10B 216.90A 216.90A 224.50 -4.40 228.90 2230 ---- 237.50B 221.20A 221.20A 228.90 -4.40 233.30 2235 ---- 241.90B 225.50A 225.50A 233.20 -4.50 237.70 2240 ---- 246.40B 229.80A 229.80A 237.60 -4.50 242.10 2245 ---- 250.80B 234.20A 234.20A 242.00 -4.50 246.50 2250 ---- 255.30B 238.50A 255.30B 246.40 -4.50 250.90 1 2255 ---- 259.70B 242.90A 242.90A 250.90 -4.50 255.40 2260 ---- 264.20B 247.30A 264.20B 255.30 -4.50 259.80 2265 ---- 268.70B 251.80A 268.70B 259.80 -4.50 264.30 1 2270 ---- 273.20B 256.20A 273.20B 264.30 -4.50 268.80 2275 ---- 277.80B 260.60A 277.80B 268.80 -4.50 273.30 6 2280 ---- 282.30B 265.10A 282.30B 273.30 -4.60 277.90 2285 ---- 286.90B 269.60A 286.90B 277.80 -4.60 282.40 2290 ---- 291.50B 274.10A 291.50B 282.40 -4.60 287.00 2295 ---- 296.00B 278.60A 296.00B 286.90 -4.60 291.50 2300 ---- 300.60B 283.10A 300.60B 291.50 -4.60 296.10 2305 ---- 305.30B 287.60A 305.30B 296.10 -4.60 300.70 2310 ---- 309.90B 292.10A 309.90B 300.70 -4.60 305.30 2320 ---- 319.20B 301.30A 319.20B 309.90 -4.70 314.60 1 2325 ---- 323.80B 305.90A 323.80B 314.50 -4.70 319.20 1 2330 ---- 328.50B 310.60A 328.50B 319.20 -4.70 323.90 1 2340 ---- 337.80B 319.80A 337.80B 328.50 -4.70 333.20 1 2350 ---- 347.20B 329.10A 347.20B 337.80 -4.70 342.50 4 2360 ---- 356.70B 338.40A 356.70B 347.20 -4.70 351.90 2370 ---- 364.50B 347.80A 347.80A 356.70 -4.70 361.40 3 2375 ---- 370.90B 352.50A 370.90B 361.40 -4.70 366.10 6 2380 ---- 374.00B 357.20A 374.00B 366.10 -4.70 370.80 3 2390 ---- 383.40B 366.60A 383.40B 375.60 -4.70 380.30 2400 ---- 394.70B 376.10A 394.70B 385.10 -4.70 389.80 88 2410 ---- 402.40B 387.00A 402.40B 394.70 -4.70 399.40 2425 ---- 418.70B 399.80A 418.70B 409.00 -4.80 413.80 109 2450 ---- 442.80B 423.80A 442.80B 433.10 -4.70 437.80 5 2475 ---- 467.00B 447.90A 467.00B 457.30 -4.70 462.00 5 2500 ---- 491.40B 472.10A 491.40B 481.60 -4.80 486.40 1 2525 ---- 515.90B 496.40A 515.90B 506.10 -4.70 510.80 5 2550 ---- 540.40B 520.90A 520.90A 530.60 -4.80 535.40 12 2575 ---- 565.10B 545.40A 565.10B 555.20 -4.80 560.00 14 2600 ---- 589.80B 570.00A 570.00A 580.00 -4.80 584.80 2800 ---- 787.60B 771.20A 787.00B 779.60 -4.90 784.50 OG DEC23 Gold Option PUT 900 ---- ---- ---- ---- .10 .00 .10 925 ---- ---- ---- ---- .10 .00 .10 950 ---- ---- ---- ---- .10 .00 .10 975 ---- ---- ---- ---- .10 -.10 .20 1000 ---- ---- ---- ---- .10 -.10 .20 138 1025 ---- ---- ---- ---- .10 -.10 .20 1050 ---- ---- ---- ---- .10 -.10 .20 36 1075 ---- ---- ---- ---- .10 -.10 .20 32 1080 ---- ---- ---- ---- .10 -.10 .20 1090 ---- ---- ---- ---- .10 -.10 .20 1100 ---- ---- ---- ---- .10 -.20 75 .30 454 1110 ---- ---- ---- ---- .10 -.20 .30 1120 ---- ---- ---- ---- .10 -.20 .30 19 1125 ---- ---- ---- ---- .10 -.20 .30 1130 ---- ---- ---- ---- .10 -.20 .30 1140 ---- ---- ---- ---- .20 -.10 .30 1150 .20 .20 .20 .20 .20 -.10 3 .30 46 1160 ---- ---- ---- ---- .20 -.10 .30 2 1170 ---- ---- ---- ---- .20 -.10 .30 1175 ---- ---- ---- ---- .20 -.10 .30 1180 ---- ---- ---- ---- .20 -.10 .30 3 1185 ---- ---- ---- ---- .20 -.10 .30 1190 ---- ---- ---- ---- .20 -.10 .30 1 1195 ---- ---- ---- ---- .20 -.10 .30 1200 ---- ---- ---- ---- .20 -.10 .30 1391 1205 ---- ---- ---- ---- .20 -.10 .30 1210 ---- ---- ---- ---- .20 -.20 .40 1215 ---- ---- ---- ---- .20 -.20 .40 1220 ---- ---- ---- ---- .20 -.20 .40 1225 ---- ---- ---- ---- .20 -.20 .40 1230 ---- ---- ---- ---- .20 -.20 .40 1235 ---- ---- ---- ---- .30 -.10 .40 1240 ---- ---- ---- ---- .30 -.10 .40 1 1245 ---- ---- ---- ---- .30 -.10 .40 1250 ---- ---- ---- ---- .30 -.10 .40 135 1255 ---- ---- ---- ---- .30 -.10 .40 1260 ---- ---- ---- ---- .30 -.10 .40 1 1265 ---- ---- ---- ---- .30 -.10 .40 1270 ---- ---- ---- ---- .30 -.10 .40 1275 ---- ---- ---- ---- .30 -.10 .40 85 1280 ---- ---- ---- ---- .30 -.10 .40 3 1285 ---- ---- ---- ---- .30 -.10 .40 1290 ---- ---- ---- ---- .30 -.10 .40 1295 ---- ---- ---- ---- .30 -.10 .40 1300 ---- ---- ---- ---- .30 -.10 .40 333 1305 ---- ---- ---- ---- .30 -.10 .40 1 1310 ---- ---- ---- ---- .40 -.10 .50 1315 ---- ---- ---- ---- .40 -.10 .50 1320 ---- ---- ---- ---- .40 -.10 .50 1325 ---- ---- ---- ---- .40 -.10 150 .50 1331 1330 ---- ---- ---- ---- .40 -.10 .50 1 1335 ---- ---- ---- ---- .40 -.10 .50 1340 ---- ---- ---- ---- .40 -.10 .50 1345 ---- ---- ---- ---- .40 -.10 .50 1350 ---- ---- ---- ---- .40 -.10 .50 2022 1355 ---- ---- ---- ---- .40 -.10 .50 1360 ---- ---- ---- ---- .40 -.10 .50 1365 ---- ---- ---- ---- .40 -.10 .50 1370 ---- ---- ---- ---- .50 .00 .50 1375 ---- ---- ---- ---- .50 .00 .50 733 1380 ---- ---- ---- ---- .50 .00 .50 1 1385 ---- ---- ---- ---- .50 -.10 .60 1390 ---- ---- ---- ---- .50 -.10 .60 1395 ---- ---- ---- ---- .50 -.10 .60 1400 ---- ---- ---- ---- .50 -.10 .60 746 1405 ---- ---- ---- ---- .50 -.10 .60 1410 ---- ---- ---- ---- .50 -.10 .60 1415 ---- ---- ---- ---- .60 .00 .60 1420 ---- ---- ---- ---- .60 .00 .60 1425 ---- ---- ---- ---- .60 .00 .60 1430 ---- ---- ---- ---- .60 .00 .60 1435 ---- ---- ---- ---- .60 -.10 .70 1440 ---- ---- ---- ---- .60 -.10 .70 1 501 1445 ---- ---- ---- ---- .60 -.10 .70 1450 ---- ---- ---- ---- .70 .00 .70 1753 1455 ---- ---- ---- ---- .70 .00 .70 1460 ---- ---- ---- ---- .70 .00 .70 1465 ---- ---- ---- ---- .70 -.10 .80 82 1470 ---- ---- ---- ---- .70 -.10 .80 4 1475 ---- ---- ---- ---- .80 .00 .80 28 1480 ---- ---- ---- ---- .80 .00 .80 1485 ---- ---- ---- ---- .80 .00 .80 1490 ---- ---- ---- ---- .80 -.10 .90 14 1495 ---- ---- ---- ---- .80 -.10 .90 1500 ---- ---- ---- ---- .90 .00 .90 1579 1505 ---- ---- ---- ---- .90 .00 .90 1510 ---- ---- ---- ---- .90 -.10 1.00 25 1515 ---- ---- ---- ---- 1.00 .00 1.00 40 1520 ---- ---- ---- ---- 1.00 .00 1.00 1525 ---- ---- ---- ---- 1.00 -.10 1.10 118 1530 ---- ---- ---- ---- 1.10 .00 1.10 1535 ---- ---- ---- ---- 1.10 -.10 1.20 1 1540 ---- ---- ---- ---- 1.20 .00 1.20 3 1545 ---- ---- ---- ---- 1.20 .00 1.20 1550 ---- ---- ---- ---- 1.20 -.10 75 1.30 4056 1555 ---- ---- ---- ---- 1.30 .00 1.30 1560 ---- ---- ---- ---- 1.30 -.10 1.40 1565 ---- ---- 1.40A 1.40A 1.40 -.10 1.50 1570 ---- ---- ---- ---- 1.50 .00 1.50 3 1575 ---- ---- ---- ---- 1.50 -.10 1.60 1 511 1580 ---- ---- 1.60A 1.60A 1.60 -.10 1.70 33 1585 ---- ---- ---- ---- 1.70 .00 1.70 40 1590 ---- ---- ---- ---- 1.70 -.10 1.80 5 1595 ---- ---- ---- ---- 1.80 -.10 1.90 1600 1.80 1.80 1.80 1.80 1.90 -.10 1 2.00 6 1593 1605 ---- ---- 2.00A 2.00A 2.00 -.10 2.10 1610 ---- ---- 2.10A 2.10A 2.00 -.20 2.20 1615 ---- ---- 2.20A 2.20A 2.10 -.20 2.30 1620 ---- ---- 2.30A 2.30A 2.20 -.20 2.40 1625 ---- ---- 2.40A 2.40A 2.30 -.20 2.50 201 1630 ---- ---- 2.50A 2.50A 2.50 -.10 2.60 51 1635 ---- ---- ---- ---- 2.60 -.10 2.70 1640 ---- ---- 2.80A 2.80A 2.70 -.20 2.90 1 1 1645 ---- ---- 2.90A 2.90A 2.80 -.20 3.00 1650 ---- ---- 3.00A 3.00A 3.00 -.20 3.20 2 542 1655 ---- ---- 3.20A 3.20A 3.10 -.20 3.30 1 1660 ---- ---- 3.30A 3.30A 3.20 -.30 3.50 103 1665 ---- ---- 3.50A 3.50A 3.40 -.30 3.70 1670 ---- ---- 3.70A 3.70A 3.60 -.20 3.80 49 1675 ---- ---- 3.80A 3.80A 3.70 -.30 4.00 71 1680 ---- 4.30B 4.00A 4.30B 3.90 -.30 4.20 1685 ---- ---- 4.20A 4.20A 4.10 -.40 4.50 1690 ---- ---- 4.40A 4.40A 4.30 -.40 4.70 1695 ---- ---- 4.60A 4.60A 4.50 -.40 4.90 2 1700 4.90 4.90 4.70A 4.70A 4.80 -.40 1 5.20 50 5893 1705 ---- ---- 5.00A 5.00A 5.00 -.40 5.40 4 1710 ---- ---- 5.30A 5.30A 5.30 -.40 5.70 105 1715 ---- ---- 5.50A 5.50A 5.50 -.50 6.00 2 1720 ---- ---- 5.80A 5.80A 5.80 -.50 6.30 3 1725 ---- ---- 6.00A 6.00A 6.10 -.50 6.60 282 1730 ---- ---- 6.30A 6.30A 6.40 -.50 6.90 7 1735 ---- ---- 6.60A 6.60A 6.70 -.60 7.30 3 1740 ---- 7.70B 6.90A 7.70B 7.10 -.50 7.60 1001 1745 ---- ---- 7.20A 7.20A 7.40 -.60 8.00 1 1750 ---- 8.50B 7.50A 8.50B 7.80 -.60 202 8.40 1272 1755 ---- 8.90B 8.00A 8.90B 8.20 -.60 8.80 10 1760 ---- ---- 8.30A 8.30A 8.60 -.70 9.30 7 1765 ---- 9.80B 8.70A 9.80B 9.00 -.70 9.70 150 1770 ---- 10.40B 9.10A 10.40B 9.50 -.70 10.20 10 46 1775 ---- 10.90B 9.60A 10.90B 10.00 -.70 10.70 11 625 1780 ---- 11.40B 10.20A 11.40B 10.50 -.70 11.20 10 1785 ---- 11.90B 10.50A 11.90B 11.00 -.80 11.80 1 1790 ---- 12.50B 11.00A 12.50B 11.50 -.90 12.40 1 4 1795 ---- 13.20B 11.50A 13.20B 12.10 -.90 13.00 24 1800 12.30 13.80B 12.10A 12.20A 12.70 -.90 56 13.60 35 2483 1805 ---- 14.60B 12.70A 14.60B 13.30 -1.00 14.30 6 1810 ---- 15.30B 13.30A 15.30B 14.00 -.90 14.90 1 1815 ---- 16.10B 13.90A 16.10B 14.70 -1.00 15.70 25 1820 ---- 16.90B 14.60A 16.90B 15.40 -1.00 16.40 1 89 1825 ---- 17.70B 15.30A 17.70B 16.20 -1.00 17.20 1 116 1830 16.40 18.50B 16.10A 17.30B 17.00 -1.00 12 18.00 9 1835 ---- 19.40B 16.90A 19.40B 17.80 -1.10 18.90 31 1840 ---- 20.40B 17.70A 20.40B 18.70 -1.10 19.80 101 1845 ---- 21.40B 18.50A 21.40B 19.60 -1.10 20.70 13 1850 21.90 22.40B 19.40A 19.40A 20.50 -1.20 2 21.70 3 658 1855 ---- 23.50B 20.30A 23.50B 21.50 -1.20 22.70 2 1860 ---- 24.50B 21.30A 24.50B 22.50 -1.30 23.80 75 1865 ---- 25.80B 22.30A 25.80B 23.60 -1.30 24.90 76 1870 ---- 27.00B 23.40A 27.00B 24.70 -1.40 26.10 2 222 1875 ---- 28.10B 24.50A 28.10B 25.90 -1.40 144 27.30 360 805 1880 ---- 29.40B 25.60A 29.40B 27.10 -1.40 28.50 170 1885 ---- 30.90B 26.80A 30.90B 28.30 -1.50 29.80 11 1890 ---- 32.30B 28.00A 32.30B 29.60 -1.60 31.20 8 1895 ---- 33.80B 29.30A 33.80B 31.00 -1.50 32.50 11 1900 31.40 35.30B 30.70A 30.70A 32.40 -1.60 1011 34.00 3 5352 1905 ---- 36.80B 32.00A 36.80B 33.80 -1.70 35.50 35 1910 ---- 38.40B 33.50A 38.40B 35.30 -1.70 37.00 50 1915 ---- 40.10B 34.90A 40.10B 36.90 -1.80 38.70 1920 ---- 41.80B 36.40A 41.80B 38.50 -1.80 40.30 5 1925 42.10 43.60B 38.00A 43.60B 40.10 -1.90 1 42.00 6 669 1930 42.50 45.40B 39.70A 42.90B 41.90 -1.90 1 43.80 300 1935 ---- 47.30B 41.40A 47.30B 43.60 -2.00 45.60 105 1940 ---- 49.20B 43.10A 49.20B 45.50 -2.00 47.50 75 1945 ---- 51.10B 44.90A 51.10B 47.30 -2.10 49.40 288 1950 ---- 53.20B 46.80A 53.20B 49.30 -2.10 51.40 1612 1955 ---- 55.30B 48.70A 55.30B 51.30 -2.20 53.50 16 1960 ---- 57.40B 50.70A 57.40B 53.30 -2.30 55.60 234 1965 ---- 59.70B 52.70A 59.60B 55.40 -2.30 57.70 41 1970 ---- 62.00B 54.80A 62.00B 57.60 -2.40 60.00 88 1975 ---- 64.30B 56.90A 64.30B 59.80 -2.40 62.20 1170 1980 ---- 66.70B 59.10A 66.70B 62.10 -2.50 64.60 16 1985 ---- 69.10B 61.30A 69.10B 64.50 -2.40 25 66.90 29 1990 ---- 71.60B 63.60A 71.60B 66.80 -2.60 69.40 64 1995 ---- 74.20B 65.90A 74.20B 69.30 -2.60 71.90 1 7 2000 ---- 76.80B 68.30A 76.80B 71.80 -2.60 74.40 187 1087 2005 ---- 79.40B 70.80A 79.40B 74.40 -2.60 77.00 214 2010 73.90 82.20B 73.20A 78.40B 77.00 -2.70 6 79.70 6 14 2015 76.20 84.90B 75.80A 80.00B 79.60 -2.80 25 82.40 49 2020 85.50 87.70B 78.50A 78.50A 82.40 -2.80 10 85.20 3 42 2025 ---- 90.60B 81.10A 90.60B 85.10 -2.90 96 88.00 40 282 2030 84.00 93.40B 84.00 89.50B 88.00 -2.90 3 90.90 244 2035 ---- 96.40B 86.70A 96.40B 90.80 -3.00 93.80 5 165 2040 ---- 99.40B 89.60A 99.40B 93.80 -2.90 96.70 94 2045 ---- 102.50B 92.50A 102.50B 96.70 -3.10 99.80 11 2050 ---- 105.70B 95.40A 105.70B 99.80 -3.00 102.80 6 304 2055 ---- 108.80B 98.40A 108.80B 102.80 -3.20 106.00 15 2060 ---- 112.00B 101.40A 112.00B 106.00 -3.10 109.10 66 2065 ---- 115.30B 104.50A 115.30B 109.10 -3.20 112.30 3 2070 ---- 118.60B 107.60A 118.60B 112.40 -3.20 115.60 3 58 2075 ---- 122.00B 110.80A 122.00B 115.60 -3.30 118.90 1 245 2080 ---- 125.30B 114.00A 125.30B 118.90 -3.30 122.20 5 31 2085 ---- 128.80B 117.30A 128.80B 122.30 -3.30 125.60 43 2090 120.90 132.20B 120.60A 127.30B 125.70 -3.40 1 129.10 4 76 2095 ---- 135.80B 123.90A 135.80B 129.10 -3.40 132.50 45 2100 ---- 139.30B 127.30A 139.30B 132.60 -3.40 136.00 2 566 2105 ---- 142.90B 130.70A 142.90B 136.10 -3.50 139.60 1 2110 134.20 146.50B 134.20 141.30B 139.70 -3.50 1 143.20 1 81 2115 ---- 150.20B 137.70A 150.20B 143.20 -3.60 146.80 5 2120 141.60 153.90B 141.20A 148.60B 146.90 -3.60 1 150.50 6 2125 ---- 157.60B 144.80A 157.60B 150.50 -3.70 154.20 2130 ---- 161.40B 148.40A 161.40B 154.20 -3.70 157.90 20 2135 ---- 165.20B 152.00A 165.20B 158.00 -3.70 161.70 5 2140 ---- 169.00B 155.70A 169.00B 161.80 -3.70 165.50 2145 ---- 172.90B 159.40A 172.90B 165.60 -3.70 169.30 2150 ---- 176.80B 163.20A 176.80B 169.40 -3.80 173.20 6 21 2155 ---- 180.70B 167.00A 180.70B 173.30 -3.80 177.10 2160 ---- 184.70B 170.80A 184.70B 177.20 -3.80 181.00 2165 ---- 188.70B 174.70A 174.70A 181.10 -3.90 185.00 2170 ---- 192.70B 178.50A 178.50A 185.10 -3.90 189.00 1 2175 ---- 196.80B 182.40A 182.40A 189.00 -4.00 193.00 2180 ---- 200.90B 186.40A 186.40A 193.10 -3.90 197.00 2185 ---- 205.00B 190.40A 190.40A 197.10 -4.00 201.10 2190 ---- 209.10B 194.40A 194.40A 201.20 -4.00 205.20 1 2195 ---- 213.20B 198.40A 198.40A 205.30 -4.00 209.30 2200 ---- 217.40B 202.40A 202.40A 209.40 -4.10 213.50 7 64 2205 ---- 221.60B 206.50A 206.50A 213.50 -4.10 217.60 2210 ---- 225.80B 210.60A 210.60A 217.70 -4.10 221.80 2215 ---- 230.10B 214.80A 214.80A 221.90 -4.10 226.00 2220 ---- 234.30B 218.90A 218.90A 226.10 -4.20 230.30 2225 ---- 238.60B 223.10A 223.10A 230.30 -4.20 234.50 2230 ---- 242.90B 227.30A 227.30A 234.60 -4.20 238.80 2235 ---- 247.20B 231.50A 231.50A 238.90 -4.20 243.10 2240 ---- 251.60B 235.70A 235.70A 243.20 -4.20 247.40 2245 ---- 255.90B 240.00A 240.00A 247.50 -4.20 251.70 2250 ---- 260.30B 244.30A 244.30A 251.80 -4.30 256.10 1 2255 ---- 264.70B 248.60A 248.60A 256.20 -4.20 260.40 2260 ---- 269.10B 252.90A 252.90A 260.50 -4.30 264.80 2265 ---- 273.50B 257.20A 257.20A 264.90 -4.30 269.20 2270 ---- 278.00B 261.60A 278.00B 269.30 -4.30 273.60 2275 ---- 282.40B 265.90A 282.40B 273.70 -4.30 278.00 2280 ---- 286.90B 270.30A 286.90B 278.20 -4.30 282.50 2285 ---- 291.40B 274.70A 274.70A 282.60 -4.40 287.00 2290 ---- 295.90B 279.10A 295.90B 287.10 -4.30 291.40 2295 ---- 300.40B 283.60A 300.40B 291.60 -4.30 295.90 2300 ---- 304.90B 288.00A 304.90B 296.10 -4.30 300.40 50 2305 ---- 309.40B 292.40A 309.40B 300.60 -4.30 304.90 2310 ---- 313.90B 296.90A 313.90B 305.10 -4.40 309.50 2315 ---- 318.50B 301.40A 318.50B 309.60 -4.40 314.00 2320 ---- 323.10B 305.90A 323.10B 314.10 -4.40 318.50 2325 ---- 327.60B 310.40A 327.60B 318.70 -4.40 323.10 4 2330 ---- 332.20B 314.90A 332.20B 323.20 -4.50 327.70 2335 ---- 336.80B 319.50A 336.80B 327.80 -4.50 332.30 2340 ---- 341.40B 324.00A 341.40B 332.40 -4.50 336.90 2345 ---- 346.10B 328.60A 346.10B 337.00 -4.50 341.50 2350 ---- 350.70B 333.10A 350.70B 341.60 -4.50 346.10 2 2360 ---- 360.00B 342.30A 360.00B 350.80 -4.50 355.30 2370 ---- 369.30B 351.60A 369.30B 360.10 -4.50 364.60 1 2375 ---- 374.00B 356.20A 374.00B 364.70 -4.60 369.30 29 2380 ---- 378.70B 360.80A 378.70B 369.30 -4.60 373.90 2390 ---- 388.10B 370.10A 388.10B 378.70 -4.60 383.30 2400 ---- 397.50B 379.50A 397.50B 388.00 -4.70 392.70 1 2410 ---- 406.90B 388.80A 406.90B 397.40 -4.70 402.10 2420 ---- 414.50B 398.20A 398.20A 406.90 -4.70 411.60 2 2425 ---- 421.10B 402.90A 421.10B 411.60 -4.70 416.30 6 2430 ---- 423.90B 407.60A 423.90B 416.30 -4.80 421.10 2 2440 ---- 433.40B 417.00A 433.40B 425.80 -4.80 430.60 8 2450 ---- 444.90B 426.50A 444.90B 435.30 -4.80 440.10 76 2475 ---- 468.90B 450.30A 468.90B 459.30 -4.70 464.00 4 2490 ---- 481.30B 466.50A 481.20B 473.70 -4.70 478.40 2500 ---- 493.00B 474.20A 493.00B 483.40 -4.70 488.10 91 2525 ---- 517.30B 498.30A 517.30B 507.60 -4.70 512.30 2550 ---- 541.60B 522.40A 541.60B 531.90 -4.70 536.60 27 2575 ---- 566.00B 546.80A 566.00B 556.30 -4.70 561.00 4 2600 ---- 590.50B 571.10A 590.50B 580.80 -4.70 585.50 54 2625 ---- 615.20B 595.60A 615.20B 605.40 -4.70 610.10 2650 ---- 639.90B 620.20A 620.20A 630.10 -4.80 634.90 2700 ---- 689.40B 669.60A 669.60A 679.70 -4.80 684.50 1 2750 ---- 739.40B 719.20A 719.20A 729.60 -4.90 734.50 2800 ---- 786.80B 771.80A 786.80B 779.60 -4.90 784.50 2900 ---- 886.50B 872.00A 886.50B 879.60 -4.90 884.50 3000 ---- 986.20B 972.10A 986.20B 979.60 -4.90 984.50 3100 ---- 1086.00B 1072.20A 1086.00B 1079.60 -4.90 1084.50 3200 ---- 1185.70B 1172.40A 1185.60B 1179.60 -4.90 1184.50 3400 ---- 1385.10B 1373.40A 1385.10B 1379.60 -4.90 1384.50 3600 ---- 1584.80B 1573.60A 1584.60B 1579.60 -4.90 1584.50 3800 ---- ---- 1774.20A 1774.20A 1779.60 -4.90 1784.50 4000 ---- ---- 1974.50A 1974.50A 1979.60 -4.90 1984.50 OG JAN24 Gold Option PUT 1250 ---- ---- ---- ---- .40 .00 .40 27 1275 ---- ---- ---- ---- .40 -.10 .50 1300 ---- ---- ---- ---- .50 .00 .50 25 1325 ---- ---- ---- ---- .50 .00 .50 1350 ---- ---- ---- ---- .60 .00 .60 145 1375 ---- ---- ---- ---- .60 -.10 .70 50 1400 ---- ---- ---- ---- .70 .00 .70 4200 1425 ---- ---- ---- ---- .80 .00 .80 3 1430 ---- ---- ---- ---- .80 .00 .80 1440 ---- ---- ---- ---- .80 -.10 .90 1 1450 ---- ---- ---- ---- .80 -.10 .90 2 1460 ---- ---- ---- ---- .90 -.10 1.00 1 1470 ---- ---- ---- ---- .90 -.10 1.00 1475 ---- ---- ---- ---- 1.00 .00 1.00 1480 ---- ---- ---- ---- 1.00 -.10 1.10 1490 ---- ---- ---- ---- 1.00 -.10 1.10 1500 ---- ---- ---- ---- 1.10 -.10 1.20 2 1510 ---- ---- ---- ---- 1.20 -.10 1.30 1 1520 ---- ---- ---- ---- 1.30 -.10 1.40 1525 ---- ---- ---- ---- 1.30 -.10 1.40 1530 ---- ---- ---- ---- 1.30 -.20 1.50 1535 ---- ---- ---- ---- 1.40 -.10 1.50 1540 ---- ---- ---- ---- 1.40 -.20 1.60 1545 ---- ---- ---- ---- 1.50 -.10 1.60 1550 ---- ---- ---- ---- 1.60 -.10 1.70 1555 ---- ---- ---- ---- 1.60 -.10 1.70 1560 ---- ---- ---- ---- 1.70 -.10 1.80 1565 ---- ---- ---- ---- 1.70 -.20 1.90 1570 ---- ---- ---- ---- 1.80 -.20 2.00 10 1575 ---- ---- ---- ---- 1.90 -.10 2.00 1 1580 ---- ---- ---- ---- 2.00 -.10 2.10 1585 ---- ---- ---- ---- 2.00 -.20 2.20 1590 ---- ---- ---- ---- 2.10 -.20 2.30 1 1595 ---- ---- ---- ---- 2.20 -.20 2.40 1600 ---- ---- 2.40A 2.40A 2.30 -.20 2.50 1 1605 ---- ---- 2.50A 2.50A 2.40 -.20 2.60 1610 ---- ---- ---- ---- 2.50 -.20 2.70 1615 ---- ---- 2.80A 2.80A 2.60 -.30 2.90 1620 ---- ---- 2.90A 2.90A 2.70 -.30 3.00 534 1625 ---- ---- 3.00A 3.00A 2.90 -.20 3.10 35 1630 ---- ---- 3.10A 3.10A 3.00 -.30 3.30 1635 ---- ---- 3.30A 3.30A 3.10 -.30 3.40 1640 ---- ---- 3.40A 3.40A 3.30 -.30 3.60 1645 ---- ---- 3.60A 3.60A 3.40 -.30 3.70 1650 ---- ---- 3.70A 3.70A 3.60 -.30 3.90 120 1655 ---- ---- 3.90A 3.90A 3.80 -.30 4.10 1660 ---- ---- 4.10A 4.10A 3.90 -.40 4.30 1665 ---- ---- 4.20A 4.20A 4.10 -.40 4.50 1670 ---- ---- 4.40A 4.40A 4.30 -.40 4.70 1675 ---- ---- 4.60A 4.60A 4.50 -.40 4.90 37 1680 ---- ---- 4.80A 4.80A 4.70 -.40 5.10 1685 ---- ---- 5.00A 5.00A 5.00 -.30 5.30 1690 ---- ---- 5.30A 5.30A 5.20 -.40 5.60 1695 ---- ---- 5.50A 5.50A 5.40 -.40 5.80 1 1700 5.70 5.70 5.70 5.70 5.70 -.40 1 6.10 1 71 1705 ---- ---- 6.00A 6.00A 6.00 -.40 6.40 1710 ---- ---- 6.30A 6.30A 6.30 -.40 6.70 1715 ---- ---- 6.50A 6.50A 6.60 -.40 7.00 1 1720 ---- 7.40B 6.80A 7.40B 6.90 -.40 7.30 1725 ---- 7.80B 7.10A 7.80B 7.20 -.50 7.70 76 1730 ---- 8.10B 7.50A 8.10B 7.50 -.50 8.00 1735 ---- ---- 7.80A 7.80A 7.90 -.50 8.40 1740 ---- ---- 8.10A 8.10A 8.20 -.60 8.80 1745 ---- ---- 8.50A 8.50A 8.60 -.60 9.20 1750 ---- 9.80B 8.90A 9.80B 9.00 -.60 9.60 117 1755 ---- 10.10B 9.30A 10.10B 9.40 -.60 10.00 1760 ---- 10.60B 9.70A 10.60B 9.90 -.60 10.50 1765 ---- 11.10B 10.10A 11.10B 10.30 -.60 10.90 1770 ---- 11.70B 10.50A 11.70B 10.80 -.60 11.40 1775 ---- 12.30B 11.00A 12.30B 11.30 -.70 12.00 16 1780 ---- 12.70B 11.50A 12.70B 11.80 -.70 12.50 1 1785 ---- 13.20B 12.00A 13.20B 12.40 -.70 13.10 11 1790 ---- 13.80B 12.60A 13.80B 12.90 -.70 13.60 5 1795 ---- 14.50B 13.10A 14.50B 13.50 -.80 14.30 1800 ---- 15.30B 13.70A 15.30B 14.10 -.80 14.90 44 1805 ---- 15.80B 14.30A 15.80B 14.70 -.90 15.60 1 1810 ---- 16.50B 15.00A 16.50B 15.40 -.90 16.30 2 1815 ---- 17.30B 15.60A 17.30B 16.10 -.90 17.00 1820 ---- 18.10B 16.30A 18.10B 16.80 -.90 17.70 3 1825 ---- 19.20B 17.00A 19.20B 17.60 -.90 18.50 250 1830 ---- 19.70B 17.80A 19.70B 18.40 -.90 19.30 40 1835 ---- 20.60B 18.60A 20.60B 19.20 -1.00 20.20 1 1840 ---- 21.60B 19.40A 21.60B 20.10 -1.00 21.10 7 1845 ---- 22.50B 20.30A 22.50B 21.00 -1.00 22.00 1850 ---- 23.80B 21.10A 23.80B 21.90 -1.00 22.90 213 1855 ---- 24.60B 22.10A 24.60B 22.90 -1.00 23.90 1860 ---- 25.60B 23.00A 25.60B 23.90 -1.10 25.00 1865 24.40 27.10B 24.00A 25.20B 24.90 -1.20 8 26.10 1870 ---- 27.90B 25.00A 27.90B 26.00 -1.20 27.20 10 1875 ---- 29.40B 26.10A 29.40B 27.20 -1.10 28.30 2 17 1880 ---- 30.40B 27.20A 30.40B 28.30 -1.20 29.50 1885 ---- 31.60B 28.40A 31.60B 29.60 -1.20 30.80 1890 ---- 33.00B 29.60A 33.00B 30.80 -1.30 32.10 4 1895 ---- 34.40B 30.80A 34.40B 32.20 -1.30 33.50 1900 34.00 36.20B 32.10A 34.40B 33.50 -1.40 1 34.90 10 180 1905 ---- 37.30B 33.40A 37.30B 34.90 -1.40 36.30 1910 ---- 38.90B 34.80A 38.90B 36.40 -1.40 37.80 1 1915 ---- 40.40B 36.20A 40.40B 37.90 -1.50 39.40 1920 ---- 42.10B 37.70A 42.10B 39.50 -1.50 41.00 1 1925 ---- 44.10B 39.20A 44.10B 41.10 -1.50 42.60 3 193 1930 ---- 45.50B 40.70A 45.50B 42.70 -1.60 44.30 1935 ---- 47.20B 42.30A 47.20B 44.40 -1.70 46.10 5 7 1940 ---- 49.10B 44.00A 49.10B 46.20 -1.60 47.80 1945 ---- 51.00B 45.70A 51.00B 48.00 -1.70 49.70 1 1950 51.30 53.20B 47.40A 47.40A 49.80 -1.80 20 51.60 260 1955 ---- 54.80B 49.20A 54.80B 51.70 -1.80 53.50 1960 ---- 56.90B 51.10A 56.90B 53.60 -1.90 55.50 1965 ---- 59.00B 53.00A 59.00B 55.60 -1.90 57.50 1 1970 ---- 61.10B 54.90A 61.10B 57.70 -1.90 59.60 1975 ---- 63.60B 56.90A 63.50B 59.80 -1.90 61.70 212 1980 ---- 65.50B 59.00A 65.50B 61.90 -2.00 63.90 5 1985 ---- 67.70B 61.10A 67.70B 64.10 -2.00 66.10 1 1990 ---- 70.10B 63.20A 70.10B 66.40 -2.00 68.40 1995 ---- 72.50B 65.40A 72.50B 68.70 -2.00 70.70 2000 ---- 75.20B 67.70A 75.20B 71.00 -2.10 73.10 3 214 2005 ---- 77.40B 70.00A 77.40B 73.40 -2.10 75.50 7 1 2010 ---- 80.00B 72.30A 80.00B 75.80 -2.20 78.00 2015 ---- 82.50B 74.70A 82.50B 78.30 -2.20 80.50 2020 ---- 85.10B 77.20A 85.10B 80.90 -2.20 83.10 7 2025 ---- 88.10B 79.70A 88.00B 83.50 -2.20 85.70 31 2030 ---- 90.60B 82.20A 90.60B 86.10 -2.30 88.40 2035 ---- 93.40B 84.80A 93.40B 88.80 -2.30 91.10 24 2040 ---- 96.20B 87.50A 96.20B 91.60 -2.30 93.90 2 2045 ---- 99.10B 90.20A 99.10B 94.40 -2.30 96.70 2050 ---- 102.30B 92.90A 102.30B 97.20 -2.40 99.60 149 2055 ---- 105.00B 95.70A 105.00B 100.10 -2.40 102.50 2060 ---- 108.00B 98.60A 108.00B 103.10 -2.40 105.50 30 2065 ---- 111.10B 101.50A 111.10B 106.00 -2.50 108.50 2070 ---- 114.50B 104.40A 114.40B 109.10 -2.50 111.60 7 2075 ---- 117.70B 107.40A 117.60B 112.10 -2.60 114.70 2080 ---- 120.50B 110.40A 110.40A 115.30 -2.60 117.90 2 2085 ---- 123.80B 113.50A 113.50A 118.40 -2.70 121.10 10 2090 ---- 127.10B 116.60A 116.60A 121.60 -2.70 124.30 2095 ---- 130.40B 119.70A 119.70A 124.90 -2.70 127.60 2100 ---- 134.00B 122.90A 133.80B 128.20 -2.70 130.90 5 21 2105 ---- 137.20B 126.10A 126.10A 131.50 -2.80 134.30 2110 ---- 140.60B 129.40A 129.40A 134.80 -2.90 137.70 2115 ---- 144.10B 132.70A 144.10B 138.20 -2.90 141.10 30 2120 ---- 147.60B 136.10A 136.10A 141.70 -2.90 144.60 2 2125 ---- 151.40B 139.50A 151.40B 145.20 -2.90 148.10 1 10 2130 ---- 154.70B 142.90A 142.90A 148.70 -3.00 151.70 2135 ---- 158.30B 146.40A 146.40A 152.20 -3.10 155.30 2140 ---- 162.00B 149.90A 149.90A 155.80 -3.10 158.90 2145 ---- 165.70B 153.40A 165.70B 159.40 -3.10 162.50 2150 ---- 169.40B 157.00A 169.40B 163.00 -3.20 166.20 4 4 2155 ---- 173.20B 160.60A 173.20B 166.70 -3.20 169.90 2160 ---- 176.90B 164.20A 164.20A 170.40 -3.30 173.70 2165 ---- 180.70B 167.90A 180.70B 174.20 -3.20 177.40 2170 ---- 184.60B 171.60A 184.60B 177.90 -3.30 181.20 2175 ---- 188.50B 175.40A 175.40A 181.70 -3.40 185.10 2180 ---- 192.40B 179.10A 192.40B 185.50 -3.40 188.90 2185 ---- 196.30B 182.90A 196.30B 189.40 -3.40 192.80 2190 ---- 200.20B 186.80A 200.20B 193.30 -3.40 196.70 2195 ---- 204.20B 190.60A 190.60A 197.20 -3.50 200.70 2200 ---- 208.20B 194.50A 208.20B 201.10 -3.50 204.60 1 1 2205 ---- 212.30B 198.40A 212.30B 205.10 -3.50 208.60 2210 ---- 216.30B 202.30A 202.30A 209.00 -3.70 212.70 2215 ---- 220.40B 206.30A 206.30A 213.00 -3.70 216.70 2220 ---- 224.50B 210.30A 210.30A 217.10 -3.70 220.80 2225 ---- 228.60B 214.30A 228.60B 221.10 -3.70 224.80 1 1 2230 ---- 232.80B 218.30A 218.30A 225.20 -3.80 229.00 2235 ---- 236.90B 222.40A 222.40A 229.30 -3.80 233.10 2240 ---- 241.10B 226.50A 241.10B 233.40 -3.80 237.20 2245 ---- 245.30B 230.60A 245.30B 237.60 -3.80 241.40 2250 ---- 249.50B 234.70A 249.50B 241.80 -3.80 245.60 2255 ---- 253.80B 238.80A 253.80B 246.00 -3.80 249.80 2260 ---- 258.10B 243.00A 243.00A 250.20 -3.90 254.10 2265 ---- 262.30B 247.20A 262.30B 254.40 -3.90 258.30 2270 ---- 266.60B 251.40A 251.40A 258.60 -4.00 262.60 2275 ---- 271.00B 255.60A 255.60A 262.90 -4.00 266.90 2280 ---- 275.30B 259.90A 259.90A 267.20 -4.00 271.20 2285 ---- 279.60B 264.10A 264.10A 271.50 -4.00 275.50 2290 ---- 284.00B 268.40A 268.40A 275.80 -4.10 279.90 2295 ---- 288.40B 272.70A 272.70A 280.20 -4.00 284.20 2300 ---- 292.80B 277.00A 277.00A 284.50 -4.10 288.60 1 2305 ---- 297.20B 281.30A 281.30A 288.90 -4.10 293.00 2310 ---- 301.60B 285.70A 285.70A 293.30 -4.10 297.40 2315 ---- 306.10B 290.00A 290.00A 297.70 -4.10 301.80 2320 ---- 310.50B 294.40A 294.40A 302.10 -4.10 306.20 2325 ---- 315.00B 298.80A 298.80A 306.50 -4.20 310.70 2330 ---- 319.50B 303.20A 303.20A 311.00 -4.10 315.10 2340 ---- 328.40B 312.00A 312.00A 319.90 -4.20 324.10 2350 ---- 337.50B 320.90A 320.90A 328.90 -4.20 333.10 1 2360 ---- 346.60B 329.90A 346.60B 337.90 -4.20 342.10 2370 ---- 355.70B 338.90A 355.70B 347.00 -4.20 351.20 2375 ---- 360.30B 343.40A 360.30B 351.50 -4.30 355.80 2380 ---- 364.80B 347.90A 347.90A 356.10 -4.30 360.40 2390 ---- 374.00B 357.00A 374.00B 365.20 -4.30 369.50 2400 ---- 383.30B 366.10A 383.30B 374.40 -4.30 378.70 1 2410 ---- 392.60B 375.30A 392.60B 383.60 -4.40 388.00 2420 ---- 401.90B 384.50A 401.90B 392.90 -4.30 397.20 2425 ---- 406.50B 389.10A 406.50B 397.50 -4.40 401.90 2430 ---- 411.20B 393.80A 411.20B 402.10 -4.50 406.60 2450 ---- 430.00B 412.30A 430.00B 420.80 -4.50 425.30 15 2475 ---- 453.60B 435.70A 453.60B 444.30 -4.50 448.80 2500 ---- 477.30B 459.30A 477.30B 467.90 -4.60 472.50 33 2525 ---- 501.20B 483.00A 501.20B 491.70 -4.70 496.40 1 2550 ---- 525.30B 506.90A 525.30B 515.70 -4.70 520.40 6 2575 ---- 549.40B 530.90A 549.40B 539.80 -4.70 544.50 2600 ---- 573.70B 555.00A 573.70B 564.00 -4.80 568.80 3 2625 ---- 598.10B 579.20A 598.10B 588.30 -4.80 593.10 2700 ---- 671.70B 652.40A 671.70B 661.80 -4.90 666.70 12 3000 ---- 968.00B 954.20A 968.00B 961.10 -5.00 966.10 1 3500 ---- 1466.90B 1455.00A 1466.80B 1461.10 -5.00 1466.10 4000 ---- ---- 1956.20A 1956.20A 1961.10 -5.00 1966.10 OG FEB24 Gold Option PUT 1250 ---- ---- ---- ---- .50 .00 .50 2 1275 ---- ---- ---- ---- .50 .00 .50 37 1300 ---- ---- ---- ---- .50 -.10 .60 1325 ---- ---- ---- ---- .60 .00 .60 1 1350 ---- ---- ---- ---- .60 -.10 .70 50 1375 ---- ---- ---- ---- .70 -.10 .80 1400 ---- ---- ---- ---- .80 -.10 .90 1425 ---- ---- ---- ---- .90 -.10 1.00 1430 ---- ---- ---- ---- .90 -.10 1.00 1440 ---- ---- ---- ---- 1.00 -.10 1.10 1450 ---- ---- ---- ---- 1.00 -.10 1.10 3 1460 ---- ---- ---- ---- 1.10 -.10 1.20 1 1470 ---- ---- ---- ---- 1.20 -.10 1.30 1475 ---- ---- ---- ---- 1.30 .00 1.30 1480 ---- ---- ---- ---- 1.30 .00 1.30 1 1490 ---- ---- ---- ---- 1.50 +.10 1.40 2 1500 1.50 1.50 1.50 1.50 1.50 .00 2 1.50 3 1510 ---- ---- ---- ---- 1.60 .00 1.60 3 1520 ---- ---- ---- ---- 1.70 -.10 1.80 1525 ---- ---- ---- ---- 1.70 -.10 1.80 1530 ---- ---- ---- ---- 1.80 -.10 1.90 1535 ---- ---- ---- ---- 1.90 -.10 2.00 1540 ---- ---- ---- ---- 1.90 -.20 2.10 2 1545 ---- ---- ---- ---- 2.00 -.10 2.10 45 1550 ---- ---- ---- ---- 2.10 -.10 2.20 56 1555 ---- ---- ---- ---- 2.20 -.10 2.30 1560 ---- ---- ---- ---- 2.30 -.10 2.40 5 1565 ---- ---- ---- ---- 2.40 -.10 2.50 1570 ---- ---- ---- ---- 2.50 -.10 2.60 1575 ---- ---- ---- ---- 2.60 -.10 2.70 1580 ---- ---- 2.80A 2.80A 2.80 -.10 2.90 1585 ---- ---- 2.90A 2.90A 2.90 -.10 3.00 1590 ---- ---- ---- ---- 3.00 -.10 3.10 1595 ---- ---- 3.20A 3.20A 3.10 -.20 3.30 1600 ---- ---- 3.30A 3.30A 3.30 -.10 3.40 281 1605 ---- ---- 3.50A 3.50A 3.40 -.20 3.60 1610 ---- ---- 3.60A 3.60A 3.50 -.20 3.70 84 1615 ---- ---- 3.70A 3.70A 3.70 -.20 3.90 1620 ---- ---- 3.90A 3.90A 3.80 -.20 4.00 1625 ---- ---- 4.10A 4.10A 3.90 -.30 4.20 35 1630 ---- ---- 4.20A 4.20A 4.10 -.30 4.40 1635 ---- ---- 4.40A 4.40A 4.20 -.40 4.60 1640 ---- ---- 4.60A 4.60A 4.40 -.40 4.80 1645 ---- ---- 4.80A 4.80A 4.60 -.40 5.00 1650 ---- ---- 5.00A 5.00A 4.80 -.40 5.20 464 1655 ---- ---- 5.20A 5.20A 5.10 -.40 5.50 1660 ---- ---- 5.40A 5.40A 5.40 -.30 5.70 1665 ---- ---- 5.60A 5.60A 5.80 -.10 5.90 1670 ---- ---- 5.90A 5.90A 6.00 -.20 6.20 250 1675 ---- ---- 6.10A 6.10A 6.20 -.30 6.50 1680 ---- 6.80B 6.40A 6.80B 6.30 -.40 6.70 1685 ---- 7.10B 6.70A 7.10B 6.60 -.40 7.00 1690 ---- 7.40B 6.90A 7.40B 6.90 -.40 7.30 1695 ---- ---- 7.20A 7.20A 7.30 -.40 7.70 1700 ---- 8.10B 7.50A 8.10B 7.70 -.30 8.00 123 1705 ---- 8.40B 7.90A 8.40B 8.10 -.20 8.30 1710 ---- 8.80B 8.20A 8.80B 8.40 -.30 8.70 1715 ---- ---- 8.50A 8.50A 8.70 -.40 9.10 1720 ---- 9.50B 8.90A 9.50B 9.00 -.40 9.40 1725 ---- 10.00B 9.30A 10.00B 9.30 -.50 9.80 22 1730 ---- 10.40B 9.70A 10.40B 9.70 -.60 10.30 1735 ---- 10.80B 10.10A 10.80B 10.10 -.60 10.70 1 1740 ---- 11.30B 10.50A 11.30B 10.70 -.50 11.20 1745 ---- 11.90B 10.90A 11.90B 11.20 -.40 11.60 588 1750 ---- 12.40B 11.40A 12.40B 11.70 -.40 12.10 124 1755 ---- 12.80B 11.90A 12.80B 12.10 -.50 12.60 1760 ---- 13.30B 12.40A 13.30B 12.50 -.70 13.20 1 1 1765 ---- 13.90B 12.90A 13.90B 12.90 -.80 13.70 1 1770 ---- 14.50B 13.40A 14.50B 13.50 -.80 14.30 1775 ---- 15.30B 13.90A 15.30B 14.10 -.80 14.90 16 1780 ---- 15.80B 14.50A 15.80B 14.70 -.80 15.50 1785 ---- 16.40B 15.10A 16.40B 15.40 -.80 16.20 1790 ---- 17.20B 15.80A 17.20B 16.20 -.70 16.90 1795 ---- 17.90B 16.40A 17.90B 16.90 -.70 17.60 1800 ---- 18.80B 17.00A 18.80B 17.70 -.60 18.30 506 1805 ---- 19.40B 17.80A 19.40B 18.40 -.70 19.10 1810 ---- 20.30B 18.50A 20.30B 19.10 -.80 19.90 1 1 1815 ---- 21.10B 19.30A 21.10B 19.90 -.80 20.70 1820 ---- 22.00B 20.00A 22.00B 20.60 -.90 21.50 1825 ---- 23.10B 20.80A 23.10B 21.40 -1.00 22.40 665 1830 ---- 23.90B 21.70A 23.90B 22.30 -1.00 23.30 1835 ---- 24.80B 22.60A 24.80B 23.10 -1.20 24.30 1840 ---- 25.90B 23.50A 25.90B 24.10 -1.20 25.30 1845 ---- 26.90B 24.50A 26.90B 25.10 -1.20 26.30 1850 ---- 28.20B 25.40A 28.20B 26.20 -1.10 27.30 1 238 1855 ---- 29.20B 26.50A 29.20B 27.30 -1.10 28.40 1860 ---- 30.30B 27.50A 30.30B 28.50 -1.10 29.60 1865 ---- 31.60B 28.60A 31.60B 29.70 -1.10 30.80 1870 ---- 32.80B 29.70A 32.80B 30.90 -1.10 32.00 1875 ---- 34.30B 30.80A 34.30B 32.10 -1.10 33.20 7 1880 ---- 35.40B 32.10A 35.40B 33.30 -1.20 34.50 1885 ---- 36.80B 33.30A 36.80B 34.50 -1.40 35.90 50 50 1890 ---- 38.30B 34.60A 38.30B 35.80 -1.50 37.30 1895 ---- 39.70B 36.00A 39.70B 37.20 -1.50 38.70 1900 ---- 41.40B 37.30A 41.40B 38.60 -1.60 40.20 472 1905 ---- 43.00B 38.70A 43.00B 40.10 -1.70 41.80 6 1910 ---- 44.60B 40.20A 44.60B 41.60 -1.80 43.40 96 1915 ---- 46.20B 41.70A 46.20B 43.20 -1.80 45.00 13 1920 ---- 47.90B 43.20A 47.90B 44.90 -1.80 46.70 1925 ---- 49.70B 44.80A 49.70B 46.60 -1.80 48.40 180 1930 ---- 51.50B 46.50A 51.40B 48.30 -1.90 50.20 1935 ---- 53.30B 48.10A 53.30B 50.10 -1.90 52.00 1 1940 ---- 55.20B 49.90A 55.20B 52.00 -1.80 53.80 9 1945 ---- 57.20B 51.70A 57.10B 53.80 -1.90 55.70 1950 ---- 59.10B 53.50A 59.10B 55.80 -1.90 57.70 84 1955 ---- 61.10B 55.40A 61.10B 57.70 -2.00 59.70 12 1960 ---- 63.20B 57.30A 63.20B 59.70 -2.00 61.70 1965 ---- 65.30B 59.20A 65.30B 61.80 -2.00 63.80 1970 ---- 67.40B 61.30A 67.40B 63.90 -2.00 65.90 1975 ---- 69.70B 63.30A 69.70B 66.00 -2.10 68.10 14 1980 ---- 72.00B 65.40A 72.00B 68.20 -2.10 70.30 14 1985 ---- 74.30B 67.60A 74.30B 70.50 -2.10 72.60 24 1990 ---- 76.70B 69.80A 76.70B 72.70 -2.20 74.90 1995 ---- 79.10B 72.00A 79.10B 75.10 -2.10 77.20 2000 ---- 81.60B 74.30A 81.60B 77.40 -2.30 79.70 509 2005 ---- 84.10B 76.70A 84.10B 79.90 -2.20 82.10 2010 ---- 86.70B 79.10A 86.70B 82.30 -2.30 84.60 2015 ---- 89.30B 81.50A 89.30B 84.80 -2.40 87.20 2020 ---- 91.90B 84.00A 91.90B 87.40 -2.40 89.80 337 2025 ---- 94.60B 86.50A 94.60B 90.00 -2.40 92.40 30 2030 ---- 97.40B 89.10A 97.40B 92.60 -2.50 95.10 2035 ---- 100.20B 91.70A 100.20B 95.30 -2.50 97.80 2040 ---- 103.00B 94.40A 103.00B 98.10 -2.50 100.60 45 2045 ---- 105.90B 97.10A 105.90B 100.90 -2.50 103.40 2 2050 ---- 108.90B 99.90A 108.90B 103.70 -2.60 106.30 310 2055 ---- 111.80B 102.70A 111.80B 106.60 -2.60 109.20 107 2060 ---- 114.90B 105.50A 114.90B 109.50 -2.70 112.20 11 2065 ---- 117.90B 108.40A 117.90B 112.50 -2.70 115.20 144 2070 ---- 121.00B 111.40A 121.00B 115.50 -2.80 118.30 1 2075 ---- 124.20B 114.30A 124.20B 118.60 -2.70 121.30 100 2080 ---- 127.30B 117.40A 127.30B 121.70 -2.80 124.50 2 2085 ---- 130.60B 120.40A 130.60B 124.80 -2.90 127.70 1 2090 ---- 133.80B 123.50A 133.80B 128.00 -2.90 130.90 2095 ---- 137.10B 126.70A 137.10B 131.20 -2.90 134.10 2100 ---- 140.40B 129.80A 140.40B 134.50 -2.90 137.40 319 2105 ---- 143.80B 133.00A 143.80B 137.80 -3.00 140.80 210 2110 ---- 147.20B 136.30A 147.20B 141.10 -3.00 144.10 2115 ---- 150.70B 139.60A 150.70B 144.50 -3.00 147.50 2120 ---- 154.20B 142.90A 154.20B 147.90 -3.10 151.00 2125 ---- 157.70B 146.30A 157.70B 151.30 -3.20 154.50 2 2130 ---- 161.20B 149.70A 161.20B 154.80 -3.20 158.00 5 2135 ---- 164.80B 153.10A 164.80B 158.30 -3.20 161.50 2140 ---- 168.40B 156.60A 168.40B 161.90 -3.20 165.10 2145 ---- 172.10B 160.10A 172.10B 165.40 -3.30 168.70 2150 ---- 175.70B 163.60A 175.70B 169.10 -3.20 172.30 2155 ---- 179.40B 167.20A 179.40B 172.70 -3.30 176.00 2160 ---- 183.20B 170.80A 183.20B 176.40 -3.30 179.70 2165 ---- 186.90B 174.40A 186.90B 180.10 -3.30 183.40 2170 ---- 190.70B 178.10A 190.70B 183.80 -3.40 187.20 2175 ---- 194.50B 181.80A 194.50B 187.50 -3.50 191.00 14 2180 ---- 198.40B 185.50A 198.40B 191.30 -3.50 194.80 2185 ---- 202.20B 189.20A 202.20B 195.10 -3.50 198.60 2190 ---- 206.10B 193.00A 206.10B 199.00 -3.50 202.50 2195 ---- 210.10B 196.80A 210.10B 202.80 -3.60 206.40 2200 ---- 214.00B 200.60A 214.00B 206.70 -3.60 210.30 2 2205 ---- 218.00B 204.50A 218.00B 210.60 -3.70 214.30 2210 ---- 222.00B 208.40A 222.00B 214.60 -3.60 218.20 2215 ---- 226.00B 212.30A 226.00B 218.50 -3.70 222.20 2220 ---- 230.00B 216.20A 230.00B 222.50 -3.70 226.20 2225 ---- 234.10B 220.20A 234.10B 226.50 -3.80 230.30 2230 ---- 238.20B 224.10A 238.20B 230.60 -3.70 234.30 2235 ---- 242.30B 228.10A 242.30B 234.60 -3.80 238.40 2240 ---- 246.40B 232.20A 246.40B 238.70 -3.80 242.50 2245 ---- 250.60B 236.20A 250.60B 242.80 -3.80 246.60 2250 ---- 254.70B 240.30A 254.70B 246.90 -3.90 250.80 2255 ---- 258.90B 244.40A 258.90B 251.00 -3.90 254.90 2260 ---- 263.10B 248.50A 263.10B 255.20 -3.90 259.10 2265 ---- 267.30B 252.60A 267.30B 259.40 -3.90 263.30 2270 ---- 271.60B 256.70A 271.60B 263.60 -3.90 267.50 2275 ---- 275.80B 260.90A 275.80B 267.80 -3.90 271.70 2280 ---- 280.10B 265.10A 280.10B 272.00 -4.00 276.00 2285 ---- 284.40B 269.30A 284.40B 276.20 -4.00 280.20 2290 ---- 288.70B 273.50A 288.70B 280.50 -4.00 284.50 2295 ---- 293.00B 277.70A 293.00B 284.80 -4.00 288.80 2300 ---- 297.30B 282.00A 297.30B 289.10 -4.00 293.10 2305 ---- 301.70B 286.20A 286.20A 293.40 -4.10 297.50 2310 ---- 306.10B 290.50A 306.10B 297.70 -4.10 301.80 2315 ---- 310.40B 294.80A 294.80A 302.10 -4.10 306.20 2320 ---- 314.80B 299.10A 314.80B 306.40 -4.10 310.50 2325 ---- 319.20B 303.50A 319.20B 310.80 -4.10 314.90 2330 ---- 323.70B 307.80A 323.70B 315.20 -4.10 319.30 2340 ---- 332.50B 316.50A 332.50B 324.00 -4.10 328.10 2350 ---- 341.40B 325.30A 341.40B 332.80 -4.20 337.00 2360 ---- 350.40B 334.20A 350.40B 341.70 -4.20 345.90 2370 ---- 359.40B 343.00A 359.40B 350.60 -4.30 354.90 2375 ---- 364.00B 347.50A 364.00B 355.10 -4.30 359.40 2380 ---- 368.50B 352.00A 368.50B 359.60 -4.30 363.90 2390 ---- 377.60B 360.90A 377.60B 368.70 -4.30 373.00 2400 ---- 386.70B 370.00A 386.70B 377.70 -4.40 382.10 2410 ---- 395.90B 379.00A 395.90B 386.80 -4.40 391.20 2420 ---- 405.10B 388.10A 405.10B 396.00 -4.40 400.40 2425 ---- 409.70B 392.70A 409.70B 400.60 -4.40 405.00 2430 ---- 414.30B 397.20A 414.30B 405.10 -4.50 409.60 2450 ---- 432.90B 415.60A 432.90B 423.60 -4.50 428.10 2475 ---- 456.30B 438.80A 456.30B 446.80 -4.60 451.40 2500 ---- 479.80B 462.10A 479.80B 470.30 -4.60 474.90 4 2525 ---- 503.50B 485.60A 503.50B 493.90 -4.60 498.50 3 2550 ---- 527.30B 509.20A 527.30B 517.60 -4.70 522.30 2575 ---- 551.30B 533.00A 551.30B 541.50 -4.80 546.30 2600 ---- 575.30B 556.90A 575.30B 565.50 -4.80 570.30 2625 ---- 599.50B 581.00A 599.50B 589.60 -4.90 594.50 5 2700 ---- 672.60B 653.60A 672.60B 662.60 -5.00 667.60 2800 ---- 771.20B 751.80A 751.80A 761.30 -5.00 766.30 18 3000 ---- 967.60B 954.50A 967.60B 961.10 -5.00 966.10 3500 ---- 1466.60B 1455.20A 1466.60B 1461.10 -5.00 1466.10 4000 ---- ---- 1957.00A 1957.00A 1961.10 -5.00 1966.10 OG MAR24 Gold Option PUT 1250 ---- ---- ---- ---- .50 -.10 .60 100 1275 ---- ---- ---- ---- .60 .00 .60 1300 ---- ---- ---- ---- .60 -.10 .70 40 1325 ---- ---- ---- ---- .70 -.10 .80 50 1350 ---- ---- ---- ---- .80 -.10 .90 30 1375 ---- ---- ---- ---- .90 -.10 1.00 30 1400 ---- ---- ---- ---- 1.00 -.10 1.10 80 1425 ---- ---- ---- ---- 1.20 -.10 1.30 1440 ---- ---- ---- ---- 1.30 -.10 1.40 1450 ---- ---- ---- ---- 1.30 -.20 1.50 1460 ---- ---- ---- ---- 1.40 -.20 1.60 1470 ---- ---- ---- ---- 1.50 -.20 1.70 1475 ---- ---- ---- ---- 1.60 -.10 1.70 1480 ---- ---- ---- ---- 1.70 -.10 1.80 1490 ---- ---- ---- ---- 1.80 -.10 1.90 1500 ---- ---- ---- ---- 1.90 -.10 2.00 226 1510 ---- ---- ---- ---- 2.10 -.10 2.20 85 1520 ---- ---- ---- ---- 2.20 -.10 2.30 82 1525 ---- ---- ---- ---- 2.30 -.10 2.40 1 1530 ---- ---- ---- ---- 2.40 -.10 2.50 1 1540 ---- ---- ---- ---- 2.60 -.10 2.70 2 1545 ---- ---- ---- ---- 2.70 -.10 2.80 1550 ---- ---- ---- ---- 2.80 -.10 2.90 24 1555 ---- ---- ---- ---- 2.90 -.10 3.00 1560 ---- ---- ---- ---- 3.00 -.10 3.10 1565 ---- ---- 3.20A 3.20A 3.10 -.20 3.30 1570 ---- ---- 3.30A 3.30A 3.20 -.20 3.40 3 1575 ---- ---- ---- ---- 3.30 -.20 3.50 1580 ---- ---- 3.60A 3.60A 3.50 -.20 3.70 1585 ---- ---- 3.70A 3.70A 3.60 -.20 3.80 1590 ---- ---- 3.90A 3.90A 3.70 -.30 4.00 1595 ---- ---- 4.00A 4.00A 3.90 -.20 4.10 1600 ---- ---- 4.20A 4.20A 4.00 -.30 4.30 44 1605 ---- ---- 4.30A 4.30A 4.20 -.30 4.50 1610 ---- ---- 4.50A 4.50A 4.40 -.30 4.70 1 1615 ---- ---- 4.70A 4.70A 4.60 -.20 4.80 1620 ---- ---- 4.90A 4.90A 4.80 -.20 5.00 1625 ---- ---- 5.10A 5.10A 5.00 -.20 5.20 10 1630 ---- ---- 5.20A 5.20A 5.20 -.30 5.50 1635 ---- ---- 5.50A 5.50A 5.40 -.30 5.70 1640 ---- ---- 5.70A 5.70A 5.60 -.30 5.90 1645 ---- ---- 5.90A 5.90A 5.80 -.30 6.10 1650 ---- ---- 6.10A 6.10A 6.10 -.30 6.40 21 1655 ---- ---- 6.40A 6.40A 6.30 -.30 6.60 1660 ---- ---- 6.60A 6.60A 6.60 -.30 6.90 1665 ---- ---- 6.90A 6.90A 6.90 -.30 7.20 1670 ---- ---- 7.10A 7.10A 7.10 -.40 7.50 1675 ---- ---- 7.40A 7.40A 7.40 -.40 7.80 1680 ---- ---- 7.70A 7.70A 7.70 -.40 8.10 1685 ---- ---- 8.00A 8.00A 8.00 -.40 8.40 1690 ---- ---- 8.30A 8.30A 8.30 -.40 8.70 1695 ---- ---- 8.60A 8.60A 8.70 -.40 9.10 1700 ---- ---- 8.90A 8.90A 9.00 -.40 9.40 132 1705 ---- ---- 9.30A 9.30A 9.40 -.40 9.80 1710 ---- ---- 9.60A 9.60A 9.70 -.50 10.20 1715 ---- ---- 10.00A 10.00A 10.10 -.50 10.60 3 1720 ---- 11.10B 10.40A 11.10B 10.50 -.50 11.00 1725 ---- 11.50B 10.70A 11.50B 10.90 -.50 11.40 1730 ---- 12.00B 11.20A 12.00B 11.40 -.50 11.90 1735 ---- 12.40B 11.60A 12.40B 11.80 -.50 12.30 1 1740 ---- 12.90B 12.10A 12.90B 12.30 -.50 12.80 1745 ---- 13.40B 12.50A 13.40B 12.70 -.60 13.30 1 1750 12.90 14.00B 12.90 13.10B 13.20 -.60 22 13.80 900 1755 ---- 14.50B 13.50A 14.50B 13.80 -.60 14.40 1760 ---- 15.10B 14.00A 15.10B 14.30 -.60 14.90 1765 ---- 15.70B 14.50A 15.70B 14.80 -.70 15.50 1770 ---- 16.30B 15.10A 16.30B 15.40 -.70 16.10 1775 ---- 16.90B 15.60A 16.90B 16.00 -.70 16.70 43 1780 ---- 17.60B 16.30A 17.60B 16.60 -.80 17.40 1785 ---- 18.30B 16.90A 18.30B 17.30 -.70 18.00 1790 ---- 19.00B 17.50A 19.00B 17.90 -.80 18.70 1795 ---- 19.70B 18.20A 19.70B 18.60 -.80 19.40 1800 ---- 20.50B 18.80A 20.50B 19.30 -.90 20.20 395 1805 ---- 21.30B 19.60A 21.30B 20.10 -.80 20.90 1810 ---- 22.10B 20.30A 22.10B 20.80 -.90 21.70 1815 ---- 23.00B 21.10A 23.00B 21.60 -1.00 22.60 1820 ---- 23.90B 21.90A 23.90B 22.40 -1.00 23.40 1825 ---- 24.80B 22.60A 24.80B 23.30 -1.00 24.30 1830 ---- 25.70B 23.60A 25.70B 24.20 -1.00 25.20 1835 ---- 26.70B 24.40A 26.70B 25.10 -1.00 26.10 1840 ---- 27.70B 25.30A 27.70B 26.00 -1.10 27.10 1845 ---- 28.70B 26.30A 28.70B 27.00 -1.10 28.10 1850 ---- 29.80B 27.10A 29.80B 28.00 -1.20 29.20 21 1855 ---- 30.90B 28.30A 30.90B 29.10 -1.10 30.20 1860 ---- 32.10B 29.30A 32.10B 30.10 -1.20 31.30 1865 ---- 33.20B 30.40A 33.20B 31.20 -1.30 32.50 1870 ---- 34.50B 31.50A 34.50B 32.40 -1.20 33.60 1875 ---- 35.70B 32.50A 35.60B 33.60 -1.30 34.90 1880 ---- 37.00B 33.80A 36.90B 34.80 -1.30 36.10 1885 ---- 38.30B 35.00A 38.30B 36.10 -1.30 37.40 1890 ---- 39.70B 36.30A 39.70B 37.40 -1.30 38.70 1 1895 ---- 41.10B 37.60A 41.10B 38.70 -1.40 40.10 1900 ---- 42.60B 38.70A 42.60B 40.10 -1.40 41.50 92 1905 ---- 44.10B 40.30A 44.10B 41.50 -1.50 43.00 1 1910 ---- 45.60B 41.70A 45.60B 43.00 -1.50 44.50 1 1915 ---- 47.20B 43.10A 47.20B 44.50 -1.50 46.00 1920 ---- 48.80B 44.60A 48.80B 46.10 -1.50 47.60 1925 ---- 50.50B 46.00A 50.50B 47.60 -1.70 49.30 1930 ---- 52.20B 47.70A 52.20B 49.30 -1.60 50.90 1935 ---- 54.00B 49.30A 54.00B 51.00 -1.70 52.70 2 2 1940 ---- 55.80B 51.00A 55.80B 52.70 -1.70 54.40 1 1945 ---- 57.60B 52.70A 57.60B 54.50 -1.70 56.20 1950 ---- 59.50B 54.30A 59.50B 56.30 -1.80 58.10 105 1955 ---- 61.40B 56.20A 61.40B 58.10 -1.90 60.00 1960 ---- 63.40B 58.00A 63.40B 60.00 -1.90 61.90 1965 ---- 65.50B 59.90A 65.50B 62.00 -1.90 63.90 1970 ---- 67.50B 61.80A 67.50B 64.00 -1.90 65.90 1975 ---- 69.70B 63.70A 69.70B 66.00 -2.00 68.00 2 2 1980 ---- 71.80B 65.90A 71.80B 68.10 -2.00 70.10 1985 ---- 74.00B 68.00A 74.00B 70.20 -2.10 72.30 1990 ---- 76.30B 70.10A 76.30B 72.40 -2.10 74.50 1995 ---- 78.60B 72.20A 78.60B 74.60 -2.10 76.70 2000 ---- 80.90B 74.10A 80.90B 76.90 -2.10 79.00 40 2005 ---- 83.30B 76.60A 83.30B 79.20 -2.10 81.30 2010 ---- 85.70B 78.90A 85.70B 81.60 -2.10 83.70 2015 ---- 88.20B 81.20A 88.20B 84.00 -2.10 86.10 2020 ---- 90.70B 83.60A 90.70B 86.40 -2.20 88.60 2025 ---- 93.30B 85.70A 93.30B 88.90 -2.20 91.10 2030 ---- 95.90B 88.40A 95.90B 91.40 -2.30 93.70 2035 ---- 98.60B 90.90A 98.60B 94.00 -2.30 96.30 2040 ---- 101.30B 93.50A 101.30B 96.60 -2.30 98.90 2045 ---- 104.00B 96.00A 104.00B 99.30 -2.30 101.60 2050 ---- 106.80B 98.40A 106.80B 102.00 -2.30 104.30 9 2055 ---- 109.60B 101.30A 109.50B 104.70 -2.40 107.10 38 2060 ---- 112.50B 104.00A 112.50B 107.50 -2.40 109.90 2065 ---- 115.40B 106.80A 115.40B 110.40 -2.40 112.80 2070 ---- 118.30B 109.60A 118.30B 113.20 -2.50 115.70 25 2075 ---- 121.30B 112.20A 121.30B 116.10 -2.50 118.60 2080 ---- 124.30B 115.30A 124.30B 119.10 -2.50 121.60 2085 ---- 127.40B 118.20A 127.40B 122.10 -2.60 124.70 2090 ---- 130.50B 121.10A 130.50B 125.10 -2.60 127.70 2095 ---- 133.70B 124.10A 133.70B 128.20 -2.60 130.80 2100 ---- 136.90B 127.10A 136.90B 131.30 -2.70 134.00 10 2105 ---- 140.10B 130.20A 140.10B 134.40 -2.70 137.10 2110 ---- 143.30B 133.30A 143.30B 137.60 -2.70 140.30 2115 ---- 146.60B 136.50A 146.60B 140.80 -2.80 143.60 2120 ---- 149.90B 139.70A 149.90B 144.10 -2.80 146.90 2125 ---- 153.30B 142.90A 153.30B 147.40 -2.80 150.20 169 2130 ---- 156.70B 146.10A 156.70B 150.70 -2.90 153.60 2135 ---- 160.10B 149.40A 160.10B 154.10 -2.80 156.90 2140 ---- 163.60B 152.70A 163.60B 157.50 -2.90 160.40 2145 ---- 167.10B 156.10A 167.10B 160.90 -2.90 163.80 2150 ---- 170.60B 159.50A 170.60B 164.40 -2.90 167.30 2155 ---- 174.20B 162.90A 174.20B 167.80 -3.00 170.80 2160 ---- 177.70B 166.40A 177.70B 171.40 -3.00 174.40 2165 ---- 181.40B 169.80A 181.40B 174.90 -3.00 177.90 2170 ---- 185.00B 173.40A 185.00B 178.50 -3.00 181.50 2175 ---- 188.70B 176.90A 188.70B 182.10 -3.10 185.20 2180 ---- 192.40B 180.50A 192.40B 185.80 -3.00 188.80 2185 ---- 196.10B 184.10A 196.10B 189.40 -3.10 192.50 2190 ---- 199.90B 187.70A 199.90B 193.10 -3.10 196.20 2195 ---- 203.60B 191.40A 203.60B 196.80 -3.20 200.00 2200 ---- 207.40B 195.10A 207.40B 200.60 -3.10 203.70 2205 ---- 211.30B 198.80A 211.30B 204.40 -3.10 207.50 2210 ---- 215.10B 202.50A 215.10B 208.20 -3.20 211.40 2215 ---- 219.00B 206.30A 219.00B 212.00 -3.20 215.20 2220 ---- 222.90B 210.10A 222.90B 215.80 -3.30 219.10 2225 ---- 226.80B 213.90A 226.80B 219.70 -3.30 223.00 2230 ---- 230.80B 217.70A 230.80B 223.60 -3.30 226.90 2235 ---- 234.80B 221.60A 234.80B 227.50 -3.30 230.80 2240 ---- 238.70B 225.50A 238.70B 231.50 -3.30 234.80 2245 ---- 242.80B 229.40A 242.80B 235.40 -3.40 238.80 2250 ---- 246.80B 233.30A 246.80B 239.40 -3.40 242.80 2255 ---- 250.80B 237.30A 250.80B 243.40 -3.50 246.90 2260 ---- 254.90B 241.30A 254.90B 247.50 -3.40 250.90 2265 ---- 259.00B 245.30A 259.00B 251.50 -3.50 255.00 2270 ---- 263.10B 249.30A 263.10B 255.60 -3.50 259.10 2275 ---- 267.20B 253.30A 267.20B 259.70 -3.50 263.20 2280 ---- 271.40B 257.40A 271.40B 263.80 -3.60 267.40 2285 ---- 275.60B 261.40A 275.60B 267.90 -3.60 271.50 2290 ---- 279.70B 265.50A 279.70B 272.00 -3.70 275.70 2295 ---- 283.90B 269.70A 283.90B 276.20 -3.70 279.90 2300 ---- 288.10B 273.80A 288.10B 280.30 -3.80 284.10 2305 ---- 292.40B 277.90A 292.40B 284.50 -3.80 288.30 2310 ---- 296.60B 282.10A 282.10A 288.70 -3.90 292.60 2315 ---- 300.90B 286.30A 286.30A 293.00 -3.80 296.80 2320 ---- 305.20B 290.50A 290.50A 297.20 -3.90 301.10 2325 ---- 309.50B 294.70A 309.50B 301.50 -3.80 305.30 2330 ---- 313.80B 298.90A 298.90A 305.70 -3.90 309.60 2335 ---- 318.10B 303.10A 303.10A 310.00 -3.90 313.90 2340 ---- 322.40B 307.40A 307.40A 314.30 -3.90 318.20 2345 ---- 326.80B 311.70A 326.80B 318.60 -3.90 322.50 2350 ---- 331.10B 316.00A 331.10B 322.90 -3.90 326.80 2360 ---- 339.90B 324.60A 339.90B 331.60 -3.80 335.40 2370 ---- 348.70B 333.20A 348.70B 340.40 -3.70 344.10 2375 ---- 353.10B 337.60A 353.10B 344.80 -3.70 348.50 2380 ---- 357.50B 342.00A 357.50B 349.20 -3.80 353.00 2390 ---- 366.40B 350.70A 366.40B 358.00 -3.90 361.90 2400 ---- 375.40B 359.60A 359.60A 366.90 -4.10 371.00 2410 ---- 384.40B 368.40A 368.40A 375.80 -4.20 380.00 2420 ---- 393.40B 377.30A 377.30A 384.80 -4.10 388.90 2425 ---- 397.90B 381.80A 381.80A 389.30 -4.10 393.40 2430 ---- 402.40B 386.30A 386.30A 393.80 -4.10 397.90 2440 ---- 411.50B 395.30A 411.50B 402.80 -4.10 406.90 2450 ---- 420.70B 404.30A 420.70B 411.90 -4.00 415.90 2475 ---- 443.60B 427.00A 443.60B 434.80 -3.90 438.70 2500 ---- 466.80B 449.90A 466.80B 457.80 -4.00 461.80 2525 ---- 490.10B 473.00A 490.10B 481.10 -4.00 485.10 2550 ---- 513.60B 496.30A 513.60B 504.50 -4.10 508.60 2575 ---- 537.20B 519.80A 537.20B 528.00 -4.20 532.20 2 2 2600 ---- 561.00B 543.30A 561.00B 551.70 -4.30 556.00 10 10 2625 ---- 584.90B 567.10A 584.90B 575.50 -4.30 579.80 2750 ---- 705.80B 687.30A 705.80B 696.30 -4.50 700.80 8 2975 ---- 928.60B 909.00A 909.00A 919.10 -4.80 923.90 3000 ---- ---- 934.00A 934.00A 944.10 -4.80 948.90 3250 ---- ---- 1192.40A 1192.40A 1194.10 -4.80 1198.90 3500 ---- ---- 1443.40A 1443.40A 1444.10 -4.80 1448.90 4000 ---- ---- 1945.50A 1945.50A 1944.10 -4.80 1948.90 OG APR24 Gold Option PUT 1250 ---- ---- ---- ---- .60 -.10 .70 1 1275 ---- ---- ---- ---- .70 .00 .70 1300 ---- ---- ---- ---- .80 .00 .80 1325 ---- ---- ---- ---- .90 .00 .90 1350 ---- ---- ---- ---- 1.00 -.10 1.10 1375 ---- ---- ---- ---- 1.20 .00 1.20 1400 ---- ---- ---- ---- 1.30 -.10 1.40 1425 ---- ---- ---- ---- 1.50 -.10 1.60 1440 ---- ---- ---- ---- 1.60 -.10 1.70 1450 ---- ---- ---- ---- 1.70 -.20 1.90 1460 ---- ---- ---- ---- 1.90 -.10 2.00 1470 ---- ---- ---- ---- 2.00 -.10 2.10 2 1475 ---- ---- ---- ---- 2.00 -.20 2.20 1480 ---- ---- ---- ---- 2.10 -.10 2.20 1490 ---- ---- ---- ---- 2.30 -.10 2.40 1500 ---- ---- ---- ---- 2.40 -.20 2.60 1 46 1510 ---- ---- ---- ---- 2.60 -.10 2.70 1520 ---- ---- ---- ---- 2.80 -.10 2.90 1525 ---- ---- ---- ---- 2.90 -.10 3.00 1530 ---- ---- ---- ---- 3.00 -.20 3.20 1540 ---- ---- ---- ---- 3.20 -.20 3.40 1545 ---- ---- ---- ---- 3.40 -.10 3.50 1550 ---- ---- ---- ---- 3.50 -.20 3.70 1555 ---- ---- ---- ---- 3.60 -.20 3.80 1560 ---- ---- ---- ---- 3.80 -.20 4.00 1565 ---- ---- ---- ---- 3.90 -.20 4.10 1570 ---- ---- ---- ---- 4.10 -.20 4.30 1575 ---- ---- ---- ---- 4.30 -.10 4.40 1580 ---- ---- ---- ---- 4.40 -.20 4.60 1585 ---- ---- ---- ---- 4.60 -.20 4.80 1590 ---- ---- ---- ---- 4.80 -.20 5.00 1595 ---- ---- 5.10A 5.10A 5.00 -.20 5.20 1 1600 ---- ---- 5.30A 5.30A 5.20 -.20 5.40 200 1605 ---- ---- 5.50A 5.50A 5.40 -.20 5.60 1610 ---- ---- 5.70A 5.70A 5.60 -.20 5.80 1615 ---- ---- 5.90A 5.90A 5.80 -.30 6.10 1620 ---- ---- 6.20A 6.20A 6.00 -.30 6.30 1625 ---- ---- 6.40A 6.40A 6.30 -.30 6.60 1630 ---- ---- 6.60A 6.60A 6.50 -.30 6.80 1635 ---- ---- 6.90A 6.90A 6.80 -.30 7.10 1640 ---- ---- 7.20A 7.20A 7.00 -.40 7.40 1645 ---- ---- 7.50A 7.50A 7.30 -.30 7.60 1650 ---- ---- 7.70A 7.70A 7.60 -.30 7.90 1655 ---- ---- 8.00A 8.00A 7.90 -.30 8.20 1660 ---- ---- 8.30A 8.30A 8.20 -.30 8.50 1665 ---- ---- 8.60A 8.60A 8.50 -.40 8.90 1670 ---- ---- 8.90A 8.90A 8.80 -.40 9.20 1675 ---- ---- 9.30A 9.30A 9.20 -.30 9.50 1680 ---- ---- 9.60A 9.60A 9.50 -.40 9.90 1685 ---- ---- 9.90A 9.90A 9.90 -.40 10.30 1690 ---- ---- 10.30A 10.30A 10.20 -.40 10.60 1695 ---- ---- 10.70A 10.70A 10.60 -.40 11.00 1700 ---- ---- 11.00A 11.00A 11.00 -.40 11.40 1705 ---- ---- 11.40A 11.40A 11.40 -.50 11.90 1710 ---- ---- 11.80A 11.80A 11.90 -.40 12.30 1715 ---- 12.80B 12.30A 12.80B 12.30 -.40 12.70 1720 ---- 13.30B 12.70A 13.30B 12.80 -.40 13.20 1725 ---- 13.80B 13.20A 13.80B 13.20 -.50 13.70 1730 ---- 14.30B 13.60A 13.60A 13.70 -.50 14.20 1735 ---- 14.80B 14.10A 14.80B 14.20 -.50 14.70 1740 ---- 15.40B 14.60A 14.60A 14.80 -.50 15.30 1 1 1745 ---- 16.00B 15.10A 16.00B 15.30 -.50 15.80 1750 ---- 16.60B 15.70A 16.60B 15.90 -.50 16.40 1755 ---- 17.20B 16.20A 17.20B 16.50 -.50 17.00 1760 ---- 17.80B 16.80A 17.80B 17.10 -.50 17.60 1765 ---- 18.50B 17.40A 18.50B 17.70 -.60 18.30 1770 ---- 19.20B 18.10A 19.20B 18.30 -.60 18.90 1775 ---- 19.90B 18.70A 19.90B 19.00 -.60 19.60 1780 ---- 20.60B 19.40A 20.60B 19.70 -.60 20.30 1785 ---- 21.40B 20.10A 21.40B 20.40 -.70 21.10 1790 ---- 22.20B 20.80A 22.20B 21.20 -.70 21.90 1 1 1795 ---- 23.00B 21.50A 23.00B 21.90 -.80 22.70 1800 ---- 23.80B 22.30A 23.80B 22.70 -.80 23.50 225 1805 ---- 24.70B 23.10A 24.70B 23.50 -.80 24.30 1810 ---- 25.60B 23.90A 25.50B 24.40 -.80 25.20 1815 ---- 26.50B 24.70A 26.50B 25.20 -.90 26.10 1820 ---- 27.50B 25.60A 27.40B 26.10 -.90 27.00 1825 ---- 28.50B 26.50A 28.50B 27.10 -.90 28.00 1830 ---- 29.50B 27.40A 29.50B 28.00 -1.00 29.00 1835 ---- 30.50B 28.40A 30.50B 29.00 -1.00 30.00 1840 ---- 31.60B 29.40A 31.60B 30.00 -1.10 31.10 1845 ---- 32.70B 30.40A 32.70B 31.10 -1.10 32.20 1850 ---- 33.90B 31.40A 33.90B 32.20 -1.10 33.30 100 283 1855 ---- 35.10B 32.50A 35.10B 33.30 -1.10 34.40 1860 ---- 36.30B 33.70A 36.30B 34.40 -1.20 35.60 1865 ---- 37.60B 34.80A 37.60B 35.60 -1.30 36.90 1870 ---- 38.90B 36.00A 38.90B 36.80 -1.30 38.10 1875 ---- 40.20B 37.20A 40.20B 38.10 -1.30 39.40 1880 ---- 41.60B 38.50A 41.60B 39.40 -1.30 40.70 1885 ---- 43.00B 39.80A 43.00B 40.70 -1.40 42.10 1890 ---- 44.40B 41.10A 44.40B 42.10 -1.40 43.50 1895 ---- 45.90B 42.50A 45.90B 43.50 -1.50 45.00 1900 ---- 47.40B 43.80A 47.40B 45.00 -1.50 46.50 194 1905 ---- 49.00B 45.30A 49.00B 46.40 -1.60 48.00 1910 ---- 50.60B 46.80A 50.60B 48.00 -1.60 49.60 1915 ---- 52.30B 48.30A 52.30B 49.50 -1.70 51.20 1920 ---- 53.90B 49.90A 53.90B 51.10 -1.70 52.80 100 1925 ---- 55.70B 51.30A 55.70B 52.80 -1.70 54.50 21 1930 ---- 57.40B 53.10A 57.40B 54.50 -1.80 56.30 1935 ---- 59.20B 54.80A 59.20B 56.20 -1.90 58.10 1940 ---- 61.10B 56.50A 61.10B 58.00 -1.90 59.90 1945 ---- 63.00B 58.30A 63.00B 59.80 -1.90 61.70 1950 ---- 64.90B 59.90A 64.90B 61.70 -1.90 63.60 20 1955 ---- 66.90B 61.90A 66.90B 63.60 -2.00 65.60 1 1960 ---- 69.00B 63.80A 69.00B 65.50 -2.10 67.60 1965 ---- 71.00B 65.70A 71.00B 67.50 -2.10 69.60 1970 ---- 73.10B 67.70A 73.10B 69.60 -2.00 71.60 1975 ---- 75.30B 69.50A 75.30B 71.70 -2.00 73.70 7 1980 ---- 77.50B 71.70A 77.50B 73.80 -2.10 75.90 1985 ---- 79.70B 73.70A 79.70B 75.90 -2.20 78.10 1990 ---- 82.00B 76.00A 82.00B 78.20 -2.10 80.30 1995 ---- 84.30B 78.10A 84.30B 80.40 -2.20 82.60 2000 ---- 86.70B 80.10A 86.70B 82.70 -2.20 84.90 44 2005 ---- 89.10B 82.60A 89.10B 85.00 -2.20 87.20 2010 ---- 91.50B 84.90A 91.50B 87.40 -2.20 89.60 2015 ---- 94.00B 87.30A 94.00B 89.90 -2.20 92.10 2020 ---- 96.60B 89.60A 96.60B 92.30 -2.30 94.60 2025 ---- 99.20B 91.90A 99.20B 94.80 -2.30 97.10 2030 ---- 101.80B 94.50A 101.80B 97.40 -2.30 99.70 2035 ---- 104.40B 97.00A 104.40B 100.00 -2.30 102.30 2040 ---- 107.10B 99.60A 107.10B 102.60 -2.30 104.90 2045 ---- 109.90B 102.20A 109.90B 105.30 -2.30 107.60 2050 ---- 112.60B 104.60A 112.60B 108.00 -2.30 110.30 2055 ---- 115.50B 107.50A 115.50B 110.80 -2.30 113.10 2060 ---- 118.30B 110.20A 118.30B 113.60 -2.30 115.90 2065 ---- 121.20B 112.90A 121.20B 116.40 -2.40 118.80 2070 ---- 124.20B 115.70A 124.20B 119.30 -2.40 121.70 2075 ---- 127.10B 118.50A 127.10B 122.20 -2.40 124.60 1 2080 ---- 130.20B 121.40A 130.20B 125.10 -2.50 127.60 15 2085 ---- 133.20B 124.30A 133.20B 128.10 -2.50 130.60 2090 ---- 136.30B 127.30A 136.30B 131.20 -2.50 133.70 2095 ---- 139.40B 130.30A 139.40B 134.20 -2.60 136.80 2100 ---- 142.60B 133.20A 142.60B 137.30 -2.60 139.90 2105 ---- 145.80B 136.40A 145.80B 140.50 -2.60 143.10 2110 ---- 149.00B 139.40A 149.00B 143.60 -2.70 146.30 2115 ---- 152.30B 142.60A 152.30B 146.80 -2.70 149.50 2120 ---- 155.60B 145.70A 155.60B 150.10 -2.70 152.80 2125 ---- 158.90B 148.90A 158.90B 153.40 -2.70 156.10 2130 ---- 162.30B 152.20A 162.30B 156.70 -2.70 159.40 2135 ---- 165.70B 155.40A 165.70B 160.00 -2.70 162.70 2140 ---- 169.10B 158.70A 169.10B 163.40 -2.70 166.10 2145 ---- 172.60B 162.10A 172.60B 166.80 -2.80 169.60 2150 ---- 176.10B 165.40A 176.10B 170.20 -2.80 173.00 2155 ---- 179.60B 168.80A 179.60B 173.70 -2.80 176.50 2160 ---- 183.10B 172.30A 183.10B 177.20 -2.80 180.00 2165 ---- 186.70B 175.70A 186.70B 180.70 -2.90 183.60 2170 ---- 190.30B 179.20A 190.30B 184.30 -2.80 187.10 2175 ---- 194.00B 182.70A 194.00B 187.80 -2.90 190.70 2180 ---- 197.60B 186.30A 197.60B 191.40 -3.00 194.40 2185 ---- 201.30B 189.80A 201.30B 195.10 -2.90 198.00 2190 ---- 205.00B 193.40A 205.00B 198.70 -3.00 201.70 2195 ---- 208.80B 197.10A 208.80B 202.40 -3.00 205.40 2200 ---- 212.50B 200.70A 212.50B 206.10 -3.00 209.10 2205 ---- 216.30B 204.40A 216.30B 209.90 -3.00 212.90 2210 ---- 220.10B 208.10A 220.10B 213.70 -2.90 216.60 2215 ---- 224.00B 211.80A 224.00B 217.40 -3.00 220.40 2220 ---- 227.80B 215.60A 227.80B 221.30 -3.00 224.30 2225 ---- 231.70B 219.40A 231.70B 225.10 -3.00 228.10 2230 ---- 235.60B 223.20A 235.60B 228.90 -3.10 232.00 2235 ---- 239.50B 227.00A 239.50B 232.80 -3.10 235.90 2240 ---- 243.50B 230.80A 243.50B 236.70 -3.10 239.80 2245 ---- 247.40B 234.70A 247.40B 240.60 -3.10 243.70 2250 ---- 251.40B 238.60A 251.40B 244.60 -3.10 247.70 2255 ---- 255.40B 242.50A 255.40B 248.60 -3.10 251.70 2260 ---- 259.50B 246.40A 259.50B 252.50 -3.20 255.70 2265 ---- 263.50B 250.40A 263.50B 256.50 -3.20 259.70 2270 ---- 267.60B 254.40A 267.60B 260.60 -3.10 263.70 2275 ---- 271.60B 258.40A 271.60B 264.60 -3.20 267.80 2280 ---- 275.70B 262.40A 275.70B 268.70 -3.20 271.90 2285 ---- 279.90B 266.40A 279.90B 272.70 -3.20 275.90 2290 ---- 284.00B 270.50A 284.00B 276.80 -3.30 280.10 2295 ---- 288.10B 274.50A 288.10B 280.90 -3.30 284.20 2300 ---- 292.30B 278.60A 292.30B 285.10 -3.20 288.30 2305 ---- 296.50B 282.70A 296.50B 289.20 -3.30 292.50 2310 ---- 300.70B 286.80A 300.70B 293.40 -3.30 296.70 2315 ---- 304.90B 291.00A 304.90B 297.60 -3.30 300.90 2320 ---- 309.10B 295.10A 309.10B 301.80 -3.30 305.10 2325 ---- 313.40B 299.30A 313.40B 306.00 -3.30 309.30 2330 ---- 317.60B 303.50A 317.60B 310.20 -3.40 313.60 2335 ---- 321.90B 307.60A 321.90B 314.40 -3.40 317.80 2340 ---- 326.20B 311.90A 326.20B 318.70 -3.40 322.10 2345 ---- 330.50B 316.10A 330.50B 322.90 -3.50 326.40 2350 ---- 334.80B 320.30A 334.80B 327.20 -3.50 330.70 2360 ---- 343.50B 328.80A 343.50B 335.80 -3.50 339.30 2370 ---- 352.20B 337.40A 352.20B 344.50 -3.50 348.00 2375 ---- 356.60B 341.70A 356.60B 348.80 -3.50 352.30 2380 ---- 360.90B 346.00A 360.90B 353.20 -3.50 356.70 2390 ---- 369.80B 354.70A 369.80B 361.90 -3.60 365.50 2400 ---- 378.60B 363.50A 378.60B 370.70 -3.60 374.30 2410 ---- 387.50B 372.20A 387.50B 379.50 -3.60 383.10 2420 ---- 396.40B 381.00A 396.40B 388.40 -3.60 392.00 2425 ---- 400.90B 385.50A 400.90B 392.90 -3.60 396.50 2430 ---- 405.40B 389.90A 405.40B 397.30 -3.70 401.00 2440 ---- 414.40B 398.80A 414.40B 406.30 -3.60 409.90 2450 ---- 423.50B 407.70A 423.50B 415.30 -3.70 419.00 2475 ---- 446.20B 430.20A 446.20B 437.90 -3.70 441.60 2500 ---- 469.20B 453.00A 469.20B 460.70 -3.80 464.50 2525 ---- 492.30B 475.90A 492.30B 483.80 -3.80 487.60 2550 ---- 515.60B 498.90A 515.60B 507.00 -3.80 510.80 2575 ---- 539.10B 522.20A 539.10B 530.30 -3.90 534.20 2600 ---- 562.70B 545.60A 562.70B 553.80 -4.00 557.80 2625 ---- 586.40B 569.20A 586.40B 577.40 -4.10 581.50 2700 ---- 658.30B 640.60A 658.30B 649.10 -4.20 653.30 3000 ---- 953.40B 934.20A 934.20A 944.10 -4.80 948.90 3400 ---- ---- 1344.60A 1344.60A 1344.10 -4.80 1348.90 4000 ---- ---- 1947.20A 1947.20A 1944.10 -4.80 1948.90 OG MAY24 Gold Option PUT 1250 ---- ---- ---- ---- .60 -.10 .70 1275 ---- ---- ---- ---- .70 -.20 .90 1300 ---- ---- ---- ---- .90 -.10 1.00 1325 ---- ---- ---- ---- 1.00 -.10 1.10 1350 ---- ---- ---- ---- 1.20 -.10 1.30 1375 ---- ---- ---- ---- 1.30 -.20 1.50 1400 ---- ---- ---- ---- 1.50 -.20 1.70 1425 ---- ---- ---- ---- 1.80 -.20 2.00 1450 ---- ---- ---- ---- 2.10 -.20 2.30 1460 ---- ---- ---- ---- 2.20 -.20 2.40 1470 ---- ---- ---- ---- 2.40 -.20 2.60 1475 ---- ---- ---- ---- 2.40 -.30 2.70 1480 ---- ---- ---- ---- 2.50 -.20 2.70 1490 ---- ---- ---- ---- 2.70 -.20 2.90 1500 ---- ---- ---- ---- 2.90 -.20 3.10 1510 ---- ---- ---- ---- 3.10 -.20 3.30 1520 ---- ---- ---- ---- 3.40 -.20 3.60 1525 ---- ---- ---- ---- 3.50 -.20 3.70 1530 ---- ---- ---- ---- 3.70 -.10 3.80 1540 ---- ---- ---- ---- 3.90 -.20 4.10 1545 ---- ---- ---- ---- 4.10 -.10 4.20 1550 ---- ---- ---- ---- 4.20 -.20 4.40 1555 ---- ---- ---- ---- 4.40 -.20 4.60 1560 ---- ---- ---- ---- 4.50 -.20 4.70 1565 ---- ---- ---- ---- 4.70 -.20 4.90 1570 ---- ---- ---- ---- 4.90 -.20 5.10 1575 ---- ---- ---- ---- 5.10 -.20 5.30 1580 ---- ---- ---- ---- 5.30 -.10 5.40 1585 ---- ---- ---- ---- 5.50 -.20 5.70 1590 ---- ---- ---- ---- 5.70 -.20 5.90 1595 ---- ---- ---- ---- 5.90 -.20 6.10 1600 ---- ---- ---- ---- 6.10 -.20 6.30 1605 ---- ---- ---- ---- 6.40 -.10 6.50 1610 ---- ---- 6.70A 6.70A 6.60 -.20 6.80 1615 ---- ---- ---- ---- 6.80 -.20 7.00 1620 ---- ---- 7.20A 7.20A 7.10 -.20 7.30 1625 ---- ---- 7.50A 7.50A 7.30 -.30 7.60 1630 ---- ---- ---- ---- 7.60 -.20 7.80 1635 ---- ---- ---- ---- 7.90 -.20 8.10 1640 ---- ---- ---- ---- 8.20 -.20 8.40 1645 ---- ---- ---- ---- 8.50 -.20 8.70 1650 ---- ---- ---- ---- 8.80 -.20 9.00 1655 ---- ---- 9.30A 9.30A 9.10 -.30 9.40 1660 ---- ---- 9.60A 9.60A 9.40 -.30 9.70 1665 ---- ---- 9.90A 9.90A 9.80 -.20 10.00 1670 ---- ---- 10.20A 10.20A 10.10 -.30 10.40 1675 ---- ---- 10.60A 10.60A 10.50 -.30 10.80 1680 ---- ---- 10.90A 10.90A 10.90 -.30 11.20 1685 ---- ---- 11.30A 11.30A 11.30 -.20 11.50 1690 ---- ---- 11.70A 11.70A 11.70 -.30 12.00 1695 ---- ---- 12.10A 12.10A 12.10 -.30 12.40 1700 ---- ---- 12.50A 12.50A 12.50 -.30 12.80 1705 ---- ---- 12.90A 12.90A 13.00 -.30 13.30 1710 ---- ---- 13.30A 13.30A 13.40 -.30 13.70 1715 ---- ---- 13.80A 13.80A 13.90 -.30 14.20 1720 ---- ---- 14.30A 14.30A 14.40 -.30 14.70 1725 ---- ---- 14.70A 14.70A 14.90 -.30 15.20 1730 ---- ---- 15.20A 15.20A 15.50 -.20 15.70 1735 ---- ---- 15.70A 15.70A 16.00 -.30 16.30 1740 ---- ---- 16.30A 16.30A 16.60 -.20 16.80 1745 ---- ---- 16.80A 16.80A 17.20 -.20 17.40 1750 ---- ---- 17.40A 17.40A 17.80 -.20 18.00 1755 ---- 18.70B 17.90A 18.70B 18.40 -.20 18.60 1760 ---- ---- 18.50A 18.50A 19.10 -.20 19.30 1765 ---- 20.00B 19.20A 20.00B 19.70 -.20 19.90 1770 ---- 20.70B 19.80A 20.70B 20.40 -.20 20.60 1775 ---- 21.40B 20.50A 21.40B 21.10 -.20 21.30 1780 ---- ---- 21.10A 21.10A 21.90 -.20 22.10 1785 ---- 22.90B 21.90A 22.90B 22.60 -.20 22.80 1790 ---- 23.70B 22.60A 22.60A 23.40 -.20 23.60 1795 ---- 24.50B 23.30A 24.50B 24.20 -.20 24.40 1800 ---- 25.40B 24.10A 25.40B 25.00 -.20 25.20 1805 ---- 26.20B 24.90A 26.20B 25.90 -.20 26.10 1810 ---- 27.10B 25.70A 27.10B 26.80 -.10 26.90 1815 ---- 28.10B 26.60A 28.10B 27.70 -.10 27.80 1820 ---- 29.00B 27.50A 29.00B 28.60 -.20 28.80 1825 ---- 30.00B 28.40A 30.00B 29.50 -.20 29.70 1830 ---- 31.00B 29.30A 31.00B 30.50 -.20 30.70 1835 ---- 32.10B 30.20A 32.10B 31.50 -.20 31.70 1840 ---- 33.10B 31.20A 33.10B 32.60 -.20 32.80 1845 ---- 34.20B 32.30A 34.20B 33.60 -.30 33.90 1850 ---- 35.40B 33.30A 35.40B 34.70 -.30 35.00 1855 ---- 36.50B 34.40A 36.50B 35.90 -.20 36.10 1860 ---- 37.70B 35.50A 37.70B 37.00 -.30 37.30 1865 ---- 39.00B 36.60A 39.00B 38.20 -.30 38.50 1870 ---- 40.20B 37.80A 40.20B 39.40 -.30 39.70 1875 ---- 41.50B 39.00A 41.50B 40.70 -.20 40.90 1880 ---- 42.90B 40.20A 42.90B 42.00 -.20 42.20 1885 ---- 44.20B 41.50A 44.20B 43.30 -.30 43.60 1890 ---- 45.70B 42.80A 45.70B 44.60 -.30 44.90 1895 ---- 47.10B 44.20A 47.10B 46.00 -.30 46.30 1900 ---- 48.60B 45.50A 48.60B 47.40 -.40 47.80 1905 ---- 50.10B 46.90A 50.10B 48.90 -.30 49.20 1910 ---- 51.60B 48.40A 51.60B 50.30 -.50 50.80 1915 ---- 53.20B 49.90A 53.10B 51.90 -.40 52.30 1920 ---- 54.90B 51.40A 54.90B 53.40 -.50 53.90 1925 ---- 56.50B 52.90A 56.50B 55.00 -.50 55.50 1930 ---- 58.20B 54.50A 58.20B 56.60 -.60 57.20 1935 ---- 60.00B 56.10A 60.00B 58.30 -.60 58.90 1940 ---- 61.80B 57.80A 61.80B 60.00 -.70 60.70 1945 ---- 63.60B 59.50A 63.60B 61.70 -.80 62.50 1950 ---- 65.40B 61.20A 65.40B 63.50 -.80 64.30 1955 ---- 67.30B 63.00A 67.30B 65.30 -.90 66.20 1960 ---- 69.30B 64.80A 69.30B 67.10 -1.00 68.10 1965 ---- 71.30B 66.70A 71.30B 69.00 -1.10 70.10 1970 ---- 73.30B 68.50A 73.30B 70.90 -1.20 72.10 1975 ---- 75.40B 70.50A 75.40B 72.90 -1.20 74.10 1980 ---- 77.50B 72.40A 77.50B 74.90 -1.30 76.20 1985 ---- 79.60B 74.40A 79.60B 76.90 -1.40 78.30 1990 ---- 81.80B 76.50A 81.80B 79.00 -1.40 80.40 1995 ---- 84.00B 78.60A 84.00B 81.10 -1.50 82.60 2000 ---- 86.30B 80.70A 86.30B 83.20 -1.60 84.80 2005 ---- 88.60B 82.80A 88.60B 85.40 -1.70 87.10 2010 ---- 90.90B 85.00A 90.90B 87.60 -1.80 89.40 2015 ---- 93.30B 87.30A 93.30B 89.90 -1.80 91.70 1 2020 ---- 95.70B 89.60A 95.70B 92.20 -1.90 94.10 2025 ---- 98.20B 91.90A 98.20B 94.50 -2.00 96.50 2030 ---- 100.70B 94.20A 100.70B 96.90 -2.00 98.90 2035 ---- 103.20B 96.60A 103.20B 99.30 -2.10 101.40 2040 ---- 105.80B 99.10A 105.80B 101.80 -2.10 103.90 2045 ---- 108.40B 101.50A 108.40B 104.30 -2.20 106.50 2050 ---- 111.00B 104.10A 111.00B 106.80 -2.30 109.10 2055 ---- 113.70B 106.60A 113.70B 109.40 -2.30 111.70 2060 ---- 116.50B 109.20A 116.50B 112.00 -2.40 114.40 2065 ---- 119.20B 111.80A 119.20B 114.60 -2.50 117.10 2070 ---- 122.00B 114.50A 122.00B 117.30 -2.60 119.90 2075 ---- 124.90B 117.20A 124.90B 120.00 -2.70 122.70 2080 ---- 127.70B 119.90A 127.70B 122.80 -2.70 125.50 2085 ---- 130.70B 122.70A 130.70B 125.60 -2.80 128.40 2090 ---- 133.60B 125.50A 133.60B 128.40 -2.90 131.30 2095 ---- 136.60B 128.40A 136.60B 131.30 -3.00 134.30 2100 ---- 139.60B 131.30A 139.60B 134.20 -3.00 137.20 2105 ---- 142.70B 134.20A 142.70B 137.10 -3.20 140.30 2110 ---- 145.80B 137.20A 145.80B 140.10 -3.20 143.30 2115 ---- 148.90B 140.20A 148.90B 143.10 -3.30 146.40 2120 ---- 152.10B 143.20A 152.10B 146.10 -3.40 149.50 2125 ---- 155.30B 146.30A 155.30B 149.20 -3.50 152.70 2130 ---- 158.50B 149.40A 158.50B 152.30 -3.60 155.90 2135 ---- 161.70B 152.50A 161.70B 155.40 -3.70 159.10 2140 ---- 165.00B 155.70A 165.00B 158.60 -3.80 162.40 2145 ---- 168.40B 158.90A 168.40B 161.80 -3.90 165.70 2150 ---- 171.70B 162.10A 171.70B 165.10 -3.90 169.00 2155 ---- 175.10B 165.40A 175.10B 168.30 -4.00 172.30 2160 ---- 178.50B 168.70A 178.50B 171.60 -4.10 175.70 2165 ---- 181.90B 172.00A 181.90B 175.00 -4.10 179.10 2170 ---- 185.40B 175.40A 185.40B 178.40 -4.10 182.50 2175 ---- 188.90B 178.80A 188.90B 181.80 -4.20 186.00 2180 ---- 192.40B 182.20A 192.40B 185.20 -4.30 189.50 2185 ---- 196.00B 185.60A 196.00B 188.60 -4.40 193.00 2190 ---- 199.60B 189.10A 199.60B 192.10 -4.50 196.60 2195 ---- 203.20B 192.60A 203.20B 195.60 -4.50 200.10 2200 ---- 206.80B 196.10A 206.80B 199.20 -4.50 203.70 2205 ---- 210.50B 199.70A 210.50B 202.70 -4.60 207.30 2210 ---- 214.10B 203.20A 214.10B 206.30 -4.70 211.00 2215 ---- 217.90B 206.90A 217.90B 210.00 -4.60 214.60 2220 ---- 221.60B 210.50A 221.60B 213.60 -4.70 218.30 2225 ---- 225.30B 214.10A 225.30B 217.30 -4.80 222.10 2230 ---- 229.10B 217.80A 229.10B 221.00 -4.80 225.80 2235 ---- 232.90B 221.50A 232.90B 224.70 -4.90 229.60 2240 ---- 236.70B 225.30A 236.70B 228.50 -4.80 233.30 2245 ---- 240.60B 229.00A 240.60B 232.20 -4.90 237.10 2250 ---- 244.40B 232.80A 244.40B 236.00 -5.00 241.00 2255 ---- 248.30B 236.60A 248.30B 239.90 -4.90 244.80 2260 ---- 252.20B 240.40A 252.20B 243.70 -5.00 248.70 2265 ---- 256.20B 244.20A 256.20B 247.60 -5.00 252.60 2270 ---- 260.10B 248.10A 260.10B 251.50 -5.00 256.50 2275 ---- 264.10B 252.00A 264.10B 255.40 -5.00 260.40 2280 ---- 268.00B 255.90A 268.00B 259.30 -5.10 264.40 2285 ---- 272.00B 259.80A 272.00B 263.20 -5.20 268.40 2290 ---- 276.10B 263.70A 276.10B 267.20 -5.20 272.40 2295 ---- 280.10B 267.70A 280.10B 271.20 -5.20 276.40 2300 ---- 284.20B 271.60A 284.20B 275.20 -5.20 280.40 2305 ---- 288.20B 275.60A 288.20B 279.30 -5.10 284.40 2310 ---- 292.30B 279.60A 292.30B 283.30 -5.20 288.50 2315 ---- 296.40B 283.60A 296.40B 287.40 -5.20 292.60 2320 ---- 300.50B 287.70A 300.50B 291.50 -5.20 296.70 2325 ---- 304.70B 291.70A 304.70B 295.60 -5.20 300.80 2330 ---- 308.80B 295.80A 308.80B 299.70 -5.20 304.90 2335 ---- 313.00B 299.90A 313.00B 303.80 -5.30 309.10 2340 ---- 317.20B 304.00A 317.20B 308.00 -5.20 313.20 2345 ---- 321.40B 308.10A 321.40B 312.10 -5.30 317.40 2350 ---- 325.60B 312.30A 325.60B 316.30 -5.30 321.60 2355 ---- 329.80B 316.40A 329.80B 320.50 -5.30 325.80 2360 ---- 334.10B 320.60A 334.10B 324.80 -5.20 330.00 2370 ---- 342.60B 328.90A 342.60B 333.20 -5.30 338.50 2375 ---- 346.90B 333.10A 346.90B 337.50 -5.20 342.70 2380 ---- 351.20B 337.40A 351.20B 341.80 -5.20 347.00 2390 ---- 359.80B 345.80A 359.80B 350.40 -5.20 355.60 2400 ---- 368.40B 354.40A 368.40B 359.00 -5.20 364.20 2410 ---- 377.20B 362.90A 377.20B 367.70 -5.20 372.90 2420 ---- 385.90B 371.60A 385.90B 376.50 -5.10 381.60 2425 ---- 390.30B 375.90A 390.30B 380.80 -5.20 386.00 2430 ---- 394.70B 380.20A 394.70B 385.20 -5.10 390.30 2440 ---- 403.60B 388.90A 403.60B 394.10 -5.00 399.10 2450 ---- 412.50B 397.70A 412.50B 403.00 -5.00 408.00 2460 ---- 421.40B 406.50A 421.40B 411.90 -5.00 416.90 2475 ---- 434.80B 419.80A 434.80B 425.30 -5.00 430.30 2500 ---- 457.40B 442.10A 457.40B 447.90 -4.90 452.80 2525 ---- 480.20B 464.60A 480.20B 470.70 -4.80 475.50 2550 ---- 503.20B 487.30A 503.20B 493.70 -4.70 498.40 2575 ---- 526.30B 510.20A 526.30B 516.90 -4.60 521.50 2600 ---- 549.70B 533.30A 549.70B 540.20 -4.60 544.80 2625 ---- 573.10B 556.60A 573.10B 563.70 -4.50 568.20 2650 ---- 596.70B 580.00A 596.70B 587.30 -4.50 591.80 OG JUN24 Gold Option PUT 900 ---- ---- ---- ---- .10 .00 .10 925 ---- ---- ---- ---- .10 .00 .10 950 ---- ---- ---- ---- .10 .00 .10 975 ---- ---- ---- ---- .20 +.10 .10 1000 ---- ---- ---- ---- .20 .00 .20 1025 ---- ---- ---- ---- .20 .00 .20 1050 ---- ---- ---- ---- .30 +.10 .20 1075 ---- ---- ---- ---- .30 .00 .30 1090 ---- ---- ---- ---- .30 .00 .30 1100 ---- ---- ---- ---- .40 +.10 .30 1110 ---- ---- ---- ---- .40 +.10 .30 1120 ---- ---- ---- ---- .40 .00 .40 1125 ---- ---- ---- ---- .40 .00 .40 1130 ---- ---- ---- ---- .40 .00 .40 1140 ---- ---- ---- ---- .50 +.10 .40 1150 ---- ---- ---- ---- .50 .00 .50 1160 ---- ---- ---- ---- .50 .00 .50 1170 ---- ---- ---- ---- .50 .00 .50 1175 ---- ---- ---- ---- .60 +.10 .50 1180 ---- ---- ---- ---- .60 +.10 .50 1190 ---- ---- ---- ---- .60 .00 .60 1195 ---- ---- ---- ---- .60 .00 .60 1200 ---- ---- ---- ---- .60 .00 .60 1205 ---- ---- ---- ---- .70 +.10 .60 1210 ---- ---- ---- ---- .70 .00 .70 1215 ---- ---- ---- ---- .70 .00 .70 1220 ---- ---- ---- ---- .70 .00 .70 1225 ---- ---- ---- ---- .70 .00 .70 1230 ---- ---- ---- ---- .70 -.10 .80 1235 ---- ---- ---- ---- .80 .00 .80 1240 ---- ---- ---- ---- .80 .00 .80 1245 ---- ---- ---- ---- .80 .00 .80 1250 ---- ---- ---- ---- .80 -.10 .90 1255 ---- ---- ---- ---- .90 .00 .90 1260 ---- ---- ---- ---- .90 .00 .90 1265 ---- ---- ---- ---- .90 .00 .90 1270 ---- ---- ---- ---- .90 -.10 1.00 1275 ---- ---- ---- ---- .90 -.10 1.00 1280 ---- ---- ---- ---- 1.00 .00 1.00 1285 ---- ---- ---- ---- 1.00 -.10 1.10 1290 ---- ---- ---- ---- 1.00 -.10 1.10 1295 ---- ---- ---- ---- 1.10 .00 1.10 1300 ---- ---- ---- ---- 1.10 -.10 1.20 1000 1305 ---- ---- ---- ---- 1.10 -.10 1.20 1310 ---- ---- ---- ---- 1.10 -.10 1.20 1315 ---- ---- ---- ---- 1.20 -.10 1.30 1320 ---- ---- ---- ---- 1.20 -.10 1.30 1325 ---- ---- ---- ---- 1.20 -.10 1.30 1330 ---- ---- ---- ---- 1.30 -.10 1.40 1335 ---- ---- ---- ---- 1.30 -.10 1.40 1340 ---- ---- ---- ---- 1.40 -.10 1.50 1345 ---- ---- ---- ---- 1.40 -.10 1.50 1350 ---- ---- ---- ---- 1.40 -.10 1.50 1355 ---- ---- ---- ---- 1.50 -.10 1.60 1360 ---- ---- ---- ---- 1.50 -.10 1.60 1365 ---- ---- ---- ---- 1.50 -.20 1.70 1370 ---- ---- ---- ---- 1.60 -.10 1.70 1375 ---- ---- ---- ---- 1.60 -.20 1.80 1380 ---- ---- ---- ---- 1.70 -.10 1.80 1385 ---- ---- ---- ---- 1.70 -.20 1.90 1390 ---- ---- ---- ---- 1.80 -.20 2.00 1395 ---- ---- ---- ---- 1.80 -.20 2.00 1400 ---- ---- ---- ---- 1.90 -.20 2.10 1405 ---- ---- ---- ---- 2.00 -.10 2.10 1410 ---- ---- ---- ---- 2.00 -.20 2.20 1415 ---- ---- ---- ---- 2.10 -.20 2.30 1420 ---- ---- ---- ---- 2.20 -.10 2.30 1425 ---- ---- ---- ---- 2.20 -.20 2.40 1430 ---- ---- ---- ---- 2.30 -.20 2.50 1435 ---- ---- ---- ---- 2.40 -.20 2.60 1440 ---- ---- ---- ---- 2.40 -.20 2.60 1445 ---- ---- ---- ---- 2.50 -.20 2.70 1450 ---- ---- ---- ---- 2.60 -.20 2.80 1455 ---- ---- ---- ---- 2.70 -.20 2.90 1460 ---- ---- ---- ---- 2.80 -.20 3.00 1465 ---- ---- ---- ---- 2.90 -.20 3.10 1470 ---- ---- ---- ---- 3.00 -.20 3.20 1475 ---- ---- ---- ---- 3.10 -.20 3.30 1480 ---- ---- ---- ---- 3.20 -.20 3.40 1485 ---- ---- ---- ---- 3.30 -.20 3.50 1490 ---- ---- ---- ---- 3.50 -.10 3.60 1495 ---- ---- ---- ---- 3.60 -.20 3.80 1500 ---- ---- ---- ---- 3.70 -.20 3.90 1505 ---- ---- ---- ---- 3.80 -.20 4.00 1510 ---- ---- ---- ---- 4.00 -.20 4.20 1515 ---- ---- ---- ---- 4.10 -.20 4.30 1520 ---- ---- ---- ---- 4.30 -.20 4.50 1525 ---- ---- ---- ---- 4.40 -.20 4.60 1530 ---- ---- ---- ---- 4.60 -.20 4.80 1535 ---- ---- ---- ---- 4.70 -.20 4.90 1540 ---- ---- ---- ---- 4.90 -.20 5.10 1545 ---- ---- ---- ---- 5.10 -.20 5.30 1550 ---- ---- ---- ---- 5.20 -.30 5.50 1555 ---- ---- ---- ---- 5.40 -.30 5.70 1560 ---- ---- ---- ---- 5.60 -.30 5.90 1565 ---- ---- ---- ---- 5.80 -.30 6.10 1570 ---- ---- ---- ---- 6.00 -.30 6.30 1575 ---- ---- ---- ---- 6.30 -.20 6.50 1580 ---- ---- ---- ---- 6.50 -.30 6.80 1585 ---- ---- ---- ---- 6.70 -.30 7.00 1590 ---- ---- ---- ---- 7.00 -.20 7.20 1595 ---- ---- ---- ---- 7.20 -.30 7.50 1600 ---- ---- 7.70A 7.70A 7.50 -.30 7.80 1 101 1605 ---- ---- ---- ---- 7.70 -.30 8.00 1610 ---- ---- ---- ---- 8.00 -.30 8.30 1615 ---- ---- ---- ---- 8.30 -.30 8.60 1620 ---- ---- ---- ---- 8.60 -.30 8.90 1625 ---- ---- ---- ---- 8.90 -.30 9.20 1630 ---- ---- ---- ---- 9.20 -.30 9.50 1635 ---- ---- ---- ---- 9.60 -.20 9.80 1640 ---- ---- ---- ---- 9.90 -.30 10.20 1645 ---- ---- ---- ---- 10.30 -.20 10.50 1650 ---- ---- ---- ---- 10.60 -.30 10.90 1655 ---- ---- ---- ---- 11.00 -.20 11.20 1660 ---- ---- ---- ---- 11.40 -.20 11.60 1665 ---- ---- ---- ---- 11.80 -.20 12.00 1670 ---- ---- 12.30A 12.30A 12.20 -.20 12.40 1675 ---- ---- 12.70A 12.70A 12.60 -.20 12.80 100 1680 ---- ---- 13.10A 13.10A 13.00 -.30 13.30 1685 ---- ---- 13.60A 13.60A 13.50 -.20 13.70 1690 ---- ---- 14.00A 14.00A 14.00 -.20 14.20 1695 ---- ---- 14.40A 14.40A 14.40 -.30 14.70 1700 ---- ---- 14.90A 14.90A 14.90 -.20 15.10 1705 ---- ---- 15.40A 15.40A 15.40 -.20 15.60 1710 ---- ---- 15.90A 15.90A 16.00 -.20 16.20 1715 ---- ---- 16.40A 16.40A 16.50 -.20 16.70 1720 ---- ---- 16.90A 16.90A 17.10 -.20 17.30 1725 ---- ---- 17.40A 17.40A 17.70 -.10 17.80 1730 ---- ---- 18.00A 18.00A 18.20 -.20 18.40 1735 ---- ---- 18.60A 18.60A 18.90 -.10 19.00 1740 ---- ---- 19.20A 19.20A 19.50 -.10 19.60 1745 ---- ---- 19.80A 19.80A 20.10 -.20 20.30 1750 ---- ---- 20.40A 20.40A 20.80 -.20 21.00 251 1755 ---- ---- 21.10A 21.10A 21.50 -.10 21.60 1760 ---- ---- 21.70A 21.70A 22.20 -.10 22.30 1765 ---- ---- 22.40A 22.40A 22.90 -.20 23.10 1770 ---- ---- 23.10A 23.10A 23.70 -.10 23.80 1775 ---- ---- 23.90A 23.90A 24.50 -.10 24.60 1780 ---- ---- 24.60A 24.60A 25.30 -.10 25.40 1785 ---- ---- 25.40A 25.40A 26.10 -.10 26.20 1790 ---- ---- 26.20A 26.20A 27.00 -.10 27.10 1795 ---- ---- 27.00A 27.00A 27.80 -.10 27.90 1800 ---- ---- 27.90A 27.90A 28.70 -.10 28.80 300 1805 ---- ---- 28.70A 28.70A 29.60 -.20 29.80 1810 ---- ---- 29.60A 29.60A 30.60 -.10 30.70 1815 ---- ---- 30.60A 30.60A 31.60 -.10 31.70 1820 ---- ---- 31.50A 31.50A 32.60 -.10 32.70 1825 ---- ---- 32.50A 32.50A 33.60 -.10 33.70 1830 ---- ---- 33.50A 33.50A 34.70 -.10 34.80 1835 ---- ---- 34.60A 34.60A 35.70 -.20 35.90 1840 ---- ---- 35.60A 35.60A 36.90 -.10 37.00 1845 ---- ---- 36.70A 36.70A 38.00 -.10 38.10 1850 ---- ---- 37.90A 37.90A 39.20 -.10 39.30 1855 ---- ---- 39.00A 39.00A 40.40 -.10 40.50 1860 ---- ---- 40.20A 40.20A 41.60 -.20 41.80 1865 ---- ---- 41.40A 41.40A 42.90 -.20 43.10 1870 ---- ---- 42.70A 42.70A 44.20 -.20 44.40 1875 ---- ---- 43.90A 43.90A 45.50 -.20 45.70 1880 ---- ---- 45.30A 45.30A 46.90 -.20 47.10 75 1885 ---- ---- 46.60A 46.60A 48.30 -.20 48.50 1890 ---- ---- 48.00A 48.00A 49.70 -.30 50.00 1895 ---- ---- 49.40A 49.40A 51.20 -.30 51.50 1900 ---- ---- 50.80A 50.80A 52.70 -.30 53.00 1905 ---- ---- 52.30A 52.30A 54.30 -.20 54.50 1910 ---- ---- 53.80A 53.80A 55.80 -.30 56.10 1915 ---- ---- 55.40A 55.40A 57.40 -.30 57.70 1920 ---- ---- 57.00A 57.00A 59.10 -.30 59.40 1925 ---- ---- 58.60A 58.60A 60.80 -.30 61.10 1930 ---- ---- 60.20A 60.20A 62.50 -.30 62.80 1935 ---- ---- 61.90A 61.90A 64.20 -.40 64.60 1940 ---- ---- 63.60A 63.60A 66.00 -.40 66.40 1945 ---- ---- 65.40A 65.40A 67.80 -.40 68.20 1950 ---- ---- 67.20A 67.20A 69.70 -.40 70.10 100 1955 ---- ---- 69.00A 69.00A 71.60 -.40 72.00 1960 ---- ---- 70.90A 70.90A 73.50 -.50 74.00 1965 ---- ---- 72.80A 72.80A 75.50 -.50 76.00 1970 ---- 78.10B 74.70A 78.10B 77.50 -.50 78.00 100 1975 ---- 80.20B 76.70A 80.20B 79.60 -.50 80.10 1980 ---- 82.30B 78.70A 82.30B 81.60 -.60 82.20 1985 ---- 84.50B 80.70A 84.50B 83.80 -.50 84.30 1990 ---- 86.70B 82.80A 86.70B 85.90 -.60 86.50 1995 ---- 88.90B 85.00A 88.90B 88.10 -.60 88.70 2000 ---- 91.20B 87.10A 91.20B 90.30 -.60 90.90 130 2005 ---- 93.50B 89.30A 93.50B 92.60 -.60 93.20 2010 ---- 95.90B 91.60A 95.90B 94.90 -.60 95.50 220 2015 ---- 98.30B 93.80A 98.30B 97.30 -.60 97.90 2020 ---- 100.70B 96.10A 100.70B 99.60 -.70 100.30 2025 ---- 103.20B 98.50A 103.20B 102.00 -.70 102.70 2030 ---- 105.70B 100.90A 105.70B 104.50 -.70 105.20 2035 ---- 108.20B 103.30A 108.20B 107.00 -.70 107.70 2040 ---- 110.80B 105.80A 110.80B 109.50 -.80 110.30 50 2045 ---- 113.40B 108.20A 113.40B 112.10 -.80 112.90 2050 ---- 116.10B 110.80A 116.10B 114.60 -.90 115.50 2055 ---- 118.80B 113.30A 118.80B 117.30 -.80 118.10 2060 ---- 121.50B 116.00A 121.50B 119.90 -.90 120.80 2065 ---- 124.30B 118.60A 124.30B 122.60 -1.00 123.60 2070 ---- 127.10B 121.30A 127.10B 125.40 -.90 126.30 2075 ---- 129.90B 124.00A 129.90B 128.10 -1.00 129.10 2080 ---- 132.80B 126.70A 132.80B 130.90 -1.10 132.00 2085 ---- 135.70B 129.50A 135.70B 133.80 -1.00 134.80 2090 ---- 138.70B 132.30A 138.70B 136.60 -1.10 137.70 2095 ---- 141.60B 135.20A 141.60B 139.50 -1.20 140.70 2100 ---- 144.60B 138.10A 144.60B 142.50 -1.20 143.70 2 2105 ---- 147.70B 141.00A 147.70B 145.40 -1.30 146.70 2110 ---- 150.80B 143.90A 150.80B 148.40 -1.30 149.70 120 2115 ---- 153.90B 146.90A 153.90B 151.50 -1.30 152.80 2120 ---- 157.00B 150.00A 157.00B 154.50 -1.40 155.90 2125 ---- 160.20B 153.00A 160.20B 157.60 -1.40 159.00 2130 ---- 163.40B 156.10A 163.40B 160.70 -1.50 162.20 2135 ---- 166.60B 159.20A 166.50B 163.90 -1.50 165.40 2140 ---- 169.90B 162.40A 169.90B 167.10 -1.50 168.60 2145 ---- 173.20B 165.60A 173.20B 170.30 -1.60 171.90 2150 ---- 176.50B 168.80A 176.50B 173.50 -1.70 175.20 2155 ---- 179.90B 172.00A 179.90B 176.80 -1.70 178.50 2160 ---- 183.20B 175.30A 183.20B 180.10 -1.80 181.90 2165 ---- 186.70B 178.60A 186.70B 183.40 -1.80 185.20 2170 ---- 190.10B 181.90A 190.10B 186.80 -1.80 188.60 2175 ---- 193.60B 185.30A 193.60B 190.20 -1.90 192.10 2180 ---- 197.10B 188.70A 197.10B 193.60 -1.90 195.50 2185 ---- 200.60B 192.10A 200.60B 197.00 -2.00 199.00 2190 ---- 204.10B 195.50A 204.10B 200.50 -2.00 202.50 2195 ---- 207.70B 199.00A 207.70B 204.00 -2.00 206.00 2200 ---- 211.30B 202.50A 211.30B 207.50 -2.10 209.60 2205 ---- 214.90B 206.00A 214.90B 211.10 -2.10 213.20 2210 ---- 218.50B 209.60A 218.50B 214.60 -2.20 216.80 2215 ---- 222.20B 213.10A 222.20B 218.20 -2.20 220.40 2220 ---- 225.90B 216.70A 225.90B 221.80 -2.30 224.10 2225 ---- 229.60B 220.30A 229.60B 225.50 -2.30 227.80 2230 ---- 233.40B 224.00A 233.40B 229.10 -2.40 231.50 2235 ---- 237.10B 227.60A 237.10B 232.80 -2.40 235.20 2240 ---- 240.90B 231.30A 240.90B 236.50 -2.40 238.90 2245 ---- 244.70B 235.00A 244.70B 240.30 -2.40 242.70 2250 ---- 248.50B 238.80A 248.50B 244.00 -2.50 246.50 2255 ---- 252.40B 242.50A 252.40B 247.80 -2.50 250.30 2260 ---- 256.20B 246.30A 256.20B 251.60 -2.60 254.20 2265 ---- 260.10B 250.10A 260.10B 255.40 -2.60 258.00 2270 ---- 264.00B 253.90A 264.00B 259.20 -2.70 261.90 2275 ---- 267.90B 257.80A 267.90B 263.10 -2.70 265.80 2280 ---- 271.90B 261.60A 271.90B 267.00 -2.70 269.70 2285 ---- 275.80B 265.50A 275.80B 270.90 -2.70 273.60 2290 ---- 279.80B 269.40A 279.70B 274.80 -2.80 277.60 2295 ---- 283.80B 273.30A 283.80B 278.70 -2.80 281.50 2300 ---- 287.80B 277.20A 287.80B 282.70 -2.80 285.50 2305 ---- 291.90B 281.20A 291.90B 286.60 -2.90 289.50 2310 ---- 295.90B 285.10A 295.90B 290.60 -2.90 293.50 2315 ---- 300.00B 289.10A 300.00B 294.60 -3.00 297.60 2320 ---- 304.10B 293.10A 304.10B 298.70 -2.90 301.60 2325 ---- 308.20B 297.10A 308.20B 302.70 -3.00 305.70 2330 ---- 312.30B 301.10A 312.30B 306.80 -3.00 309.80 2335 ---- 316.40B 305.20A 316.40B 310.80 -3.10 313.90 2340 ---- 320.50B 309.20A 320.50B 314.90 -3.10 318.00 2345 ---- 324.70B 313.30A 324.70B 319.00 -3.10 322.10 2350 ---- 328.90B 317.40A 328.90B 323.10 -3.10 326.20 2355 ---- 333.00B 321.50A 333.00B 327.30 -3.10 330.40 2360 ---- 337.20B 325.60A 337.20B 331.40 -3.20 334.60 2370 ---- 345.70B 333.90A 345.70B 339.80 -3.10 342.90 2375 ---- 349.90B 338.00A 349.90B 344.00 -3.10 347.10 2380 ---- 354.20B 342.20A 354.20B 348.20 -3.20 351.40 2390 ---- 362.70B 350.60A 362.70B 356.60 -3.20 359.80 2400 ---- 371.30B 359.00A 371.30B 365.10 -3.30 368.40 2410 ---- 379.90B 367.50A 379.90B 373.70 -3.20 376.90 2420 ---- 388.60B 376.10A 388.60B 382.30 -3.30 385.60 2425 ---- 393.00B 380.30A 393.00B 386.60 -3.30 389.90 2430 ---- 397.40B 384.60A 397.40B 390.90 -3.30 394.20 2440 ---- 406.10B 393.30A 406.10B 399.60 -3.30 402.90 2450 ---- 414.90B 401.90A 414.90B 408.30 -3.40 411.70 2460 ---- 423.80B 410.60A 423.80B 417.10 -3.30 420.40 2475 ---- 437.10B 423.80A 437.10B 430.30 -3.40 433.70 2500 ---- 459.60B 445.90A 459.60B 452.50 -3.40 455.90 2525 ---- 482.20B 468.20A 482.20B 475.00 -3.40 478.40 2550 ---- 505.00B 490.70A 505.00B 497.60 -3.40 501.00 2575 ---- 528.00B 513.40A 528.00B 520.40 -3.50 523.90 2600 ---- 551.20B 536.30A 551.20B 543.40 -3.50 546.90 2625 ---- 574.50B 559.40A 574.50B 566.60 -3.50 570.10 2650 ---- 597.90B 582.60A 597.90B 589.80 -3.60 593.40 2800 ---- 741.00B 724.60A 741.00B 732.30 -3.90 736.20 2950 ---- 887.50B 870.10A 887.50B 878.40 -4.40 882.80 3000 ---- 936.70B 919.10A 936.70B 927.80 -4.50 932.30 3500 ---- ---- ---- ---- 1427.40 -4.80 1432.20 4000 ---- ---- ---- ---- 1927.40 -4.80 1932.20 OG JUL24 Gold Option PUT 1275 ---- ---- ---- ---- 1.00 .00 1.00 1300 ---- ---- ---- ---- 1.20 -.10 1.30 1325 ---- ---- ---- ---- 1.50 -.10 1.60 1350 ---- ---- ---- ---- 1.90 .00 1.90 1375 ---- ---- ---- ---- 2.30 -.10 2.40 1400 ---- ---- ---- ---- 2.80 -.10 2.90 1425 ---- ---- ---- ---- 3.30 -.10 3.40 1450 ---- ---- ---- ---- 4.00 -.10 4.10 1470 ---- ---- ---- ---- 4.60 -.20 4.80 1475 ---- ---- ---- ---- 4.80 -.10 4.90 1480 ---- ---- ---- ---- 4.90 -.20 5.10 1490 ---- ---- ---- ---- 5.30 -.20 5.50 1500 ---- ---- ---- ---- 5.70 -.20 5.90 1510 ---- ---- ---- ---- 6.10 -.20 6.30 1520 ---- ---- ---- ---- 6.50 -.20 6.70 1525 ---- ---- ---- ---- 6.70 -.20 6.90 1530 ---- ---- ---- ---- 6.90 -.30 7.20 1540 ---- ---- ---- ---- 7.40 -.20 7.60 1550 ---- ---- ---- ---- 7.90 -.20 8.10 1560 ---- ---- ---- ---- 8.40 -.30 8.70 1565 ---- ---- ---- ---- 8.70 -.20 8.90 1570 ---- ---- ---- ---- 8.90 -.30 9.20 1575 ---- ---- ---- ---- 9.20 -.30 9.50 1580 ---- ---- ---- ---- 9.50 -.30 9.80 1585 ---- ---- ---- ---- 9.80 -.30 10.10 1590 ---- ---- ---- ---- 10.10 -.30 10.40 1595 ---- ---- ---- ---- 10.40 -.30 10.70 1600 ---- ---- ---- ---- 10.70 -.40 11.10 1605 ---- ---- ---- ---- 11.00 -.40 11.40 1610 ---- ---- ---- ---- 11.40 -.30 11.70 1615 ---- ---- ---- ---- 11.70 -.40 12.10 1620 ---- ---- ---- ---- 12.00 -.40 12.40 1625 ---- ---- ---- ---- 12.40 -.40 12.80 1630 ---- ---- ---- ---- 12.80 -.40 13.20 1635 ---- ---- ---- ---- 13.10 -.40 13.50 1640 ---- ---- ---- ---- 13.50 -.40 13.90 1645 ---- ---- ---- ---- 13.90 -.40 14.30 1650 ---- ---- ---- ---- 14.30 -.40 14.70 1655 ---- ---- ---- ---- 14.70 -.40 15.10 1660 ---- ---- ---- ---- 15.10 -.40 15.50 1665 ---- ---- ---- ---- 15.50 -.50 16.00 1670 ---- ---- ---- ---- 15.90 -.50 16.40 1675 ---- ---- ---- ---- 16.30 -.50 16.80 1680 ---- ---- ---- ---- 16.80 -.50 17.30 1685 ---- ---- ---- ---- 17.20 -.50 17.70 1690 ---- ---- ---- ---- 17.70 -.50 18.20 1695 ---- ---- ---- ---- 18.20 -.50 18.70 1700 ---- ---- ---- ---- 18.70 -.50 19.20 1705 ---- ---- ---- ---- 19.10 -.60 19.70 1710 ---- ---- ---- ---- 19.70 -.50 20.20 1715 ---- ---- ---- ---- 20.20 -.60 20.80 1720 ---- ---- ---- ---- 20.70 -.60 21.30 1725 ---- ---- ---- ---- 21.20 -.70 21.90 1730 ---- ---- ---- ---- 21.80 -.60 22.40 1735 ---- ---- ---- ---- 22.40 -.60 23.00 1740 ---- ---- ---- ---- 23.00 -.60 23.60 1745 ---- ---- ---- ---- 23.60 -.60 24.20 1750 ---- ---- ---- ---- 24.20 -.70 24.90 1755 ---- ---- ---- ---- 24.80 -.70 25.50 1760 ---- ---- ---- ---- 25.50 -.70 26.20 1765 ---- ---- ---- ---- 26.10 -.70 26.80 1770 ---- ---- ---- ---- 26.80 -.70 27.50 1775 ---- ---- ---- ---- 27.50 -.80 28.30 1780 ---- ---- ---- ---- 28.20 -.80 29.00 1785 ---- ---- ---- ---- 29.00 -.70 29.70 1790 ---- ---- ---- ---- 29.70 -.80 30.50 1795 ---- ---- ---- ---- 30.50 -.80 31.30 1800 ---- ---- ---- ---- 31.30 -.80 32.10 1805 ---- ---- ---- ---- 32.10 -.90 33.00 1810 ---- ---- ---- ---- 32.90 -.90 33.80 1815 ---- ---- ---- ---- 33.80 -.90 34.70 1820 ---- ---- ---- ---- 34.70 -.90 35.60 1825 ---- ---- ---- ---- 35.60 -.90 36.50 1830 ---- ---- ---- ---- 36.60 -.90 37.50 1835 ---- ---- ---- ---- 37.50 -1.00 38.50 1840 ---- ---- ---- ---- 38.50 -1.00 39.50 1845 ---- ---- ---- ---- 39.50 -1.00 40.50 1850 ---- ---- ---- ---- 40.60 -1.00 41.60 1855 ---- ---- ---- ---- 41.70 -1.00 42.70 1860 ---- ---- ---- ---- 42.80 -1.00 43.80 1865 ---- ---- ---- ---- 43.90 -1.10 45.00 1870 ---- ---- ---- ---- 45.10 -1.10 46.20 1875 ---- ---- ---- ---- 46.30 -1.10 47.40 1880 ---- ---- ---- ---- 47.50 -1.20 48.70 1885 ---- ---- ---- ---- 48.80 -1.10 49.90 1890 ---- ---- ---- ---- 50.10 -1.20 51.30 1895 ---- ---- ---- ---- 51.40 -1.20 52.60 1900 ---- ---- ---- ---- 52.80 -1.20 54.00 1905 ---- ---- ---- ---- 54.20 -1.20 55.40 1910 ---- ---- ---- ---- 55.60 -1.30 56.90 1915 ---- ---- ---- ---- 57.10 -1.30 58.40 1920 ---- ---- ---- ---- 58.60 -1.30 59.90 1925 ---- ---- ---- ---- 60.10 -1.40 61.50 1930 ---- ---- ---- ---- 61.70 -1.40 63.10 1935 ---- ---- ---- ---- 63.30 -1.40 64.70 1940 ---- ---- ---- ---- 65.00 -1.40 66.40 1945 ---- ---- ---- ---- 66.70 -1.40 68.10 1950 ---- ---- ---- ---- 68.40 -1.50 69.90 1955 ---- ---- ---- ---- 70.20 -1.50 71.70 1960 ---- ---- ---- ---- 72.00 -1.50 73.50 1965 ---- ---- ---- ---- 73.80 -1.60 75.40 1970 ---- ---- ---- ---- 75.70 -1.60 77.30 1975 ---- ---- ---- ---- 77.70 -1.60 79.30 1980 ---- ---- ---- ---- 79.60 -1.70 81.30 1985 ---- ---- ---- ---- 81.70 -1.70 83.40 1990 ---- ---- ---- ---- 83.70 -1.70 85.40 1995 ---- ---- ---- ---- 85.80 -1.80 87.60 2000 ---- ---- ---- ---- 88.00 -1.80 89.80 2005 ---- ---- ---- ---- 90.20 -1.80 92.00 2010 ---- ---- ---- ---- 92.40 -1.80 94.20 2015 ---- ---- ---- ---- 94.70 -1.80 96.50 2020 ---- ---- ---- ---- 97.00 -1.90 98.90 2025 ---- ---- ---- ---- 99.40 -1.90 101.30 2030 ---- ---- ---- ---- 101.80 -1.90 103.70 2035 ---- ---- ---- ---- 104.20 -2.00 106.20 2040 ---- ---- ---- ---- 106.70 -2.00 108.70 2045 ---- ---- ---- ---- 109.20 -2.10 111.30 2050 ---- ---- ---- ---- 111.80 -2.10 113.90 2055 ---- ---- ---- ---- 114.40 -2.10 116.50 2060 ---- ---- ---- ---- 117.10 -2.10 119.20 2065 ---- ---- ---- ---- 119.80 -2.10 121.90 2070 ---- ---- ---- ---- 122.50 -2.20 124.70 2075 ---- ---- ---- ---- 125.30 -2.20 127.50 2080 ---- ---- ---- ---- 128.10 -2.20 130.30 2085 ---- ---- ---- ---- 130.90 -2.30 133.20 2090 ---- ---- ---- ---- 133.80 -2.30 136.10 2095 ---- ---- ---- ---- 136.80 -2.20 139.00 2100 ---- ---- ---- ---- 139.70 -2.30 142.00 2105 ---- ---- ---- ---- 142.70 -2.30 145.00 2110 ---- ---- ---- ---- 145.70 -2.40 148.10 2115 ---- ---- ---- ---- 148.80 -2.40 151.20 2120 ---- ---- ---- ---- 151.90 -2.40 154.30 2125 ---- ---- ---- ---- 155.00 -2.40 157.40 2130 ---- ---- ---- ---- 158.20 -2.40 160.60 2135 ---- ---- ---- ---- 161.40 -2.40 163.80 2140 ---- ---- ---- ---- 164.60 -2.50 167.10 2145 ---- ---- ---- ---- 167.80 -2.60 170.40 2150 ---- ---- ---- ---- 171.10 -2.60 173.70 2155 ---- ---- ---- ---- 174.40 -2.60 177.00 2160 ---- ---- ---- ---- 177.70 -2.60 180.30 2165 ---- ---- ---- ---- 181.10 -2.60 183.70 2170 ---- ---- ---- ---- 184.50 -2.60 187.10 2175 ---- ---- ---- ---- 187.90 -2.70 190.60 2180 ---- ---- ---- ---- 191.30 -2.70 194.00 2185 ---- ---- ---- ---- 194.80 -2.70 197.50 2190 ---- ---- ---- ---- 198.30 -2.70 201.00 2195 ---- ---- ---- ---- 201.80 -2.70 204.50 2200 ---- ---- ---- ---- 205.30 -2.80 208.10 2205 ---- ---- ---- ---- 208.80 -2.80 211.60 2210 ---- ---- ---- ---- 212.40 -2.80 215.20 2215 ---- ---- ---- ---- 216.00 -2.80 218.80 2220 ---- ---- ---- ---- 219.60 -2.80 222.40 2225 ---- ---- ---- ---- 223.20 -2.90 226.10 2230 ---- ---- ---- ---- 226.90 -2.80 229.70 2235 ---- ---- ---- ---- 230.50 -2.90 233.40 2240 ---- ---- ---- ---- 234.20 -2.90 237.10 2245 ---- ---- ---- ---- 237.90 -2.90 240.80 2250 ---- ---- ---- ---- 241.60 -2.90 244.50 2255 ---- ---- ---- ---- 245.30 -3.00 248.30 2260 ---- ---- ---- ---- 249.00 -3.00 252.00 2265 ---- ---- ---- ---- 252.80 -3.00 255.80 2270 ---- ---- ---- ---- 256.60 -3.00 259.60 2275 ---- ---- ---- ---- 260.30 -3.10 263.40 2280 ---- ---- ---- ---- 264.10 -3.10 267.20 2285 ---- ---- ---- ---- 267.90 -3.10 271.00 2290 ---- ---- ---- ---- 271.80 -3.10 274.90 2295 ---- ---- ---- ---- 275.60 -3.10 278.70 2300 ---- ---- ---- ---- 279.50 -3.10 282.60 2305 ---- ---- ---- ---- 283.30 -3.20 286.50 2310 ---- ---- ---- ---- 287.20 -3.20 290.40 2315 ---- ---- ---- ---- 291.10 -3.20 294.30 2320 ---- ---- ---- ---- 295.00 -3.20 298.20 2325 ---- ---- ---- ---- 299.00 -3.20 302.20 2330 ---- ---- ---- ---- 302.90 -3.20 306.10 2335 ---- ---- ---- ---- 306.90 -3.20 310.10 2340 ---- ---- ---- ---- 310.80 -3.30 314.10 2345 ---- ---- ---- ---- 314.80 -3.30 318.10 2350 ---- ---- ---- ---- 318.80 -3.30 322.10 2355 ---- ---- ---- ---- 322.80 -3.30 326.10 2360 ---- ---- ---- ---- 326.80 -3.40 330.20 2365 ---- ---- ---- ---- 330.90 -3.30 334.20 2370 ---- ---- ---- ---- 334.90 -3.40 338.30 2375 ---- ---- ---- ---- 339.00 -3.40 342.40 2380 ---- ---- ---- ---- 343.10 -3.40 346.50 2390 ---- ---- ---- ---- 351.30 -3.40 354.70 2400 ---- ---- ---- ---- 359.50 -3.50 363.00 2410 ---- ---- ---- ---- 367.80 -3.50 371.30 2420 ---- ---- ---- ---- 376.20 -3.50 379.70 2425 ---- ---- ---- ---- 380.30 -3.60 383.90 2430 ---- ---- ---- ---- 384.50 -3.60 388.10 2440 ---- ---- ---- ---- 393.00 -3.50 396.50 2450 ---- ---- ---- ---- 401.50 -3.60 405.10 2460 ---- ---- ---- ---- 410.00 -3.60 413.60 2470 ---- ---- ---- ---- 418.60 -3.60 422.20 2475 ---- ---- ---- ---- 422.90 -3.60 426.50 2500 ---- ---- ---- ---- 444.60 -3.70 448.30 2525 ---- ---- ---- ---- 466.50 -3.70 470.20 2550 ---- ---- ---- ---- 488.70 -3.70 492.40 2575 ---- ---- ---- ---- 511.00 -3.90 514.90 2600 ---- ---- ---- ---- 533.60 -3.90 537.50 2625 ---- ---- ---- ---- 556.30 -4.00 560.30 2650 ---- ---- ---- ---- 579.20 -4.00 583.20 OG AUG24 Gold Option PUT 1400 ---- ---- ---- ---- 3.60 -.10 3.70 1425 ---- ---- ---- ---- 4.30 -.10 4.40 1450 ---- ---- ---- ---- 5.10 -.10 5.20 1475 ---- ---- ---- ---- 6.00 -.10 6.10 1500 ---- ---- ---- ---- 7.00 -.20 7.20 1525 ---- ---- ---- ---- 8.10 -.30 8.40 1550 ---- ---- ---- ---- 9.50 -.20 9.70 1575 ---- ---- ---- ---- 10.90 -.40 11.30 1580 ---- ---- ---- ---- 11.30 -.30 11.60 1590 ---- ---- ---- ---- 11.90 -.40 12.30 1600 ---- ---- ---- ---- 12.60 -.40 13.00 1610 ---- ---- ---- ---- 13.30 -.40 13.70 1620 ---- ---- ---- ---- 14.10 -.40 14.50 1625 ---- ---- ---- ---- 14.50 -.40 14.90 1630 ---- ---- ---- ---- 14.80 -.50 15.30 1640 ---- ---- ---- ---- 15.70 -.40 16.10 1650 ---- ---- ---- ---- 16.50 -.50 17.00 1660 ---- ---- ---- ---- 17.40 -.50 17.90 1670 ---- ---- ---- ---- 18.30 -.50 18.80 1675 ---- ---- ---- ---- 18.80 -.50 19.30 1680 ---- ---- ---- ---- 19.30 -.50 19.80 1685 ---- ---- ---- ---- 19.80 -.50 20.30 1690 ---- ---- ---- ---- 20.30 -.50 20.80 1695 ---- ---- ---- ---- 20.80 -.50 21.30 1700 ---- ---- ---- ---- 21.30 -.60 21.90 1705 ---- ---- ---- ---- 21.80 -.60 22.40 1710 ---- ---- ---- ---- 22.40 -.60 23.00 1715 ---- ---- ---- ---- 23.00 -.60 23.60 1720 ---- ---- ---- ---- 23.50 -.70 24.20 1725 ---- ---- ---- ---- 24.10 -.70 24.80 1730 ---- ---- ---- ---- 24.70 -.70 25.40 1735 ---- ---- ---- ---- 25.40 -.60 26.00 1740 ---- ---- ---- ---- 26.00 -.70 26.70 1745 ---- ---- ---- ---- 26.60 -.70 27.30 1750 ---- ---- ---- ---- 27.30 -.70 28.00 1755 ---- ---- ---- ---- 28.00 -.70 28.70 1760 ---- ---- ---- ---- 28.70 -.70 29.40 1765 ---- ---- ---- ---- 29.40 -.70 30.10 1770 ---- ---- ---- ---- 30.10 -.80 30.90 1775 ---- ---- ---- ---- 30.90 -.80 31.70 1780 ---- ---- ---- ---- 31.60 -.80 32.40 1785 ---- ---- ---- ---- 32.40 -.80 33.20 1790 ---- ---- ---- ---- 33.20 -.90 34.10 1795 ---- ---- ---- ---- 34.00 -.90 34.90 1800 ---- ---- ---- ---- 34.90 -.90 35.80 1805 ---- ---- ---- ---- 35.80 -.90 36.70 1810 ---- ---- ---- ---- 36.60 -1.00 37.60 1815 ---- ---- ---- ---- 37.60 -.90 38.50 1820 ---- ---- ---- ---- 38.50 -.90 39.40 1825 ---- ---- ---- ---- 39.50 -.90 40.40 1830 ---- ---- ---- ---- 40.40 -1.00 41.40 1835 ---- ---- ---- ---- 41.40 -1.00 42.40 1840 ---- ---- ---- ---- 42.50 -1.00 43.50 1845 ---- ---- ---- ---- 43.50 -1.10 44.60 1850 ---- ---- ---- ---- 44.60 -1.10 45.70 1855 ---- ---- ---- ---- 45.70 -1.10 46.80 1860 ---- ---- ---- ---- 46.90 -1.10 48.00 1865 ---- ---- ---- ---- 48.10 -1.10 49.20 1870 ---- ---- ---- ---- 49.30 -1.10 50.40 1875 ---- ---- ---- ---- 50.50 -1.20 51.70 1880 ---- ---- ---- ---- 51.80 -1.10 52.90 1885 ---- ---- ---- ---- 53.00 -1.30 54.30 1890 ---- ---- ---- ---- 54.40 -1.20 55.60 1895 ---- ---- ---- ---- 55.70 -1.30 57.00 1900 ---- ---- ---- ---- 57.10 -1.30 58.40 1905 ---- ---- ---- ---- 58.50 -1.30 59.80 1910 ---- ---- ---- ---- 60.00 -1.30 61.30 1915 ---- ---- ---- ---- 61.50 -1.30 62.80 1920 ---- ---- ---- ---- 63.00 -1.40 64.40 1925 ---- ---- ---- ---- 64.60 -1.40 66.00 1930 ---- ---- ---- ---- 66.20 -1.40 67.60 1935 ---- ---- ---- ---- 67.80 -1.50 69.30 1940 ---- ---- ---- ---- 69.50 -1.50 71.00 1945 ---- ---- ---- ---- 71.20 -1.50 72.70 1950 ---- ---- ---- ---- 73.00 -1.50 74.50 1955 ---- ---- ---- ---- 74.80 -1.50 76.30 1960 ---- ---- ---- ---- 76.60 -1.60 78.20 1965 ---- ---- ---- ---- 78.50 -1.60 80.10 1970 ---- ---- ---- ---- 80.40 -1.60 82.00 1975 ---- ---- ---- ---- 82.30 -1.70 84.00 1980 ---- ---- ---- ---- 84.30 -1.70 86.00 1985 ---- ---- ---- ---- 86.40 -1.70 88.10 1990 ---- ---- ---- ---- 88.40 -1.80 90.20 1995 ---- ---- ---- ---- 90.60 -1.70 92.30 2000 ---- ---- ---- ---- 92.70 -1.80 94.50 2005 ---- ---- ---- ---- 94.90 -1.80 96.70 2010 ---- ---- ---- ---- 97.20 -1.80 99.00 2015 ---- ---- ---- ---- 99.50 -1.80 101.30 2020 ---- ---- ---- ---- 101.80 -1.90 103.70 2025 ---- ---- ---- ---- 104.20 -1.90 106.10 2030 ---- ---- ---- ---- 106.60 -2.00 108.60 2035 ---- ---- ---- ---- 109.10 -1.90 111.00 2040 ---- ---- ---- ---- 111.60 -2.00 113.60 2045 ---- ---- ---- ---- 114.20 -2.00 116.20 2050 ---- ---- ---- ---- 116.80 -2.00 118.80 2055 ---- ---- ---- ---- 119.40 -2.00 121.40 2060 ---- ---- ---- ---- 122.10 -2.10 124.20 2065 ---- ---- ---- ---- 124.80 -2.10 126.90 2070 ---- ---- ---- ---- 127.50 -2.20 129.70 2075 ---- ---- ---- ---- 130.30 -2.20 132.50 2080 ---- ---- ---- ---- 133.20 -2.20 135.40 2085 ---- ---- ---- ---- 136.00 -2.30 138.30 2090 ---- ---- ---- ---- 139.00 -2.20 141.20 2095 ---- ---- ---- ---- 141.90 -2.20 144.10 2100 ---- ---- ---- ---- 144.90 -2.30 147.20 2105 ---- ---- ---- ---- 147.90 -2.30 150.20 2110 ---- ---- ---- ---- 150.90 -2.40 153.30 2115 ---- ---- ---- ---- 154.00 -2.40 156.40 2120 ---- ---- ---- ---- 157.10 -2.40 159.50 2125 ---- ---- ---- ---- 160.30 -2.40 162.70 2130 ---- ---- ---- ---- 163.40 -2.40 165.80 2135 ---- ---- ---- ---- 166.60 -2.50 169.10 2140 ---- ---- ---- ---- 169.90 -2.40 172.30 2145 ---- ---- ---- ---- 173.10 -2.50 175.60 2150 ---- ---- ---- ---- 176.40 -2.50 178.90 2155 ---- ---- ---- ---- 179.70 -2.50 182.20 2160 ---- ---- ---- ---- 183.00 -2.60 185.60 2165 ---- ---- ---- ---- 186.40 -2.60 189.00 2170 ---- ---- ---- ---- 189.80 -2.60 192.40 2175 ---- ---- ---- ---- 193.20 -2.60 195.80 2180 ---- ---- ---- ---- 196.60 -2.70 199.30 2185 ---- ---- ---- ---- 200.10 -2.60 202.70 2190 ---- ---- ---- ---- 203.50 -2.70 206.20 2195 ---- ---- ---- ---- 207.00 -2.70 209.70 2200 ---- ---- ---- ---- 210.50 -2.80 213.30 2205 ---- ---- ---- ---- 214.10 -2.70 216.80 2210 ---- ---- ---- ---- 217.60 -2.80 220.40 2215 ---- ---- ---- ---- 221.20 -2.80 224.00 2220 ---- ---- ---- ---- 224.80 -2.80 227.60 2225 ---- ---- ---- ---- 228.40 -2.80 231.20 2230 ---- ---- ---- ---- 232.00 -2.80 234.80 2235 ---- ---- ---- ---- 235.60 -2.90 238.50 2240 ---- ---- ---- ---- 239.30 -2.80 242.10 2245 ---- ---- ---- ---- 242.90 -2.90 245.80 2250 ---- ---- ---- ---- 246.60 -2.90 249.50 2255 ---- ---- ---- ---- 250.30 -3.00 253.30 2260 ---- ---- ---- ---- 254.10 -2.90 257.00 2265 ---- ---- ---- ---- 257.80 -2.90 260.70 2270 ---- ---- ---- ---- 261.50 -3.00 264.50 2275 ---- ---- ---- ---- 265.30 -3.00 268.30 2280 ---- ---- ---- ---- 269.10 -3.00 272.10 2285 ---- ---- ---- ---- 272.90 -3.00 275.90 2290 ---- ---- ---- ---- 276.70 -3.10 279.80 2295 ---- ---- ---- ---- 280.60 -3.00 283.60 2300 ---- ---- ---- ---- 284.40 -3.10 287.50 2305 ---- ---- ---- ---- 288.30 -3.10 291.40 2310 ---- ---- ---- ---- 292.10 -3.10 295.20 2315 ---- ---- ---- ---- 296.00 -3.20 299.20 2320 ---- ---- ---- ---- 299.90 -3.20 303.10 2325 ---- ---- ---- ---- 303.90 -3.10 307.00 2330 ---- ---- ---- ---- 307.80 -3.20 311.00 2335 ---- ---- ---- ---- 311.70 -3.20 314.90 2340 ---- ---- ---- ---- 315.70 -3.20 318.90 2345 ---- ---- ---- ---- 319.70 -3.20 322.90 2350 ---- ---- ---- ---- 323.70 -3.20 326.90 2355 ---- ---- ---- ---- 327.70 -3.20 330.90 2360 ---- ---- ---- ---- 331.70 -3.30 335.00 2365 ---- ---- ---- ---- 335.70 -3.30 339.00 2370 ---- ---- ---- ---- 339.80 -3.30 343.10 2375 ---- ---- ---- ---- 343.80 -3.30 347.10 2380 ---- ---- ---- ---- 347.90 -3.30 351.20 2390 ---- ---- ---- ---- 356.10 -3.30 359.40 2400 ---- ---- ---- ---- 364.30 -3.40 367.70 2410 ---- ---- ---- ---- 372.60 -3.40 376.00 2420 ---- ---- ---- ---- 381.00 -3.40 384.40 2425 ---- ---- ---- ---- 385.10 -3.50 388.60 2430 ---- ---- ---- ---- 389.30 -3.50 392.80 2440 ---- ---- ---- ---- 397.80 -3.40 401.20 2450 ---- ---- ---- ---- 406.20 -3.50 409.70 2460 ---- ---- ---- ---- 414.70 -3.50 418.20 2470 ---- ---- ---- ---- 423.30 -3.50 426.80 2475 ---- ---- ---- ---- 427.60 -3.50 431.10 2500 ---- ---- ---- ---- 449.20 -3.60 452.80 2525 ---- ---- ---- ---- 471.00 -3.70 474.70 2550 ---- ---- ---- ---- 493.10 -3.70 496.80 2575 ---- ---- ---- ---- 515.40 -3.70 519.10 2600 ---- ---- ---- ---- 537.80 -3.80 541.60 2625 ---- ---- ---- ---- 560.40 -3.90 564.30 2650 ---- ---- ---- ---- 583.20 -3.90 587.10 OG SEP24 Gold Option PUT 1475 ---- ---- ---- ---- 7.40 -.20 7.60 1500 ---- ---- ---- ---- 8.50 -.20 8.70 1525 ---- ---- ---- ---- 9.70 -.30 10.00 1550 ---- ---- ---- ---- 11.10 -.30 11.40 1575 ---- ---- ---- ---- 12.70 -.30 13.00 1600 ---- ---- ---- ---- 14.40 -.40 14.80 1625 ---- ---- ---- ---- 16.30 -.50 16.80 1650 ---- ---- ---- ---- 18.50 -.40 18.90 1660 ---- ---- ---- ---- 19.40 -.50 19.90 1670 ---- ---- ---- ---- 20.40 -.50 20.90 1675 ---- ---- ---- ---- 20.90 -.50 21.40 1680 ---- ---- ---- ---- 21.40 -.50 21.90 1690 ---- ---- ---- ---- 22.40 -.60 23.00 1700 ---- ---- ---- ---- 23.50 -.60 24.10 1710 ---- ---- ---- ---- 24.60 -.60 25.20 1720 ---- ---- ---- ---- 25.80 -.60 26.40 1725 ---- ---- ---- ---- 26.40 -.60 27.00 1730 ---- ---- ---- ---- 27.00 -.70 27.70 1740 ---- ---- ---- ---- 28.30 -.70 29.00 1750 ---- ---- ---- ---- 29.70 -.70 30.40 1760 ---- ---- ---- ---- 31.10 -.70 31.80 1765 ---- ---- ---- ---- 31.80 -.70 32.50 1770 ---- ---- ---- ---- 32.60 -.70 33.30 1775 ---- ---- ---- ---- 33.30 -.80 34.10 1780 ---- ---- ---- ---- 34.10 -.80 34.90 1785 ---- ---- ---- ---- 34.90 -.80 35.70 1790 ---- ---- ---- ---- 35.70 -.80 36.50 1795 ---- ---- ---- ---- 36.50 -.90 37.40 1800 ---- ---- ---- ---- 37.40 -.80 38.20 1805 ---- ---- ---- ---- 38.30 -.80 39.10 1810 ---- ---- ---- ---- 39.20 -.80 40.00 1815 ---- ---- ---- ---- 40.10 -.90 41.00 1820 ---- ---- ---- ---- 41.00 -.90 41.90 1825 ---- ---- ---- ---- 42.00 -.90 42.90 1830 ---- ---- ---- ---- 43.00 -.90 43.90 1835 ---- ---- ---- ---- 44.00 -1.00 45.00 1840 ---- ---- ---- ---- 45.10 -.90 46.00 1845 ---- ---- ---- ---- 46.10 -1.00 47.10 1850 ---- ---- ---- ---- 47.20 -1.00 48.20 1855 ---- ---- ---- ---- 48.30 -1.10 49.40 1860 ---- ---- ---- ---- 49.50 -1.00 50.50 1865 ---- ---- ---- ---- 50.60 -1.10 51.70 1870 ---- ---- ---- ---- 51.90 -1.00 52.90 1875 ---- ---- ---- ---- 53.10 -1.10 54.20 1880 ---- ---- ---- ---- 54.30 -1.20 55.50 1885 ---- ---- ---- ---- 55.60 -1.20 56.80 1890 ---- ---- ---- ---- 57.00 -1.10 58.10 1895 ---- ---- ---- ---- 58.30 -1.20 59.50 1900 ---- ---- ---- ---- 59.70 -1.20 60.90 1905 ---- ---- ---- ---- 61.10 -1.20 62.30 1910 ---- ---- ---- ---- 62.60 -1.20 63.80 1915 ---- ---- ---- ---- 64.00 -1.30 65.30 1920 ---- ---- ---- ---- 65.60 -1.20 66.80 1925 ---- ---- ---- ---- 67.10 -1.30 68.40 1930 ---- ---- ---- ---- 68.70 -1.30 70.00 1935 ---- ---- ---- ---- 70.30 -1.40 71.70 1940 ---- ---- ---- ---- 72.00 -1.30 73.30 1945 ---- ---- ---- ---- 73.70 -1.30 75.00 1950 ---- ---- ---- ---- 75.40 -1.40 76.80 1955 ---- ---- ---- ---- 77.10 -1.50 78.60 1960 ---- ---- ---- ---- 78.90 -1.50 80.40 1965 ---- ---- ---- ---- 80.80 -1.40 82.20 1970 ---- ---- ---- ---- 82.60 -1.50 84.10 1975 ---- ---- ---- ---- 84.50 -1.60 86.10 1980 ---- ---- ---- ---- 86.50 -1.50 88.00 1985 ---- ---- ---- ---- 88.50 -1.50 90.00 1990 ---- ---- ---- ---- 90.50 -1.60 92.10 1995 ---- ---- ---- ---- 92.50 -1.70 94.20 2000 ---- ---- ---- ---- 94.60 -1.70 96.30 2005 ---- ---- ---- ---- 96.80 -1.60 98.40 2010 ---- ---- ---- ---- 99.00 -1.60 100.60 2015 ---- ---- ---- ---- 101.20 -1.70 102.90 2020 ---- ---- ---- ---- 103.40 -1.70 105.10 2025 ---- ---- ---- ---- 105.70 -1.80 107.50 2030 ---- ---- ---- ---- 108.00 -1.80 109.80 2035 ---- ---- ---- ---- 110.40 -1.80 112.20 2040 ---- ---- ---- ---- 112.80 -1.80 114.60 2045 ---- ---- ---- ---- 115.30 -1.80 117.10 2050 ---- ---- ---- ---- 117.70 -1.90 119.60 2055 ---- ---- ---- ---- 120.30 -1.90 122.20 2060 ---- ---- ---- ---- 122.80 -1.90 124.70 2065 ---- ---- ---- ---- 125.40 -2.00 127.40 2070 ---- ---- ---- ---- 128.10 -1.90 130.00 2075 ---- ---- ---- ---- 130.70 -2.00 132.70 2080 ---- ---- ---- ---- 133.50 -2.00 135.50 2085 ---- ---- ---- ---- 136.20 -2.00 138.20 2090 ---- ---- ---- ---- 139.00 -2.00 141.00 2095 ---- ---- ---- ---- 141.80 -2.10 143.90 2100 ---- ---- ---- ---- 144.70 -2.10 146.80 2105 ---- ---- ---- ---- 147.60 -2.10 149.70 2110 ---- ---- ---- ---- 150.50 -2.10 152.60 2115 ---- ---- ---- ---- 153.40 -2.20 155.60 2120 ---- ---- ---- ---- 156.40 -2.20 158.60 2125 ---- ---- ---- ---- 159.40 -2.20 161.60 2130 ---- ---- ---- ---- 162.50 -2.20 164.70 2135 ---- ---- ---- ---- 165.60 -2.20 167.80 2140 ---- ---- ---- ---- 168.70 -2.30 171.00 2145 ---- ---- ---- ---- 171.80 -2.30 174.10 2150 ---- ---- ---- ---- 175.00 -2.30 177.30 2155 ---- ---- ---- ---- 178.20 -2.40 180.60 2160 ---- ---- ---- ---- 181.50 -2.30 183.80 2165 ---- ---- ---- ---- 184.70 -2.40 187.10 2170 ---- ---- ---- ---- 188.00 -2.40 190.40 2175 ---- ---- ---- ---- 191.30 -2.40 193.70 2180 ---- ---- ---- ---- 194.70 -2.40 197.10 2185 ---- ---- ---- ---- 198.10 -2.40 200.50 2190 ---- ---- ---- ---- 201.40 -2.50 203.90 2195 ---- ---- ---- ---- 204.90 -2.40 207.30 2200 ---- ---- ---- ---- 208.30 -2.50 210.80 2205 ---- ---- ---- ---- 211.80 -2.50 214.30 2210 ---- ---- ---- ---- 215.30 -2.50 217.80 2215 ---- ---- ---- ---- 218.80 -2.50 221.30 2220 ---- ---- ---- ---- 222.30 -2.60 224.90 2225 ---- ---- ---- ---- 225.90 -2.60 228.50 2230 ---- ---- ---- ---- 229.50 -2.60 232.10 2235 ---- ---- ---- ---- 233.10 -2.60 235.70 2240 ---- ---- ---- ---- 236.70 -2.60 239.30 2245 ---- ---- ---- ---- 240.30 -2.70 243.00 2250 ---- ---- ---- ---- 244.00 -2.60 246.60 2255 ---- ---- ---- ---- 247.70 -2.60 250.30 2260 ---- ---- ---- ---- 251.30 -2.70 254.00 2265 ---- ---- ---- ---- 255.10 -2.70 257.80 2270 ---- ---- ---- ---- 258.80 -2.70 261.50 2275 ---- ---- ---- ---- 262.50 -2.80 265.30 2280 ---- ---- ---- ---- 266.30 -2.70 269.00 2285 ---- ---- ---- ---- 270.10 -2.70 272.80 2290 ---- ---- ---- ---- 273.90 -2.80 276.70 2295 ---- ---- ---- ---- 277.70 -2.80 280.50 2300 ---- ---- ---- ---- 281.50 -2.80 284.30 2305 ---- ---- ---- ---- 285.40 -2.80 288.20 2310 ---- ---- ---- ---- 289.20 -2.90 292.10 2315 ---- ---- ---- ---- 293.10 -2.80 295.90 2320 ---- ---- ---- ---- 297.00 -2.90 299.90 2325 ---- ---- ---- ---- 300.90 -2.90 303.80 2330 ---- ---- ---- ---- 304.80 -2.90 307.70 2335 ---- ---- ---- ---- 308.70 -3.00 311.70 2340 ---- ---- ---- ---- 312.70 -2.90 315.60 2345 ---- ---- ---- ---- 316.70 -2.90 319.60 2350 ---- ---- ---- ---- 320.60 -3.00 323.60 2355 ---- ---- ---- ---- 324.60 -3.00 327.60 2360 ---- ---- ---- ---- 328.60 -3.00 331.60 2365 ---- ---- ---- ---- 332.70 -2.90 335.60 2370 ---- ---- ---- ---- 336.70 -3.00 339.70 2375 ---- ---- ---- ---- 340.70 -3.00 343.70 2380 ---- ---- ---- ---- 344.80 -3.00 347.80 2385 ---- ---- ---- ---- 348.90 -3.00 351.90 2390 ---- ---- ---- ---- 352.90 -3.10 356.00 2400 ---- ---- ---- ---- 361.10 -3.10 364.20 2410 ---- ---- ---- ---- 369.40 -3.10 372.50 2420 ---- ---- ---- ---- 377.70 -3.10 380.80 2425 ---- ---- ---- ---- 381.90 -3.10 385.00 2430 ---- ---- ---- ---- 386.00 -3.20 389.20 2440 ---- ---- ---- ---- 394.40 -3.20 397.60 2450 ---- ---- ---- ---- 402.80 -3.20 406.00 2460 ---- ---- ---- ---- 411.30 -3.20 414.50 2470 ---- ---- ---- ---- 419.80 -3.20 423.00 2475 ---- ---- ---- ---- 424.10 -3.20 427.30 2480 ---- ---- ---- ---- 428.40 -3.20 431.60 2500 ---- ---- ---- ---- 445.60 -3.30 448.90 2525 ---- ---- ---- ---- 467.30 -3.30 470.60 2550 ---- ---- ---- ---- 489.20 -3.40 492.60 2575 ---- ---- ---- ---- 511.30 -3.50 514.80 2600 ---- ---- ---- ---- 533.60 -3.50 537.10 2625 ---- ---- ---- ---- 556.10 -3.50 559.60 2650 ---- ---- ---- ---- 578.70 -3.60 582.30 2675 ---- ---- ---- ---- 601.50 -3.60 605.10 OG OCT24 Gold Option PUT 1500 ---- ---- ---- ---- 7.90 -.20 8.10 1525 ---- ---- ---- ---- 9.20 -.20 9.40 1550 ---- ---- ---- ---- 10.60 -.30 10.90 1575 ---- ---- ---- ---- 12.30 -.30 12.60 1600 ---- ---- ---- ---- 14.20 -.40 14.60 1625 ---- ---- ---- ---- 16.30 -.40 16.70 1650 ---- ---- ---- ---- 18.70 -.40 19.10 1675 ---- ---- ---- ---- 21.30 -.50 21.80 1680 ---- ---- ---- ---- 21.90 -.50 22.40 1690 ---- ---- ---- ---- 23.10 -.50 23.60 1700 ---- ---- ---- ---- 24.30 -.50 24.80 1710 ---- ---- ---- ---- 25.50 -.60 26.10 1720 ---- ---- ---- ---- 26.90 -.60 27.50 1725 ---- ---- ---- ---- 27.50 -.70 28.20 1730 ---- ---- ---- ---- 28.20 -.70 28.90 1740 ---- ---- ---- ---- 29.70 -.60 30.30 1750 ---- ---- ---- ---- 31.10 -.70 31.80 1760 ---- ---- ---- ---- 32.70 -.70 33.40 1770 ---- ---- ---- ---- 34.30 -.80 35.10 1775 ---- ---- ---- ---- 35.10 -.80 35.90 1780 ---- ---- ---- ---- 36.00 -.80 36.80 1785 ---- ---- ---- ---- 36.90 -.80 37.70 1790 ---- ---- ---- ---- 37.80 -.80 38.60 1795 ---- ---- ---- ---- 38.70 -.80 39.50 1800 ---- ---- ---- ---- 39.60 -.80 40.40 1805 ---- ---- ---- ---- 40.50 -.90 41.40 1810 ---- ---- ---- ---- 41.50 -.90 42.40 1815 ---- ---- ---- ---- 42.50 -.90 43.40 1820 ---- ---- ---- ---- 43.50 -.90 44.40 1825 ---- ---- ---- ---- 44.50 -.90 45.40 1830 ---- ---- ---- ---- 45.60 -.90 46.50 1835 ---- ---- ---- ---- 46.60 -1.00 47.60 1840 ---- ---- ---- ---- 47.70 -1.00 48.70 1845 ---- ---- ---- ---- 48.90 -1.00 49.90 1850 ---- ---- ---- ---- 50.00 -1.00 51.00 1855 ---- ---- ---- ---- 51.20 -1.00 52.20 1860 ---- ---- ---- ---- 52.40 -1.00 53.40 1865 ---- ---- ---- ---- 53.60 -1.10 54.70 1870 ---- ---- ---- ---- 54.80 -1.10 55.90 1875 ---- ---- ---- ---- 56.10 -1.10 57.20 1880 ---- ---- ---- ---- 57.40 -1.10 58.50 1885 ---- ---- ---- ---- 58.80 -1.10 59.90 1890 ---- ---- ---- ---- 60.10 -1.20 61.30 1895 ---- ---- ---- ---- 61.50 -1.20 62.70 1900 ---- ---- ---- ---- 62.90 -1.20 64.10 1905 ---- ---- ---- ---- 64.40 -1.20 65.60 1910 ---- ---- ---- ---- 65.90 -1.20 67.10 1915 ---- ---- ---- ---- 67.40 -1.20 68.60 1920 ---- ---- ---- ---- 68.90 -1.30 70.20 1925 ---- ---- ---- ---- 70.50 -1.30 71.80 1930 ---- ---- ---- ---- 72.10 -1.30 73.40 1935 ---- ---- ---- ---- 73.80 -1.30 75.10 1940 ---- ---- ---- ---- 75.40 -1.40 76.80 1945 ---- ---- ---- ---- 77.20 -1.40 78.60 1950 ---- ---- ---- ---- 78.90 -1.40 80.30 1955 ---- ---- ---- ---- 80.70 -1.40 82.10 1960 ---- ---- ---- ---- 82.50 -1.50 84.00 1965 ---- ---- ---- ---- 84.40 -1.50 85.90 1970 ---- ---- ---- ---- 86.30 -1.50 87.80 1975 ---- ---- ---- ---- 88.30 -1.50 89.80 1980 ---- ---- ---- ---- 90.30 -1.50 91.80 1985 ---- ---- ---- ---- 92.30 -1.50 93.80 1990 ---- ---- ---- ---- 94.30 -1.60 95.90 1995 ---- ---- ---- ---- 96.50 -1.60 98.10 2000 ---- ---- ---- ---- 98.60 -1.60 100.20 2005 ---- ---- ---- ---- 100.80 -1.60 102.40 2010 ---- ---- ---- ---- 103.00 -1.70 104.70 2015 ---- ---- ---- ---- 105.30 -1.70 107.00 2020 ---- ---- ---- ---- 107.60 -1.70 109.30 2025 ---- ---- ---- ---- 110.00 -1.70 111.70 2030 ---- ---- ---- ---- 112.30 -1.80 114.10 2035 ---- ---- ---- ---- 114.80 -1.80 116.60 2040 ---- ---- ---- ---- 117.20 -1.80 119.00 2045 ---- ---- ---- ---- 119.70 -1.90 121.60 2050 ---- ---- ---- ---- 122.30 -1.80 124.10 2055 ---- ---- ---- ---- 124.90 -1.80 126.70 2060 ---- ---- ---- ---- 127.50 -1.90 129.40 2065 ---- ---- ---- ---- 130.10 -1.90 132.00 2070 ---- ---- ---- ---- 132.80 -1.90 134.70 2075 ---- ---- ---- ---- 135.50 -2.00 137.50 2080 ---- ---- ---- ---- 138.30 -2.00 140.30 2085 ---- ---- ---- ---- 141.10 -2.00 143.10 2090 ---- ---- ---- ---- 143.90 -2.00 145.90 2095 ---- ---- ---- ---- 146.80 -2.00 148.80 2100 ---- ---- ---- ---- 149.60 -2.10 151.70 2105 ---- ---- ---- ---- 152.60 -2.00 154.60 2110 ---- ---- ---- ---- 155.50 -2.10 157.60 2115 ---- ---- ---- ---- 158.50 -2.10 160.60 2120 ---- ---- ---- ---- 161.50 -2.10 163.60 2125 ---- ---- ---- ---- 164.50 -2.20 166.70 2130 ---- ---- ---- ---- 167.60 -2.20 169.80 2135 ---- ---- ---- ---- 170.70 -2.20 172.90 2140 ---- ---- ---- ---- 173.80 -2.20 176.00 2145 ---- ---- ---- ---- 177.00 -2.20 179.20 2150 ---- ---- ---- ---- 180.10 -2.30 182.40 2155 ---- ---- ---- ---- 183.30 -2.30 185.60 2160 ---- ---- ---- ---- 186.60 -2.30 188.90 2165 ---- ---- ---- ---- 189.80 -2.30 192.10 2170 ---- ---- ---- ---- 193.10 -2.40 195.50 2175 ---- ---- ---- ---- 196.40 -2.40 198.80 2180 ---- ---- ---- ---- 199.80 -2.30 202.10 2185 ---- ---- ---- ---- 203.10 -2.40 205.50 2190 ---- ---- ---- ---- 206.50 -2.40 208.90 2195 ---- ---- ---- ---- 209.90 -2.40 212.30 2200 ---- ---- ---- ---- 213.30 -2.50 215.80 2205 ---- ---- ---- ---- 216.80 -2.40 219.20 2210 ---- ---- ---- ---- 220.30 -2.40 222.70 2215 ---- ---- ---- ---- 223.80 -2.50 226.30 2220 ---- ---- ---- ---- 227.30 -2.50 229.80 2225 ---- ---- ---- ---- 230.80 -2.50 233.30 2230 ---- ---- ---- ---- 234.40 -2.50 236.90 2235 ---- ---- ---- ---- 238.00 -2.50 240.50 2240 ---- ---- ---- ---- 241.60 -2.50 244.10 2245 ---- ---- ---- ---- 245.20 -2.60 247.80 2250 ---- ---- ---- ---- 248.80 -2.60 251.40 2255 ---- ---- ---- ---- 252.50 -2.60 255.10 2260 ---- ---- ---- ---- 256.10 -2.70 258.80 2265 ---- ---- ---- ---- 259.80 -2.70 262.50 2270 ---- ---- ---- ---- 263.50 -2.70 266.20 2275 ---- ---- ---- ---- 267.30 -2.70 270.00 2280 ---- ---- ---- ---- 271.00 -2.70 273.70 2285 ---- ---- ---- ---- 274.80 -2.70 277.50 2290 ---- ---- ---- ---- 278.60 -2.70 281.30 2295 ---- ---- ---- ---- 282.30 -2.80 285.10 2300 ---- ---- ---- ---- 286.20 -2.70 288.90 2305 ---- ---- ---- ---- 290.00 -2.80 292.80 2310 ---- ---- ---- ---- 293.80 -2.80 296.60 2315 ---- ---- ---- ---- 297.70 -2.80 300.50 2320 ---- ---- ---- ---- 301.60 -2.80 304.40 2325 ---- ---- ---- ---- 305.40 -2.90 308.30 2330 ---- ---- ---- ---- 309.30 -2.90 312.20 2335 ---- ---- ---- ---- 313.30 -2.80 316.10 2340 ---- ---- ---- ---- 317.20 -2.90 320.10 2345 ---- ---- ---- ---- 321.10 -2.90 324.00 2350 ---- ---- ---- ---- 325.10 -2.90 328.00 2355 ---- ---- ---- ---- 329.10 -2.90 332.00 2360 ---- ---- ---- ---- 333.10 -2.90 336.00 2365 ---- ---- ---- ---- 337.10 -2.90 340.00 2370 ---- ---- ---- ---- 341.10 -2.90 344.00 2375 ---- ---- ---- ---- 345.10 -3.00 348.10 2380 ---- ---- ---- ---- 349.20 -2.90 352.10 2385 ---- ---- ---- ---- 353.20 -3.00 356.20 2390 ---- ---- ---- ---- 357.30 -3.00 360.30 2400 ---- ---- ---- ---- 365.40 -3.00 368.40 2410 ---- ---- ---- ---- 373.70 -3.00 376.70 2420 ---- ---- ---- ---- 381.90 -3.10 385.00 2425 ---- ---- ---- ---- 386.10 -3.00 389.10 2430 ---- ---- ---- ---- 390.20 -3.10 393.30 2440 ---- ---- ---- ---- 398.60 -3.10 401.70 2450 ---- ---- ---- ---- 407.00 -3.10 410.10 2460 ---- ---- ---- ---- 415.40 -3.10 418.50 2470 ---- ---- ---- ---- 423.90 -3.10 427.00 2475 ---- ---- ---- ---- 428.10 -3.20 431.30 2480 ---- ---- ---- ---- 432.40 -3.20 435.60 2500 ---- ---- ---- ---- 449.50 -3.20 452.70 2525 ---- ---- ---- ---- 471.20 -3.20 474.40 2550 ---- ---- ---- ---- 493.00 -3.30 496.30 2575 ---- ---- ---- ---- 515.00 -3.40 518.40 2600 ---- ---- ---- ---- 537.20 -3.40 540.60 2625 ---- ---- ---- ---- 559.60 -3.40 563.00 2650 ---- ---- ---- ---- 582.10 -3.50 585.60 2675 ---- ---- ---- ---- 604.80 -3.50 608.30 OG NOV24 Gold Option PUT 1500 ---- ---- ---- ---- 8.10 -.20 8.30 1525 ---- ---- ---- ---- 9.40 -.30 9.70 1550 ---- ---- ---- ---- 11.00 -.20 11.20 1575 ---- ---- ---- ---- 12.70 -.30 13.00 1600 ---- ---- ---- ---- 14.70 -.30 15.00 1625 ---- ---- ---- ---- 16.90 -.40 17.30 1650 ---- ---- ---- ---- 19.40 -.40 19.80 1675 ---- ---- ---- ---- 22.10 -.50 22.60 1690 ---- ---- ---- ---- 23.90 -.50 24.40 1700 ---- ---- ---- ---- 25.20 -.50 25.70 1710 ---- ---- ---- ---- 26.50 -.60 27.10 1720 ---- ---- ---- ---- 27.90 -.50 28.40 1725 ---- ---- ---- ---- 28.60 -.60 29.20 1730 ---- ---- ---- ---- 29.30 -.60 29.90 1740 ---- ---- ---- ---- 30.80 -.60 31.40 1750 ---- ---- ---- ---- 32.40 -.60 33.00 1760 ---- ---- ---- ---- 34.00 -.60 34.60 1770 ---- ---- ---- ---- 35.60 -.70 36.30 1775 ---- ---- ---- ---- 36.50 -.70 37.20 1780 ---- ---- ---- ---- 37.40 -.70 38.10 1790 ---- ---- ---- ---- 39.20 -.70 39.90 1795 ---- ---- ---- ---- 40.10 -.80 40.90 1800 ---- ---- ---- ---- 41.10 -.70 41.80 1805 ---- ---- ---- ---- 42.00 -.80 42.80 1810 ---- ---- ---- ---- 43.00 -.80 43.80 1815 ---- ---- ---- ---- 44.00 -.80 44.80 1820 ---- ---- ---- ---- 45.00 -.80 45.80 1825 ---- ---- ---- ---- 46.10 -.80 46.90 1830 ---- ---- ---- ---- 47.10 -.90 48.00 1835 ---- ---- ---- ---- 48.20 -.90 49.10 1840 ---- ---- ---- ---- 49.30 -.90 50.20 1845 ---- ---- ---- ---- 50.40 -.90 51.30 1850 ---- ---- ---- ---- 51.60 -.90 52.50 1855 ---- ---- ---- ---- 52.70 -.90 53.60 1860 ---- ---- ---- ---- 53.90 -.90 54.80 1865 ---- ---- ---- ---- 55.10 -1.00 56.10 1870 ---- ---- ---- ---- 56.30 -1.00 57.30 1875 ---- ---- ---- ---- 57.60 -1.00 58.60 1880 ---- ---- ---- ---- 58.90 -.90 59.80 1885 ---- ---- ---- ---- 60.10 -1.00 61.10 1890 ---- ---- ---- ---- 61.50 -1.00 62.50 1895 ---- ---- ---- ---- 62.80 -1.00 63.80 1900 ---- ---- ---- ---- 64.20 -1.00 65.20 1905 ---- ---- ---- ---- 65.60 -1.00 66.60 1910 ---- ---- ---- ---- 67.00 -1.10 68.10 1915 ---- ---- ---- ---- 68.40 -1.10 69.50 1920 ---- ---- ---- ---- 69.90 -1.10 71.00 1925 ---- ---- ---- ---- 71.40 -1.10 72.50 1930 ---- ---- ---- ---- 72.90 -1.20 74.10 1935 ---- ---- ---- ---- 74.50 -1.20 75.70 1940 ---- ---- ---- ---- 76.10 -1.20 77.30 1945 ---- ---- ---- ---- 77.70 -1.20 78.90 1950 ---- ---- ---- ---- 79.40 -1.20 80.60 1955 ---- ---- ---- ---- 81.10 -1.20 82.30 1960 ---- ---- ---- ---- 82.80 -1.30 84.10 1965 ---- ---- ---- ---- 84.60 -1.20 85.80 1970 ---- ---- ---- ---- 86.40 -1.30 87.70 1975 ---- ---- ---- ---- 88.20 -1.30 89.50 1980 ---- ---- ---- ---- 90.10 -1.30 91.40 1985 ---- ---- ---- ---- 92.00 -1.30 93.30 1990 ---- ---- ---- ---- 94.00 -1.30 95.30 1995 ---- ---- ---- ---- 96.00 -1.30 97.30 2000 ---- ---- ---- ---- 98.00 -1.40 99.40 2005 ---- ---- ---- ---- 100.10 -1.40 101.50 2010 ---- ---- ---- ---- 102.20 -1.40 103.60 2015 ---- ---- ---- ---- 104.40 -1.40 105.80 2020 ---- ---- ---- ---- 106.60 -1.40 108.00 2025 ---- ---- ---- ---- 108.80 -1.50 110.30 2030 ---- ---- ---- ---- 111.10 -1.50 112.60 2035 ---- ---- ---- ---- 113.40 -1.50 114.90 2040 ---- ---- ---- ---- 115.80 -1.50 117.30 2045 ---- ---- ---- ---- 118.20 -1.60 119.80 2050 ---- ---- ---- ---- 120.60 -1.60 122.20 2055 ---- ---- ---- ---- 123.10 -1.60 124.70 2060 ---- ---- ---- ---- 125.70 -1.60 127.30 2065 ---- ---- ---- ---- 128.20 -1.70 129.90 2070 ---- ---- ---- ---- 130.80 -1.70 132.50 2075 ---- ---- ---- ---- 133.50 -1.60 135.10 2080 ---- ---- ---- ---- 136.20 -1.60 137.80 2085 ---- ---- ---- ---- 138.90 -1.70 140.60 2090 ---- ---- ---- ---- 141.60 -1.80 143.40 2095 ---- ---- ---- ---- 144.40 -1.80 146.20 2100 ---- ---- ---- ---- 147.30 -1.70 149.00 2105 ---- ---- ---- ---- 150.10 -1.80 151.90 2110 ---- ---- ---- ---- 153.00 -1.80 154.80 2115 ---- ---- ---- ---- 155.90 -1.90 157.80 2120 ---- ---- ---- ---- 158.90 -1.80 160.70 2125 ---- ---- ---- ---- 161.90 -1.90 163.80 2130 ---- ---- ---- ---- 164.90 -1.90 166.80 2135 ---- ---- ---- ---- 168.00 -1.90 169.90 2140 ---- ---- ---- ---- 171.10 -1.90 173.00 2145 ---- ---- ---- ---- 174.20 -1.90 176.10 2150 ---- ---- ---- ---- 177.40 -1.90 179.30 630 2155 ---- ---- ---- ---- 180.60 -1.90 182.50 2160 ---- ---- ---- ---- 183.80 -1.90 185.70 2165 ---- ---- ---- ---- 187.00 -2.00 189.00 2170 ---- ---- ---- ---- 190.30 -2.00 192.30 2175 ---- ---- ---- ---- 193.60 -2.00 195.60 2180 ---- ---- ---- ---- 196.90 -2.00 198.90 2185 ---- ---- ---- ---- 200.20 -2.10 202.30 2190 ---- ---- ---- ---- 203.60 -2.10 205.70 2195 ---- ---- ---- ---- 207.00 -2.10 209.10 2200 ---- ---- ---- ---- 210.40 -2.10 212.50 2205 ---- ---- ---- ---- 213.80 -2.10 215.90 2210 ---- ---- ---- ---- 217.30 -2.10 219.40 2215 ---- ---- ---- ---- 220.80 -2.10 222.90 2220 ---- ---- ---- ---- 224.30 -2.10 226.40 2225 ---- ---- ---- ---- 227.80 -2.10 229.90 2230 ---- ---- ---- ---- 231.30 -2.20 233.50 2235 ---- ---- ---- ---- 234.80 -2.20 237.00 2240 ---- ---- ---- ---- 238.40 -2.20 240.60 2245 ---- ---- ---- ---- 242.00 -2.20 244.20 2250 ---- ---- ---- ---- 245.60 -2.20 247.80 2255 ---- ---- ---- ---- 249.20 -2.20 251.40 2260 ---- ---- ---- ---- 252.80 -2.20 255.00 2265 ---- ---- ---- ---- 256.40 -2.30 258.70 2270 ---- ---- ---- ---- 260.10 -2.20 262.30 2275 ---- ---- ---- ---- 263.70 -2.30 266.00 2280 ---- ---- ---- ---- 267.40 -2.30 269.70 2285 ---- ---- ---- ---- 271.10 -2.30 273.40 2290 ---- ---- ---- ---- 274.80 -2.30 277.10 2295 ---- ---- ---- ---- 278.50 -2.30 280.80 2300 ---- ---- ---- ---- 282.20 -2.30 284.50 2305 ---- ---- ---- ---- 285.90 -2.40 288.30 2310 ---- ---- ---- ---- 289.60 -2.40 292.00 2315 ---- ---- ---- ---- 293.40 -2.40 295.80 2320 ---- ---- ---- ---- 297.20 -2.40 299.60 2325 ---- ---- ---- ---- 300.90 -2.40 303.30 2330 ---- ---- ---- ---- 304.70 -2.40 307.10 2335 ---- ---- ---- ---- 308.50 -2.50 311.00 2340 ---- ---- ---- ---- 312.30 -2.50 314.80 2345 ---- ---- ---- ---- 316.20 -2.40 318.60 2350 ---- ---- ---- ---- 320.00 -2.50 322.50 2355 ---- ---- ---- ---- 323.80 -2.50 326.30 2360 ---- ---- ---- ---- 327.70 -2.50 330.20 2365 ---- ---- ---- ---- 331.60 -2.50 334.10 2370 ---- ---- ---- ---- 335.50 -2.50 338.00 2375 ---- ---- ---- ---- 339.30 -2.60 341.90 2380 ---- ---- ---- ---- 343.30 -2.50 345.80 2385 ---- ---- ---- ---- 347.20 -2.50 349.70 2390 ---- ---- ---- ---- 351.10 -2.60 353.70 2395 ---- ---- ---- ---- 355.10 -2.50 357.60 2400 ---- ---- ---- ---- 359.00 -2.60 361.60 2410 ---- ---- ---- ---- 367.00 -2.50 369.50 2420 ---- ---- ---- ---- 374.90 -2.70 377.60 2425 ---- ---- ---- ---- 379.00 -2.60 381.60 2430 ---- ---- ---- ---- 383.00 -2.60 385.60 2440 ---- ---- ---- ---- 391.10 -2.60 393.70 2450 ---- ---- ---- ---- 399.20 -2.70 401.90 2460 ---- ---- ---- ---- 407.40 -2.70 410.10 2470 ---- ---- ---- ---- 415.60 -2.70 418.30 2475 ---- ---- ---- ---- 419.80 -2.70 422.50 2480 ---- ---- ---- ---- 423.90 -2.70 426.60 2490 ---- ---- ---- ---- 432.20 -2.70 434.90 2500 ---- ---- ---- ---- 440.60 -2.70 443.30 2525 ---- ---- ---- ---- 461.60 -2.80 464.40 2550 ---- ---- ---- ---- 482.90 -2.80 485.70 2575 ---- ---- ---- ---- 504.40 -2.90 507.30 2600 ---- ---- ---- ---- 526.10 -2.90 529.00 2625 ---- ---- ---- ---- 548.00 -3.00 551.00 2650 ---- ---- ---- ---- 570.20 -2.90 573.10 2675 ---- ---- ---- ---- 592.40 -3.10 595.50 2700 ---- ---- ---- ---- 614.90 -3.00 617.90 OG DEC24 Gold Option PUT 950 ---- ---- ---- ---- .30 .00 .30 975 ---- ---- ---- ---- .40 .00 .40 1000 ---- ---- ---- ---- .40 -.10 .50 1025 ---- ---- ---- ---- .50 -.10 .60 1050 ---- ---- ---- ---- .70 .00 .70 1075 ---- ---- ---- ---- .80 .00 .80 1100 ---- ---- ---- ---- 1.00 .00 1.00 1125 ---- ---- ---- ---- 1.20 .00 1.20 1130 ---- ---- ---- ---- 1.20 -.10 1.30 1140 ---- ---- ---- ---- 1.30 -.10 1.40 1150 ---- ---- ---- ---- 1.40 -.10 1.50 1160 ---- ---- ---- ---- 1.50 -.10 1.60 1170 ---- ---- ---- ---- 1.60 -.10 1.70 1175 ---- ---- ---- ---- 1.70 .00 1.70 1180 ---- ---- ---- ---- 1.80 .00 1.80 1190 ---- ---- ---- ---- 1.90 .00 1.90 1200 ---- ---- ---- ---- 2.00 -.10 2.10 1210 ---- ---- ---- ---- 2.20 .00 2.20 1220 ---- ---- ---- ---- 2.30 -.10 2.40 1225 ---- ---- ---- ---- 2.40 .00 2.40 1230 ---- ---- ---- ---- 2.50 .00 2.50 1235 ---- ---- ---- ---- 2.60 .00 2.60 1240 ---- ---- ---- ---- 2.60 -.10 2.70 1245 ---- ---- ---- ---- 2.70 -.10 2.80 1250 ---- ---- ---- ---- 2.80 -.10 2.90 70 1255 ---- ---- ---- ---- 2.90 -.10 3.00 1260 ---- ---- ---- ---- 3.00 -.10 3.10 1265 ---- ---- ---- ---- 3.10 -.10 3.20 1270 ---- ---- ---- ---- 3.20 -.10 3.30 1275 ---- ---- ---- ---- 3.30 -.10 3.40 1280 ---- ---- ---- ---- 3.40 -.10 3.50 1285 ---- ---- ---- ---- 3.50 -.10 3.60 1290 ---- ---- ---- ---- 3.60 -.10 3.70 1295 ---- ---- ---- ---- 3.80 .00 3.80 1300 ---- ---- ---- ---- 3.90 -.10 4.00 1305 ---- ---- ---- ---- 4.00 -.10 4.10 1310 ---- ---- ---- ---- 4.10 -.10 4.20 1315 ---- ---- ---- ---- 4.20 -.10 4.30 1320 ---- ---- ---- ---- 4.40 -.10 4.50 1325 ---- ---- ---- ---- 4.50 -.10 4.60 1330 ---- ---- ---- ---- 4.60 -.20 4.80 1335 ---- ---- ---- ---- 4.80 -.10 4.90 1340 ---- ---- ---- ---- 4.90 -.20 5.10 1345 ---- ---- ---- ---- 5.10 -.10 5.20 1350 ---- ---- ---- ---- 5.20 -.20 5.40 1355 ---- ---- ---- ---- 5.40 -.10 5.50 1360 ---- ---- ---- ---- 5.60 -.10 5.70 1365 ---- ---- ---- ---- 5.70 -.10 5.80 1370 ---- ---- ---- ---- 5.90 -.10 6.00 1375 ---- ---- ---- ---- 6.10 -.10 6.20 1380 ---- ---- ---- ---- 6.20 -.20 6.40 1385 ---- ---- ---- ---- 6.40 -.20 6.60 1390 ---- ---- ---- ---- 6.60 -.20 6.80 1395 ---- ---- ---- ---- 6.80 -.10 6.90 1400 ---- ---- ---- ---- 7.00 -.10 7.10 1405 ---- ---- ---- ---- 7.20 -.10 7.30 1410 ---- ---- ---- ---- 7.40 -.20 7.60 1415 ---- ---- ---- ---- 7.60 -.20 7.80 1420 ---- ---- ---- ---- 7.80 -.20 8.00 1425 ---- ---- ---- ---- 8.00 -.20 8.20 1430 ---- ---- ---- ---- 8.30 -.10 8.40 1435 ---- ---- ---- ---- 8.50 -.20 8.70 1440 ---- ---- ---- ---- 8.70 -.20 8.90 1445 ---- ---- ---- ---- 9.00 -.10 9.10 1450 ---- ---- ---- ---- 9.20 -.20 9.40 1455 ---- ---- ---- ---- 9.40 -.30 9.70 1460 ---- ---- ---- ---- 9.70 -.20 9.90 1465 ---- ---- ---- ---- 10.00 -.20 10.20 1470 ---- ---- ---- ---- 10.20 -.20 10.40 1475 ---- ---- ---- ---- 10.50 -.20 10.70 1480 ---- ---- ---- ---- 10.80 -.20 11.00 1485 ---- ---- ---- ---- 11.10 -.20 11.30 1490 ---- ---- ---- ---- 11.40 -.20 11.60 1495 ---- ---- ---- ---- 11.70 -.20 11.90 1500 ---- ---- ---- ---- 12.00 -.20 12.20 1505 ---- ---- ---- ---- 12.30 -.20 12.50 1510 ---- ---- ---- ---- 12.60 -.20 12.80 1515 ---- ---- ---- ---- 12.90 -.30 13.20 1520 ---- ---- ---- ---- 13.20 -.30 13.50 1525 ---- ---- ---- ---- 13.60 -.20 13.80 1530 ---- ---- ---- ---- 13.90 -.30 14.20 1535 ---- ---- ---- ---- 14.30 -.20 14.50 1540 ---- ---- ---- ---- 14.60 -.30 14.90 1545 ---- ---- ---- ---- 15.00 -.30 15.30 1550 ---- ---- ---- ---- 15.30 -.40 15.70 1555 ---- ---- ---- ---- 15.70 -.30 16.00 1560 ---- ---- ---- ---- 16.10 -.30 16.40 1565 ---- ---- ---- ---- 16.50 -.30 16.80 1570 ---- ---- ---- ---- 16.90 -.30 17.20 1575 ---- ---- ---- ---- 17.30 -.30 17.60 1580 ---- ---- ---- ---- 17.70 -.30 18.00 1585 ---- ---- ---- ---- 18.10 -.40 18.50 1590 ---- ---- ---- ---- 18.50 -.40 18.90 1595 ---- ---- ---- ---- 19.00 -.30 19.30 1600 ---- ---- ---- ---- 19.40 -.40 19.80 1605 ---- ---- ---- ---- 19.90 -.30 20.20 1610 ---- ---- ---- ---- 20.30 -.40 20.70 1615 ---- ---- ---- ---- 20.80 -.40 21.20 1620 ---- ---- ---- ---- 21.20 -.50 21.70 1625 ---- ---- ---- ---- 21.70 -.40 22.10 1630 ---- ---- ---- ---- 22.20 -.40 22.60 1635 ---- ---- ---- ---- 22.70 -.40 23.10 1640 ---- ---- ---- ---- 23.20 -.40 23.60 1645 ---- ---- ---- ---- 23.70 -.50 24.20 1650 ---- ---- ---- ---- 24.20 -.50 24.70 1655 ---- ---- ---- ---- 24.80 -.40 25.20 1660 ---- ---- ---- ---- 25.30 -.50 25.80 1665 ---- ---- ---- ---- 25.80 -.50 26.30 1670 ---- ---- ---- ---- 26.40 -.50 26.90 1675 ---- ---- ---- ---- 26.90 -.50 27.40 1680 ---- ---- ---- ---- 27.50 -.50 28.00 1685 ---- ---- ---- ---- 28.10 -.50 28.60 1690 ---- ---- ---- ---- 28.60 -.60 29.20 1695 ---- ---- ---- ---- 29.20 -.60 29.80 1700 ---- ---- ---- ---- 29.80 -.60 30.40 100 1705 ---- ---- ---- ---- 30.40 -.60 31.00 1710 ---- ---- ---- ---- 31.10 -.50 31.60 1715 ---- ---- ---- ---- 31.70 -.60 32.30 1720 ---- ---- ---- ---- 32.30 -.60 32.90 1725 ---- ---- ---- ---- 33.00 -.60 33.60 1730 ---- ---- ---- ---- 33.70 -.60 34.30 1735 ---- ---- ---- ---- 34.30 -.70 35.00 1740 ---- ---- ---- ---- 35.00 -.70 35.70 1745 ---- ---- ---- ---- 35.70 -.70 36.40 1750 ---- ---- ---- ---- 36.50 -.60 37.10 1755 ---- ---- ---- ---- 37.20 -.60 37.80 1760 ---- ---- ---- ---- 37.90 -.70 38.60 1765 ---- ---- ---- ---- 38.70 -.70 39.40 1770 ---- ---- ---- ---- 39.50 -.70 40.20 1775 ---- ---- ---- ---- 40.30 -.70 41.00 1780 ---- ---- ---- ---- 41.10 -.70 41.80 1785 ---- ---- ---- ---- 41.90 -.70 42.60 1790 ---- ---- ---- ---- 42.70 -.80 43.50 1795 ---- ---- ---- ---- 43.60 -.70 44.30 1800 ---- ---- ---- ---- 44.50 -.70 45.20 750 1805 ---- ---- ---- ---- 45.40 -.70 46.10 1810 ---- ---- ---- ---- 46.30 -.80 47.10 1815 ---- ---- ---- ---- 47.20 -.80 48.00 1820 ---- ---- ---- ---- 48.20 -.80 49.00 1825 ---- ---- ---- ---- 49.20 -.80 50.00 150 1830 ---- ---- ---- ---- 50.20 -.80 51.00 1835 ---- ---- ---- ---- 51.20 -.80 52.00 1840 ---- ---- ---- ---- 52.20 -.90 53.10 1845 ---- ---- ---- ---- 53.30 -.90 54.20 1850 ---- ---- ---- ---- 54.40 -.90 55.30 1855 ---- ---- ---- ---- 55.50 -.90 56.40 1860 ---- ---- ---- ---- 56.70 -.90 57.60 1865 ---- ---- ---- ---- 57.90 -.90 58.80 1870 ---- ---- ---- ---- 59.10 -.90 60.00 1875 ---- ---- ---- ---- 60.30 -1.00 61.30 1880 ---- ---- ---- ---- 61.60 -.90 62.50 1885 ---- ---- ---- ---- 62.90 -1.00 63.90 1890 ---- ---- ---- ---- 64.20 -1.00 65.20 1895 ---- ---- ---- ---- 65.50 -1.10 66.60 1900 ---- ---- ---- ---- 66.90 -1.10 68.00 1905 ---- ---- ---- ---- 68.30 -1.10 69.40 1910 ---- ---- ---- ---- 69.80 -1.00 70.80 1915 ---- ---- ---- ---- 71.20 -1.10 72.30 1920 ---- ---- ---- ---- 72.80 -1.10 73.90 1925 ---- ---- ---- ---- 74.30 -1.10 75.40 1930 ---- ---- ---- ---- 75.90 -1.10 77.00 1935 ---- ---- ---- ---- 77.50 -1.10 78.60 1940 ---- ---- ---- ---- 79.10 -1.20 80.30 1945 ---- ---- ---- ---- 80.80 -1.20 82.00 1950 ---- ---- ---- ---- 82.50 -1.20 83.70 1955 ---- ---- ---- ---- 84.30 -1.20 85.50 1960 ---- ---- ---- ---- 86.10 -1.20 87.30 1965 ---- ---- ---- ---- 87.90 -1.30 89.20 1970 ---- ---- ---- ---- 89.80 -1.30 91.10 1975 ---- ---- ---- ---- 91.70 -1.30 93.00 1980 ---- ---- ---- ---- 93.60 -1.30 94.90 1985 ---- ---- ---- ---- 95.60 -1.30 96.90 1990 ---- ---- ---- ---- 97.60 -1.40 99.00 1995 ---- ---- ---- ---- 99.70 -1.30 101.00 2000 ---- ---- ---- ---- 101.80 -1.40 103.20 2005 ---- ---- ---- ---- 103.90 -1.40 105.30 2010 ---- ---- ---- ---- 106.10 -1.40 107.50 2015 ---- ---- ---- ---- 108.30 -1.40 109.70 2020 ---- ---- ---- ---- 110.50 -1.50 112.00 2025 ---- ---- ---- ---- 112.80 -1.50 114.30 2030 ---- ---- ---- ---- 115.20 -1.50 116.70 2035 ---- ---- ---- ---- 117.50 -1.50 119.00 2040 ---- ---- ---- ---- 119.90 -1.60 121.50 2045 ---- ---- ---- ---- 122.40 -1.50 123.90 2050 ---- ---- ---- ---- 124.90 -1.50 126.40 2055 ---- ---- ---- ---- 127.40 -1.60 129.00 2060 ---- ---- ---- ---- 129.90 -1.60 131.50 2065 ---- ---- ---- ---- 132.50 -1.60 134.10 2070 ---- ---- ---- ---- 135.10 -1.70 136.80 2075 ---- ---- ---- ---- 137.80 -1.70 139.50 2080 ---- ---- ---- ---- 140.50 -1.70 142.20 2085 ---- ---- ---- ---- 143.20 -1.70 144.90 2090 ---- ---- ---- ---- 146.00 -1.70 147.70 2095 ---- ---- ---- ---- 148.80 -1.70 150.50 2100 ---- ---- ---- ---- 151.60 -1.70 153.30 2105 ---- ---- ---- ---- 154.50 -1.70 156.20 2110 ---- ---- ---- ---- 157.30 -1.80 159.10 2115 ---- ---- ---- ---- 160.30 -1.80 162.10 2120 ---- ---- ---- ---- 163.20 -1.80 165.00 2125 ---- ---- ---- ---- 166.20 -1.80 168.00 2130 ---- ---- ---- ---- 169.20 -1.80 171.00 2135 ---- ---- ---- ---- 172.20 -1.90 174.10 2140 ---- ---- ---- ---- 175.30 -1.90 177.20 2145 ---- ---- ---- ---- 178.40 -1.90 180.30 2150 ---- ---- ---- ---- 181.50 -1.90 183.40 600 2155 ---- ---- ---- ---- 184.70 -1.90 186.60 2160 ---- ---- ---- ---- 187.80 -2.00 189.80 2165 ---- ---- ---- ---- 191.00 -2.00 193.00 2170 ---- ---- ---- ---- 194.30 -1.90 196.20 2175 ---- ---- ---- ---- 197.50 -2.00 199.50 2180 ---- ---- ---- ---- 200.80 -2.00 202.80 2185 ---- ---- ---- ---- 204.10 -2.00 206.10 2190 ---- ---- ---- ---- 207.40 -2.00 209.40 2195 ---- ---- ---- ---- 210.80 -2.00 212.80 2200 ---- ---- ---- ---- 214.10 -2.10 216.20 2205 ---- ---- ---- ---- 217.50 -2.10 219.60 2210 ---- ---- ---- ---- 220.90 -2.10 223.00 2215 ---- ---- ---- ---- 224.40 -2.10 226.50 2220 ---- ---- ---- ---- 227.80 -2.10 229.90 2225 ---- ---- ---- ---- 231.30 -2.10 233.40 2230 ---- ---- ---- ---- 234.80 -2.10 236.90 2235 ---- ---- ---- ---- 238.30 -2.10 240.40 2240 ---- ---- ---- ---- 241.80 -2.20 244.00 2245 ---- ---- ---- ---- 245.40 -2.20 247.60 2250 ---- ---- ---- ---- 249.00 -2.10 251.10 2255 ---- ---- ---- ---- 252.50 -2.20 254.70 2260 ---- ---- ---- ---- 256.10 -2.20 258.30 2265 ---- ---- ---- ---- 259.80 -2.20 262.00 2270 ---- ---- ---- ---- 263.40 -2.20 265.60 2275 ---- ---- ---- ---- 267.00 -2.30 269.30 2280 ---- ---- ---- ---- 270.70 -2.20 272.90 2285 ---- ---- ---- ---- 274.40 -2.20 276.60 2290 ---- ---- ---- ---- 278.10 -2.20 280.30 2295 ---- ---- ---- ---- 281.80 -2.30 284.10 2300 ---- ---- ---- ---- 285.50 -2.30 287.80 2305 ---- ---- ---- ---- 289.20 -2.30 291.50 2310 ---- ---- ---- ---- 293.00 -2.30 295.30 2315 ---- ---- ---- ---- 296.70 -2.40 299.10 2320 ---- ---- ---- ---- 300.50 -2.40 302.90 2325 ---- ---- ---- ---- 304.30 -2.40 306.70 2330 ---- ---- ---- ---- 308.10 -2.40 310.50 2335 ---- ---- ---- ---- 311.90 -2.40 314.30 2340 ---- ---- ---- ---- 315.80 -2.30 318.10 2345 ---- ---- ---- ---- 319.60 -2.40 322.00 2350 ---- ---- ---- ---- 323.40 -2.50 325.90 2355 ---- ---- ---- ---- 327.30 -2.40 329.70 2360 ---- ---- ---- ---- 331.20 -2.40 333.60 2365 ---- ---- ---- ---- 335.10 -2.40 337.50 2370 ---- ---- ---- ---- 339.00 -2.40 341.40 2375 ---- ---- ---- ---- 342.90 -2.40 345.30 2380 ---- ---- ---- ---- 346.80 -2.50 349.30 2385 ---- ---- ---- ---- 350.70 -2.50 353.20 2390 ---- ---- ---- ---- 354.70 -2.50 357.20 2395 ---- ---- ---- ---- 358.60 -2.50 361.10 2400 ---- ---- ---- ---- 362.60 -2.50 365.10 2410 ---- ---- ---- ---- 370.50 -2.60 373.10 2420 ---- ---- ---- ---- 378.50 -2.60 381.10 2425 ---- ---- ---- ---- 382.50 -2.60 385.10 2430 ---- ---- ---- ---- 386.60 -2.50 389.10 2440 ---- ---- ---- ---- 394.60 -2.60 397.20 2450 ---- ---- ---- ---- 402.70 -2.60 405.30 2460 ---- ---- ---- ---- 410.90 -2.60 413.50 2470 ---- ---- ---- ---- 419.00 -2.70 421.70 2475 ---- ---- ---- ---- 423.10 -2.70 425.80 2480 ---- ---- ---- ---- 427.20 -2.70 429.90 2490 ---- ---- ---- ---- 435.50 -2.60 438.10 2500 ---- ---- ---- ---- 443.70 -2.70 446.40 2525 ---- ---- ---- ---- 464.50 -2.80 467.30 2550 ---- ---- ---- ---- 485.50 -2.80 488.30 2575 ---- ---- ---- ---- 506.70 -2.80 509.50 2600 ---- ---- ---- ---- 528.10 -2.80 530.90 2625 ---- ---- ---- ---- 549.60 -2.90 552.50 2650 ---- ---- ---- ---- 571.40 -2.90 574.30 2675 ---- ---- ---- ---- 593.20 -3.00 596.20 2700 ---- ---- ---- ---- 615.30 -3.00 618.30 3000 ---- ---- ---- ---- 891.40 -3.50 894.90 3450 ---- ---- ---- ---- 1334.80 -4.00 1338.80 3475 ---- ---- ---- ---- 1359.80 -4.00 1363.80 3500 ---- ---- ---- ---- 1384.80 -4.00 1388.80 4000 ---- ---- ---- ---- 1884.80 -4.00 1888.80 OG JAN25 Gold Option PUT 1625 ---- ---- ---- ---- 17.60 -.40 18.00 1650 ---- ---- ---- ---- 20.40 -.40 20.80 1675 ---- ---- ---- ---- 23.40 -.50 23.90 1700 ---- ---- ---- ---- 26.80 -.50 27.30 1725 ---- ---- ---- ---- 30.60 -.50 31.10 1750 ---- ---- ---- ---- 34.70 -.60 35.30 1775 ---- ---- ---- ---- 39.30 -.60 39.90 1800 ---- ---- ---- ---- 44.20 -.80 45.00 1810 ---- ---- ---- ---- 46.30 -.80 47.10 1820 ---- ---- ---- ---- 48.50 -.80 49.30 1825 ---- ---- ---- ---- 49.60 -.80 50.40 1830 ---- ---- ---- ---- 50.80 -.80 51.60 1840 ---- ---- ---- ---- 53.10 -.80 53.90 1850 ---- ---- ---- ---- 55.50 -.90 56.40 1860 ---- ---- ---- ---- 58.00 -.90 58.90 1870 ---- ---- ---- ---- 60.50 -1.00 61.50 1875 ---- ---- ---- ---- 61.90 -.90 62.80 1880 ---- ---- ---- ---- 63.20 -.90 64.10 1890 ---- ---- ---- ---- 65.90 -1.00 66.90 1900 ---- ---- ---- ---- 68.70 -1.00 69.70 1910 ---- ---- ---- ---- 71.60 -1.00 72.60 1915 ---- ---- ---- ---- 73.10 -1.00 74.10 1920 ---- ---- ---- ---- 74.60 -1.10 75.70 1925 ---- ---- ---- ---- 76.10 -1.10 77.20 1930 ---- ---- ---- ---- 77.70 -1.10 78.80 1935 ---- ---- ---- ---- 79.20 -1.20 80.40 1940 ---- ---- ---- ---- 80.80 -1.20 82.00 1945 ---- ---- ---- ---- 82.50 -1.10 83.60 1950 ---- ---- ---- ---- 84.10 -1.20 85.30 1955 ---- ---- ---- ---- 85.80 -1.20 87.00 1960 ---- ---- ---- ---- 87.50 -1.20 88.70 1965 ---- ---- ---- ---- 89.30 -1.20 90.50 1970 ---- ---- ---- ---- 91.00 -1.30 92.30 1975 ---- ---- ---- ---- 92.80 -1.30 94.10 1980 ---- ---- ---- ---- 94.70 -1.20 95.90 1985 ---- ---- ---- ---- 96.50 -1.30 97.80 1990 ---- ---- ---- ---- 98.40 -1.30 99.70 1995 ---- ---- ---- ---- 100.30 -1.30 101.60 2000 ---- ---- ---- ---- 102.30 -1.30 103.60 2005 ---- ---- ---- ---- 104.30 -1.30 105.60 2010 ---- ---- ---- ---- 106.30 -1.40 107.70 2015 ---- ---- ---- ---- 108.40 -1.30 109.70 2020 ---- ---- ---- ---- 110.50 -1.30 111.80 2025 ---- ---- ---- ---- 112.60 -1.40 114.00 2030 ---- ---- ---- ---- 114.70 -1.50 116.20 2035 ---- ---- ---- ---- 116.90 -1.50 118.40 2040 ---- ---- ---- ---- 119.20 -1.40 120.60 2045 ---- ---- ---- ---- 121.50 -1.40 122.90 2050 ---- ---- ---- ---- 123.80 -1.50 125.30 2055 ---- ---- ---- ---- 126.10 -1.50 127.60 2060 ---- ---- ---- ---- 128.50 -1.60 130.10 2065 ---- ---- ---- ---- 131.00 -1.50 132.50 2070 ---- ---- ---- ---- 133.40 -1.60 135.00 2075 ---- ---- ---- ---- 136.00 -1.50 137.50 2080 ---- ---- ---- ---- 138.50 -1.60 140.10 2085 ---- ---- ---- ---- 141.10 -1.60 142.70 2090 ---- ---- ---- ---- 143.70 -1.70 145.40 2095 ---- ---- ---- ---- 146.40 -1.60 148.00 2100 ---- ---- ---- ---- 149.10 -1.70 150.80 2105 ---- ---- ---- ---- 151.80 -1.70 153.50 2110 ---- ---- ---- ---- 154.60 -1.70 156.30 2115 ---- ---- ---- ---- 157.40 -1.70 159.10 2120 ---- ---- ---- ---- 160.30 -1.70 162.00 2125 ---- ---- ---- ---- 163.10 -1.80 164.90 2130 ---- ---- ---- ---- 166.10 -1.70 167.80 2135 ---- ---- ---- ---- 169.00 -1.80 170.80 2140 ---- ---- ---- ---- 172.00 -1.80 173.80 2145 ---- ---- ---- ---- 175.00 -1.80 176.80 2150 ---- ---- ---- ---- 178.00 -1.80 179.80 2155 ---- ---- ---- ---- 181.10 -1.80 182.90 2160 ---- ---- ---- ---- 184.20 -1.80 186.00 2165 ---- ---- ---- ---- 187.30 -1.90 189.20 2170 ---- ---- ---- ---- 190.50 -1.90 192.40 2175 ---- ---- ---- ---- 193.70 -1.90 195.60 2180 ---- ---- ---- ---- 196.90 -1.90 198.80 2185 ---- ---- ---- ---- 200.10 -1.90 202.00 2190 ---- ---- ---- ---- 203.40 -1.90 205.30 2195 ---- ---- ---- ---- 206.70 -1.90 208.60 2200 ---- ---- ---- ---- 210.00 -2.00 212.00 2205 ---- ---- ---- ---- 213.30 -2.00 215.30 2210 ---- ---- ---- ---- 216.70 -2.00 218.70 2215 ---- ---- ---- ---- 220.10 -2.00 222.10 2220 ---- ---- ---- ---- 223.50 -2.00 225.50 2225 ---- ---- ---- ---- 226.90 -2.00 228.90 2230 ---- ---- ---- ---- 230.40 -2.00 232.40 2235 ---- ---- ---- ---- 233.80 -2.10 235.90 2240 ---- ---- ---- ---- 237.30 -2.10 239.40 2245 ---- ---- ---- ---- 240.80 -2.10 242.90 2250 ---- ---- ---- ---- 244.40 -2.00 246.40 2255 ---- ---- ---- ---- 247.90 -2.10 250.00 2260 ---- ---- ---- ---- 251.50 -2.10 253.60 2265 ---- ---- ---- ---- 255.00 -2.10 257.10 2270 ---- ---- ---- ---- 258.60 -2.10 260.70 2275 ---- ---- ---- ---- 262.20 -2.20 264.40 2280 ---- ---- ---- ---- 265.80 -2.20 268.00 2285 ---- ---- ---- ---- 269.50 -2.10 271.60 2290 ---- ---- ---- ---- 273.10 -2.20 275.30 2295 ---- ---- ---- ---- 276.70 -2.20 278.90 2300 ---- ---- ---- ---- 280.40 -2.20 282.60 2305 ---- ---- ---- ---- 284.10 -2.20 286.30 2310 ---- ---- ---- ---- 287.80 -2.20 290.00 2315 ---- ---- ---- ---- 291.50 -2.20 293.70 2320 ---- ---- ---- ---- 295.20 -2.30 297.50 2325 ---- ---- ---- ---- 298.90 -2.30 301.20 2330 ---- ---- ---- ---- 302.70 -2.30 305.00 2335 ---- ---- ---- ---- 306.40 -2.30 308.70 2340 ---- ---- ---- ---- 310.20 -2.30 312.50 2345 ---- ---- ---- ---- 314.00 -2.30 316.30 2350 ---- ---- ---- ---- 317.80 -2.30 320.10 2355 ---- ---- ---- ---- 321.60 -2.30 323.90 2360 ---- ---- ---- ---- 325.40 -2.30 327.70 2365 ---- ---- ---- ---- 329.20 -2.40 331.60 2370 ---- ---- ---- ---- 333.10 -2.30 335.40 2375 ---- ---- ---- ---- 336.90 -2.40 339.30 2380 ---- ---- ---- ---- 340.80 -2.40 343.20 2385 ---- ---- ---- ---- 344.70 -2.40 347.10 2390 ---- ---- ---- ---- 348.60 -2.40 351.00 2395 ---- ---- ---- ---- 352.50 -2.40 354.90 2400 ---- ---- ---- ---- 356.40 -2.40 358.80 2405 ---- ---- ---- ---- 360.30 -2.40 362.70 2410 ---- ---- ---- ---- 364.30 -2.40 366.70 2420 ---- ---- ---- ---- 372.20 -2.40 374.60 2425 ---- ---- ---- ---- 376.10 -2.50 378.60 2430 ---- ---- ---- ---- 380.10 -2.50 382.60 2440 ---- ---- ---- ---- 388.10 -2.50 390.60 2450 ---- ---- ---- ---- 396.20 -2.50 398.70 2460 ---- ---- ---- ---- 404.30 -2.50 406.80 2470 ---- ---- ---- ---- 412.40 -2.50 414.90 2475 ---- ---- ---- ---- 416.50 -2.50 419.00 2480 ---- ---- ---- ---- 420.60 -2.50 423.10 2490 ---- ---- ---- ---- 428.80 -2.60 431.40 2500 ---- ---- ---- ---- 437.00 -2.60 439.60 2510 ---- ---- ---- ---- 445.30 -2.60 447.90 2525 ---- ---- ---- ---- 457.90 -2.60 460.50 2550 ---- ---- ---- ---- 478.90 -2.70 481.60 2575 ---- ---- ---- ---- 500.20 -2.70 502.90 2600 ---- ---- ---- ---- 521.70 -2.70 524.40 2625 ---- ---- ---- ---- 543.30 -2.80 546.10 2650 ---- ---- ---- ---- 565.20 -2.80 568.00 2675 ---- ---- ---- ---- 587.20 -2.90 590.10 2700 ---- ---- ---- ---- 609.40 -2.90 612.30 OG FEB25 Gold Option PUT 1625 ---- ---- ---- ---- 24.50 -.50 25.00 1650 ---- ---- ---- ---- 27.60 -.50 28.10 1675 ---- ---- ---- ---- 31.00 -.50 31.50 1700 ---- ---- ---- ---- 34.60 -.60 35.20 1725 ---- ---- ---- ---- 38.60 -.60 39.20 1750 ---- ---- ---- ---- 43.00 -.60 43.60 1775 ---- ---- ---- ---- 47.60 -.80 48.40 1800 ---- ---- ---- ---- 52.70 -.80 53.50 1810 ---- ---- ---- ---- 54.80 -.80 55.60 1820 ---- ---- ---- ---- 57.00 -.90 57.90 1825 ---- ---- ---- ---- 58.20 ---- ---- 1830 ---- ---- ---- ---- 59.30 -.90 60.20 1840 ---- ---- ---- ---- 61.60 -.90 62.50 1850 ---- ---- ---- ---- 64.00 -.90 64.90 1860 ---- ---- ---- ---- 66.50 -.90 67.40 1870 ---- ---- ---- ---- 69.00 -1.00 70.00 1880 ---- ---- ---- ---- 71.70 -.90 72.60 1890 ---- ---- ---- ---- 74.40 -1.00 75.40 1900 ---- ---- ---- ---- 77.10 -1.10 78.20 1910 ---- ---- ---- ---- 80.00 -1.00 81.00 1915 ---- ---- ---- ---- 81.50 -1.00 82.50 1920 ---- ---- ---- ---- 82.90 -1.10 84.00 1925 ---- ---- ---- ---- 84.40 -1.10 85.50 1930 ---- ---- ---- ---- 86.00 -1.10 87.10 1935 ---- ---- ---- ---- 87.50 -1.20 88.70 1940 ---- ---- ---- ---- 89.10 -1.20 90.30 1945 ---- ---- ---- ---- 90.70 -1.20 91.90 1950 ---- ---- ---- ---- 92.40 -1.10 93.50 1955 ---- ---- ---- ---- 94.00 -1.20 95.20 1960 ---- ---- ---- ---- 95.70 -1.20 96.90 1965 ---- ---- ---- ---- 97.40 -1.20 98.60 1970 ---- ---- ---- ---- 99.10 -1.30 100.40 1975 ---- ---- ---- ---- 100.90 -1.30 102.20 1980 ---- ---- ---- ---- 102.70 -1.30 104.00 1985 ---- ---- ---- ---- 104.50 -1.30 105.80 1990 ---- ---- ---- ---- 106.40 -1.30 107.70 1995 ---- ---- ---- ---- 108.30 -1.30 109.60 2000 ---- ---- ---- ---- 110.20 -1.30 111.50 2005 ---- ---- ---- ---- 112.10 -1.30 113.40 2010 ---- ---- ---- ---- 114.10 -1.30 115.40 2015 ---- ---- ---- ---- 116.10 -1.40 117.50 2020 ---- ---- ---- ---- 118.10 -1.40 119.50 2025 ---- ---- ---- ---- 120.20 -1.40 121.60 2030 ---- ---- ---- ---- 122.30 -1.40 123.70 2035 ---- ---- ---- ---- 124.40 -1.40 125.80 2040 ---- ---- ---- ---- 126.60 -1.40 128.00 2045 ---- ---- ---- ---- 128.80 -1.40 130.20 2050 ---- ---- ---- ---- 131.00 -1.50 132.50 2055 ---- ---- ---- ---- 133.30 -1.50 134.80 2060 ---- ---- ---- ---- 135.60 -1.50 137.10 2065 ---- ---- ---- ---- 137.90 -1.50 139.40 2070 ---- ---- ---- ---- 140.30 -1.50 141.80 2075 ---- ---- ---- ---- 142.70 -1.60 144.30 2080 ---- ---- ---- ---- 145.10 -1.60 146.70 2085 ---- ---- ---- ---- 147.60 -1.60 149.20 2090 ---- ---- ---- ---- 150.10 -1.60 151.70 2095 ---- ---- ---- ---- 152.70 -1.60 154.30 2100 ---- ---- ---- ---- 155.30 -1.60 156.90 2105 ---- ---- ---- ---- 157.90 -1.70 159.60 2110 ---- ---- ---- ---- 160.60 -1.70 162.30 2115 ---- ---- ---- ---- 163.30 -1.70 165.00 2120 ---- ---- ---- ---- 166.00 -1.70 167.70 2125 ---- ---- ---- ---- 168.80 -1.70 170.50 2130 ---- ---- ---- ---- 171.70 -1.70 173.40 2135 ---- ---- ---- ---- 174.50 -1.70 176.20 2140 ---- ---- ---- ---- 177.40 -1.80 179.20 2145 ---- ---- ---- ---- 180.40 -1.70 182.10 2150 ---- ---- ---- ---- 183.30 -1.80 185.10 2155 ---- ---- ---- ---- 186.30 -1.80 188.10 2160 ---- ---- ---- ---- 189.40 -1.80 191.20 2165 ---- ---- ---- ---- 192.50 -1.80 194.30 2170 ---- ---- ---- ---- 195.60 -1.80 197.40 2175 ---- ---- ---- ---- 198.70 -1.90 200.60 2180 ---- ---- ---- ---- 201.90 -1.80 203.70 2185 ---- ---- ---- ---- 205.10 -1.90 207.00 2190 ---- ---- ---- ---- 208.30 -1.90 210.20 2195 ---- ---- ---- ---- 211.60 -1.90 213.50 2200 ---- ---- ---- ---- 214.90 -1.90 216.80 2205 ---- ---- ---- ---- 218.20 -1.90 220.10 2210 ---- ---- ---- ---- 221.60 -1.90 223.50 2215 ---- ---- ---- ---- 224.90 -2.00 226.90 2220 ---- ---- ---- ---- 228.40 -1.90 230.30 2225 ---- ---- ---- ---- 231.80 -2.00 233.80 2230 ---- ---- ---- ---- 235.20 -2.00 237.20 2235 ---- ---- ---- ---- 238.70 -2.00 240.70 2240 ---- ---- ---- ---- 242.20 -2.00 244.20 2245 ---- ---- ---- ---- 245.70 -2.00 247.70 2250 ---- ---- ---- ---- 249.30 -2.00 251.30 2255 ---- ---- ---- ---- 252.80 -2.10 254.90 2260 ---- ---- ---- ---- 256.40 -2.10 258.50 2265 ---- ---- ---- ---- 260.00 -2.10 262.10 2270 ---- ---- ---- ---- 263.60 -2.10 265.70 2275 ---- ---- ---- ---- 267.20 -2.10 269.30 2280 ---- ---- ---- ---- 270.90 -2.10 273.00 2285 ---- ---- ---- ---- 274.60 -2.10 276.70 2290 ---- ---- ---- ---- 278.20 -2.20 280.40 2295 ---- ---- ---- ---- 281.90 -2.20 284.10 2300 ---- ---- ---- ---- 285.60 -2.20 287.80 2305 ---- ---- ---- ---- 289.40 -2.10 291.50 2310 ---- ---- ---- ---- 293.10 -2.20 295.30 2315 ---- ---- ---- ---- 296.90 -2.10 299.00 2320 ---- ---- ---- ---- 300.60 -2.20 302.80 2325 ---- ---- ---- ---- 304.40 ---- ---- 2330 ---- ---- ---- ---- 308.20 -2.20 310.40 2340 ---- ---- ---- ---- 315.90 -2.20 318.10 2350 ---- ---- ---- ---- 323.60 -2.20 325.80 2360 ---- ---- ---- ---- 331.30 -2.30 333.60 2370 ---- ---- ---- ---- 339.10 -2.30 341.40 2380 ---- ---- ---- ---- 347.00 -2.20 349.20 2390 ---- ---- ---- ---- 354.90 -2.30 357.20 2400 ---- ---- ---- ---- 362.80 -2.30 365.10 2410 ---- ---- ---- ---- 370.80 -2.30 373.10 2420 ---- ---- ---- ---- 378.80 ---- ---- 2425 ---- ---- ---- ---- 382.90 -2.30 385.20 2450 ---- ---- ---- ---- 403.20 -2.40 405.60 2475 ---- ---- ---- ---- 423.80 -2.50 426.30 2500 ---- ---- ---- ---- 444.70 -2.50 447.20 2525 ---- ---- ---- ---- 465.80 -2.50 468.30 2550 ---- ---- ---- ---- 487.00 -2.60 489.60 2575 ---- ---- ---- ---- 508.50 -2.60 511.10 2600 ---- ---- ---- ---- 530.20 -2.60 532.80 OG JUN25 Gold Option PUT 1025 ---- ---- ---- ---- 1.90 .00 1.90 1050 ---- ---- ---- ---- 2.20 -.10 2.30 1075 ---- ---- ---- ---- 2.60 .00 2.60 1100 ---- ---- ---- ---- 3.00 -.10 3.10 1125 ---- ---- ---- ---- 3.50 .00 3.50 1150 ---- ---- ---- ---- 4.00 -.10 4.10 1175 ---- ---- ---- ---- 4.60 -.10 4.70 1200 ---- ---- ---- ---- 5.30 -.10 5.40 1220 ---- ---- ---- ---- 5.90 -.10 6.00 1225 ---- ---- ---- ---- 6.00 -.10 6.10 1230 ---- ---- ---- ---- 6.20 -.10 6.30 1240 ---- ---- ---- ---- 6.50 -.10 6.60 1250 ---- ---- ---- ---- 6.90 -.10 7.00 1260 ---- ---- ---- ---- 7.20 -.10 7.30 1270 ---- ---- ---- ---- 7.60 -.10 7.70 1275 ---- ---- ---- ---- 7.80 -.10 7.90 1280 ---- ---- ---- ---- 8.00 -.10 8.10 1290 ---- ---- ---- ---- 8.40 -.10 8.50 1300 ---- ---- ---- ---- 8.80 -.10 8.90 1310 ---- ---- ---- ---- 9.20 -.20 9.40 1315 ---- ---- ---- ---- 9.40 -.20 9.60 1320 ---- ---- ---- ---- 9.70 -.10 9.80 1325 ---- ---- ---- ---- 9.90 -.20 10.10 1330 ---- ---- ---- ---- 10.10 -.20 10.30 1335 ---- ---- ---- ---- 10.40 -.20 10.60 1340 ---- ---- ---- ---- 10.60 -.20 10.80 1345 ---- ---- ---- ---- 10.90 -.20 11.10 1350 ---- ---- ---- ---- 11.10 -.20 11.30 1355 ---- ---- ---- ---- 11.40 -.20 11.60 1360 ---- ---- ---- ---- 11.70 -.10 11.80 1365 ---- ---- ---- ---- 11.90 -.20 12.10 1370 ---- ---- ---- ---- 12.20 -.20 12.40 1375 ---- ---- ---- ---- 12.50 -.20 12.70 1380 ---- ---- ---- ---- 12.80 -.20 13.00 1385 ---- ---- ---- ---- 13.00 -.30 13.30 1390 ---- ---- ---- ---- 13.30 -.20 13.50 1395 ---- ---- ---- ---- 13.60 -.30 13.90 1400 ---- ---- ---- ---- 13.90 -.30 14.20 1405 ---- ---- ---- ---- 14.20 -.30 14.50 1410 ---- ---- ---- ---- 14.60 -.20 14.80 1415 ---- ---- ---- ---- 14.90 -.20 15.10 1420 ---- ---- ---- ---- 15.20 -.20 15.40 1425 ---- ---- ---- ---- 15.50 -.30 15.80 1430 ---- ---- ---- ---- 15.90 -.20 16.10 1435 ---- ---- ---- ---- 16.20 -.30 16.50 1440 ---- ---- ---- ---- 16.60 -.20 16.80 1445 ---- ---- ---- ---- 16.90 -.30 17.20 1450 ---- ---- ---- ---- 17.30 -.20 17.50 1455 ---- ---- ---- ---- 17.60 -.30 17.90 1460 ---- ---- ---- ---- 18.00 -.30 18.30 1465 ---- ---- ---- ---- 18.40 -.30 18.70 1470 ---- ---- ---- ---- 18.80 -.30 19.10 1475 ---- ---- ---- ---- 19.20 -.30 19.50 1480 ---- ---- ---- ---- 19.60 -.30 19.90 1485 ---- ---- ---- ---- 20.00 -.30 20.30 1490 ---- ---- ---- ---- 20.40 -.30 20.70 1495 ---- ---- ---- ---- 20.80 -.30 21.10 1500 ---- ---- ---- ---- 21.20 -.30 21.50 1505 ---- ---- ---- ---- 21.70 -.30 22.00 1510 ---- ---- ---- ---- 22.10 -.30 22.40 1515 ---- ---- ---- ---- 22.50 -.40 22.90 1520 ---- ---- ---- ---- 23.00 -.30 23.30 1525 ---- ---- ---- ---- 23.50 -.30 23.80 1530 ---- ---- ---- ---- 23.90 -.40 24.30 1535 ---- ---- ---- ---- 24.40 -.30 24.70 1540 ---- ---- ---- ---- 24.90 -.30 25.20 1545 ---- ---- ---- ---- 25.40 -.30 25.70 1550 ---- ---- ---- ---- 25.90 -.30 26.20 1555 ---- ---- ---- ---- 26.40 -.30 26.70 1560 ---- ---- ---- ---- 26.90 -.30 27.20 1565 ---- ---- ---- ---- 27.40 -.40 27.80 1570 ---- ---- ---- ---- 27.90 -.40 28.30 1575 ---- ---- ---- ---- 28.40 -.40 28.80 1580 ---- ---- ---- ---- 29.00 -.40 29.40 1585 ---- ---- ---- ---- 29.50 -.40 29.90 1590 ---- ---- ---- ---- 30.00 -.50 30.50 1595 ---- ---- ---- ---- 30.60 -.40 31.00 1600 ---- ---- ---- ---- 31.20 -.40 31.60 1605 ---- ---- ---- ---- 31.70 -.50 32.20 1610 ---- ---- ---- ---- 32.30 -.50 32.80 1615 ---- ---- ---- ---- 32.90 -.50 33.40 1620 ---- ---- ---- ---- 33.50 -.40 33.90 1625 ---- ---- ---- ---- 34.10 -.50 34.60 1630 ---- ---- ---- ---- 34.70 -.50 35.20 1635 ---- ---- ---- ---- 35.30 -.50 35.80 1640 ---- ---- ---- ---- 35.90 -.50 36.40 1645 ---- ---- ---- ---- 36.50 -.50 37.00 1650 ---- ---- ---- ---- 37.20 -.50 37.70 1655 ---- ---- ---- ---- 37.80 -.50 38.30 1660 ---- ---- ---- ---- 38.50 -.50 39.00 1665 ---- ---- ---- ---- 39.10 -.50 39.60 1670 ---- ---- ---- ---- 39.80 -.50 40.30 1675 ---- ---- ---- ---- 40.40 -.60 41.00 1680 ---- ---- ---- ---- 41.10 -.50 41.60 1685 ---- ---- ---- ---- 41.80 -.50 42.30 1690 ---- ---- ---- ---- 42.50 -.50 43.00 1695 ---- ---- ---- ---- 43.20 -.50 43.70 1700 ---- ---- ---- ---- 43.90 -.50 44.40 1705 ---- ---- ---- ---- 44.60 -.50 45.10 1710 ---- ---- ---- ---- 45.30 -.60 45.90 1715 ---- ---- ---- ---- 46.00 -.60 46.60 1720 ---- ---- ---- ---- 46.70 -.60 47.30 1725 ---- ---- ---- ---- 47.40 -.60 48.00 1730 ---- ---- ---- ---- 48.20 -.60 48.80 1735 ---- ---- ---- ---- 48.90 -.60 49.50 1740 ---- ---- ---- ---- 49.70 -.60 50.30 1745 ---- ---- ---- ---- 50.40 -.70 51.10 1750 ---- ---- ---- ---- 51.20 -.70 51.90 1755 ---- ---- ---- ---- 52.00 -.60 52.60 1760 ---- ---- ---- ---- 52.80 -.60 53.40 1765 ---- ---- ---- ---- 53.60 -.70 54.30 1770 ---- ---- ---- ---- 54.40 -.70 55.10 1775 ---- ---- ---- ---- 55.20 -.70 55.90 1780 ---- ---- ---- ---- 56.00 -.80 56.80 1785 ---- ---- ---- ---- 56.90 -.70 57.60 1790 ---- ---- ---- ---- 57.80 -.70 58.50 1795 ---- ---- ---- ---- 58.60 -.80 59.40 1800 ---- ---- ---- ---- 59.50 -.80 60.30 1805 ---- ---- ---- ---- 60.40 -.80 61.20 1810 ---- ---- ---- ---- 61.40 -.70 62.10 1815 ---- ---- ---- ---- 62.30 -.80 63.10 1820 ---- ---- ---- ---- 63.20 -.80 64.00 1825 ---- ---- ---- ---- 64.20 -.80 65.00 1830 ---- ---- ---- ---- 65.20 -.80 66.00 1835 ---- ---- ---- ---- 66.20 -.80 67.00 1840 ---- ---- ---- ---- 67.20 -.90 68.10 1845 ---- ---- ---- ---- 68.30 -.80 69.10 1850 ---- ---- ---- ---- 69.40 -.80 70.20 700 1855 ---- ---- ---- ---- 70.50 -.80 71.30 1860 ---- ---- ---- ---- 71.60 -.80 72.40 1865 ---- ---- ---- ---- 72.70 -.90 73.60 1870 ---- ---- ---- ---- 73.90 -.90 74.80 1875 ---- ---- ---- ---- 75.00 -.90 75.90 1880 ---- ---- ---- ---- 76.30 -.90 77.20 1885 ---- ---- ---- ---- 77.50 -.90 78.40 1890 ---- ---- ---- ---- 78.80 -.90 79.70 1895 ---- ---- ---- ---- 80.00 -1.00 81.00 1900 ---- ---- ---- ---- 81.40 -.90 82.30 1905 ---- ---- ---- ---- 82.70 -1.00 83.70 1910 ---- ---- ---- ---- 84.10 -1.00 85.10 1915 ---- ---- ---- ---- 85.50 -1.00 86.50 1920 ---- ---- ---- ---- 86.90 -1.00 87.90 1925 ---- ---- ---- ---- 88.40 -1.00 89.40 1930 ---- ---- ---- ---- 89.90 -1.00 90.90 1935 ---- ---- ---- ---- 91.40 -1.10 92.50 1940 ---- ---- ---- ---- 93.00 -1.10 94.10 1945 ---- ---- ---- ---- 94.60 -1.10 95.70 1950 ---- ---- ---- ---- 96.20 -1.10 97.30 1955 ---- ---- ---- ---- 97.90 -1.10 99.00 1960 ---- ---- ---- ---- 99.60 -1.10 100.70 1965 ---- ---- ---- ---- 101.30 -1.10 102.40 1970 ---- ---- ---- ---- 103.10 -1.10 104.20 1975 ---- ---- ---- ---- 104.90 -1.10 106.00 1980 ---- ---- ---- ---- 106.70 -1.20 107.90 1985 ---- ---- ---- ---- 108.60 -1.10 109.70 1990 ---- ---- ---- ---- 110.50 -1.10 111.60 1995 ---- ---- ---- ---- 112.40 -1.20 113.60 2000 ---- ---- ---- ---- 114.30 -1.30 115.60 2005 ---- ---- ---- ---- 116.30 -1.30 117.60 2010 ---- ---- ---- ---- 118.40 -1.20 119.60 2015 ---- ---- ---- ---- 120.40 -1.30 121.70 2020 ---- ---- ---- ---- 122.50 -1.30 123.80 2025 ---- ---- ---- ---- 124.70 -1.20 125.90 2030 ---- ---- ---- ---- 126.80 -1.30 128.10 2035 ---- ---- ---- ---- 129.00 -1.30 130.30 2040 ---- ---- ---- ---- 131.30 -1.30 132.60 2045 ---- ---- ---- ---- 133.50 -1.40 134.90 2050 ---- ---- ---- ---- 135.80 -1.40 137.20 2055 ---- ---- ---- ---- 138.20 -1.30 139.50 2060 ---- ---- ---- ---- 140.50 -1.40 141.90 2065 ---- ---- ---- ---- 142.90 -1.40 144.30 2070 ---- ---- ---- ---- 145.40 -1.40 146.80 2075 ---- ---- ---- ---- 147.80 -1.50 149.30 2080 ---- ---- ---- ---- 150.30 -1.50 151.80 2085 ---- ---- ---- ---- 152.90 -1.40 154.30 2090 ---- ---- ---- ---- 155.50 -1.40 156.90 2095 ---- ---- ---- ---- 158.10 -1.40 159.50 2100 ---- ---- ---- ---- 160.70 -1.50 162.20 2105 ---- ---- ---- ---- 163.40 -1.40 164.80 2110 ---- ---- ---- ---- 166.10 -1.50 167.60 2115 ---- ---- ---- ---- 168.80 -1.50 170.30 2120 ---- ---- ---- ---- 171.60 -1.50 173.10 2125 ---- ---- ---- ---- 174.30 -1.60 175.90 2130 ---- ---- ---- ---- 177.20 -1.50 178.70 2135 ---- ---- ---- ---- 180.00 -1.60 181.60 2140 ---- ---- ---- ---- 182.90 -1.60 184.50 2145 ---- ---- ---- ---- 185.80 -1.60 187.40 2150 ---- ---- ---- ---- 188.80 -1.60 190.40 2155 ---- ---- ---- ---- 191.70 -1.60 193.30 2160 ---- ---- ---- ---- 194.70 -1.70 196.40 2165 ---- ---- ---- ---- 197.80 -1.60 199.40 2170 ---- ---- ---- ---- 200.80 -1.70 202.50 2175 ---- ---- ---- ---- 203.90 -1.70 205.60 2180 ---- ---- ---- ---- 207.00 -1.70 208.70 2185 ---- ---- ---- ---- 210.10 -1.70 211.80 2190 ---- ---- ---- ---- 213.30 -1.70 215.00 2195 ---- ---- ---- ---- 216.50 -1.70 218.20 2200 ---- ---- ---- ---- 219.70 -1.70 221.40 2205 ---- ---- ---- ---- 222.90 -1.80 224.70 2210 ---- ---- ---- ---- 226.20 -1.70 227.90 2215 ---- ---- ---- ---- 229.50 -1.70 231.20 2220 ---- ---- ---- ---- 232.80 -1.70 234.50 2225 ---- ---- ---- ---- 236.10 -1.80 237.90 2230 ---- ---- ---- ---- 239.40 -1.80 241.20 2235 ---- ---- ---- ---- 242.80 -1.80 244.60 2240 ---- ---- ---- ---- 246.20 -1.80 248.00 2245 ---- ---- ---- ---- 249.60 -1.80 251.40 2250 ---- ---- ---- ---- 253.00 -1.90 254.90 2255 ---- ---- ---- ---- 256.50 -1.80 258.30 2260 ---- ---- ---- ---- 260.00 -1.80 261.80 2265 ---- ---- ---- ---- 263.50 -1.80 265.30 2270 ---- ---- ---- ---- 267.00 -1.80 268.80 2275 ---- ---- ---- ---- 270.50 -1.90 272.40 2280 ---- ---- ---- ---- 274.00 -1.90 275.90 2285 ---- ---- ---- ---- 277.60 -1.90 279.50 2290 ---- ---- ---- ---- 281.20 -1.90 283.10 2295 ---- ---- ---- ---- 284.80 -1.90 286.70 2300 ---- ---- ---- ---- 288.40 -1.90 290.30 2305 ---- ---- ---- ---- 292.00 -1.90 293.90 2310 ---- ---- ---- ---- 295.60 -2.00 297.60 2315 ---- ---- ---- ---- 299.30 -1.90 301.20 2320 ---- ---- ---- ---- 302.90 -2.00 304.90 2325 ---- ---- ---- ---- 306.60 -2.00 308.60 2330 ---- ---- ---- ---- 310.30 -2.00 312.30 2335 ---- ---- ---- ---- 314.00 -2.00 316.00 2340 ---- ---- ---- ---- 317.70 -2.00 319.70 2345 ---- ---- ---- ---- 321.50 -2.00 323.50 2350 ---- ---- ---- ---- 325.20 -2.00 327.20 2355 ---- ---- ---- ---- 329.00 -2.00 331.00 2360 ---- ---- ---- ---- 332.80 -2.00 334.80 2365 ---- ---- ---- ---- 336.60 -2.00 338.60 2370 ---- ---- ---- ---- 340.40 -2.00 342.40 2375 ---- ---- ---- ---- 344.20 -2.00 346.20 2380 ---- ---- ---- ---- 348.00 -2.00 350.00 2385 ---- ---- ---- ---- 351.80 -2.10 353.90 2390 ---- ---- ---- ---- 355.70 -2.00 357.70 2395 ---- ---- ---- ---- 359.50 -2.10 361.60 2400 ---- ---- ---- ---- 363.40 -2.10 365.50 2405 ---- ---- ---- ---- 367.30 -2.10 369.40 2410 ---- ---- ---- ---- 371.20 -2.10 373.30 2415 ---- ---- ---- ---- 375.10 -2.10 377.20 2420 ---- ---- ---- ---- 379.00 -2.10 381.10 2425 ---- ---- ---- ---- 383.00 -2.10 385.10 2430 ---- ---- ---- ---- 386.90 -2.10 389.00 2435 ---- ---- ---- ---- 390.80 -2.20 393.00 2440 ---- ---- ---- ---- 394.80 -2.10 396.90 2450 ---- ---- ---- ---- 402.80 -2.10 404.90 2460 ---- ---- ---- ---- 410.80 -2.10 412.90 2470 ---- ---- ---- ---- 418.80 -2.20 421.00 2475 ---- ---- ---- ---- 422.90 -2.10 425.00 2480 ---- ---- ---- ---- 426.90 -2.20 429.10 2490 ---- ---- ---- ---- 435.00 -2.20 437.20 2500 ---- ---- ---- ---- 443.20 -2.20 445.40 2510 ---- ---- ---- ---- 451.40 -2.20 453.60 2520 ---- ---- ---- ---- 459.60 -2.20 461.80 2525 ---- ---- ---- ---- 463.70 -2.30 466.00 2530 ---- ---- ---- ---- 467.90 -2.20 470.10 2550 ---- ---- ---- ---- 484.50 -2.30 486.80 2575 ---- ---- ---- ---- 505.50 -2.30 507.80 2600 ---- ---- ---- ---- 526.70 -2.30 529.00 2625 ---- ---- ---- ---- 548.10 -2.30 550.40 2650 ---- ---- ---- ---- 569.60 -2.40 572.00 2675 ---- ---- ---- ---- 591.40 -2.30 593.70 2700 ---- ---- ---- ---- 613.20 -2.40 615.60 2725 ---- ---- ---- ---- 635.20 -2.50 637.70 2750 ---- ---- ---- ---- 657.40 -2.50 659.90 2775 ---- ---- ---- ---- 679.70 -2.50 682.20 2800 ---- ---- ---- ---- 702.10 -2.50 704.60 2825 ---- ---- ---- ---- 724.70 -2.50 727.20 2850 ---- ---- ---- ---- 747.30 -2.60 749.90 2875 ---- ---- ---- ---- 770.10 -2.60 772.70 2900 ---- ---- ---- ---- 793.00 -2.60 795.60 2925 ---- ---- ---- ---- 816.00 -2.50 818.50 2950 ---- ---- ---- ---- 839.00 -2.60 841.60 2975 ---- ---- ---- ---- 862.20 -2.60 864.80 3000 ---- ---- ---- ---- 885.40 -2.60 888.00 3100 ---- ---- ---- ---- 979.10 -2.70 981.80 3200 ---- ---- ---- ---- 1073.90 -2.70 1076.60 3300 ---- ---- ---- ---- 1169.50 -2.90 1172.40 3400 ---- ---- ---- ---- 1265.90 -2.90 1268.80 3500 ---- ---- ---- ---- 1362.80 -3.00 1365.80 OG DEC25 Gold Option PUT 1075 ---- ---- ---- ---- 5.30 -.10 5.40 1100 ---- ---- ---- ---- 6.10 .00 6.10 1125 ---- ---- ---- ---- 6.80 -.10 6.90 1150 ---- ---- ---- ---- 7.70 -.10 7.80 1175 ---- ---- ---- ---- 8.70 -.10 8.80 1200 ---- ---- ---- ---- 9.70 -.10 9.80 1225 ---- ---- ---- ---- 10.80 -.20 11.00 1250 ---- ---- ---- ---- 12.00 -.20 12.20 1270 ---- ---- ---- ---- 13.10 -.20 13.30 1275 ---- ---- ---- ---- 13.40 -.10 13.50 1280 ---- ---- ---- ---- 13.60 -.20 13.80 1290 ---- ---- ---- ---- 14.20 -.20 14.40 1300 ---- ---- ---- ---- 14.80 -.20 15.00 1310 ---- ---- ---- ---- 15.40 -.20 15.60 1320 ---- ---- ---- ---- 16.00 -.20 16.20 1325 ---- ---- ---- ---- 16.40 -.20 16.60 1330 ---- ---- ---- ---- 16.70 -.20 16.90 1340 ---- ---- ---- ---- 17.30 -.30 17.60 1350 ---- ---- ---- ---- 18.00 -.30 18.30 1360 ---- ---- ---- ---- 18.70 -.30 19.00 1370 ---- ---- ---- ---- 19.50 -.20 19.70 1375 ---- ---- ---- ---- 19.80 -.30 20.10 1380 ---- ---- ---- ---- 20.20 -.20 20.40 1385 ---- ---- ---- ---- 20.60 -.20 20.80 1390 ---- ---- ---- ---- 21.00 -.20 21.20 1395 ---- ---- ---- ---- 21.40 -.20 21.60 1400 ---- ---- ---- ---- 21.80 -.20 22.00 1405 ---- ---- ---- ---- 22.20 -.20 22.40 1410 ---- ---- ---- ---- 22.60 -.20 22.80 1415 ---- ---- ---- ---- 23.00 -.30 23.30 1420 ---- ---- ---- ---- 23.40 -.30 23.70 1425 ---- ---- ---- ---- 23.80 -.30 24.10 1430 ---- ---- ---- ---- 24.30 -.20 24.50 1435 ---- ---- ---- ---- 24.70 -.30 25.00 1440 ---- ---- ---- ---- 25.10 -.30 25.40 1445 ---- ---- ---- ---- 25.60 -.30 25.90 1450 ---- ---- ---- ---- 26.00 -.30 26.30 1455 ---- ---- ---- ---- 26.50 -.30 26.80 1460 ---- ---- ---- ---- 27.00 -.30 27.30 1465 ---- ---- ---- ---- 27.50 -.30 27.80 1470 ---- ---- ---- ---- 27.90 -.30 28.20 1475 ---- ---- ---- ---- 28.40 -.30 28.70 1480 ---- ---- ---- ---- 28.90 -.30 29.20 1485 ---- ---- ---- ---- 29.40 -.30 29.70 1490 ---- ---- ---- ---- 29.90 -.40 30.30 1495 ---- ---- ---- ---- 30.40 -.40 30.80 1500 ---- ---- ---- ---- 31.00 -.30 31.30 1505 ---- ---- ---- ---- 31.50 -.30 31.80 1510 ---- ---- ---- ---- 32.00 -.40 32.40 1515 ---- ---- ---- ---- 32.50 -.40 32.90 1520 ---- ---- ---- ---- 33.10 -.40 33.50 1525 ---- ---- ---- ---- 33.70 -.30 34.00 1530 ---- ---- ---- ---- 34.20 -.40 34.60 1535 ---- ---- ---- ---- 34.80 -.40 35.20 1540 ---- ---- ---- ---- 35.40 -.30 35.70 1545 ---- ---- ---- ---- 35.90 -.40 36.30 1550 ---- ---- ---- ---- 36.50 -.40 36.90 1555 ---- ---- ---- ---- 37.10 -.40 37.50 1560 ---- ---- ---- ---- 37.70 -.40 38.10 1565 ---- ---- ---- ---- 38.30 -.40 38.70 1570 ---- ---- ---- ---- 38.90 -.50 39.40 1575 ---- ---- ---- ---- 39.60 -.40 40.00 1580 ---- ---- ---- ---- 40.20 -.40 40.60 1585 ---- ---- ---- ---- 40.80 -.50 41.30 1590 ---- ---- ---- ---- 41.50 -.40 41.90 1595 ---- ---- ---- ---- 42.10 -.50 42.60 1600 ---- ---- ---- ---- 42.80 -.40 43.20 1605 ---- ---- ---- ---- 43.40 -.50 43.90 1610 ---- ---- ---- ---- 44.10 -.50 44.60 1615 ---- ---- ---- ---- 44.80 -.50 45.30 1620 ---- ---- ---- ---- 45.50 -.40 45.90 1625 ---- ---- ---- ---- 46.20 -.40 46.60 1630 ---- ---- ---- ---- 46.90 -.40 47.30 1635 ---- ---- ---- ---- 47.60 -.50 48.10 1640 ---- ---- ---- ---- 48.30 -.50 48.80 1645 ---- ---- ---- ---- 49.00 -.50 49.50 1650 ---- ---- ---- ---- 49.70 -.50 50.20 1655 ---- ---- ---- ---- 50.40 -.50 50.90 1660 ---- ---- ---- ---- 51.20 -.50 51.70 1665 ---- ---- ---- ---- 51.90 -.50 52.40 1670 ---- ---- ---- ---- 52.60 -.60 53.20 1675 ---- ---- ---- ---- 53.40 -.50 53.90 1680 ---- ---- ---- ---- 54.10 -.60 54.70 1685 ---- ---- ---- ---- 54.90 -.60 55.50 1690 ---- ---- ---- ---- 55.70 -.50 56.20 1695 ---- ---- ---- ---- 56.50 -.50 57.00 1700 ---- ---- ---- ---- 57.20 -.60 57.80 1705 ---- ---- ---- ---- 58.00 -.60 58.60 1710 ---- ---- ---- ---- 58.80 -.60 59.40 1715 ---- ---- ---- ---- 59.60 -.60 60.20 1720 ---- ---- ---- ---- 60.40 -.60 61.00 1725 ---- ---- ---- ---- 61.20 -.60 61.80 1730 ---- ---- ---- ---- 62.00 -.60 62.60 1735 ---- ---- ---- ---- 62.80 -.60 63.40 1740 ---- ---- ---- ---- 63.60 -.70 64.30 1745 ---- ---- ---- ---- 64.50 -.60 65.10 1750 ---- ---- ---- ---- 65.30 -.60 65.90 1755 ---- ---- ---- ---- 66.10 -.70 66.80 1760 ---- ---- ---- ---- 67.00 -.60 67.60 1765 ---- ---- ---- ---- 67.80 -.70 68.50 1770 ---- ---- ---- ---- 68.70 -.70 69.40 1775 ---- ---- ---- ---- 69.60 -.60 70.20 1780 ---- ---- ---- ---- 70.40 -.70 71.10 1785 ---- ---- ---- ---- 71.30 -.70 72.00 1790 ---- ---- ---- ---- 72.20 -.70 72.90 1795 ---- ---- ---- ---- 73.10 -.70 73.80 1800 ---- ---- ---- ---- 74.00 -.70 74.70 1805 ---- ---- ---- ---- 75.00 -.70 75.70 1810 ---- ---- ---- ---- 75.90 -.70 76.60 1815 ---- ---- ---- ---- 76.90 -.70 77.60 1820 ---- ---- ---- ---- 77.80 -.80 78.60 1825 ---- ---- ---- ---- 78.80 -.80 79.60 1830 ---- ---- ---- ---- 79.80 -.80 80.60 1835 ---- ---- ---- ---- 80.80 -.80 81.60 1840 ---- ---- ---- ---- 81.80 -.80 82.60 1845 ---- ---- ---- ---- 82.90 -.80 83.70 1850 ---- ---- ---- ---- 83.90 -.80 84.70 1855 ---- ---- ---- ---- 85.00 -.80 85.80 1860 ---- ---- ---- ---- 86.10 -.80 86.90 1865 ---- ---- ---- ---- 87.20 -.80 88.00 1870 ---- ---- ---- ---- 88.40 -.80 89.20 1875 ---- ---- ---- ---- 89.50 -.80 90.30 1880 ---- ---- ---- ---- 90.70 -.80 91.50 1885 ---- ---- ---- ---- 91.90 -.80 92.70 1890 ---- ---- ---- ---- 93.10 -.90 94.00 1895 ---- ---- ---- ---- 94.40 -.80 95.20 1900 ---- ---- ---- ---- 95.60 -.90 96.50 1905 ---- ---- ---- ---- 96.90 -.90 97.80 1910 ---- ---- ---- ---- 98.30 -.90 99.20 1915 ---- ---- ---- ---- 99.60 -.90 100.50 1920 ---- ---- ---- ---- 101.00 -.90 101.90 1925 ---- ---- ---- ---- 102.40 -.90 103.30 1930 ---- ---- ---- ---- 103.80 -1.00 104.80 1935 ---- ---- ---- ---- 105.30 -1.00 106.30 1940 ---- ---- ---- ---- 106.80 -1.00 107.80 1945 ---- ---- ---- ---- 108.30 -1.00 109.30 1950 ---- ---- ---- ---- 109.90 -1.00 110.90 1955 ---- ---- ---- ---- 111.50 -1.00 112.50 1960 ---- ---- ---- ---- 113.10 -1.00 114.10 1965 ---- ---- ---- ---- 114.80 -1.00 115.80 1970 ---- ---- ---- ---- 116.50 -1.00 117.50 1975 ---- ---- ---- ---- 118.20 -1.00 119.20 1980 ---- ---- ---- ---- 119.90 -1.10 121.00 1985 ---- ---- ---- ---- 121.70 -1.10 122.80 1990 ---- ---- ---- ---- 123.50 -1.10 124.60 1995 ---- ---- ---- ---- 125.40 -1.10 126.50 2000 ---- ---- ---- ---- 127.30 -1.10 128.40 2005 ---- ---- ---- ---- 129.20 -1.10 130.30 2010 ---- ---- ---- ---- 131.20 -1.10 132.30 2015 ---- ---- ---- ---- 133.20 -1.10 134.30 2020 ---- ---- ---- ---- 135.20 -1.10 136.30 2025 ---- ---- ---- ---- 137.20 -1.20 138.40 2030 ---- ---- ---- ---- 139.30 -1.20 140.50 2035 ---- ---- ---- ---- 141.40 -1.20 142.60 2040 ---- ---- ---- ---- 143.60 -1.20 144.80 2045 ---- ---- ---- ---- 145.80 -1.20 147.00 2050 ---- ---- ---- ---- 148.00 -1.20 149.20 2055 ---- ---- ---- ---- 150.30 -1.20 151.50 2060 ---- ---- ---- ---- 152.60 -1.20 153.80 2065 ---- ---- ---- ---- 154.90 -1.20 156.10 2070 ---- ---- ---- ---- 157.20 -1.30 158.50 2075 ---- ---- ---- ---- 159.60 -1.30 160.90 2080 ---- ---- ---- ---- 162.10 -1.20 163.30 2085 ---- ---- ---- ---- 164.50 -1.30 165.80 2090 ---- ---- ---- ---- 167.00 -1.30 168.30 2095 ---- ---- ---- ---- 169.50 -1.30 170.80 2100 ---- ---- ---- ---- 172.10 -1.30 173.40 2105 ---- ---- ---- ---- 174.70 -1.30 176.00 2110 ---- ---- ---- ---- 177.30 -1.30 178.60 2115 ---- ---- ---- ---- 180.00 -1.30 181.30 2120 ---- ---- ---- ---- 182.70 -1.30 184.00 2125 ---- ---- ---- ---- 185.40 -1.40 186.80 2130 ---- ---- ---- ---- 188.20 -1.30 189.50 2135 ---- ---- ---- ---- 191.00 -1.30 192.30 2140 ---- ---- ---- ---- 193.80 -1.40 195.20 2145 ---- ---- ---- ---- 196.70 -1.30 198.00 2150 ---- ---- ---- ---- 199.50 -1.40 200.90 2155 ---- ---- ---- ---- 202.50 -1.30 203.80 2160 ---- ---- ---- ---- 205.40 -1.40 206.80 2165 ---- ---- ---- ---- 208.40 -1.40 209.80 2170 ---- ---- ---- ---- 211.40 -1.40 212.80 2175 ---- ---- ---- ---- 214.40 -1.40 215.80 2180 ---- ---- ---- ---- 217.40 -1.50 218.90 2185 ---- ---- ---- ---- 220.50 -1.50 222.00 2190 ---- ---- ---- ---- 223.60 -1.50 225.10 2195 ---- ---- ---- ---- 226.80 -1.40 228.20 2200 ---- ---- ---- ---- 229.90 -1.50 231.40 2205 ---- ---- ---- ---- 233.10 -1.50 234.60 2210 ---- ---- ---- ---- 236.30 -1.50 237.80 2215 ---- ---- ---- ---- 239.50 -1.50 241.00 2220 ---- ---- ---- ---- 242.80 -1.50 244.30 2225 ---- ---- ---- ---- 246.10 -1.50 247.60 2230 ---- ---- ---- ---- 249.40 -1.50 250.90 2235 ---- ---- ---- ---- 252.70 -1.50 254.20 2240 ---- ---- ---- ---- 256.00 -1.50 257.50 2245 ---- ---- ---- ---- 259.40 -1.50 260.90 2250 ---- ---- ---- ---- 262.80 -1.50 264.30 2255 ---- ---- ---- ---- 266.20 -1.50 267.70 2260 ---- ---- ---- ---- 269.60 -1.50 271.10 2265 ---- ---- ---- ---- 273.00 -1.60 274.60 2270 ---- ---- ---- ---- 276.50 -1.50 278.00 2275 ---- ---- ---- ---- 279.90 -1.60 281.50 2280 ---- ---- ---- ---- 283.40 -1.60 285.00 2285 ---- ---- ---- ---- 286.90 -1.60 288.50 2290 ---- ---- ---- ---- 290.40 -1.60 292.00 2295 ---- ---- ---- ---- 293.90 -1.60 295.50 2300 ---- ---- ---- ---- 297.50 -1.60 299.10 2305 ---- ---- ---- ---- 301.00 -1.60 302.60 2310 ---- ---- ---- ---- 304.60 -1.60 306.20 2315 ---- ---- ---- ---- 308.20 -1.60 309.80 2320 ---- ---- ---- ---- 311.80 -1.60 313.40 2325 ---- ---- ---- ---- 315.40 -1.60 317.00 2330 ---- ---- ---- ---- 319.00 -1.60 320.60 2335 ---- ---- ---- ---- 322.60 -1.60 324.20 2340 ---- ---- ---- ---- 326.20 -1.70 327.90 2345 ---- ---- ---- ---- 329.90 -1.60 331.50 2350 ---- ---- ---- ---- 333.50 -1.70 335.20 2355 ---- ---- ---- ---- 337.20 -1.70 338.90 2360 ---- ---- ---- ---- 340.90 -1.60 342.50 2365 ---- ---- ---- ---- 344.50 -1.70 346.20 2370 ---- ---- ---- ---- 348.20 -1.70 349.90 2375 ---- ---- ---- ---- 351.90 -1.70 353.60 2380 ---- ---- ---- ---- 355.60 -1.70 357.30 2385 ---- ---- ---- ---- 359.40 -1.70 361.10 2390 ---- ---- ---- ---- 363.10 -1.70 364.80 2395 ---- ---- ---- ---- 366.80 -1.70 368.50 2400 ---- ---- ---- ---- 370.60 -1.70 372.30 2405 ---- ---- ---- ---- 374.30 -1.70 376.00 2410 ---- ---- ---- ---- 378.10 -1.70 379.80 2415 ---- ---- ---- ---- 381.90 -1.70 383.60 2420 ---- ---- ---- ---- 385.70 -1.70 387.40 2425 ---- ---- ---- ---- 389.50 -1.70 391.20 2430 ---- ---- ---- ---- 393.30 -1.70 395.00 2435 ---- ---- ---- ---- 397.10 -1.70 398.80 2440 ---- ---- ---- ---- 400.90 -1.80 402.70 2445 ---- ---- ---- ---- 404.70 -1.80 406.50 2450 ---- ---- ---- ---- 408.60 -1.70 410.30 2455 ---- ---- ---- ---- 412.40 -1.80 414.20 2460 ---- ---- ---- ---- 416.30 -1.80 418.10 2470 ---- ---- ---- ---- 424.10 -1.70 425.80 2475 ---- ---- ---- ---- 427.90 -1.80 429.70 2480 ---- ---- ---- ---- 431.80 -1.80 433.60 2490 ---- ---- ---- ---- 439.70 -1.80 441.50 2500 ---- ---- ---- ---- 447.60 -1.80 449.40 2510 ---- ---- ---- ---- 455.50 -1.80 457.30 2520 ---- ---- ---- ---- 463.40 -1.80 465.20 2525 ---- ---- ---- ---- 467.40 -1.80 469.20 2530 ---- ---- ---- ---- 471.40 -1.80 473.20 2540 ---- ---- ---- ---- 479.40 -1.90 481.30 2550 ---- ---- ---- ---- 487.50 -1.80 489.30 2560 ---- ---- ---- ---- 495.60 -1.80 497.40 2575 ---- ---- ---- ---- 507.70 -1.90 509.60 2600 ---- ---- ---- ---- 528.20 -1.90 530.10 2625 ---- ---- ---- ---- 548.90 -1.90 550.80 2650 ---- ---- ---- ---- 569.80 -1.90 571.70 2675 ---- ---- ---- ---- 590.80 -2.00 592.80 2700 ---- ---- ---- ---- 612.00 -2.00 614.00 2725 ---- ---- ---- ---- 633.40 -2.00 635.40 2750 ---- ---- ---- ---- 654.90 -2.00 656.90 3500 ---- ---- ---- ---- 1346.50 -2.50 1349.00 OG JUN26 Gold Option PUT 1325 ---- ---- ---- ---- 24.10 -.20 24.30 1350 ---- ---- ---- ---- 26.20 -.30 26.50 1375 ---- ---- ---- ---- 28.50 -.20 28.70 1400 ---- ---- ---- ---- 30.80 -.30 31.10 1425 ---- ---- ---- ---- 33.40 -.30 33.70 1450 ---- ---- ---- ---- 36.00 -.40 36.40 1475 ---- ---- ---- ---- 38.90 -.30 39.20 1500 ---- ---- ---- ---- 41.90 -.30 42.20 1520 ---- ---- ---- ---- 44.40 -.30 44.70 1525 ---- ---- ---- ---- 45.00 -.40 45.40 1530 ---- ---- ---- ---- 45.60 -.40 46.00 1540 ---- ---- ---- ---- 47.00 -.40 47.40 1550 ---- ---- ---- ---- 48.30 -.40 48.70 1560 ---- ---- ---- ---- 49.70 -.40 50.10 1570 ---- ---- ---- ---- 51.10 -.40 51.50 1575 ---- ---- ---- ---- 51.80 -.40 52.20 1580 ---- ---- ---- ---- 52.50 -.50 53.00 1590 ---- ---- ---- ---- 54.00 -.40 54.40 1600 ---- ---- ---- ---- 55.50 -.40 55.90 1610 ---- ---- ---- ---- 57.00 -.40 57.40 1615 ---- ---- ---- ---- 57.70 -.50 58.20 1620 ---- ---- ---- ---- 58.50 -.50 59.00 1625 ---- ---- ---- ---- 59.30 -.40 59.70 1630 ---- ---- ---- ---- 60.00 -.50 60.50 1635 ---- ---- ---- ---- 60.80 -.50 61.30 1640 ---- ---- ---- ---- 61.60 -.50 62.10 1645 ---- ---- ---- ---- 62.40 -.50 62.90 1650 ---- ---- ---- ---- 63.20 -.50 63.70 1655 ---- ---- ---- ---- 64.00 -.50 64.50 1660 ---- ---- ---- ---- 64.80 -.50 65.30 1665 ---- ---- ---- ---- 65.60 -.60 66.20 1670 ---- ---- ---- ---- 66.50 -.50 67.00 1675 ---- ---- ---- ---- 67.30 -.50 67.80 1680 ---- ---- ---- ---- 68.10 -.60 68.70 1685 ---- ---- ---- ---- 69.00 -.50 69.50 1690 ---- ---- ---- ---- 69.80 -.60 70.40 1695 ---- ---- ---- ---- 70.70 -.50 71.20 1700 ---- ---- ---- ---- 71.50 -.60 72.10 1705 ---- ---- ---- ---- 72.40 -.50 72.90 1710 ---- ---- ---- ---- 73.20 -.60 73.80 1715 ---- ---- ---- ---- 74.10 -.60 74.70 1720 ---- ---- ---- ---- 75.00 -.60 75.60 1725 ---- ---- ---- ---- 75.90 -.50 76.40 1730 ---- ---- ---- ---- 76.70 -.60 77.30 1735 ---- ---- ---- ---- 77.60 -.60 78.20 1740 ---- ---- ---- ---- 78.50 -.60 79.10 1745 ---- ---- ---- ---- 79.40 -.60 80.00 1750 ---- ---- ---- ---- 80.30 -.60 80.90 1755 ---- ---- ---- ---- 81.20 -.60 81.80 1760 ---- ---- ---- ---- 82.10 -.60 82.70 1765 ---- ---- ---- ---- 83.00 -.60 83.60 1770 ---- ---- ---- ---- 83.90 -.60 84.50 1775 ---- ---- ---- ---- 84.80 -.70 85.50 1780 ---- ---- ---- ---- 85.80 -.60 86.40 1785 ---- ---- ---- ---- 86.70 -.60 87.30 1790 ---- ---- ---- ---- 87.60 -.70 88.30 1795 ---- ---- ---- ---- 88.60 -.60 89.20 1800 ---- ---- ---- ---- 89.50 -.70 90.20 1805 ---- ---- ---- ---- 90.50 -.70 91.20 1810 ---- ---- ---- ---- 91.50 -.60 92.10 1815 ---- ---- ---- ---- 92.40 -.70 93.10 1820 ---- ---- ---- ---- 93.40 -.70 94.10 1825 ---- ---- ---- ---- 94.50 -.70 95.20 1830 ---- ---- ---- ---- 95.50 -.70 96.20 1835 ---- ---- ---- ---- 96.50 -.70 97.20 1840 ---- ---- ---- ---- 97.60 -.70 98.30 1845 ---- ---- ---- ---- 98.60 -.70 99.30 1850 ---- ---- ---- ---- 99.70 -.70 100.40 1855 ---- ---- ---- ---- 100.80 -.70 101.50 1860 ---- ---- ---- ---- 101.90 -.70 102.60 1865 ---- ---- ---- ---- 103.00 -.80 103.80 1870 ---- ---- ---- ---- 104.20 -.70 104.90 1875 ---- ---- ---- ---- 105.30 -.80 106.10 1880 ---- ---- ---- ---- 106.50 -.80 107.30 1885 ---- ---- ---- ---- 107.70 -.80 108.50 1890 ---- ---- ---- ---- 108.90 -.80 109.70 1895 ---- ---- ---- ---- 110.20 -.80 111.00 1900 ---- ---- ---- ---- 111.40 -.80 112.20 1905 ---- ---- ---- ---- 112.70 -.80 113.50 1910 ---- ---- ---- ---- 114.00 -.80 114.80 1915 ---- ---- ---- ---- 115.40 -.80 116.20 1920 ---- ---- ---- ---- 116.70 -.90 117.60 1925 ---- ---- ---- ---- 118.10 -.90 119.00 1930 ---- ---- ---- ---- 119.50 -.90 120.40 1935 ---- ---- ---- ---- 121.00 -.80 121.80 1940 ---- ---- ---- ---- 122.50 -.80 123.30 1945 ---- ---- ---- ---- 124.00 -.80 124.80 1950 ---- ---- ---- ---- 125.50 -.90 126.40 1955 ---- ---- ---- ---- 127.10 -.90 128.00 1960 ---- ---- ---- ---- 128.70 -.90 129.60 1965 ---- ---- ---- ---- 130.30 -.90 131.20 1970 ---- ---- ---- ---- 132.00 -.90 132.90 1975 ---- ---- ---- ---- 133.70 -.90 134.60 1980 ---- ---- ---- ---- 135.40 -.90 136.30 1985 ---- ---- ---- ---- 137.10 -1.00 138.10 1990 ---- ---- ---- ---- 138.90 -1.00 139.90 1995 ---- ---- ---- ---- 140.80 -.90 141.70 2000 ---- ---- ---- ---- 142.60 -1.00 143.60 2005 ---- ---- ---- ---- 144.50 -1.00 145.50 2010 ---- ---- ---- ---- 146.40 -1.00 147.40 2015 ---- ---- ---- ---- 148.40 -1.00 149.40 2020 ---- ---- ---- ---- 150.40 -1.00 151.40 2025 ---- ---- ---- ---- 152.40 -1.00 153.40 2030 ---- ---- ---- ---- 154.50 -1.00 155.50 2035 ---- ---- ---- ---- 156.50 -1.10 157.60 2040 ---- ---- ---- ---- 158.70 -1.00 159.70 2045 ---- ---- ---- ---- 160.80 -1.00 161.80 2050 ---- ---- ---- ---- 163.00 -1.00 164.00 2055 ---- ---- ---- ---- 165.20 -1.10 166.30 2060 ---- ---- ---- ---- 167.50 -1.00 168.50 2065 ---- ---- ---- ---- 169.80 -1.00 170.80 2070 ---- ---- ---- ---- 172.10 -1.00 173.10 2075 ---- ---- ---- ---- 174.40 -1.10 175.50 2080 ---- ---- ---- ---- 176.80 -1.10 177.90 2085 ---- ---- ---- ---- 179.20 -1.10 180.30 2090 ---- ---- ---- ---- 181.70 -1.10 182.80 2095 ---- ---- ---- ---- 184.20 -1.10 185.30 2100 ---- ---- ---- ---- 186.70 -1.10 187.80 2105 ---- ---- ---- ---- 189.20 -1.10 190.30 2110 ---- ---- ---- ---- 191.80 -1.10 192.90 2115 ---- ---- ---- ---- 194.40 -1.20 195.60 2120 ---- ---- ---- ---- 197.10 -1.10 198.20 2125 ---- ---- ---- ---- 199.70 -1.20 200.90 2130 ---- ---- ---- ---- 202.40 -1.20 203.60 2135 ---- ---- ---- ---- 205.20 -1.10 206.30 2140 ---- ---- ---- ---- 208.00 -1.10 209.10 2145 ---- ---- ---- ---- 210.80 -1.10 211.90 2150 ---- ---- ---- ---- 213.60 -1.20 214.80 2155 ---- ---- ---- ---- 216.50 -1.10 217.60 2160 ---- ---- ---- ---- 219.30 -1.20 220.50 2165 ---- ---- ---- ---- 222.30 -1.20 223.50 2170 ---- ---- ---- ---- 225.20 -1.20 226.40 2175 ---- ---- ---- ---- 228.20 -1.20 229.40 2180 ---- ---- ---- ---- 231.20 -1.20 232.40 2185 ---- ---- ---- ---- 234.20 -1.30 235.50 2190 ---- ---- ---- ---- 237.30 -1.20 238.50 2195 ---- ---- ---- ---- 240.40 -1.20 241.60 2200 ---- ---- ---- ---- 243.50 -1.20 244.70 2205 ---- ---- ---- ---- 246.60 -1.30 247.90 2210 ---- ---- ---- ---- 249.80 -1.30 251.10 2215 ---- ---- ---- ---- 253.00 -1.30 254.30 2220 ---- ---- ---- ---- 256.20 -1.30 257.50 2225 ---- ---- ---- ---- 259.50 -1.20 260.70 2230 ---- ---- ---- ---- 262.70 -1.30 264.00 2235 ---- ---- ---- ---- 266.00 -1.30 267.30 2240 ---- ---- ---- ---- 269.30 -1.30 270.60 2245 ---- ---- ---- ---- 272.60 -1.30 273.90 2250 ---- ---- ---- ---- 276.00 -1.30 277.30 2255 ---- ---- ---- ---- 279.40 -1.30 280.70 2260 ---- ---- ---- ---- 282.80 -1.30 284.10 2265 ---- ---- ---- ---- 286.20 -1.30 287.50 2270 ---- ---- ---- ---- 289.60 -1.30 290.90 2275 ---- ---- ---- ---- 293.10 -1.30 294.40 2280 ---- ---- ---- ---- 296.50 -1.40 297.90 2285 ---- ---- ---- ---- 300.00 -1.40 301.40 2290 ---- ---- ---- ---- 303.50 -1.40 304.90 2295 ---- ---- ---- ---- 307.10 -1.30 308.40 2300 ---- ---- ---- ---- 310.60 -1.30 311.90 2305 ---- ---- ---- ---- 314.20 -1.30 315.50 2310 ---- ---- ---- ---- 317.70 -1.40 319.10 2315 ---- ---- ---- ---- 321.30 -1.40 322.70 2320 ---- ---- ---- ---- 324.90 -1.40 326.30 2325 ---- ---- ---- ---- 328.60 -1.30 329.90 2330 ---- ---- ---- ---- 332.20 -1.40 333.60 2335 ---- ---- ---- ---- 335.80 -1.40 337.20 2340 ---- ---- ---- ---- 339.50 -1.40 340.90 2345 ---- ---- ---- ---- 343.20 -1.30 344.50 2350 ---- ---- ---- ---- 346.90 -1.30 348.20 2355 ---- ---- ---- ---- 350.60 -1.30 351.90 2360 ---- ---- ---- ---- 354.30 -1.30 355.60 2365 ---- ---- ---- ---- 358.00 -1.40 359.40 2370 ---- ---- ---- ---- 361.70 -1.40 363.10 2375 ---- ---- ---- ---- 365.50 -1.40 366.90 2380 ---- ---- ---- ---- 369.20 -1.40 370.60 2385 ---- ---- ---- ---- 373.00 -1.40 374.40 2390 ---- ---- ---- ---- 376.80 -1.40 378.20 2395 ---- ---- ---- ---- 380.50 -1.50 382.00 2400 ---- ---- ---- ---- 384.30 -1.50 385.80 2405 ---- ---- ---- ---- 388.20 -1.40 389.60 2410 ---- ---- ---- ---- 392.00 -1.40 393.40 2415 ---- ---- ---- ---- 395.80 -1.40 397.20 2420 ---- ---- ---- ---- 399.60 -1.50 401.10 2425 ---- ---- ---- ---- 403.50 -1.40 404.90 2430 ---- ---- ---- ---- 407.40 -1.40 408.80 2435 ---- ---- ---- ---- 411.20 -1.50 412.70 2440 ---- ---- ---- ---- 415.10 -1.40 416.50 2445 ---- ---- ---- ---- 419.00 -1.40 420.40 2450 ---- ---- ---- ---- 422.90 -1.40 424.30 2455 ---- ---- ---- ---- 426.80 -1.50 428.30 2460 ---- ---- ---- ---- 430.70 -1.50 432.20 2465 ---- ---- ---- ---- 434.70 -1.40 436.10 2470 ---- ---- ---- ---- 438.60 -1.50 440.10 2475 ---- ---- ---- ---- 442.60 -1.40 444.00 2480 ---- ---- ---- ---- 446.50 -1.50 448.00 2490 ---- ---- ---- ---- 454.50 -1.40 455.90 2500 ---- ---- ---- ---- 462.50 -1.40 463.90 2510 ---- ---- ---- ---- 470.50 -1.40 471.90 2520 ---- ---- ---- ---- 478.50 -1.50 480.00 2525 ---- ---- ---- ---- 482.60 -1.40 484.00 2530 ---- ---- ---- ---- 486.60 -1.50 488.10 2540 ---- ---- ---- ---- 494.70 -1.50 496.20 2550 ---- ---- ---- ---- 502.90 -1.50 504.40 2560 ---- ---- ---- ---- 511.10 -1.40 512.50 2570 ---- ---- ---- ---- 519.30 -1.50 520.80 2575 ---- ---- ---- ---- 523.40 -1.50 524.90 2600 ---- ---- ---- ---- 544.10 -1.50 545.60 2625 ---- ---- ---- ---- 565.00 -1.50 566.50 2650 ---- ---- ---- ---- 586.00 -1.50 587.50 2675 ---- ---- ---- ---- 607.30 -1.50 608.80 2700 ---- ---- ---- ---- 628.60 -1.60 630.20 2725 ---- ---- ---- ---- 650.20 -1.50 651.70 2750 ---- ---- ---- ---- 671.80 -1.60 673.40 OG DEC26 Gold Option PUT 1350 ---- ---- ---- ---- 40.20 -.30 40.50 1375 ---- ---- ---- ---- 42.60 -.30 42.90 1400 ---- ---- ---- ---- 45.20 -.30 45.50 1425 ---- ---- ---- ---- 47.80 -.30 48.10 1450 ---- ---- ---- ---- 50.50 -.30 50.80 1475 ---- ---- ---- ---- 53.30 -.30 53.60 1500 ---- ---- ---- ---- 56.20 -.40 56.60 1525 ---- ---- ---- ---- 59.20 -.40 59.60 1530 ---- ---- ---- ---- 59.90 -.30 60.20 1540 ---- ---- ---- ---- 61.10 -.40 61.50 1550 ---- ---- ---- ---- 62.40 -.40 62.80 1560 ---- ---- ---- ---- 63.70 -.40 64.10 1570 ---- ---- ---- ---- 65.00 -.40 65.40 1575 ---- ---- ---- ---- 65.60 -.50 66.10 1580 ---- ---- ---- ---- 66.30 -.40 66.70 1590 ---- ---- ---- ---- 67.70 -.40 68.10 1600 ---- ---- ---- ---- 69.00 -.50 69.50 1610 ---- ---- ---- ---- 70.40 -.40 70.80 1620 ---- ---- ---- ---- 71.80 -.50 72.30 1625 ---- ---- ---- ---- 72.50 -.50 73.00 1630 ---- ---- ---- ---- 73.20 -.50 73.70 1635 ---- ---- ---- ---- 74.00 -.40 74.40 1640 ---- ---- ---- ---- 74.70 -.50 75.20 1645 ---- ---- ---- ---- 75.40 -.50 75.90 1650 ---- ---- ---- ---- 76.20 -.40 76.60 1655 ---- ---- ---- ---- 76.90 -.50 77.40 1660 ---- ---- ---- ---- 77.70 -.40 78.10 1665 ---- ---- ---- ---- 78.40 -.50 78.90 1670 ---- ---- ---- ---- 79.20 -.50 79.70 1675 ---- ---- ---- ---- 79.90 -.50 80.40 1680 ---- ---- ---- ---- 80.70 -.50 81.20 1685 ---- ---- ---- ---- 81.50 -.50 82.00 1690 ---- ---- ---- ---- 82.30 -.50 82.80 1695 ---- ---- ---- ---- 83.10 -.50 83.60 1700 ---- ---- ---- ---- 83.90 -.50 84.40 1705 ---- ---- ---- ---- 84.70 -.50 85.20 1710 ---- ---- ---- ---- 85.50 -.50 86.00 1715 ---- ---- ---- ---- 86.30 -.50 86.80 1720 ---- ---- ---- ---- 87.10 -.50 87.60 1725 ---- ---- ---- ---- 87.90 -.50 88.40 1730 ---- ---- ---- ---- 88.70 -.60 89.30 1735 ---- ---- ---- ---- 89.60 -.50 90.10 1740 ---- ---- ---- ---- 90.40 -.60 91.00 1745 ---- ---- ---- ---- 91.30 -.50 91.80 1750 ---- ---- ---- ---- 92.10 -.60 92.70 1755 ---- ---- ---- ---- 93.00 -.50 93.50 1760 ---- ---- ---- ---- 93.80 -.60 94.40 1765 ---- ---- ---- ---- 94.70 -.60 95.30 1770 ---- ---- ---- ---- 95.60 -.60 96.20 1775 ---- ---- ---- ---- 96.50 -.60 97.10 1780 ---- ---- ---- ---- 97.40 -.50 97.90 1785 ---- ---- ---- ---- 98.30 -.60 98.90 1790 ---- ---- ---- ---- 99.20 -.60 99.80 1795 ---- ---- ---- ---- 100.10 -.60 100.70 1800 ---- ---- ---- ---- 101.00 -.60 101.60 1805 ---- ---- ---- ---- 102.00 -.60 102.60 1810 ---- ---- ---- ---- 102.90 -.60 103.50 1815 ---- ---- ---- ---- 103.90 -.60 104.50 1820 ---- ---- ---- ---- 104.80 -.60 105.40 1825 ---- ---- ---- ---- 105.80 -.60 106.40 1830 ---- ---- ---- ---- 106.80 -.60 107.40 1835 ---- ---- ---- ---- 107.80 -.60 108.40 1840 ---- ---- ---- ---- 108.80 -.60 109.40 1845 ---- ---- ---- ---- 109.80 -.70 110.50 1850 ---- ---- ---- ---- 110.90 -.60 111.50 1855 ---- ---- ---- ---- 111.90 -.70 112.60 1860 ---- ---- ---- ---- 113.00 -.70 113.70 1865 ---- ---- ---- ---- 114.10 -.70 114.80 1870 ---- ---- ---- ---- 115.20 -.70 115.90 1875 ---- ---- ---- ---- 116.30 -.70 117.00 1880 ---- ---- ---- ---- 117.40 -.70 118.10 1885 ---- ---- ---- ---- 118.60 -.70 119.30 1890 ---- ---- ---- ---- 119.80 -.70 120.50 1895 ---- ---- ---- ---- 121.00 -.70 121.70 1900 ---- ---- ---- ---- 122.20 -.70 122.90 1905 ---- ---- ---- ---- 123.40 -.80 124.20 1910 ---- ---- ---- ---- 124.70 -.70 125.40 1915 ---- ---- ---- ---- 126.00 -.70 126.70 1920 ---- ---- ---- ---- 127.30 -.70 128.00 1925 ---- ---- ---- ---- 128.60 -.80 129.40 1930 ---- ---- ---- ---- 130.00 -.70 130.70 1935 ---- ---- ---- ---- 131.40 -.70 132.10 1940 ---- ---- ---- ---- 132.80 -.70 133.50 1945 ---- ---- ---- ---- 134.20 -.80 135.00 1950 ---- ---- ---- ---- 135.70 -.70 136.40 1955 ---- ---- ---- ---- 137.10 -.80 137.90 1960 ---- ---- ---- ---- 138.70 -.70 139.40 1965 ---- ---- ---- ---- 140.20 -.80 141.00 1970 ---- ---- ---- ---- 141.80 -.80 142.60 1975 ---- ---- ---- ---- 143.40 -.80 144.20 1980 ---- ---- ---- ---- 145.00 -.90 145.90 1985 ---- ---- ---- ---- 146.70 -.80 147.50 1990 ---- ---- ---- ---- 148.40 -.80 149.20 1995 ---- ---- ---- ---- 150.20 -.80 151.00 2000 ---- ---- ---- ---- 151.90 -.90 152.80 2005 ---- ---- ---- ---- 153.70 -.90 154.60 2010 ---- ---- ---- ---- 155.60 -.80 156.40 2015 ---- ---- ---- ---- 157.40 -.90 158.30 2020 ---- ---- ---- ---- 159.30 -.90 160.20 2025 ---- ---- ---- ---- 161.30 -.80 162.10 2030 ---- ---- ---- ---- 163.20 -.90 164.10 2035 ---- ---- ---- ---- 165.20 -.90 166.10 2040 ---- ---- ---- ---- 167.30 -.80 168.10 2045 ---- ---- ---- ---- 169.30 -.90 170.20 2050 ---- ---- ---- ---- 171.40 -.90 172.30 2055 ---- ---- ---- ---- 173.50 -.90 174.40 2060 ---- ---- ---- ---- 175.70 -.90 176.60 2065 ---- ---- ---- ---- 177.90 -.90 178.80 2070 ---- ---- ---- ---- 180.10 -.90 181.00 2075 ---- ---- ---- ---- 182.40 -.90 183.30 2080 ---- ---- ---- ---- 184.70 -.90 185.60 2085 ---- ---- ---- ---- 187.00 -.90 187.90 2090 ---- ---- ---- ---- 189.40 -.90 190.30 2095 ---- ---- ---- ---- 191.80 -.90 192.70 2100 ---- ---- ---- ---- 194.20 -.90 195.10 2105 ---- ---- ---- ---- 196.70 -.90 197.60 2110 ---- ---- ---- ---- 199.20 -.90 200.10 2115 ---- ---- ---- ---- 201.70 -.90 202.60 2120 ---- ---- ---- ---- 204.20 -1.00 205.20 2125 ---- ---- ---- ---- 206.80 -1.00 207.80 2130 ---- ---- ---- ---- 209.50 -.90 210.40 2135 ---- ---- ---- ---- 212.10 -1.00 213.10 2140 ---- ---- ---- ---- 214.80 -1.00 215.80 2145 ---- ---- ---- ---- 217.50 -1.00 218.50 2150 ---- ---- ---- ---- 220.30 -1.00 221.30 2155 ---- ---- ---- ---- 223.10 -1.00 224.10 2160 ---- ---- ---- ---- 225.90 -1.00 226.90 2165 ---- ---- ---- ---- 228.70 -1.00 229.70 2170 ---- ---- ---- ---- 231.60 -1.00 232.60 2175 ---- ---- ---- ---- 234.50 -1.00 235.50 2180 ---- ---- ---- ---- 237.40 -1.10 238.50 2185 ---- ---- ---- ---- 240.40 -1.00 241.40 2190 ---- ---- ---- ---- 243.40 -1.00 244.40 2195 ---- ---- ---- ---- 246.40 -1.10 247.50 2200 ---- ---- ---- ---- 249.50 -1.00 250.50 2205 ---- ---- ---- ---- 252.60 -1.00 253.60 2210 ---- ---- ---- ---- 255.70 -1.00 256.70 2215 ---- ---- ---- ---- 258.80 -1.10 259.90 2220 ---- ---- ---- ---- 262.00 -1.00 263.00 2225 ---- ---- ---- ---- 265.20 -1.00 266.20 2230 ---- ---- ---- ---- 268.40 -1.00 269.40 2235 ---- ---- ---- ---- 271.60 -1.10 272.70 2240 ---- ---- ---- ---- 274.80 -1.10 275.90 2245 ---- ---- ---- ---- 278.10 -1.10 279.20 2250 ---- ---- ---- ---- 281.40 -1.10 282.50 2255 ---- ---- ---- ---- 284.70 -1.10 285.80 2260 ---- ---- ---- ---- 288.10 -1.10 289.20 2265 ---- ---- ---- ---- 291.50 -1.00 292.50 2270 ---- ---- ---- ---- 294.80 -1.10 295.90 2275 ---- ---- ---- ---- 298.20 -1.10 299.30 2280 ---- ---- ---- ---- 301.70 -1.00 302.70 2285 ---- ---- ---- ---- 305.10 -1.10 306.20 2290 ---- ---- ---- ---- 308.60 -1.10 309.70 2295 ---- ---- ---- ---- 312.00 -1.10 313.10 2300 ---- ---- ---- ---- 315.50 -1.10 316.60 2305 ---- ---- ---- ---- 319.00 -1.10 320.10 2310 ---- ---- ---- ---- 322.50 -1.20 323.70 2315 ---- ---- ---- ---- 326.10 -1.10 327.20 2320 ---- ---- ---- ---- 329.60 -1.10 330.70 2325 ---- ---- ---- ---- 333.20 -1.10 334.30 2330 ---- ---- ---- ---- 336.80 -1.10 337.90 2335 ---- ---- ---- ---- 340.40 -1.10 341.50 2340 ---- ---- ---- ---- 344.00 -1.10 345.10 2345 ---- ---- ---- ---- 347.60 -1.10 348.70 2350 ---- ---- ---- ---- 351.20 -1.10 352.30 2355 ---- ---- ---- ---- 354.80 -1.20 356.00 2360 ---- ---- ---- ---- 358.50 -1.10 359.60 2365 ---- ---- ---- ---- 362.10 -1.20 363.30 2370 ---- ---- ---- ---- 365.80 -1.10 366.90 2375 ---- ---- ---- ---- 369.50 -1.10 370.60 2380 ---- ---- ---- ---- 373.10 -1.20 374.30 2385 ---- ---- ---- ---- 376.80 -1.20 378.00 2390 ---- ---- ---- ---- 380.50 -1.10 381.60 2395 ---- ---- ---- ---- 384.20 -1.10 385.30 2400 ---- ---- ---- ---- 387.90 -1.20 389.10 2405 ---- ---- ---- ---- 391.60 -1.20 392.80 2410 ---- ---- ---- ---- 395.40 -1.10 396.50 2415 ---- ---- ---- ---- 399.10 -1.10 400.20 2420 ---- ---- ---- ---- 402.80 -1.20 404.00 2425 ---- ---- ---- ---- 406.60 -1.10 407.70 2430 ---- ---- ---- ---- 410.30 -1.20 411.50 2435 ---- ---- ---- ---- 414.10 -1.10 415.20 2440 ---- ---- ---- ---- 417.90 -1.10 419.00 2445 ---- ---- ---- ---- 421.60 -1.20 422.80 2450 ---- ---- ---- ---- 425.40 -1.20 426.60 2455 ---- ---- ---- ---- 429.20 -1.20 430.40 2460 ---- ---- ---- ---- 433.00 -1.20 434.20 2465 ---- ---- ---- ---- 436.80 -1.20 438.00 2470 ---- ---- ---- ---- 440.60 -1.20 441.80 2475 ---- ---- ---- ---- 444.50 -1.10 445.60 2480 ---- ---- ---- ---- 448.30 -1.20 449.50 2485 ---- ---- ---- ---- 452.20 -1.10 453.30 2490 ---- ---- ---- ---- 456.00 -1.20 457.20 2495 ---- ---- ---- ---- 459.90 -1.10 461.00 2500 ---- ---- ---- ---- 463.70 -1.20 464.90 2510 ---- ---- ---- ---- 471.50 -1.20 472.70 2520 ---- ---- ---- ---- 479.30 -1.10 480.40 2525 ---- ---- ---- ---- 483.20 -1.20 484.40 2530 ---- ---- ---- ---- 487.10 -1.20 488.30 2540 ---- ---- ---- ---- 495.00 -1.10 496.10 2550 ---- ---- ---- ---- 502.90 -1.10 504.00 2560 ---- ---- ---- ---- 510.80 -1.20 512.00 2570 ---- ---- ---- ---- 518.70 -1.20 519.90 2575 ---- ---- ---- ---- 522.70 -1.20 523.90 2580 ---- ---- ---- ---- 526.70 -1.20 527.90 2590 ---- ---- ---- ---- 534.80 -1.10 535.90 2600 ---- ---- ---- ---- 542.80 -1.20 544.00 2625 ---- ---- ---- ---- 563.10 -1.10 564.20 2650 ---- ---- ---- ---- 583.50 -1.20 584.70 2675 ---- ---- ---- ---- 604.10 -1.20 605.30 2700 ---- ---- ---- ---- 624.90 -1.20 626.10 2725 ---- ---- ---- ---- 645.80 -1.20 647.00 2750 ---- ---- ---- ---- 666.90 -1.20 668.10 2775 ---- ---- ---- ---- 688.10 -1.20 689.30 2800 ---- ---- ---- ---- 709.50 -1.20 710.70 OG JUN27 Gold Option PUT 1350 ---- ---- ---- ---- 41.40 -.20 41.60 1375 ---- ---- ---- ---- 44.20 -.30 44.50 1400 ---- ---- ---- ---- 47.20 -.30 47.50 1425 ---- ---- ---- ---- 50.30 -.30 50.60 1450 ---- ---- ---- ---- 53.60 -.20 53.80 1475 ---- ---- ---- ---- 56.90 -.30 57.20 1500 ---- ---- ---- ---- 60.50 -.30 60.80 1525 ---- ---- ---- ---- 64.10 -.40 64.50 1550 ---- ---- ---- ---- 68.00 -.30 68.30 1560 ---- ---- ---- ---- 69.50 -.40 69.90 1570 ---- ---- ---- ---- 71.10 -.40 71.50 1575 ---- ---- ---- ---- 72.00 -.30 72.30 1580 ---- ---- ---- ---- 72.80 -.30 73.10 1590 ---- ---- ---- ---- 74.40 -.40 74.80 1600 ---- ---- ---- ---- 76.10 -.40 76.50 1610 ---- ---- ---- ---- 77.80 -.40 78.20 1620 ---- ---- ---- ---- 79.50 -.40 79.90 1625 ---- ---- ---- ---- 80.40 -.40 80.80 1630 ---- ---- ---- ---- 81.20 -.40 81.60 1640 ---- ---- ---- ---- 83.00 -.40 83.40 1650 ---- ---- ---- ---- 84.80 -.40 85.20 1655 ---- ---- ---- ---- 85.70 -.40 86.10 1660 ---- ---- ---- ---- 86.60 -.40 87.00 1665 ---- ---- ---- ---- 87.50 -.40 87.90 1670 ---- ---- ---- ---- 88.40 -.40 88.80 1675 ---- ---- ---- ---- 89.30 -.50 89.80 1680 ---- ---- ---- ---- 90.20 -.50 90.70 1685 ---- ---- ---- ---- 91.20 -.40 91.60 1690 ---- ---- ---- ---- 92.10 -.40 92.50 1695 ---- ---- ---- ---- 93.00 -.50 93.50 1700 ---- ---- ---- ---- 94.00 -.40 94.40 1705 ---- ---- ---- ---- 94.90 -.50 95.40 1710 ---- ---- ---- ---- 95.90 -.40 96.30 1715 ---- ---- ---- ---- 96.80 -.50 97.30 1720 ---- ---- ---- ---- 97.80 -.40 98.20 1725 ---- ---- ---- ---- 98.70 -.50 99.20 1730 ---- ---- ---- ---- 99.70 -.40 100.10 1735 ---- ---- ---- ---- 100.60 -.50 101.10 1740 ---- ---- ---- ---- 101.60 -.50 102.10 1745 ---- ---- ---- ---- 102.50 -.50 103.00 1750 ---- ---- ---- ---- 103.50 -.50 104.00 1755 ---- ---- ---- ---- 104.50 -.50 105.00 1760 ---- ---- ---- ---- 105.50 -.50 106.00 1765 ---- ---- ---- ---- 106.40 -.50 106.90 1770 ---- ---- ---- ---- 107.40 -.50 107.90 1775 ---- ---- ---- ---- 108.40 -.50 108.90 1780 ---- ---- ---- ---- 109.40 -.50 109.90 1785 ---- ---- ---- ---- 110.30 -.50 110.80 1790 ---- ---- ---- ---- 111.30 -.50 111.80 1795 ---- ---- ---- ---- 112.30 -.50 112.80 1800 ---- ---- ---- ---- 113.30 -.50 113.80 1805 ---- ---- ---- ---- 114.30 -.50 114.80 1810 ---- ---- ---- ---- 115.20 -.60 115.80 1815 ---- ---- ---- ---- 116.20 -.60 116.80 1820 ---- ---- ---- ---- 117.20 -.60 117.80 1825 ---- ---- ---- ---- 118.20 -.60 118.80 1830 ---- ---- ---- ---- 119.30 -.50 119.80 1835 ---- ---- ---- ---- 120.30 -.50 120.80 1840 ---- ---- ---- ---- 121.30 -.60 121.90 1845 ---- ---- ---- ---- 122.30 -.60 122.90 1850 ---- ---- ---- ---- 123.40 -.50 123.90 1855 ---- ---- ---- ---- 124.40 -.60 125.00 1860 ---- ---- ---- ---- 125.50 -.50 126.00 1865 ---- ---- ---- ---- 126.50 -.60 127.10 1870 ---- ---- ---- ---- 127.60 -.60 128.20 1875 ---- ---- ---- ---- 128.70 -.60 129.30 1880 ---- ---- ---- ---- 129.80 -.60 130.40 1885 ---- ---- ---- ---- 130.90 -.60 131.50 1890 ---- ---- ---- ---- 132.10 -.60 132.70 1895 ---- ---- ---- ---- 133.20 -.60 133.80 1900 ---- ---- ---- ---- 134.40 -.60 135.00 1905 ---- ---- ---- ---- 135.60 -.60 136.20 1910 ---- ---- ---- ---- 136.80 -.60 137.40 1915 ---- ---- ---- ---- 138.00 -.60 138.60 1920 ---- ---- ---- ---- 139.20 -.70 139.90 1925 ---- ---- ---- ---- 140.50 -.70 141.20 1930 ---- ---- ---- ---- 141.80 -.60 142.40 1935 ---- ---- ---- ---- 143.10 -.70 143.80 1940 ---- ---- ---- ---- 144.40 -.70 145.10 1945 ---- ---- ---- ---- 145.80 -.70 146.50 1950 ---- ---- ---- ---- 147.20 -.60 147.80 1955 ---- ---- ---- ---- 148.60 -.60 149.20 1960 ---- ---- ---- ---- 150.00 -.70 150.70 1965 ---- ---- ---- ---- 151.50 -.70 152.20 1970 ---- ---- ---- ---- 153.00 -.70 153.70 1975 ---- ---- ---- ---- 154.50 -.70 155.20 1980 ---- ---- ---- ---- 156.00 -.70 156.70 1985 ---- ---- ---- ---- 157.60 -.70 158.30 1990 ---- ---- ---- ---- 159.30 -.70 160.00 1995 ---- ---- ---- ---- 160.90 -.70 161.60 2000 ---- ---- ---- ---- 162.60 -.70 163.30 2005 ---- ---- ---- ---- 164.30 -.70 165.00 2010 ---- ---- ---- ---- 166.10 -.70 166.80 2015 ---- ---- ---- ---- 167.90 -.70 168.60 2020 ---- ---- ---- ---- 169.70 -.70 170.40 2025 ---- ---- ---- ---- 171.50 -.80 172.30 2030 ---- ---- ---- ---- 173.40 -.80 174.20 2035 ---- ---- ---- ---- 175.40 -.70 176.10 2040 ---- ---- ---- ---- 177.30 -.80 178.10 2045 ---- ---- ---- ---- 179.30 -.80 180.10 2050 ---- ---- ---- ---- 181.30 -.80 182.10 2055 ---- ---- ---- ---- 183.40 -.80 184.20 2060 ---- ---- ---- ---- 185.50 -.80 186.30 2065 ---- ---- ---- ---- 187.60 -.80 188.40 2070 ---- ---- ---- ---- 189.80 -.70 190.50 2075 ---- ---- ---- ---- 192.00 -.70 192.70 2080 ---- ---- ---- ---- 194.20 -.80 195.00 2085 ---- ---- ---- ---- 196.40 -.80 197.20 2090 ---- ---- ---- ---- 198.70 -.80 199.50 2095 ---- ---- ---- ---- 201.10 -.80 201.90 2100 ---- ---- ---- ---- 203.40 -.80 204.20 2105 ---- ---- ---- ---- 205.80 -.80 206.60 2110 ---- ---- ---- ---- 208.20 -.90 209.10 2115 ---- ---- ---- ---- 210.70 -.80 211.50 2120 ---- ---- ---- ---- 213.20 -.80 214.00 2125 ---- ---- ---- ---- 215.70 -.80 216.50 2130 ---- ---- ---- ---- 218.30 -.80 219.10 2135 ---- ---- ---- ---- 220.90 -.80 221.70 2140 ---- ---- ---- ---- 223.50 -.80 224.30 2145 ---- ---- ---- ---- 226.10 -.90 227.00 2150 ---- ---- ---- ---- 228.80 -.80 229.60 2155 ---- ---- ---- ---- 231.50 -.90 232.40 2160 ---- ---- ---- ---- 234.30 -.80 235.10 2165 ---- ---- ---- ---- 237.00 -.90 237.90 2170 ---- ---- ---- ---- 239.80 -.90 240.70 2175 ---- ---- ---- ---- 242.70 -.80 243.50 2180 ---- ---- ---- ---- 245.50 -.90 246.40 2185 ---- ---- ---- ---- 248.40 -.90 249.30 2190 ---- ---- ---- ---- 251.40 -.80 252.20 2195 ---- ---- ---- ---- 254.30 -.90 255.20 2200 ---- ---- ---- ---- 257.30 -.90 258.20 2205 ---- ---- ---- ---- 260.30 -.90 261.20 2210 ---- ---- ---- ---- 263.30 -.90 264.20 2215 ---- ---- ---- ---- 266.40 -.90 267.30 2220 ---- ---- ---- ---- 269.50 -.90 270.40 2225 ---- ---- ---- ---- 272.60 -.90 273.50 2230 ---- ---- ---- ---- 275.80 -.80 276.60 2235 ---- ---- ---- ---- 278.90 -.90 279.80 2240 ---- ---- ---- ---- 282.10 -.90 283.00 2245 ---- ---- ---- ---- 285.30 -.90 286.20 2250 ---- ---- ---- ---- 288.60 -.90 289.50 2255 ---- ---- ---- ---- 291.80 -.90 292.70 2260 ---- ---- ---- ---- 295.10 -.90 296.00 2265 ---- ---- ---- ---- 298.40 -.90 299.30 2270 ---- ---- ---- ---- 301.80 -.90 302.70 2275 ---- ---- ---- ---- 305.10 -.90 306.00 2280 ---- ---- ---- ---- 308.50 -.90 309.40 2285 ---- ---- ---- ---- 311.90 -.90 312.80 2290 ---- ---- ---- ---- 315.30 -.90 316.20 2295 ---- ---- ---- ---- 318.70 -.90 319.60 2300 ---- ---- ---- ---- 322.20 -.90 323.10 2305 ---- ---- ---- ---- 325.70 -.90 326.60 2310 ---- ---- ---- ---- 329.20 -.90 330.10 2315 ---- ---- ---- ---- 332.70 -.90 333.60 2320 ---- ---- ---- ---- 336.20 -.90 337.10 2325 ---- ---- ---- ---- 339.70 -.90 340.60 2330 ---- ---- ---- ---- 343.30 -.90 344.20 2335 ---- ---- ---- ---- 346.90 -.90 347.80 2340 ---- ---- ---- ---- 350.50 -.90 351.40 2345 ---- ---- ---- ---- 354.10 -.90 355.00 2350 ---- ---- ---- ---- 357.70 -.90 358.60 2355 ---- ---- ---- ---- 361.30 -.90 362.20 2360 ---- ---- ---- ---- 365.00 -.90 365.90 2365 ---- ---- ---- ---- 368.70 -.90 369.60 2370 ---- ---- ---- ---- 372.30 -.90 373.20 2375 ---- ---- ---- ---- 376.00 -.90 376.90 2380 ---- ---- ---- ---- 379.70 -.90 380.60 2385 ---- ---- ---- ---- 383.40 -.90 384.30 2390 ---- ---- ---- ---- 387.10 -1.00 388.10 2395 ---- ---- ---- ---- 390.90 -.90 391.80 2400 ---- ---- ---- ---- 394.60 -.90 395.50 2405 ---- ---- ---- ---- 398.40 -.90 399.30 2410 ---- ---- ---- ---- 402.10 -.90 403.00 2415 ---- ---- ---- ---- 405.90 -.90 406.80 2420 ---- ---- ---- ---- 409.70 -.90 410.60 2425 ---- ---- ---- ---- 413.50 -.90 414.40 2430 ---- ---- ---- ---- 417.30 -.90 418.20 2435 ---- ---- ---- ---- 421.10 -.90 422.00 2440 ---- ---- ---- ---- 424.90 -.90 425.80 2445 ---- ---- ---- ---- 428.80 -.90 429.70 2450 ---- ---- ---- ---- 432.60 -.90 433.50 2455 ---- ---- ---- ---- 436.50 -.90 437.40 2460 ---- ---- ---- ---- 440.30 -.90 441.20 2465 ---- ---- ---- ---- 444.20 -.90 445.10 2470 ---- ---- ---- ---- 448.10 -.90 449.00 2475 ---- ---- ---- ---- 452.00 -.90 452.90 2480 ---- ---- ---- ---- 455.90 -.90 456.80 2485 ---- ---- ---- ---- 459.80 -.90 460.70 2490 ---- ---- ---- ---- 463.70 -.90 464.60 2495 ---- ---- ---- ---- 467.60 -.90 468.50 2500 ---- ---- ---- ---- 471.50 -.90 472.40 2505 ---- ---- ---- ---- 475.50 -.90 476.40 2510 ---- ---- ---- ---- 479.40 -.90 480.30 2515 ---- ---- ---- ---- 483.40 -.90 484.30 2520 ---- ---- ---- ---- 487.40 -.80 488.20 2525 ---- ---- ---- ---- 491.30 -.90 492.20 2530 ---- ---- ---- ---- 495.30 -.90 496.20 2540 ---- ---- ---- ---- 503.30 -.90 504.20 2550 ---- ---- ---- ---- 511.30 -.90 512.20 2560 ---- ---- ---- ---- 519.40 -.90 520.30 2570 ---- ---- ---- ---- 527.50 -.90 528.40 2575 ---- ---- ---- ---- 531.50 -.90 532.40 2580 ---- ---- ---- ---- 535.60 -.90 536.50 2590 ---- ---- ---- ---- 543.70 -.90 544.60 2600 ---- ---- ---- ---- 551.90 -.90 552.80 2610 ---- ---- ---- ---- 560.10 -.90 561.00 2625 ---- ---- ---- ---- 572.50 -.90 573.40 2650 ---- ---- ---- ---- 593.20 -.90 594.10 2675 ---- ---- ---- ---- 614.10 -.90 615.00 2700 ---- ---- ---- ---- 635.20 -.80 636.00 2725 ---- ---- ---- ---- 656.40 -.80 657.20 2750 ---- ---- ---- ---- 677.70 -.90 678.60 2775 ---- ---- ---- ---- 699.20 -.90 700.10 2800 ---- ---- ---- ---- 720.90 -.80 721.70 OG DEC27 Gold Option PUT 1375 ---- ---- ---- ---- 51.90 -.20 52.10 1400 ---- ---- ---- ---- 55.00 -.30 55.30 1425 ---- ---- ---- ---- 58.40 -.20 58.60 1450 ---- ---- ---- ---- 61.80 -.30 62.10 1475 ---- ---- ---- ---- 65.40 -.30 65.70 1500 ---- ---- ---- ---- 69.10 -.30 69.40 1525 ---- ---- ---- ---- 73.00 -.30 73.30 1550 ---- ---- ---- ---- 77.00 -.30 77.30 1570 ---- ---- ---- ---- 80.30 -.30 80.60 1575 ---- ---- ---- ---- 81.10 -.30 81.40 1580 ---- ---- ---- ---- 81.90 -.40 82.30 1590 ---- ---- ---- ---- 83.60 -.40 84.00 1600 ---- ---- ---- ---- 85.40 -.30 85.70 1610 ---- ---- ---- ---- 87.10 -.40 87.50 1620 ---- ---- ---- ---- 88.90 -.30 89.20 1625 ---- ---- ---- ---- 89.80 -.30 90.10 1630 ---- ---- ---- ---- 90.70 -.40 91.10 1640 ---- ---- ---- ---- 92.50 -.40 92.90 1650 ---- ---- ---- ---- 94.40 -.30 94.70 1660 ---- ---- ---- ---- 96.20 -.40 96.60 1670 ---- ---- ---- ---- 98.10 -.40 98.50 1675 ---- ---- ---- ---- 99.00 -.40 99.40 1680 ---- ---- ---- ---- 100.00 -.40 100.40 1685 ---- ---- ---- ---- 100.90 -.40 101.30 1690 ---- ---- ---- ---- 101.90 -.40 102.30 1695 ---- ---- ---- ---- 102.80 -.40 103.20 1700 ---- ---- ---- ---- 103.80 -.40 104.20 1705 ---- ---- ---- ---- 104.80 -.40 105.20 1710 ---- ---- ---- ---- 105.70 -.40 106.10 1715 ---- ---- ---- ---- 106.70 -.40 107.10 1720 ---- ---- ---- ---- 107.70 -.40 108.10 1725 ---- ---- ---- ---- 108.70 -.40 109.10 1730 ---- ---- ---- ---- 109.60 -.50 110.10 1735 ---- ---- ---- ---- 110.60 -.40 111.00 1740 ---- ---- ---- ---- 111.60 -.40 112.00 1745 ---- ---- ---- ---- 112.60 -.40 113.00 1750 ---- ---- ---- ---- 113.60 -.40 114.00 1755 ---- ---- ---- ---- 114.60 -.40 115.00 1760 ---- ---- ---- ---- 115.60 -.40 116.00 1765 ---- ---- ---- ---- 116.60 -.40 117.00 1770 ---- ---- ---- ---- 117.60 -.40 118.00 1775 ---- ---- ---- ---- 118.60 -.40 119.00 1780 ---- ---- ---- ---- 119.60 -.40 120.00 1785 ---- ---- ---- ---- 120.60 -.40 121.00 1790 ---- ---- ---- ---- 121.60 -.40 122.00 1795 ---- ---- ---- ---- 122.60 -.40 123.00 1800 ---- ---- ---- ---- 123.60 -.40 124.00 1805 ---- ---- ---- ---- 124.60 -.40 125.00 1810 ---- ---- ---- ---- 125.60 -.40 126.00 1815 ---- ---- ---- ---- 126.60 -.50 127.10 1820 ---- ---- ---- ---- 127.60 -.50 128.10 1825 ---- ---- ---- ---- 128.60 -.50 129.10 1830 ---- ---- ---- ---- 129.60 -.50 130.10 1835 ---- ---- ---- ---- 130.60 -.50 131.10 1840 ---- ---- ---- ---- 131.60 -.50 132.10 1845 ---- ---- ---- ---- 132.70 -.40 133.10 1850 ---- ---- ---- ---- 133.70 -.50 134.20 1855 ---- ---- ---- ---- 134.70 -.50 135.20 1860 ---- ---- ---- ---- 135.80 -.50 136.30 1865 ---- ---- ---- ---- 136.80 -.50 137.30 1870 ---- ---- ---- ---- 137.90 -.50 138.40 1875 ---- ---- ---- ---- 138.90 -.50 139.40 1880 ---- ---- ---- ---- 140.00 -.50 140.50 1885 ---- ---- ---- ---- 141.10 -.50 141.60 1890 ---- ---- ---- ---- 142.20 -.50 142.70 1895 ---- ---- ---- ---- 143.30 -.50 143.80 1900 ---- ---- ---- ---- 144.40 -.50 144.90 1905 ---- ---- ---- ---- 145.50 -.60 146.10 1910 ---- ---- ---- ---- 146.70 -.50 147.20 1915 ---- ---- ---- ---- 147.80 -.60 148.40 1920 ---- ---- ---- ---- 149.00 -.60 149.60 1925 ---- ---- ---- ---- 150.20 -.60 150.80 1930 ---- ---- ---- ---- 151.40 -.60 152.00 1935 ---- ---- ---- ---- 152.70 -.50 153.20 1940 ---- ---- ---- ---- 153.90 -.60 154.50 1945 ---- ---- ---- ---- 155.20 -.60 155.80 1950 ---- ---- ---- ---- 156.50 -.60 157.10 1955 ---- ---- ---- ---- 157.80 -.60 158.40 1960 ---- ---- ---- ---- 159.10 -.60 159.70 1965 ---- ---- ---- ---- 160.50 -.60 161.10 1970 ---- ---- ---- ---- 161.90 -.60 162.50 1975 ---- ---- ---- ---- 163.30 -.60 163.90 1980 ---- ---- ---- ---- 164.80 -.60 165.40 1985 ---- ---- ---- ---- 166.20 -.60 166.80 1990 ---- ---- ---- ---- 167.70 -.60 168.30 1995 ---- ---- ---- ---- 169.30 -.60 169.90 2000 ---- ---- ---- ---- 170.80 -.60 171.40 2005 ---- ---- ---- ---- 172.40 -.70 173.10 2010 ---- ---- ---- ---- 174.10 -.60 174.70 2015 ---- ---- ---- ---- 175.70 -.70 176.40 2020 ---- ---- ---- ---- 177.40 -.70 178.10 2025 ---- ---- ---- ---- 179.20 -.60 179.80 2030 ---- ---- ---- ---- 180.90 -.70 181.60 2035 ---- ---- ---- ---- 182.70 -.70 183.40 2040 ---- ---- ---- ---- 184.60 -.60 185.20 2045 ---- ---- ---- ---- 186.40 -.70 187.10 2050 ---- ---- ---- ---- 188.30 -.70 189.00 2055 ---- ---- ---- ---- 190.30 -.60 190.90 2060 ---- ---- ---- ---- 192.20 -.70 192.90 2065 ---- ---- ---- ---- 194.30 -.60 194.90 2070 ---- ---- ---- ---- 196.30 -.60 196.90 2075 ---- ---- ---- ---- 198.40 -.60 199.00 2080 ---- ---- ---- ---- 200.50 -.60 201.10 2085 ---- ---- ---- ---- 202.60 -.70 203.30 2090 ---- ---- ---- ---- 204.80 -.70 205.50 2095 ---- ---- ---- ---- 207.00 -.70 207.70 2100 ---- ---- ---- ---- 209.20 -.70 209.90 2105 ---- ---- ---- ---- 211.50 -.70 212.20 2110 ---- ---- ---- ---- 213.80 -.70 214.50 2115 ---- ---- ---- ---- 216.20 -.70 216.90 2120 ---- ---- ---- ---- 218.60 -.60 219.20 2125 ---- ---- ---- ---- 221.00 -.70 221.70 2130 ---- ---- ---- ---- 223.40 -.70 224.10 2135 ---- ---- ---- ---- 225.90 -.70 226.60 2140 ---- ---- ---- ---- 228.40 -.70 229.10 2145 ---- ---- ---- ---- 231.00 -.70 231.70 2150 ---- ---- ---- ---- 233.50 -.70 234.20 2155 ---- ---- ---- ---- 236.10 -.70 236.80 2160 ---- ---- ---- ---- 238.80 -.70 239.50 2165 ---- ---- ---- ---- 241.50 -.70 242.20 2170 ---- ---- ---- ---- 244.20 -.70 244.90 2175 ---- ---- ---- ---- 246.90 -.70 247.60 2180 ---- ---- ---- ---- 249.70 -.70 250.40 2185 ---- ---- ---- ---- 252.50 -.70 253.20 2190 ---- ---- ---- ---- 255.30 -.80 256.10 2195 ---- ---- ---- ---- 258.20 -.70 258.90 2200 ---- ---- ---- ---- 261.10 -.70 261.80 2205 ---- ---- ---- ---- 264.10 -.70 264.80 2210 ---- ---- ---- ---- 267.00 -.70 267.70 2215 ---- ---- ---- ---- 270.00 -.70 270.70 2220 ---- ---- ---- ---- 273.00 -.80 273.80 2225 ---- ---- ---- ---- 276.10 -.70 276.80 2230 ---- ---- ---- ---- 279.20 -.70 279.90 2235 ---- ---- ---- ---- 282.30 -.70 283.00 2240 ---- ---- ---- ---- 285.40 -.70 286.10 2245 ---- ---- ---- ---- 288.60 -.70 289.30 2250 ---- ---- ---- ---- 291.80 -.70 292.50 2255 ---- ---- ---- ---- 295.00 -.70 295.70 2260 ---- ---- ---- ---- 298.20 -.70 298.90 2265 ---- ---- ---- ---- 301.50 -.70 302.20 2270 ---- ---- ---- ---- 304.80 -.70 305.50 2275 ---- ---- ---- ---- 308.10 -.70 308.80 2280 ---- ---- ---- ---- 311.40 -.70 312.10 2285 ---- ---- ---- ---- 314.80 -.70 315.50 2290 ---- ---- ---- ---- 318.20 -.70 318.90 2295 ---- ---- ---- ---- 321.60 -.70 322.30 2300 ---- ---- ---- ---- 325.00 -.70 325.70 2305 ---- ---- ---- ---- 328.50 -.70 329.20 2310 ---- ---- ---- ---- 331.90 -.70 332.60 2315 ---- ---- ---- ---- 335.40 -.70 336.10 2320 ---- ---- ---- ---- 338.90 -.70 339.60 2325 ---- ---- ---- ---- 342.40 -.80 343.20 2330 ---- ---- ---- ---- 346.00 -.70 346.70 2335 ---- ---- ---- ---- 349.60 -.70 350.30 2340 ---- ---- ---- ---- 353.10 -.80 353.90 2345 ---- ---- ---- ---- 356.70 -.80 357.50 2350 ---- ---- ---- ---- 360.40 -.70 361.10 2355 ---- ---- ---- ---- 364.00 -.70 364.70 2360 ---- ---- ---- ---- 367.60 -.80 368.40 2365 ---- ---- ---- ---- 371.30 -.70 372.00 2370 ---- ---- ---- ---- 375.00 -.70 375.70 2375 ---- ---- ---- ---- 378.70 -.70 379.40 2380 ---- ---- ---- ---- 382.40 -.70 383.10 2385 ---- ---- ---- ---- 386.10 -.70 386.80 2390 ---- ---- ---- ---- 389.80 -.70 390.50 2395 ---- ---- ---- ---- 393.60 -.70 394.30 2400 ---- ---- ---- ---- 397.30 -.70 398.00 2405 ---- ---- ---- ---- 401.10 -.70 401.80 2410 ---- ---- ---- ---- 404.90 -.70 405.60 2415 ---- ---- ---- ---- 408.70 -.60 409.30 2420 ---- ---- ---- ---- 412.40 -.70 413.10 2425 ---- ---- ---- ---- 416.20 -.70 416.90 2430 ---- ---- ---- ---- 420.10 -.70 420.80 2435 ---- ---- ---- ---- 423.90 -.70 424.60 2440 ---- ---- ---- ---- 427.70 -.70 428.40 2445 ---- ---- ---- ---- 431.60 -.70 432.30 2450 ---- ---- ---- ---- 435.40 -.70 436.10 2455 ---- ---- ---- ---- 439.30 -.70 440.00 2460 ---- ---- ---- ---- 443.10 -.70 443.80 2465 ---- ---- ---- ---- 447.00 -.70 447.70 2470 ---- ---- ---- ---- 450.90 -.70 451.60 2475 ---- ---- ---- ---- 454.80 -.70 455.50 2480 ---- ---- ---- ---- 458.70 -.70 459.40 2485 ---- ---- ---- ---- 462.60 -.70 463.30 2490 ---- ---- ---- ---- 466.60 -.60 467.20 2495 ---- ---- ---- ---- 470.50 -.70 471.20 2500 ---- ---- ---- ---- 474.40 -.70 475.10 2505 ---- ---- ---- ---- 478.40 -.70 479.10 2510 ---- ---- ---- ---- 482.40 -.60 483.00 2515 ---- ---- ---- ---- 486.30 -.70 487.00 2520 ---- ---- ---- ---- 490.30 -.70 491.00 2525 ---- ---- ---- ---- 494.30 -.60 494.90 2530 ---- ---- ---- ---- 498.30 -.60 498.90 2535 ---- ---- ---- ---- 502.30 -.60 502.90 2540 ---- ---- ---- ---- 506.30 -.60 506.90 2550 ---- ---- ---- ---- 514.30 -.70 515.00 2560 ---- ---- ---- ---- 522.40 -.60 523.00 2570 ---- ---- ---- ---- 530.50 -.60 531.10 2575 ---- ---- ---- ---- 534.60 -.60 535.20 2580 ---- ---- ---- ---- 538.60 -.70 539.30 2590 ---- ---- ---- ---- 546.80 -.60 547.40 2600 ---- ---- ---- ---- 555.00 -.60 555.60 2610 ---- ---- ---- ---- 563.20 -.60 563.80 2620 ---- ---- ---- ---- 571.50 -.60 572.10 2625 ---- ---- ---- ---- 575.60 -.60 576.20 2630 ---- ---- ---- ---- 579.80 -.60 580.40 2650 ---- ---- ---- ---- 596.40 -.60 597.00 2675 ---- ---- ---- ---- 617.30 -.60 617.90 2700 ---- ---- ---- ---- 638.40 -.60 639.00 2725 ---- ---- ---- ---- 659.70 -.50 660.20 2750 ---- ---- ---- ---- 681.10 -.50 681.60 2775 ---- ---- ---- ---- 702.60 -.50 703.10 2800 ---- ---- ---- ---- 724.30 -.50 724.80 2825 ---- ---- ---- ---- 746.10 -.50 746.60 OG JUN28 Gold Option PUT 1400 ---- ---- ---- ---- 63.30 -.20 63.50 1425 ---- ---- ---- ---- 66.80 -.20 67.00 1450 ---- ---- ---- ---- 70.50 -.20 70.70 1475 ---- ---- ---- ---- 74.20 -.30 74.50 1500 ---- ---- ---- ---- 78.20 -.20 78.40 1525 ---- ---- ---- ---- 82.20 -.30 82.50 1550 ---- ---- ---- ---- 86.40 -.20 86.60 1575 ---- ---- ---- ---- 90.70 -.20 90.90 1580 ---- ---- ---- ---- 91.50 -.30 91.80 1590 ---- ---- ---- ---- 93.30 -.30 93.60 1600 ---- ---- ---- ---- 95.10 -.30 95.40 1610 ---- ---- ---- ---- 96.90 -.30 97.20 1620 ---- ---- ---- ---- 98.80 -.30 99.10 1625 ---- ---- ---- ---- 99.70 -.30 100.00 1630 ---- ---- ---- ---- 100.60 -.30 100.90 1640 ---- ---- ---- ---- 102.50 -.30 102.80 1650 ---- ---- ---- ---- 104.40 -.30 104.70 1660 ---- ---- ---- ---- 106.30 -.30 106.60 1670 ---- ---- ---- ---- 108.20 -.40 108.60 1675 ---- ---- ---- ---- 109.20 -.30 109.50 1680 ---- ---- ---- ---- 110.20 -.30 110.50 1685 ---- ---- ---- ---- 111.20 -.30 111.50 1690 ---- ---- ---- ---- 112.20 -.30 112.50 1695 ---- ---- ---- ---- 113.10 -.40 113.50 1700 ---- ---- ---- ---- 114.10 -.40 114.50 1705 ---- ---- ---- ---- 115.10 -.40 115.50 1710 ---- ---- ---- ---- 116.10 -.40 116.50 1715 ---- ---- ---- ---- 117.10 -.40 117.50 1720 ---- ---- ---- ---- 118.10 -.40 118.50 1725 ---- ---- ---- ---- 119.10 -.40 119.50 1730 ---- ---- ---- ---- 120.10 -.40 120.50 1735 ---- ---- ---- ---- 121.10 -.40 121.50 1740 ---- ---- ---- ---- 122.20 -.30 122.50 1745 ---- ---- ---- ---- 123.20 -.30 123.50 1750 ---- ---- ---- ---- 124.20 -.30 124.50 1755 ---- ---- ---- ---- 125.20 -.30 125.50 1760 ---- ---- ---- ---- 126.20 -.40 126.60 1765 ---- ---- ---- ---- 127.20 -.40 127.60 1770 ---- ---- ---- ---- 128.30 -.30 128.60 1775 ---- ---- ---- ---- 129.30 -.30 129.60 1780 ---- ---- ---- ---- 130.30 -.40 130.70 1785 ---- ---- ---- ---- 131.30 -.40 131.70 1790 ---- ---- ---- ---- 132.30 -.40 132.70 1795 ---- ---- ---- ---- 133.40 -.30 133.70 1800 ---- ---- ---- ---- 134.40 -.40 134.80 1805 ---- ---- ---- ---- 135.40 -.40 135.80 1810 ---- ---- ---- ---- 136.40 -.40 136.80 1815 ---- ---- ---- ---- 137.40 -.40 137.80 1820 ---- ---- ---- ---- 138.50 -.30 138.80 1825 ---- ---- ---- ---- 139.50 -.40 139.90 1830 ---- ---- ---- ---- 140.50 -.40 140.90 1835 ---- ---- ---- ---- 141.50 -.40 141.90 1840 ---- ---- ---- ---- 142.50 -.40 142.90 1845 ---- ---- ---- ---- 143.60 -.40 144.00 1850 ---- ---- ---- ---- 144.60 -.40 145.00 1855 ---- ---- ---- ---- 145.60 -.40 146.00 1860 ---- ---- ---- ---- 146.70 -.40 147.10 1865 ---- ---- ---- ---- 147.70 -.40 148.10 1870 ---- ---- ---- ---- 148.70 -.50 149.20 1875 ---- ---- ---- ---- 149.80 -.40 150.20 1880 ---- ---- ---- ---- 150.90 -.40 151.30 1885 ---- ---- ---- ---- 151.90 -.50 152.40 1890 ---- ---- ---- ---- 153.00 -.40 153.40 1895 ---- ---- ---- ---- 154.10 -.40 154.50 1900 ---- ---- ---- ---- 155.20 -.40 155.60 1905 ---- ---- ---- ---- 156.30 -.50 156.80 1910 ---- ---- ---- ---- 157.40 -.50 157.90 1915 ---- ---- ---- ---- 158.60 -.40 159.00 1920 ---- ---- ---- ---- 159.70 -.50 160.20 1925 ---- ---- ---- ---- 160.90 -.50 161.40 1930 ---- ---- ---- ---- 162.10 -.40 162.50 1935 ---- ---- ---- ---- 163.30 -.40 163.70 1940 ---- ---- ---- ---- 164.50 -.50 165.00 1945 ---- ---- ---- ---- 165.70 -.50 166.20 1950 ---- ---- ---- ---- 167.00 -.50 167.50 1955 ---- ---- ---- ---- 168.30 -.50 168.80 1960 ---- ---- ---- ---- 169.60 -.50 170.10 1965 ---- ---- ---- ---- 170.90 -.50 171.40 1970 ---- ---- ---- ---- 172.30 -.40 172.70 1975 ---- ---- ---- ---- 173.60 -.50 174.10 1980 ---- ---- ---- ---- 175.00 -.50 175.50 1985 ---- ---- ---- ---- 176.50 -.50 177.00 1990 ---- ---- ---- ---- 177.90 -.50 178.40 1995 ---- ---- ---- ---- 179.40 -.50 179.90 2000 ---- ---- ---- ---- 180.90 -.50 181.40 2005 ---- ---- ---- ---- 182.50 -.50 183.00 2010 ---- ---- ---- ---- 184.00 -.60 184.60 2015 ---- ---- ---- ---- 185.70 -.50 186.20 2020 ---- ---- ---- ---- 187.30 -.50 187.80 2025 ---- ---- ---- ---- 189.00 -.50 189.50 2030 ---- ---- ---- ---- 190.70 -.50 191.20 2035 ---- ---- ---- ---- 192.40 -.60 193.00 2040 ---- ---- ---- ---- 194.20 -.50 194.70 2045 ---- ---- ---- ---- 196.00 -.60 196.60 2050 ---- ---- ---- ---- 197.90 -.50 198.40 2055 ---- ---- ---- ---- 199.80 -.50 200.30 2060 ---- ---- ---- ---- 201.70 -.50 202.20 2065 ---- ---- ---- ---- 203.70 -.50 204.20 2070 ---- ---- ---- ---- 205.70 -.50 206.20 2075 ---- ---- ---- ---- 207.70 -.50 208.20 2080 ---- ---- ---- ---- 209.70 -.60 210.30 2085 ---- ---- ---- ---- 211.80 -.60 212.40 2090 ---- ---- ---- ---- 214.00 -.50 214.50 2095 ---- ---- ---- ---- 216.10 -.60 216.70 2100 ---- ---- ---- ---- 218.30 -.60 218.90 2105 ---- ---- ---- ---- 220.60 -.50 221.10 2110 ---- ---- ---- ---- 222.80 -.60 223.40 2115 ---- ---- ---- ---- 225.10 -.60 225.70 2120 ---- ---- ---- ---- 227.50 -.50 228.00 2125 ---- ---- ---- ---- 229.90 -.50 230.40 2130 ---- ---- ---- ---- 232.30 -.50 232.80 2135 ---- ---- ---- ---- 234.70 -.60 235.30 2140 ---- ---- ---- ---- 237.20 -.60 237.80 2145 ---- ---- ---- ---- 239.70 -.60 240.30 2150 ---- ---- ---- ---- 242.30 -.50 242.80 2155 ---- ---- ---- ---- 244.80 -.60 245.40 2160 ---- ---- ---- ---- 247.40 -.60 248.00 2165 ---- ---- ---- ---- 250.10 -.60 250.70 2170 ---- ---- ---- ---- 252.80 -.60 253.40 2175 ---- ---- ---- ---- 255.50 -.60 256.10 2180 ---- ---- ---- ---- 258.20 -.60 258.80 2185 ---- ---- ---- ---- 261.00 -.60 261.60 2190 ---- ---- ---- ---- 263.80 -.60 264.40 2195 ---- ---- ---- ---- 266.70 -.60 267.30 2200 ---- ---- ---- ---- 269.60 -.50 270.10 2205 ---- ---- ---- ---- 272.50 -.60 273.10 2210 ---- ---- ---- ---- 275.40 -.60 276.00 2215 ---- ---- ---- ---- 278.40 -.60 279.00 2220 ---- ---- ---- ---- 281.40 -.60 282.00 2225 ---- ---- ---- ---- 284.40 -.60 285.00 2230 ---- ---- ---- ---- 287.50 -.60 288.10 2235 ---- ---- ---- ---- 290.60 -.60 291.20 2240 ---- ---- ---- ---- 293.70 -.60 294.30 2245 ---- ---- ---- ---- 296.90 -.60 297.50 2250 ---- ---- ---- ---- 300.10 -.50 300.60 2255 ---- ---- ---- ---- 303.30 -.50 303.80 2260 ---- ---- ---- ---- 306.50 -.60 307.10 2265 ---- ---- ---- ---- 309.80 -.50 310.30 2270 ---- ---- ---- ---- 313.00 -.60 313.60 2275 ---- ---- ---- ---- 316.30 -.60 316.90 2280 ---- ---- ---- ---- 319.70 -.50 320.20 2285 ---- ---- ---- ---- 323.00 -.60 323.60 2290 ---- ---- ---- ---- 326.40 -.60 327.00 2295 ---- ---- ---- ---- 329.80 -.60 330.40 2300 ---- ---- ---- ---- 333.20 -.60 333.80 2305 ---- ---- ---- ---- 336.70 -.50 337.20 2310 ---- ---- ---- ---- 340.10 -.60 340.70 2315 ---- ---- ---- ---- 343.60 -.50 344.10 2320 ---- ---- ---- ---- 347.10 -.50 347.60 2325 ---- ---- ---- ---- 350.60 -.50 351.10 2330 ---- ---- ---- ---- 354.10 -.60 354.70 2335 ---- ---- ---- ---- 357.70 -.50 358.20 2340 ---- ---- ---- ---- 361.20 -.60 361.80 2345 ---- ---- ---- ---- 364.80 -.50 365.30 2350 ---- ---- ---- ---- 368.40 -.50 368.90 2355 ---- ---- ---- ---- 372.00 -.50 372.50 2360 ---- ---- ---- ---- 375.60 -.60 376.20 2365 ---- ---- ---- ---- 379.20 -.60 379.80 2370 ---- ---- ---- ---- 382.90 -.50 383.40 2375 ---- ---- ---- ---- 386.50 -.60 387.10 2380 ---- ---- ---- ---- 390.20 -.50 390.70 2385 ---- ---- ---- ---- 393.90 -.50 394.40 2390 ---- ---- ---- ---- 397.60 -.50 398.10 2395 ---- ---- ---- ---- 401.30 -.50 401.80 2400 ---- ---- ---- ---- 405.00 -.50 405.50 2405 ---- ---- ---- ---- 408.70 -.50 409.20 2410 ---- ---- ---- ---- 412.40 -.50 412.90 2415 ---- ---- ---- ---- 416.10 -.50 416.60 2420 ---- ---- ---- ---- 419.80 -.50 420.30 2425 ---- ---- ---- ---- 423.60 -.50 424.10 2430 ---- ---- ---- ---- 427.30 -.50 427.80 2435 ---- ---- ---- ---- 431.00 -.50 431.50 2440 ---- ---- ---- ---- 434.80 -.50 435.30 2445 ---- ---- ---- ---- 438.50 -.50 439.00 2450 ---- ---- ---- ---- 442.30 -.50 442.80 2455 ---- ---- ---- ---- 446.10 -.40 446.50 2460 ---- ---- ---- ---- 449.80 -.50 450.30 2465 ---- ---- ---- ---- 453.60 -.50 454.10 2470 ---- ---- ---- ---- 457.40 -.50 457.90 2475 ---- ---- ---- ---- 461.20 -.40 461.60 2480 ---- ---- ---- ---- 465.00 -.40 465.40 2485 ---- ---- ---- ---- 468.80 -.40 469.20 2490 ---- ---- ---- ---- 472.60 -.40 473.00 2495 ---- ---- ---- ---- 476.40 -.40 476.80 2500 ---- ---- ---- ---- 480.20 -.50 480.70 2505 ---- ---- ---- ---- 484.00 -.50 484.50 2510 ---- ---- ---- ---- 487.90 -.40 488.30 2515 ---- ---- ---- ---- 491.70 -.50 492.20 2520 ---- ---- ---- ---- 495.50 -.50 496.00 2525 ---- ---- ---- ---- 499.40 -.40 499.80 2530 ---- ---- ---- ---- 503.20 -.50 503.70 2535 ---- ---- ---- ---- 507.10 -.50 507.60 2540 ---- ---- ---- ---- 511.00 -.40 511.40 2545 ---- ---- ---- ---- 514.90 -.40 515.30 2550 ---- ---- ---- ---- 518.70 -.50 519.20 2560 ---- ---- ---- ---- 526.50 -.50 527.00 2570 ---- ---- ---- ---- 534.40 -.40 534.80 2575 ---- ---- ---- ---- 538.30 -.40 538.70 2580 ---- ---- ---- ---- 542.20 -.40 542.60 2590 ---- ---- ---- ---- 550.10 -.40 550.50 2600 ---- ---- ---- ---- 558.00 -.40 558.40 2610 ---- ---- ---- ---- 565.90 -.50 566.40 2620 ---- ---- ---- ---- 573.90 -.40 574.30 2625 ---- ---- ---- ---- 577.90 -.40 578.30 2630 ---- ---- ---- ---- 581.90 -.40 582.30 2640 ---- ---- ---- ---- 589.90 -.40 590.30 2650 ---- ---- ---- ---- 598.00 -.40 598.40 2675 ---- ---- ---- ---- 618.20 -.40 618.60 2700 ---- ---- ---- ---- 638.70 -.30 639.00 2725 ---- ---- ---- ---- 659.20 -.40 659.60 2750 ---- ---- ---- ---- 679.90 -.40 680.30 2775 ---- ---- ---- ---- 700.80 -.30 701.10 2800 ---- ---- ---- ---- 721.80 -.30 722.10 2825 ---- ---- ---- ---- 742.90 -.30 743.20 OG DEC28 Gold Option PUT 1625 ---- ---- ---- ---- 97.20 -.30 97.50 1650 ---- ---- ---- ---- 101.10 -.20 101.30 1675 ---- ---- ---- ---- 105.10 -.20 105.30 1700 ---- ---- ---- ---- 109.10 -.30 109.40 1725 ---- ---- ---- ---- 113.40 -.30 113.70 1750 ---- ---- ---- ---- 117.80 -.30 118.10 1775 ---- ---- ---- ---- 122.60 -.30 122.90 1800 ---- ---- ---- ---- 127.70 -.30 128.00 1820 ---- ---- ---- ---- 132.00 -.40 132.40 1825 ---- ---- ---- ---- 133.20 -.30 133.50 1830 ---- ---- ---- ---- 134.30 -.40 134.70 1840 ---- ---- ---- ---- 136.70 -.30 137.00 1850 ---- ---- ---- ---- 139.20 -.30 139.50 1860 ---- ---- ---- ---- 141.70 -.40 142.10 1870 ---- ---- ---- ---- 144.40 -.40 144.80 1875 ---- ---- ---- ---- 145.80 -.30 146.10 1880 ---- ---- ---- ---- 147.20 -.30 147.50 1890 ---- ---- ---- ---- 150.00 -.40 150.40 1900 ---- ---- ---- ---- 153.00 -.30 153.30 1910 ---- ---- ---- ---- 156.00 -.40 156.40 1915 ---- ---- ---- ---- 157.60 -.30 157.90 1920 ---- ---- ---- ---- 159.10 -.40 159.50 1925 ---- ---- ---- ---- 160.70 -.40 161.10 1930 ---- ---- ---- ---- 162.40 -.30 162.70 1935 ---- ---- ---- ---- 164.00 -.40 164.40 1940 ---- ---- ---- ---- 165.70 -.30 166.00 1945 ---- ---- ---- ---- 167.30 -.40 167.70 1950 ---- ---- ---- ---- 169.00 -.40 169.40 1955 ---- ---- ---- ---- 170.70 -.40 171.10 1960 ---- ---- ---- ---- 172.50 -.40 172.90 1965 ---- ---- ---- ---- 174.20 -.40 174.60 1970 ---- ---- ---- ---- 176.00 -.40 176.40 1975 ---- ---- ---- ---- 177.80 -.30 178.10 1980 ---- ---- ---- ---- 179.60 -.30 179.90 1985 ---- ---- ---- ---- 181.40 -.40 181.80 1990 ---- ---- ---- ---- 183.20 -.40 183.60 1995 ---- ---- ---- ---- 185.00 -.40 185.40 2000 ---- ---- ---- ---- 186.90 -.40 187.30 2005 ---- ---- ---- ---- 188.80 -.40 189.20 2010 ---- ---- ---- ---- 190.60 -.40 191.00 2015 ---- ---- ---- ---- 192.50 -.40 192.90 2020 ---- ---- ---- ---- 194.40 -.40 194.80 2025 ---- ---- ---- ---- 196.40 -.40 196.80 2030 ---- ---- ---- ---- 198.30 -.40 198.70 2035 ---- ---- ---- ---- 200.20 -.40 200.60 2040 ---- ---- ---- ---- 202.20 -.40 202.60 2045 ---- ---- ---- ---- 204.10 -.40 204.50 2050 ---- ---- ---- ---- 206.10 -.40 206.50 2055 ---- ---- ---- ---- 208.10 -.40 208.50 2060 ---- ---- ---- ---- 210.00 -.50 210.50 2065 ---- ---- ---- ---- 212.00 -.50 212.50 2070 ---- ---- ---- ---- 214.10 -.40 214.50 2075 ---- ---- ---- ---- 216.10 -.40 216.50 2080 ---- ---- ---- ---- 218.10 -.50 218.60 2085 ---- ---- ---- ---- 220.20 -.40 220.60 2090 ---- ---- ---- ---- 222.30 -.40 222.70 2095 ---- ---- ---- ---- 224.40 -.40 224.80 2100 ---- ---- ---- ---- 226.50 -.40 226.90 2105 ---- ---- ---- ---- 228.60 -.40 229.00 2110 ---- ---- ---- ---- 230.80 -.40 231.20 2115 ---- ---- ---- ---- 232.90 -.50 233.40 2120 ---- ---- ---- ---- 235.10 -.40 235.50 2125 ---- ---- ---- ---- 237.30 -.50 237.80 2130 ---- ---- ---- ---- 239.60 -.40 240.00 2135 ---- ---- ---- ---- 241.80 -.50 242.30 2140 ---- ---- ---- ---- 244.10 -.50 244.60 2145 ---- ---- ---- ---- 246.40 -.50 246.90 2150 ---- ---- ---- ---- 248.80 -.40 249.20 2155 ---- ---- ---- ---- 251.10 -.50 251.60 2160 ---- ---- ---- ---- 253.50 -.50 254.00 2165 ---- ---- ---- ---- 256.00 -.40 256.40 2170 ---- ---- ---- ---- 258.40 -.50 258.90 2175 ---- ---- ---- ---- 260.90 -.50 261.40 2180 ---- ---- ---- ---- 263.40 -.50 263.90 2185 ---- ---- ---- ---- 266.00 -.40 266.40 2190 ---- ---- ---- ---- 268.60 -.40 269.00 2195 ---- ---- ---- ---- 271.20 -.40 271.60 2200 ---- ---- ---- ---- 273.80 -.50 274.30 2205 ---- ---- ---- ---- 276.50 -.50 277.00 2210 ---- ---- ---- ---- 279.30 -.40 279.70 2215 ---- ---- ---- ---- 282.00 -.50 282.50 2220 ---- ---- ---- ---- 284.80 -.50 285.30 2225 ---- ---- ---- ---- 287.70 -.40 288.10 2230 ---- ---- ---- ---- 290.60 -.40 291.00 2235 ---- ---- ---- ---- 293.50 -.40 293.90 2240 ---- ---- ---- ---- 296.40 -.50 296.90 2245 ---- ---- ---- ---- 299.40 -.50 299.90 2250 ---- ---- ---- ---- 302.50 -.40 302.90 2255 ---- ---- ---- ---- 305.50 -.40 305.90 2260 ---- ---- ---- ---- 308.60 -.40 309.00 2265 ---- ---- ---- ---- 311.70 -.50 312.20 2270 ---- ---- ---- ---- 314.90 -.40 315.30 2275 ---- ---- ---- ---- 318.10 -.40 318.50 2280 ---- ---- ---- ---- 321.30 -.40 321.70 2285 ---- ---- ---- ---- 324.60 -.40 325.00 2290 ---- ---- ---- ---- 327.90 -.40 328.30 2295 ---- ---- ---- ---- 331.20 -.40 331.60 2300 ---- ---- ---- ---- 334.50 -.50 335.00 2305 ---- ---- ---- ---- 337.90 -.40 338.30 2310 ---- ---- ---- ---- 341.30 -.40 341.70 2315 ---- ---- ---- ---- 344.80 -.40 345.20 2320 ---- ---- ---- ---- 348.20 -.40 348.60 2325 ---- ---- ---- ---- 351.70 -.40 352.10 2330 ---- ---- ---- ---- 355.20 -.40 355.60 2335 ---- ---- ---- ---- 358.70 -.40 359.10 2340 ---- ---- ---- ---- 362.30 -.40 362.70 2345 ---- ---- ---- ---- 365.90 -.40 366.30 2350 ---- ---- ---- ---- 369.50 -.40 369.90 2355 ---- ---- ---- ---- 373.10 -.40 373.50 2360 ---- ---- ---- ---- 376.70 -.40 377.10 2365 ---- ---- ---- ---- 380.40 -.40 380.80 2370 ---- ---- ---- ---- 384.10 -.40 384.50 2375 ---- ---- ---- ---- 387.80 -.40 388.20 2380 ---- ---- ---- ---- 391.50 -.40 391.90 2385 ---- ---- ---- ---- 395.30 -.30 395.60 2390 ---- ---- ---- ---- 399.00 -.40 399.40 2395 ---- ---- ---- ---- 402.80 -.30 403.10 2400 ---- ---- ---- ---- 406.60 -.30 406.90 2405 ---- ---- ---- ---- 410.40 -.30 410.70 2410 ---- ---- ---- ---- 414.20 -.30 414.50 2415 ---- ---- ---- ---- 418.00 -.40 418.40 2420 ---- ---- ---- ---- 421.90 -.30 422.20 2425 ---- ---- ---- ---- 425.70 -.40 426.10 2430 ---- ---- ---- ---- 429.60 -.30 429.90 2435 ---- ---- ---- ---- 433.50 -.30 433.80 2440 ---- ---- ---- ---- 437.30 -.40 437.70 2445 ---- ---- ---- ---- 441.20 -.40 441.60 2450 ---- ---- ---- ---- 445.10 -.30 445.40 2455 ---- ---- ---- ---- 449.10 -.30 449.40 2460 ---- ---- ---- ---- 453.00 -.30 453.30 2465 ---- ---- ---- ---- 456.90 -.30 457.20 2470 ---- ---- ---- ---- 460.80 -.30 461.10 2475 ---- ---- ---- ---- 464.80 -.30 465.10 2480 ---- ---- ---- ---- 468.70 -.30 469.00 2485 ---- ---- ---- ---- 472.70 -.30 473.00 2490 ---- ---- ---- ---- 476.70 -.30 477.00 2495 ---- ---- ---- ---- 480.70 -.20 480.90 2500 ---- ---- ---- ---- 484.70 -.20 484.90 2505 ---- ---- ---- ---- 488.70 -.20 488.90 2510 ---- ---- ---- ---- 492.70 -.20 492.90 2515 ---- ---- ---- ---- 496.70 -.20 496.90 2520 ---- ---- ---- ---- 500.70 -.30 501.00 2525 ---- ---- ---- ---- 504.70 -.30 505.00 2530 ---- ---- ---- ---- 508.80 -.20 509.00 2535 ---- ---- ---- ---- 512.80 -.30 513.10 2540 ---- ---- ---- ---- 516.90 -.20 517.10 2545 ---- ---- ---- ---- 521.00 -.20 521.20 2550 ---- ---- ---- ---- 525.00 -.20 525.20 2555 ---- ---- ---- ---- 529.10 -.20 529.30 2560 ---- ---- ---- ---- 533.20 -.20 533.40 2565 ---- ---- ---- ---- 537.30 -.20 537.50 2570 ---- ---- ---- ---- 541.40 -.20 541.60 2575 ---- ---- ---- ---- 545.50 -.20 545.70 2580 ---- ---- ---- ---- 549.60 -.20 549.80 2590 ---- ---- ---- ---- 557.90 -.20 558.10 2600 ---- ---- ---- ---- 566.20 -.10 566.30 2610 ---- ---- ---- ---- 574.50 -.10 574.60 2620 ---- ---- ---- ---- 582.80 -.20 583.00 2625 ---- ---- ---- ---- 587.00 -.10 587.10 2630 ---- ---- ---- ---- 591.20 -.10 591.30 2640 ---- ---- ---- ---- 599.60 -.10 599.70 2650 ---- ---- ---- ---- 608.00 -.10 608.10 2660 ---- ---- ---- ---- 616.40 -.20 616.60 2675 ---- ---- ---- ---- 629.20 -.10 629.30 2700 ---- ---- ---- ---- 650.50 -.10 650.60 2725 ---- ---- ---- ---- 672.00 .00 672.00 2750 ---- ---- ---- ---- 693.60 .00 693.60 2775 ---- ---- ---- ---- 715.30 .00 715.30 2800 ---- ---- ---- ---- 737.20 .00 737.20 2825 ---- ---- ---- ---- 759.20 .00 759.20 2850 ---- ---- ---- ---- 781.40 +.10 781.30 TOTAL EST.VOL VOLUME OPEN INT OG1 JUN23 Gold Weekly 1 Options CALL 1760 ---- 232.00B 212.80A 212.80A 222.20 +5.00 217.20 1765 ---- 227.00B 207.80A 207.80A 217.20 +5.00 212.20 1770 ---- 222.00B 202.80A 202.80A 212.20 +5.00 207.20 1775 ---- 217.00B 197.80A 197.80A 207.20 +5.00 202.20 1780 ---- 212.00B 192.80A 192.80A 202.20 +5.00 197.20 1785 ---- 207.00B 187.80A 187.80A 197.20 +5.00 192.20 1790 ---- 202.00B 182.80A 182.80A 192.20 +5.00 187.20 1795 ---- 197.00B 177.80A 177.80A 187.20 +5.00 182.20 1800 ---- 192.10B 172.80A 172.80A 182.20 +5.00 177.20 1805 ---- 186.70B 167.80A 167.80A 177.20 +5.00 172.20 1810 ---- 181.70B 162.80A 162.80A 172.20 +5.00 167.20 1815 ---- 176.80B 157.80A 157.80A 167.20 +5.00 162.20 1820 ---- 171.80B 152.80A 152.80A 162.20 +5.00 157.20 1825 ---- 167.50B 147.00A 167.40B 157.20 +5.00 152.20 1830 ---- 161.80B 142.00A 142.00A 152.20 +5.00 147.20 1835 ---- 156.70B 137.00A 156.60B 147.20 +5.00 142.20 1840 ---- 152.00B 132.00A 151.80B 142.20 +5.00 137.20 1845 ---- 147.00B 127.00A 146.80B 137.20 +5.00 132.20 1850 ---- 142.80B 122.00A 142.80B 132.20 +5.00 127.20 1855 ---- 137.80B 117.00A 137.80B 127.20 +5.00 122.20 1860 ---- 132.80B 112.00A 132.80B 122.20 +5.00 117.20 1865 ---- 127.80B 107.10A 127.80B 117.20 +5.00 112.20 1870 ---- 122.80B 102.10A 122.80B 112.20 +5.00 107.20 1875 ---- 117.80B 97.10A 117.80B 107.20 +5.00 102.20 1880 ---- 112.80B 92.10A 112.80B 102.20 +5.00 97.20 1885 ---- 107.80B 87.10A 107.80B 97.20 +5.00 92.20 4 1890 ---- 102.80B 82.10A 102.80B 92.20 +4.90 87.30 1895 ---- 97.80B 77.20A 97.80B 87.20 +4.90 82.30 1900 ---- 92.90B 72.20A 92.90B 82.20 +4.90 77.30 1905 ---- 87.80B 67.30A 87.80B 77.20 +4.90 72.30 1910 ---- 82.90B 62.40A 82.90B 72.30 +4.90 67.40 1915 ---- 77.90B 57.50A 77.90B 67.30 +4.80 62.50 1920 60.70 72.90B 52.70A 59.30A 62.40 +4.80 2 57.60 24 1925 ---- 68.00B 47.90A 68.00B 57.50 +4.70 52.80 1 1930 ---- 63.10B 43.20A 63.10B 52.60 +4.50 48.10 1935 ---- 58.10B 38.70A 58.10B 47.80 +4.30 43.50 10 3 1940 ---- 53.20B 34.20A 53.20B 43.00 +4.10 38.90 4 8 1945 ---- 48.50B 30.00A 48.50B 38.40 +3.90 34.50 2 1950 32.70 43.70B 26.00A 31.10A 33.90 +3.60 2 30.30 32 23 1955 ---- 39.10B 22.30A 39.10B 29.50 +3.20 26.30 49 33 1960 ---- 34.60B 18.90A 18.90A 25.40 +2.80 1 22.60 119 269 1965 ---- 30.30B 15.90A 15.90A 21.50 +2.30 10 19.20 40 639 1970 17.00 26.20B 13.00A 16.70A 17.90 +1.70 39 16.20 230 186 1975 11.60 22.30B 10.60A 22.30B 14.60 +1.00 62 13.60 119 157 1980 11.30 18.80B 8.60A 11.40B 11.80 +.60 134 11.20 172 463 1985 7.30 15.70B 6.80A 8.40A 9.30 +.10 174 9.20 51 192 1990 6.20 13.00B 5.30A 6.50A 7.30 -.10 153 7.40 42 88 1995 4.80 10.50B 4.20A 4.90B 5.60 -.40 41 6.00 139 295 2000 4.50 8.50B 3.30A 3.80B 4.30 -.50 607 4.80 310 529 2005 3.30 6.80B 2.60A 2.80A 3.30 -.50 254 3.80 393 599 2010 2.20 5.30B 1.80 1.80 2.50 -.60 208 3.10 215 458 2015 2.00 4.20B 1.60A 1.60A 1.90 -.60 37 2.50 19 95 2020 1.90 3.40B 1.20A 1.20A 1.40 -.60 18 2.00 90 116 2025 1.10 2.60B 1.00A 1.00A 1.10 -.50 792 1.60 30 1037 2030 1.20 2.00B .80A .80A .90 -.40 14 1.30 5 124 2035 .80 1.60B .60A 1.60B .70 -.40 29 1.10 196 178 2040 1.00 1.30B .50A .50A .50 -.40 10 .90 28 65 2045 .60 1.00B .40 .40 .40 -.30 3 .70 3 139 2050 .50 .80B .30A .30A .40 -.20 2 .60 89 527 2055 .40 .60B .20 .20 .30 -.20 4 .50 24 83 2060 ---- .50B .30A .30A .20 -.20 .40 22 107 2065 .20 .40B .20 .20 .20 -.20 33 .40 29 79 2070 .20 .40 .20 .20 .20 -.10 27 .30 41 73 2075 .20 .20 .10 .10 .20 -.10 14 .30 32 210 2080 ---- ---- .20A .20A .20 -.10 .30 21 57 2085 ---- ---- ---- ---- .20 .00 .20 115 163 2090 ---- ---- .10A .10A .20 .00 .20 5 95 2095 .10 .10 .10 .10 .20 .00 3 .20 49 342 2100 .20 .20 .10 .10 .10 -.10 36 .20 118 283 2105 .20 .20 .10A .10A .10 -.10 30 .20 2 77 2110 ---- ---- ---- ---- .10 .00 .10 27 137 2115 ---- ---- ---- ---- .10 .00 .10 1 45 2120 .10 .10 .10 .10 .10 .00 4 .10 2 51 2125 ---- ---- ---- ---- .10 .00 2 .10 188 392 2130 ---- ---- ---- ---- .10 .00 .10 4 16 2135 ---- ---- ---- ---- .10 .00 .10 10 2140 .10 .10 .10 .10 .10 .00 55 .10 382 423 2145 .10 .10 .10 .10 .10 .00 200 .10 4 15 2150 ---- ---- ---- ---- .10 .00 .10 5 120 2155 ---- ---- ---- ---- .10 .00 .10 25 2160 ---- ---- ---- ---- .10 .00 .10 8 30 2165 ---- ---- ---- ---- .10 .00 .10 13 2170 ---- ---- ---- ---- .10 .00 .10 21 2175 ---- ---- ---- ---- .10 .00 .10 1 66 2180 ---- ---- ---- ---- .10 .00 .10 13 2185 ---- ---- ---- ---- .10 .00 .10 2190 ---- ---- ---- ---- .10 .00 .10 1 2195 ---- ---- ---- ---- .10 .00 .10 20 2200 ---- ---- ---- ---- .10 .00 .10 6 147 2205 ---- ---- ---- ---- .10 .00 .10 2210 ---- ---- ---- ---- .10 .00 .10 26 2215 ---- ---- ---- ---- .10 .00 .10 2220 ---- ---- ---- ---- .10 .00 .10 4 15 2225 ---- ---- ---- ---- .10 .00 .10 3 10 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 1810 ---- ---- ---- ---- .10 .00 .10 1815 ---- ---- ---- ---- .10 .00 .10 2 1820 ---- ---- ---- ---- .10 .00 .10 23 1825 ---- ---- ---- ---- .10 .00 .10 13 1830 ---- ---- ---- ---- .10 .00 .10 1835 ---- ---- ---- ---- .10 .00 .10 52 1840 ---- ---- ---- ---- .10 .00 .10 1 37 1845 ---- ---- ---- ---- .10 .00 .10 17 1850 ---- ---- ---- ---- .10 .00 .10 81 1855 ---- ---- ---- ---- .10 .00 .10 8 1860 ---- ---- ---- ---- .10 .00 .10 27 107 1865 ---- ---- ---- ---- .10 .00 2 .10 4 49 1870 ---- ---- ---- ---- .10 .00 .10 18 105 1875 ---- ---- ---- ---- .10 .00 .10 139 257 1880 .10 .10 .10 .10 .10 -.10 3 .20 2 17 1885 .10 .10 .10 .10 .10 -.10 45 .20 39 111 1890 ---- ---- .10A .10A .10 -.10 .20 8 75 1895 ---- ---- .10A .10A .10 -.10 .20 5 23 1900 .10 .10 .10 .10 .10 -.10 11 .20 23 184 1905 .20 .20 .10A .10A .10 -.20 1 .30 25 100 1910 .30 .30 .10 .10 .20 -.10 76 .30 44 106 1915 .20 .20 .20 .20 .20 -.20 82 .40 180 269 1920 .50 .50 .20 .30 .30 -.30 171 .60 12 319 1925 .30 .30 .30 .40B .40 -.40 33 .80 49 61 1930 .90 1.00B .30 .40B .50 -.50 12 1.00 14 175 1935 1.10 1.50B .50 .50 .70 -.70 121 1.40 62 110 1940 1.60 2.00B .60 .70 .90 -1.00 90 1.90 390 462 1945 2.30 2.70B .80A 1.00A 1.30 -1.10 60 2.40 37 96 1950 1.20 3.70B 1.10 1.50B 1.80 -1.40 63 3.20 81 465 1955 5.00 5.00 1.30 2.20 2.40 -1.80 41 4.20 250 201 1960 2.00 6.60B 1.90A 3.00A 3.30 -2.20 1383 5.50 256 272 1965 5.60 8.50B 2.60A 4.10 4.40 -2.70 199 7.10 38 180 1970 9.20 10.80B 3.50A 5.50 5.80 -3.30 370 9.10 279 372 1975 12.70 13.50 4.80A 7.20 7.50 -4.00 219 11.50 42 76 1980 13.00 16.40B 6.30A 9.50 9.70 -4.40 98 14.10 35 101 1985 11.80 19.70B 8.20A 11.30A 12.20 -4.90 67 17.10 9 67 1990 12.40 23.30B 10.40A 15.40B 15.20 -5.10 70 20.30 9 156 1995 ---- 27.10B 13.10A 13.10A 18.50 -5.40 1 23.90 2 83 2000 23.60 31.20B 16.10A 16.10A 22.20 -5.50 2 27.70 7 96 2005 ---- 35.50B 19.30A 19.30A 26.20 -5.50 40 31.70 126 2010 ---- 40.00B 22.90A 22.90A 30.40 -5.60 36.00 6 7 2015 ---- 44.50B 26.70A 26.70A 34.80 -5.60 40.40 1 30 2020 ---- 49.20B 30.80A 30.80A 39.30 -5.60 44.90 23 2025 ---- 54.00B 35.10A 35.10A 44.00 -5.50 49.50 1 84 2030 ---- 58.80B 39.50A 39.50A 48.80 -5.40 54.20 30 2035 ---- 63.60B 44.00A 44.00A 53.60 -5.30 58.90 15 2040 ---- 68.50B 48.70A 48.70A 58.40 -5.30 63.70 9 2045 ---- 73.40B 53.40A 53.40A 63.30 -5.30 68.60 3 2050 ---- 78.30B 58.20A 58.20A 68.30 -5.20 73.50 22 2055 ---- 83.30B 63.00A 63.00A 73.20 -5.20 78.40 2060 ---- 88.20B 67.90A 67.90A 78.10 -5.20 83.30 5 2065 ---- 93.20B 72.80A 72.80A 83.10 -5.20 88.30 2 2070 ---- 98.20B 77.70A 77.70A 88.10 -5.10 93.20 2075 ---- 103.20B 82.60A 82.60A 93.10 -5.10 98.20 2080 ---- 108.10B 87.60A 87.60A 98.10 -5.00 103.10 2085 ---- 113.10B 92.50A 92.50A 103.10 -5.00 108.10 2090 ---- 118.10B 97.50A 97.50A 108.10 -5.00 113.10 2095 ---- 123.10B 102.40A 102.40A 113.10 -5.00 118.10 2100 ---- 128.10B 107.50A 107.50A 118.00 -5.00 123.00 2105 ---- 133.10B 112.40A 112.40A 123.00 -5.00 128.00 2110 ---- 138.10B 117.40A 117.40A 128.00 -5.00 133.00 2115 ---- 143.10B 122.40A 122.40A 133.00 -5.00 138.00 2120 ---- 148.10B 127.40A 127.40A 138.00 -5.00 143.00 2125 ---- 153.00B 132.40A 132.40A 143.00 -5.00 148.00 2130 ---- 158.00B 137.30A 137.30A 148.00 -5.00 153.00 2135 ---- 163.00B 142.40A 142.40A 153.00 -5.00 158.00 2140 ---- 168.00B 147.40A 147.40A 158.00 -5.00 163.00 2145 ---- 173.00B 152.40A 152.40A 163.00 -5.00 168.00 2150 ---- 178.00B 157.30A 157.30A 168.00 -5.00 173.00 2155 ---- 182.20B 162.30A 162.30A 173.00 -5.00 178.00 2160 ---- 187.20B 167.30A 167.30A 178.00 -5.00 183.00 2165 ---- 192.20B 172.30A 192.20B 183.00 -5.00 188.00 2170 ---- 197.20B 177.30A 197.20B 188.00 -5.00 193.00 2175 ---- 203.00B 182.30A 182.30A 193.00 -5.00 198.00 2180 ---- 207.20B 187.30A 207.20B 198.00 -5.00 203.00 2185 ---- 212.20B 192.30A 212.10B 203.00 -5.00 208.00 2190 ---- 217.20B 197.30A 197.30A 208.00 -5.00 213.00 2195 ---- 222.20B 202.30A 202.30A 213.00 -5.00 218.00 2200 ---- 227.20B 207.30A 227.00B 218.00 -5.00 223.00 2205 ---- 232.20B 212.30A 212.30A 223.00 -5.00 228.00 2210 ---- 237.20B 217.30A 217.30A 228.00 -5.00 233.00 2215 ---- 242.20B 222.30A 222.30A 233.00 -5.00 238.00 2220 ---- 247.20B 227.30A 227.30A 238.00 -5.00 243.00 2225 ---- 252.20B 232.30A 252.10B 243.00 -4.90 247.90 2230 ---- 257.20B 238.00A 257.10B 248.00 -4.90 252.90 2235 ---- 262.20B 243.00A 262.10B 253.00 -4.90 257.90 2240 ---- 267.20B 248.00A 267.10B 258.00 -4.90 262.90 2245 ---- 272.20B 253.00A 272.10B 263.00 -4.90 267.90 2250 ---- 277.40B 257.30A 277.40B 268.00 -4.90 272.90 1 2255 ---- 282.20B 263.20A 282.10B 273.00 -4.90 277.90 2260 ---- 287.20B 268.30A 287.10B 278.00 -4.90 282.90 2300 ---- 327.20B 307.90A 327.20B 318.00 -4.90 322.90 TOTAL EST.VOL VOLUME OPEN INT OG2 JUN23 Gold Weekly 2 Options CALL 1760 ---- 231.60B 212.00A 231.50B 222.10 +5.00 217.10 1765 ---- 226.60B 207.00A 226.50B 217.10 +5.00 212.10 1770 ---- 221.60B 202.00A 221.50B 212.10 +5.00 207.10 1775 ---- 217.80B 197.00A 217.80B 207.10 +5.00 202.10 1780 ---- 211.60B 192.00A 211.50B 202.10 +5.00 197.10 1785 ---- 206.60B 187.00A 206.50B 197.10 +5.00 192.10 1790 ---- 202.70B 182.00A 202.70B 192.10 +5.00 187.10 1795 ---- 197.70B 177.10A 197.70B 187.10 +5.00 182.10 1800 ---- 192.70B 172.10A 192.70B 182.10 +5.00 177.10 1805 ---- 187.80B 167.10A 187.80B 177.10 +5.00 172.10 1810 ---- 182.80B 162.10A 182.80B 172.10 +4.90 167.20 1815 ---- 177.80B 157.10A 177.80B 167.10 +4.90 162.20 1820 ---- 172.80B 152.10A 172.80B 162.10 +4.90 157.20 1825 ---- 167.80B 147.10A 167.80B 157.10 +4.90 152.20 1830 ---- 162.80B 142.10A 162.80B 152.10 +4.90 147.20 1835 ---- 157.80B 137.20A 157.80B 147.10 +4.90 142.20 2 1840 ---- 152.80B 132.20A 152.80B 142.10 +4.80 137.30 1845 ---- 147.80B 127.20A 147.80B 137.20 +4.90 132.30 1850 ---- 142.90B 122.30A 142.90B 132.20 +4.90 127.30 1855 ---- 137.80B 117.30A 137.80B 127.20 +4.90 122.30 1860 ---- 132.90B 112.40A 132.90B 122.20 +4.80 117.40 1865 ---- 127.90B 107.40A 127.90B 117.30 +4.90 112.40 1870 118.30 122.90B 102.50A 122.90B 112.30 +4.80 1 107.50 1875 ---- 117.90B 97.60A 117.90B 107.40 +4.90 102.50 1880 ---- 113.00B 92.70A 113.00B 102.40 +4.80 97.60 1885 ---- 108.10B 87.80A 108.10B 97.50 +4.80 92.70 1890 ---- 103.10B 83.00A 103.10B 92.60 +4.80 87.80 1895 ---- 98.20B 78.10A 98.20B 87.70 +4.70 83.00 1900 ---- 93.20B 73.40A 93.20B 82.90 +4.70 78.20 1905 ---- 88.40B 68.70A 88.40B 78.00 +4.60 73.40 1910 ---- 83.50B 64.10A 83.50B 73.20 +4.50 68.70 1915 ---- 78.70B 59.50A 78.70B 68.50 +4.40 64.10 1920 ---- 73.90B 55.00A 73.90B 63.80 +4.30 59.50 1925 ---- 69.20B 50.70A 69.20B 59.20 +4.10 55.10 1930 ---- 64.60B 46.50A 64.60B 54.60 +3.90 50.70 1935 ---- 60.00B 42.40A 60.00B 50.20 +3.60 46.60 1940 ---- 55.50B 38.50A 55.50B 45.90 +3.40 42.50 3 1945 ---- 51.10B 34.80A 51.10B 41.80 +3.20 38.60 1950 ---- 46.80B 31.30A 31.30A 37.80 +2.80 35.00 1955 ---- 42.80B 28.10A 28.10A 34.00 +2.50 31.50 19 16 1960 ---- 38.80B 25.00A 25.00A 30.40 +2.20 28.20 4 9 1965 ---- 35.10B 22.20A 22.20A 27.10 +1.90 25.20 4 7 1970 ---- 31.50B 19.70A 19.70A 23.90 +1.50 1 22.40 11 28 1975 ---- 28.20B 17.20A 17.20A 21.10 +1.30 102 19.80 276 325 1980 18.00 25.10B 15.10A 17.90A 18.50 +1.10 5 17.40 4 7 1985 16.00 22.30B 13.10A 15.40A 16.10 +.80 20 15.30 2 10 1990 13.90 19.70B 11.40A 13.50A 13.90 +.50 93 13.40 8 187 1995 ---- 17.40B 9.90A 9.90A 12.10 +.40 11.70 38 67 2000 10.10 15.30B 8.50A 9.90A 10.40 +.20 334 10.20 114 260 2005 ---- 13.30B 7.40A 7.40A 8.90 .00 8.90 10 206 2010 9.40 11.60B 6.40A 7.20 7.70 .00 65 7.70 28 43 2015 ---- 10.10B 5.50A 5.50A 6.60 -.10 6.70 12 2020 7.60 8.70B 4.70A 5.30 5.60 -.20 6 5.80 32 117 2025 ---- 7.50B 4.10A 4.10A 4.90 -.20 5.10 17 91 2030 5.70 6.50B 3.60A 3.90A 4.20 -.20 12 4.40 4 21 2035 3.40 5.60B 3.10A 5.60B 3.60 -.30 16 3.90 38 65 2040 3.40 4.80B 2.70A 2.90A 3.10 -.30 1 3.40 31 49 2045 4.20 4.20 2.40A 2.50A 2.70 -.30 1 3.00 52 62 2050 2.70 3.60B 2.10A 2.10A 2.40 -.20 1 2.60 2 78 2055 2.50 3.10B 1.90A 1.90A 2.10 -.20 160 2.30 2 3 2060 1.80 2.70B 1.70 1.70 1.80 -.20 2 2.00 12 2065 1.60 2.30B 1.50A 1.50A 1.60 -.20 1 1.80 1 15 2070 ---- 2.00B 1.30A 1.30A 1.40 -.20 1.60 55 2075 1.40 1.80B 1.20A 1.20A 1.20 -.20 1 1.40 37 32 2080 ---- 1.60B 1.00A 1.00A 1.10 -.20 1 1.30 4 123 2085 .80 1.40 .80 .90A 1.00 -.10 8 1.10 2 10 2090 .70 1.20B .70 .70 .90 -.10 5 1.00 1 7 2095 ---- 1.10B .70A .70A .80 -.10 .90 2 17 2100 .70 1.00B .70 .70 .70 -.10 79 .80 60 71 2105 ---- .80B .60A .80B .60 -.10 .70 1 2110 ---- ---- .60A .60A .60 -.10 16 .70 21 2115 ---- .70B .50A .70B .50 -.10 .60 2 2120 ---- .60B ---- .60B .50 .00 .50 2 11 2125 ---- ---- ---- ---- .40 -.10 .50 1 6 2130 ---- .50B ---- .50B .40 .00 .40 14 2135 ---- ---- ---- ---- .40 .00 .40 6 6 2140 ---- ---- .30A .30A .30 -.10 .40 19 2145 ---- ---- ---- ---- .30 .00 .30 2150 .40 .40 .30A .30A .30 .00 72 .30 26 397 2155 ---- ---- ---- ---- .20 -.10 .30 10 10 2160 ---- ---- ---- ---- .20 -.10 28 .30 1 2165 .20 .20 .20 .20 .20 .00 8 .20 2170 ---- ---- ---- ---- .20 .00 1 .20 2175 ---- ---- ---- ---- .20 .00 .20 1 2180 ---- ---- ---- ---- .20 .00 .20 16 2185 ---- ---- ---- ---- .10 -.10 .20 18 2190 ---- ---- ---- ---- .10 -.10 .20 10 2195 ---- ---- ---- ---- .10 .00 .10 2200 ---- ---- ---- ---- .10 .00 .10 15 2205 ---- ---- ---- ---- .10 .00 .10 2210 ---- ---- ---- ---- .10 .00 .10 6 2215 ---- ---- ---- ---- .10 .00 .10 2220 ---- ---- ---- ---- .10 .00 .10 2225 ---- ---- ---- ---- .10 .00 .10 23 23 2230 ---- ---- ---- ---- .10 .00 .10 2235 ---- ---- ---- ---- .10 .00 .10 3 2240 ---- ---- ---- ---- .10 .00 .10 7 TOTAL EST.VOL VOLUME OPEN INT OG2 JUN23 Gold Weekly 2 Options PUT 1760 ---- ---- ---- ---- .10 .00 .10 1765 ---- ---- ---- ---- .10 .00 .10 1770 ---- ---- ---- ---- .10 .00 .10 1775 ---- ---- ---- ---- .10 .00 .10 1780 ---- ---- ---- ---- .10 .00 .10 7 1785 ---- ---- ---- ---- .10 .00 .10 1790 ---- ---- ---- ---- .10 .00 .10 10 1795 ---- ---- ---- ---- .10 .00 .10 1800 ---- ---- ---- ---- .10 .00 .10 1805 ---- ---- ---- ---- .10 .00 .10 1810 ---- ---- ---- ---- .10 -.10 .20 23 33 1815 ---- ---- ---- ---- .10 -.10 .20 1820 ---- ---- ---- ---- .10 -.10 .20 2 9 1825 ---- ---- ---- ---- .10 -.10 .20 3 42 1830 ---- ---- ---- ---- .10 -.10 .20 6 15 1835 ---- ---- ---- ---- .10 -.10 .20 1840 ---- ---- .20A .20A .10 -.20 .30 2 28 1845 .10 .10 .10 .10 .10 -.20 3 .30 1850 .20 .20 .20 .20 .20 -.10 53 .30 140 1855 .20 .20 .20 .20 .20 -.10 20 .30 1860 .20 .20 .20 .20 .20 -.20 20 .40 1865 .20 .20 .20 .20 .30 -.10 20 .40 11 1870 ---- ---- .30A .30A .30 -.20 .50 50 51 1875 ---- ---- .40A .40A .30 -.20 5 .50 12 16 1880 ---- ---- .40A .40A .40 -.20 16 .60 1 2 1885 .70 .70 .50A .50A .50 -.20 8 .70 1 1890 .60 .60 .60 .60 .60 -.20 52 .80 2 3 1895 ---- 1.00B .70A 1.00B .70 -.20 .90 2 26 1900 1.00 1.20B .80 .80 .80 -.30 8 1.10 60 167 1905 ---- 1.50B .90A 1.50B 1.00 -.40 1.40 9 1910 ---- 1.80B 1.00A 1.80B 1.20 -.50 15 1.70 1 26 1915 ---- 2.20B 1.30A 2.20B 1.40 -.60 1 2.00 15 15 1920 ---- 2.80B 1.50A 2.80B 1.80 -.70 2.50 1 31 1925 1.90 3.40B 1.70 2.10B 2.10 -.90 23 3.00 59 461 1930 4.10 4.20B 2.10A 2.10A 2.60 -1.10 1 3.70 14 28 1935 ---- 5.10B 2.50A 2.50A 3.20 -1.30 3 4.50 19 80 1940 5.60 6.20B 3.00A 5.90B 3.90 -1.60 13 5.50 27 39 1945 7.00 7.50B 3.60A 3.60A 4.70 -1.90 12 6.60 2 5 1950 5.60 9.00B 4.40A 5.80B 5.70 -2.20 23 7.90 161 309 1955 9.10 10.70B 5.30A 9.30B 6.90 -2.50 1 9.40 13 13 1960 11.10 12.60B 6.40A 8.60B 8.30 -2.80 6 11.10 213 100 1965 ---- 14.80B 7.60A 7.60A 10.00 -3.10 13.10 6 57 1970 15.60 17.30B 9.10A 16.50B 11.90 -3.40 124 15.30 242 281 1975 12.10 19.80B 10.80A 14.30B 14.00 -3.70 21 17.70 19 66 1980 14.80 22.70B 12.70A 18.50B 16.40 -3.90 278 20.30 54 1985 ---- 25.80B 14.90A 14.90A 19.00 -4.20 23.20 19 1990 20.50 29.10B 17.30A 17.30A 21.80 -4.50 10 26.30 52 1995 ---- 32.60B 19.90A 19.90A 24.90 -4.70 29.60 1 15 2000 ---- 36.30B 22.80A 22.80A 28.30 -4.80 33.10 3 26 2005 ---- 40.20B 25.90A 25.90A 31.80 -4.90 36.70 1 2010 ---- 44.20B 29.10A 29.10A 35.50 -5.10 40.60 28 2015 ---- 48.30B 32.60A 32.60A 39.40 -5.20 44.60 1 2020 ---- 52.60B 36.30A 36.30A 43.50 -5.20 48.70 2025 ---- 56.90B 40.10A 40.10A 47.70 -5.20 52.90 1 1 2030 ---- 61.40B 44.10A 44.10A 52.00 -5.30 57.30 44 2035 ---- 65.90B 48.20A 48.20A 56.50 -5.20 61.70 1 2040 ---- 70.50B 52.30A 52.30A 61.00 -5.20 66.20 1 2045 ---- 75.20B 56.70A 56.70A 65.60 -5.20 70.80 2050 ---- 79.90B 61.10A 61.10A 70.20 -5.20 75.40 20 2055 ---- 84.70B 65.60A 65.60A 74.90 -5.20 80.10 2060 ---- 89.50B 70.20A 70.20A 79.60 -5.20 84.80 1 2065 ---- 94.30B 74.80A 74.80A 84.40 -5.20 89.60 1 2070 ---- 99.10B 79.50A 79.50A 89.20 -5.20 94.40 2075 ---- 104.00B 84.30A 84.30A 94.00 -5.20 99.20 2080 ---- 108.90B 89.00A 89.00A 98.90 -5.20 104.10 2085 ---- 113.80B 93.80A 93.80A 103.80 -5.10 108.90 2090 ---- 118.70B 98.60A 98.60A 108.70 -5.10 113.80 2095 ---- 123.60B 103.50A 103.50A 113.60 -5.10 118.70 2100 ---- 128.50B 108.40A 108.40A 118.50 -5.10 123.60 2105 ---- 133.50B 113.20A 113.20A 123.40 -5.10 128.50 2110 ---- 138.40B 118.10A 118.10A 128.40 -5.00 133.40 2115 ---- 143.40B 123.00A 123.00A 133.30 -5.10 138.40 2120 ---- 148.30B 128.00A 128.00A 138.30 -5.00 143.30 2125 ---- 153.30B 132.90A 132.90A 143.20 -5.10 148.30 2130 ---- 158.30B 137.80A 137.80A 148.20 -5.00 153.20 2135 ---- 163.20B 142.80A 142.80A 153.20 -5.00 158.20 2140 ---- 168.20B 147.70A 147.70A 158.10 -5.00 163.10 2145 ---- 173.20B 152.70A 152.70A 163.10 -5.00 168.10 2150 ---- 178.20B 157.60A 157.60A 168.10 -5.00 173.10 2155 ---- 183.10B 162.60A 162.60A 173.00 -5.00 178.00 2160 ---- 188.10B 167.60A 167.60A 178.00 -5.00 183.00 2165 ---- 193.10B 172.50A 172.50A 183.00 -5.00 188.00 2170 ---- 198.10B 177.50A 177.50A 188.00 -5.00 193.00 2175 ---- 203.10B 182.40A 182.40A 193.00 -5.00 198.00 2180 ---- 208.10B 187.50A 187.50A 197.90 -5.10 203.00 2185 ---- 213.10B 192.40A 192.40A 202.90 -5.00 207.90 2190 ---- 218.10B 197.40A 197.40A 207.90 -5.00 212.90 2195 ---- 223.00B 202.40A 202.40A 212.90 -5.00 217.90 2200 ---- 228.00B 207.40A 207.40A 217.90 -5.00 222.90 2205 ---- 233.00B 212.30A 212.30A 222.90 -5.00 227.90 2210 ---- 238.00B 217.40A 217.40A 227.90 -5.00 232.90 2215 ---- 243.00B 222.40A 222.40A 232.90 -5.00 237.90 2220 ---- 248.00B 227.30A 227.30A 237.90 -5.00 242.90 2225 ---- 253.00B 232.30A 232.30A 242.90 -5.00 247.90 2230 ---- 257.90B 237.30A 237.30A 247.90 -5.00 252.90 2235 ---- 261.90B 242.30A 242.30A 252.90 -5.00 257.90 2240 ---- 266.90B 247.30A 266.90B 257.90 -5.00 262.90 TOTAL EST.VOL VOLUME OPEN INT OG3 JUN23 Gold Weekly 3 Options CALL 1760 ---- 232.70B 212.10A 232.70B 222.10 +4.90 217.20 1765 ---- 227.80B 207.10A 227.80B 217.10 +4.90 212.20 1770 ---- 222.80B 202.10A 222.80B 212.10 +4.90 207.20 1775 ---- 217.80B 197.10A 217.80B 207.10 +4.90 202.20 1780 ---- 212.80B 192.20A 212.80B 202.10 +4.90 197.20 1785 ---- 207.80B 187.20A 207.80B 197.20 +5.00 192.20 1790 ---- 202.80B 182.20A 202.80B 192.20 +4.90 187.30 1795 ---- 197.80B 177.20A 197.80B 187.20 +4.90 182.30 1800 ---- 192.90B 172.30A 192.90B 182.20 +4.90 177.30 1805 ---- 187.80B 167.30A 187.80B 177.20 +4.90 172.30 1810 ---- 182.90B 162.40A 182.90B 172.30 +4.90 167.40 1815 ---- 177.90B 157.40A 177.90B 167.30 +4.90 162.40 1820 ---- 172.90B 152.50A 172.90B 162.30 +4.90 157.40 1825 ---- 167.90B 147.50A 167.90B 157.40 +4.90 152.50 1830 ---- 163.00B 142.60A 163.00B 152.40 +4.80 147.60 1835 ---- 158.10B 137.70A 158.10B 147.50 +4.90 142.60 1840 ---- 153.10B 132.80A 153.10B 142.50 +4.80 137.70 1845 143.60 148.10B 127.90A 148.10B 137.60 +4.80 1 132.80 1850 ---- 143.20B 123.00A 143.20B 132.70 +4.80 127.90 1855 ---- 138.30B 118.10A 138.30B 127.80 +4.80 123.00 1860 ---- 133.30B 113.30A 133.30B 122.90 +4.70 118.20 1865 ---- 128.40B 108.50A 128.40B 118.10 +4.80 113.30 1870 ---- 123.60B 103.70A 123.60B 113.20 +4.70 108.50 1875 ---- 118.70B 99.00A 118.70B 108.40 +4.60 103.80 1880 ---- 113.90B 94.30A 113.90B 103.60 +4.60 99.00 1885 ---- 109.00B 89.70A 109.00B 98.90 +4.60 94.30 1890 ---- 104.30B 85.10A 104.30B 94.20 +4.50 89.70 1895 ---- 99.50B 80.60A 99.50B 89.50 +4.40 85.10 1900 ---- 94.80B 76.10A 94.80B 84.90 +4.30 80.60 1905 ---- 90.20B 71.80A 90.20B 80.40 +4.20 76.20 1910 ---- 85.60B 67.50A 85.60B 75.90 +4.10 71.80 1915 ---- 81.10B 63.40A 81.10B 71.50 +4.00 67.50 1920 ---- 76.60B 59.30A 76.60B 67.20 +3.80 63.40 1925 ---- 72.20B 55.40A 72.20B 62.90 +3.60 59.30 1930 ---- 68.00B 51.60A 68.00B 58.80 +3.40 55.40 1935 ---- 63.80B 48.00A 63.80B 54.90 +3.30 51.60 1940 ---- 59.70B 44.50A 44.50A 51.00 +3.00 48.00 1945 ---- 55.80B 41.10A 41.10A 47.30 +2.80 44.50 1950 ---- 52.00B 38.00A 38.00A 43.80 +2.70 41.10 6 17 1955 ---- 48.30B 35.00A 35.00A 40.40 +2.40 38.00 1960 ---- 44.80B 32.10A 32.10A 37.20 +2.30 34.90 11 12 1965 ---- 41.40B 29.40A 29.40A 34.20 +2.10 32.10 30 25 1970 ---- 38.20B 26.90A 26.90A 31.30 +1.90 29.40 1975 ---- 35.20B 24.40A 24.40A 28.60 +1.70 26.90 3 301 1980 ---- 32.30B 22.10A 32.30B 26.10 +1.60 24.50 4 1 1985 ---- 29.70B 20.10A 20.10A 23.80 +1.40 22.40 1990 ---- 27.20B 18.20A 27.20B 21.60 +1.30 20 20.30 2 3 1995 ---- 25.00B 16.50A 16.50A 19.60 +1.10 18.50 10 2000 15.80 22.80B 14.90A 17.10A 17.70 +1.00 2 16.70 40 323 2005 15.40 20.80B 13.40A 15.50B 16.00 +.80 5 15.20 2010 ---- 18.90B 12.10A 12.10A 14.50 +.80 20 13.70 11 13 2015 17.30 17.30 10.90A 12.70B 13.10 +.70 17 12.40 37 45 2020 10.40 15.50B 9.80A 11.10 11.80 +.60 8 11.20 1 22 2025 ---- 14.10B 8.90A 8.90A 10.60 +.50 10.10 15 2030 ---- 12.70B 8.00A 8.00A 9.50 +.40 9.10 3 89 2035 ---- 11.50B 7.20A 7.20A 8.60 +.40 8.20 1 51 2040 9.00 10.40B 6.50A 7.30A 7.70 +.30 15 7.40 17 2045 9.30 9.40B 5.80A 6.60A 6.90 +.20 10 6.70 1 32 2050 ---- 8.40B 5.30A 5.30A 6.20 +.10 6.10 600 2055 5.50 7.60B 4.80A 5.90B 5.60 +.10 24 5.50 31 53 2060 ---- 6.90B 4.30A 4.30A 5.10 +.10 5.00 14 2065 4.30 6.20B 3.90A 4.40A 4.60 +.10 11 4.50 4 2070 ---- 5.60B 3.50A 3.50A 4.10 .00 4.10 5 7 2075 5.00 5.10B 3.20A 3.60A 3.70 .00 2 3.70 1 2080 ---- 4.60B 2.90A 2.90A 3.40 .00 1 3.40 2 2085 ---- 4.10B 2.70A 2.70A 3.10 .00 3.10 27 2090 ---- 3.80B 2.50A 2.50A 2.80 -.10 2.90 1 2095 ---- 3.40B 2.30A 2.30A 2.60 .00 2.60 11 13 2100 ---- 3.10B 2.10A 2.10A 2.30 -.10 2.40 26 2105 ---- 2.80B 1.90A 1.90A 2.10 -.10 2.20 1 19 2110 ---- 2.60B 1.80A 1.80A 2.00 -.10 2.10 1 2 2115 ---- 2.40B 1.70A 1.70A 1.80 -.10 1.90 2120 ---- 2.20B 1.50A 1.50A 1.70 -.10 1.80 1 1 2125 ---- 2.00B 1.40A 1.40A 1.50 -.10 1.60 31 31 2130 ---- 1.80B 1.30A 1.30A 1.40 -.10 1.50 2135 1.30 1.70B 1.20A 1.20A 1.30 -.10 9 1.40 2140 ---- 1.50B 1.10A 1.10A 1.20 -.10 1.30 2145 ---- 1.40B 1.10A 1.10A 1.10 -.10 1.20 2150 1.00 1.30B 1.00 1.30B 1.00 -.10 2 1.10 25 2155 ---- 1.20B .90A .90A 1.00 -.10 1.10 2160 .70 1.10B .70 1.10B .90 -.10 3 1.00 2165 ---- 1.00B .80A .80A .80 -.10 .90 2170 ---- ---- .80A .80A .80 -.10 .90 1 1 2175 ---- .90B .70A .70A .70 -.10 .80 31 2180 ---- ---- .70A .70A .70 -.10 .80 1 1 2185 ---- ---- ---- ---- .60 -.10 .70 2190 .50 .70B .50 .70B .60 -.10 3 .70 7 7 2195 ---- ---- ---- ---- .60 .00 .60 2200 ---- ---- ---- ---- .50 -.10 .60 2 58 TOTAL EST.VOL VOLUME OPEN INT OG3 JUN23 Gold Weekly 3 Options PUT 1760 ---- ---- ---- ---- .20 -.10 .30 1765 ---- ---- ---- ---- .20 -.10 .30 1770 ---- ---- ---- ---- .20 -.10 .30 1775 ---- ---- ---- ---- .20 -.10 .30 1780 ---- ---- ---- ---- .20 -.10 .30 1785 ---- ---- ---- ---- .20 -.10 .30 1790 ---- ---- .30A .30A .30 -.10 .40 1795 ---- ---- .30A .30A .30 -.10 .40 1800 ---- ---- .30A .30A .30 -.10 .40 1805 ---- ---- ---- ---- .30 -.10 .40 1 1810 ---- ---- .40A .40A .40 -.10 .50 1815 ---- ---- .40A .40A .40 -.10 .50 20 1820 ---- ---- ---- ---- .40 -.10 .50 10 1825 ---- ---- .50A .50A .50 -.10 .60 1830 ---- ---- .50A .50A .50 -.20 .70 1835 ---- ---- .60A .60A .60 -.10 .70 5 1840 ---- ---- .60A .60A .60 -.20 .80 1845 ---- ---- .70A .70A .70 -.20 .90 1850 ---- ---- .80A .80A .80 -.20 1.00 2 12 1855 ---- ---- .90A .90A .90 -.20 1.10 1860 ---- ---- 1.00A 1.00A 1.00 -.30 1.30 1865 ---- ---- 1.10A 1.10A 1.10 -.30 1.40 6 1870 ---- ---- 1.20A 1.20A 1.30 -.30 1.60 1 1 1875 ---- 1.90B 1.30A 1.90B 1.50 -.30 1.80 1880 ---- 2.20B 1.50A 2.20B 1.70 -.40 1 2.10 4 4 1885 ---- 2.50B 1.70A 2.50B 1.90 -.50 2.40 7 8 1890 ---- 3.00B 1.90A 1.90A 2.20 -.60 2.80 1 1895 ---- 3.40B 2.20A 2.20A 2.60 -.60 3.20 21 1900 ---- 4.00B 2.50A 2.50A 3.00 -.60 3.60 36 63 1905 4.00 4.60B 2.80A 2.80A 3.40 -.80 12 4.20 28 41 1910 3.50 5.30B 3.20A 3.20A 3.90 -.90 5 4.80 47 45 1915 4.00 6.20B 3.70A 4.40B 4.50 -1.10 9 5.60 3 1920 4.60 7.10B 4.20A 5.20B 5.20 -1.20 5 6.40 12 86 1925 ---- 8.10B 4.80A 4.80A 6.00 -1.30 1 7.30 3 1930 ---- 9.30B 5.60A 5.60A 6.80 -1.60 8.40 2 3 1935 7.10 10.60B 6.40A 6.40A 7.90 -1.70 5 9.60 2 4 1940 ---- 12.10B 7.30A 7.30A 9.00 -1.90 1 10.90 2 21 1945 ---- 13.80B 8.40A 8.40A 10.30 -2.10 1 12.40 5 92 1950 ---- 15.60B 9.60A 9.60A 11.80 -2.30 1 14.10 101 92 1955 ---- 17.50B 11.00A 11.00A 13.40 -2.50 1 15.90 57 1960 ---- 19.70B 12.40A 12.40A 15.20 -2.70 17.90 1 80 1965 ---- 22.00B 14.10A 14.10A 17.10 -2.90 20.00 30 41 1970 ---- 24.50B 15.90A 24.40B 19.20 -3.10 22.30 2 2 1975 ---- 27.00B 17.90A 17.90A 21.50 -3.30 24.80 175 196 1980 20.00 29.80B 20.00 21.80A 24.00 -3.40 2 27.40 2 36 1985 25.80 32.80B 22.40A 26.80B 26.70 -3.50 1 30.20 1 1 1990 26.60 35.90B 24.80A 29.60B 29.50 -3.70 2 33.20 1 16 1995 ---- 39.20B 27.50A 27.50A 32.50 -3.80 36.30 1 1 2000 ---- 42.60B 30.30A 30.30A 35.60 -4.00 39.60 1 36 2005 ---- 46.10B 33.30A 33.30A 38.90 -4.10 43.00 6 2010 ---- 49.80B 36.40A 36.40A 42.30 -4.20 46.50 1 2015 ---- 53.60B 39.60A 39.60A 45.90 -4.30 50.20 2020 ---- 57.50B 42.90A 42.90A 49.60 -4.40 54.00 2025 ---- 61.60B 46.40A 46.40A 53.40 -4.50 57.90 2030 ---- 65.70B 50.10A 50.10A 57.40 -4.50 61.90 2035 ---- 69.90B 53.80A 53.80A 61.40 -4.60 66.00 2040 ---- 74.20B 57.70A 57.70A 65.50 -4.70 70.20 2045 ---- 78.60B 61.70A 61.70A 69.70 -4.80 74.50 2050 ---- 83.00B 65.80A 65.80A 74.00 -4.80 78.80 2055 ---- 87.50B 69.90A 69.90A 78.40 -4.80 83.20 2060 ---- 92.00B 74.20A 74.20A 82.80 -4.90 87.70 2065 ---- 96.60B 78.50A 78.50A 87.30 -4.90 92.20 2070 ---- 101.30B 82.90A 82.90A 91.90 -4.90 96.80 2075 ---- 105.90B 87.40A 87.40A 96.50 -5.00 101.50 2080 ---- 110.60B 91.90A 91.90A 101.10 -5.00 106.10 2085 ---- 115.40B 96.40A 96.40A 105.80 -5.00 110.80 2090 ---- 120.20B 101.00A 101.00A 110.50 -5.10 115.60 2095 ---- 125.00B 105.70A 105.70A 115.30 -5.00 120.30 2100 ---- 129.80B 110.40A 110.40A 120.00 -5.10 125.10 2105 ---- 134.60B 115.10A 115.10A 124.80 -5.10 129.90 2110 ---- 139.50B 119.80A 119.80A 129.70 -5.00 134.70 2115 ---- 144.30B 124.60A 124.60A 134.50 -5.10 139.60 2120 ---- 149.20B 129.40A 129.40A 139.40 -5.00 144.40 2125 ---- 154.10B 134.20A 134.20A 144.20 -5.10 149.30 1 2130 ---- 159.00B 139.00A 139.00A 149.10 -5.10 154.20 2135 ---- 163.90B 143.80A 143.80A 154.00 -5.10 159.10 2140 ---- 168.80B 148.70A 148.70A 158.90 -5.10 164.00 2145 ---- 173.70B 153.60A 153.60A 163.80 -5.10 168.90 2150 ---- 178.70B 158.50A 158.50A 168.70 -5.10 173.80 2155 ---- 183.60B 163.40A 163.40A 173.60 -5.10 178.70 2160 ---- 188.50B 168.30A 168.30A 178.60 -5.00 183.60 2165 ---- 193.50B 173.20A 173.20A 183.50 -5.10 188.60 2170 ---- 198.40B 178.10A 178.10A 188.40 -5.10 193.50 2175 ---- 203.40B 183.10A 183.10A 193.40 -5.10 198.50 2180 ---- 208.40B 188.00A 188.00A 198.30 -5.10 203.40 2185 ---- 213.30B 192.90A 192.90A 203.30 -5.10 208.40 2190 ---- 218.30B 197.80A 197.80A 208.30 -5.00 213.30 2195 ---- 223.30B 202.80A 202.80A 213.20 -5.10 218.30 2200 ---- 228.20B 207.80A 207.80A 218.20 -5.00 223.20 TOTAL EST.VOL VOLUME OPEN INT OG4 JUN23 Gold Weekly 4 Options CALL 1765 ---- 227.10B 208.20A 227.10B 217.10 +5.00 212.10 1770 ---- 222.10B 203.20A 222.10B 212.10 +5.00 207.10 1775 ---- 217.80B 197.20A 217.80B 207.10 +4.90 202.20 1780 ---- 212.20B 193.30A 211.50B 202.20 +5.00 197.20 1785 ---- 207.20B 188.20A 206.30B 197.20 +5.00 192.20 1790 ---- 202.20B 183.20A 201.60B 192.20 +5.00 187.20 1795 ---- 197.20B 178.30A 178.30A 187.20 +4.90 182.30 1800 ---- 192.90B 172.40A 192.90B 182.30 +5.00 177.30 1805 ---- 187.30B 168.30A 168.30A 177.30 +4.90 172.40 1810 ---- 182.30B 163.40A 163.40A 172.40 +5.00 167.40 1815 ---- 177.40B 158.50A 158.50A 167.40 +4.90 162.50 1820 ---- 172.40B 153.50A 153.50A 162.50 +4.90 157.60 1825 ---- 168.10B 147.80A 168.10B 157.60 +4.90 152.70 1830 ---- 162.60B 143.70A 143.70A 152.60 +4.80 147.80 1835 ---- 157.60B 138.80A 138.80A 147.70 +4.80 142.90 1840 ---- 152.70B 134.00A 134.00A 142.80 +4.80 138.00 1845 ---- 147.80B 129.10A 129.10A 137.90 +4.80 133.10 1850 ---- 143.50B 123.50A 143.50B 133.10 +4.80 128.30 1855 ---- 138.10B 119.50A 119.50A 128.20 +4.70 123.50 1860 ---- 133.20B 114.70A 114.70A 123.40 +4.70 118.70 1865 ---- 128.40B 110.00A 110.00A 118.60 +4.60 114.00 1870 ---- 123.60B 105.30A 105.30A 113.90 +4.70 109.20 1875 ---- 119.30B 100.00A 119.30B 109.10 +4.50 104.60 1880 ---- 114.00B 95.40A 95.40A 104.40 +4.50 99.90 1885 ---- 109.30B 90.90A 90.90A 99.80 +4.50 95.30 1890 ---- 104.70B 86.40A 104.70B 95.20 +4.40 90.80 1895 ---- 100.00B 82.10A 100.00B 90.70 +4.30 86.40 1900 ---- 95.90B 77.80A 95.90B 86.20 +4.20 82.00 1905 ---- 91.40B 73.60A 91.40B 81.80 +4.10 77.70 1910 ---- 86.90B 69.40A 86.90B 77.50 +4.10 73.40 1915 ---- 82.50B 65.40A 82.50B 73.20 +3.90 69.30 1920 ---- 78.20B 61.50A 78.20B 69.10 +3.80 65.30 1925 ---- 74.00B 57.80A 74.00B 65.00 +3.60 61.40 1930 ---- 69.90B 54.10A 69.90B 61.10 +3.50 57.60 1935 ---- 65.80B 50.60A 65.80B 57.20 +3.30 53.90 1940 ---- 61.90B 47.30A 61.90B 53.50 +3.10 50.40 1945 ---- 58.10B 44.00A 58.10B 49.90 +2.90 47.00 1950 ---- 54.50B 41.00A 54.50B 46.50 +2.70 43.80 1955 ---- 50.90B 38.10A 50.90B 43.30 +2.60 40.70 1960 ---- 47.60B 35.30A 47.60B 40.20 +2.40 37.80 1965 ---- 44.30B 32.60A 44.30B 37.20 +2.10 35.10 1 1 1970 ---- 41.20B 30.10A 30.10A 34.50 +2.00 32.50 1975 ---- 38.30B 27.70A 27.70A 31.90 +1.90 30.00 9 7 1980 ---- 35.60B 25.50A 35.60B 29.40 +1.70 27.70 1985 ---- 33.00B 23.40A 33.00B 27.10 +1.60 25.50 1990 29.60 30.50B 21.50A 29.80B 24.90 +1.50 1 23.40 1995 22.80 28.40B 19.70A 28.40B 22.90 +1.40 11 21.50 2000 ---- 26.20B 18.00A 18.00A 21.00 +1.20 19.80 2005 ---- 24.10B 16.50A 24.10B 19.20 +1.10 18.10 2010 20.60 22.20B 15.10A 17.00A 17.60 +1.00 1 16.60 2015 ---- 20.40B 13.80A 20.40B 16.10 +.90 15.20 2020 ---- 18.70B 12.60A 18.70B 14.70 +.80 13.90 10 10 2025 ---- 17.10B 11.50A 17.10B 13.40 +.70 12.70 2030 ---- 15.70B 10.50A 15.70B 12.30 +.70 11.60 2035 13.70 14.40B 9.60A 11.70B 11.20 +.60 4 10.60 2040 ---- 13.10B 8.80A 8.80A 10.20 +.50 9.70 2045 ---- 12.00B 8.00A 12.00B 9.30 +.50 8.80 2050 ---- 11.00B 7.30A 7.30A 8.50 +.40 8.10 2055 ---- 10.00B 6.70A 6.70A 7.70 +.30 7.40 2060 ---- 9.20B 6.10A 6.10A 7.00 +.20 6.80 2065 ---- 8.40B 5.60A 5.60A 6.40 +.20 6.20 2070 5.70 7.70B 5.20A 6.10B 5.90 +.20 2 5.70 2075 ---- 7.00B 4.70A 4.70A 5.40 +.20 5.20 2080 ---- 6.40B 4.40A 4.40A 4.90 +.10 4.80 2085 ---- 5.90B 4.00A 4.00A 4.50 +.10 4.40 2090 ---- 5.40B 3.70A 3.70A 4.10 .00 4.10 2095 ---- 4.90B 3.40A 3.40A 3.80 +.10 3.70 2100 ---- 4.50B 3.20A 3.20A 3.50 .00 3.50 1 1 2105 ---- 4.10B 2.90A 2.90A 3.20 .00 3.20 2110 ---- 3.80B 2.70A 2.70A 2.90 -.10 3.00 2115 ---- 3.50B 2.50A 2.50A 2.70 -.10 2.80 2120 ---- 3.20B 2.40A 2.40A 2.50 -.10 2.60 2125 ---- 3.00B 2.20A 2.20A 2.30 -.10 2.40 2130 ---- 2.70B 2.10A 2.10A 2.20 .00 2.20 2135 ---- 2.50B 1.90A 1.90A 2.00 -.10 2.10 2140 ---- 2.40B 1.80A 1.80A 1.90 .00 1.90 2 2 2145 ---- 2.20B 1.70A 1.70A 1.70 -.10 1.80 2150 ---- 2.00B 1.60A 1.60A 1.60 -.10 1.70 2155 ---- 1.90B 1.50A 1.50A 1.50 -.10 1.60 2160 ---- 1.70B 1.40A 1.40A 1.40 -.10 1.50 2165 ---- 1.60B 1.30A 1.30A 1.30 -.10 1.40 2170 ---- ---- ---- 1.20A 1.20 ---- ---- 2175 ---- ---- ---- 1.20A 1.10 ---- ---- TOTAL EST.VOL VOLUME OPEN INT OG4 JUN23 Gold Weekly 4 Options PUT 1765 .20 .20 .20 .20 .20 .00 1 .20 1770 ---- ---- ---- ---- .30 .00 .30 1775 ---- ---- ---- ---- .30 .00 .30 1780 ---- ---- ---- ---- .30 .00 .30 1785 ---- ---- ---- ---- .30 -.10 .40 1790 ---- ---- ---- ---- .40 .00 .40 1795 ---- ---- ---- ---- .40 -.10 .50 1800 ---- ---- ---- ---- .50 .00 .50 1805 ---- ---- .50A .50A .50 -.10 .60 1810 ---- ---- ---- ---- .50 -.10 .60 1815 ---- ---- .60A .60A .60 -.10 .70 1820 ---- ---- .70A .70A .70 -.10 .80 1 1 1825 ---- ---- .70A .70A .70 -.10 .80 1830 ---- ---- .80A .80A .80 -.10 .90 1835 ---- ---- .90A .90A .90 -.20 1.10 1840 ---- ---- 1.00A 1.00A 1.00 -.20 1.20 1845 ---- ---- 1.10A 1.10A 1.10 -.20 1.30 1850 ---- ---- 1.20A 1.20A 1.20 -.30 1.50 1855 ---- ---- 1.30A 1.30A 1.40 -.30 1.70 2 2 1860 ---- ---- 1.50A 1.50A 1.60 -.30 1.90 1865 ---- ---- 1.60A 1.60A 1.80 -.30 2.10 1870 ---- ---- 1.80A 1.80A 2.00 -.40 2.40 1875 ---- 2.80B 2.00A 2.80B 2.30 -.40 2.70 1880 ---- 3.20B 2.30A 3.20B 2.60 -.50 3.10 1885 ---- 3.70B 2.60A 3.70B 2.90 -.60 3.50 1890 ---- 4.20B 2.90A 4.20B 3.30 -.60 3.90 1895 ---- 4.80B 3.30A 4.80B 3.80 -.70 4.50 1900 ---- 5.50B 3.70A 5.50B 4.30 -.80 5.10 1 1 1905 ---- 6.20B 4.10A 6.20B 4.90 -.80 5.70 1910 ---- 7.10B 4.70A 7.10B 5.50 -1.00 6.50 1915 ---- 8.10B 5.30A 5.30A 6.30 -1.10 7.40 1920 ---- 9.10B 5.90A 9.10B 7.10 -1.20 8.30 1925 7.30 10.30B 6.70A 8.80B 8.10 -1.30 12 9.40 1930 ---- 11.70B 7.60A 11.70B 9.10 -1.50 10.60 10 10 1935 ---- 13.10B 8.60A 13.10B 10.30 -1.60 11.90 1940 ---- 14.80B 9.70A 14.80B 11.50 -1.90 13.40 1945 15.20 16.50B 10.90A 15.80B 12.90 -2.10 1 15.00 1950 ---- 18.40B 12.20A 18.40B 14.50 -2.30 16.80 1955 13.90 20.40B 13.70A 16.40B 16.20 -2.50 2 18.70 2 2 1960 ---- 22.60B 15.30A 22.60B 18.10 -2.70 20.80 1 1 1965 ---- 25.00B 17.10A 25.00B 20.20 -2.80 23.00 1970 ---- 27.50B 19.00A 27.50B 22.40 -3.00 25.40 7 7 1975 ---- 30.10B 21.10A 21.10A 24.80 -3.10 27.90 9 9 1980 ---- 32.90B 23.30A 23.30A 27.30 -3.30 30.60 1985 ---- 35.90B 25.70A 25.70A 30.00 -3.40 2 33.40 1990 29.00 39.00B 28.20A 28.70A 32.80 -3.50 1 36.30 1995 ---- 42.20B 31.00A 31.00A 35.80 -3.60 2 39.40 2000 ---- 45.60B 33.80A 33.80A 38.90 -3.70 42.60 2005 ---- 49.10B 36.70A 36.70A 42.10 -3.80 45.90 2010 ---- 52.60B 39.80A 39.80A 45.40 -4.00 49.40 2015 ---- 56.30B 42.90A 42.90A 48.90 -4.10 53.00 2020 ---- 60.10B 46.30A 46.30A 52.50 -4.20 56.70 2025 ---- 64.00B 49.70A 49.70A 56.20 -4.20 60.40 2030 ---- 68.00B 53.20A 53.20A 60.00 -4.30 64.30 2035 ---- 72.10B 56.90A 56.90A 63.90 -4.40 68.30 2040 ---- 76.30B 60.60A 60.60A 67.90 -4.50 72.40 2045 ---- 80.50B 64.50A 64.50A 72.00 -4.50 76.50 2050 ---- 84.80B 68.40A 68.40A 76.20 -4.60 80.80 2055 ---- 89.20B 72.40A 72.40A 80.40 -4.70 85.10 2060 ---- 93.70B 76.60A 76.60A 84.70 -4.70 89.40 2065 ---- 98.10B 80.70A 80.70A 89.10 -4.80 93.90 2070 ---- 102.70B 85.00A 85.00A 93.50 -4.80 98.30 2075 ---- 107.20B 89.30A 89.30A 98.00 -4.90 102.90 2080 ---- 111.90B 93.70A 93.70A 102.60 -4.80 107.40 2085 ---- 116.50B 98.20A 98.20A 107.10 -4.90 112.00 2090 ---- 120.50B 102.70A 102.70A 111.80 -4.90 116.70 2095 ---- 125.20B 107.20A 125.20B 116.40 -5.00 121.40 2100 ---- 130.70B 111.80A 111.80A 121.10 -5.00 126.10 2105 ---- 134.70B 116.40A 134.70B 125.80 -5.00 130.80 2110 ---- 139.40B 122.00A 139.40B 130.60 -5.00 135.60 2115 ---- 144.20B 126.70A 144.20B 135.30 -5.00 140.30 2120 ---- 149.00B 131.40A 149.00B 140.10 -5.00 145.10 2125 ---- 154.70B 135.20A 135.20A 144.90 -5.10 150.00 2130 ---- 158.70B 140.90A 158.70B 149.70 -5.10 154.80 2135 ---- 163.60B 145.70A 163.60B 154.60 -5.00 159.60 2140 ---- 168.40B 150.50A 168.40B 159.40 -5.10 164.50 2145 ---- 173.30B 155.30A 173.30B 164.30 -5.00 169.30 2150 ---- 179.10B 159.20A 159.20A 169.20 -5.00 174.20 2155 ---- 183.10B 165.00A 183.10B 174.10 -5.00 179.10 2160 ---- 188.00B 169.90A 188.00B 178.90 -5.10 184.00 2165 ---- 192.90B 174.80A 192.90B 183.80 -5.10 188.90 2170 ---- ---- ---- 179.70A 188.80 ---- ---- 2175 ---- ---- ---- 183.50A 193.70 ---- ---- TOTAL EST.VOL VOLUME OPEN INT SO JUL23 Silver Option CALL 725 ---- ---- ---- ---- 16.337 +.348 15.989 750 ---- ---- ---- ---- 16.087 +.348 15.739 775 ---- ---- ---- ---- 15.837 +.348 15.489 800 ---- ---- ---- ---- 15.587 +.348 15.239 825 ---- ---- ---- ---- 15.337 +.348 14.989 850 ---- ---- ---- ---- 15.087 +.348 14.739 875 ---- ---- ---- ---- 14.837 +.348 14.489 900 ---- ---- ---- ---- 14.587 +.348 14.239 925 ---- ---- ---- ---- 14.337 +.348 13.989 950 ---- ---- ---- ---- 14.087 +.348 13.739 975 ---- ---- ---- ---- 13.837 +.348 13.489 1000 ---- ---- ---- ---- 13.587 +.348 13.239 1025 ---- ---- ---- ---- 13.337 +.348 12.989 1050 ---- ---- ---- ---- 13.087 +.348 12.739 1075 ---- ---- ---- ---- 12.837 +.348 12.489 1100 ---- ---- ---- ---- 12.587 +.348 12.239 1125 ---- ---- ---- ---- 12.337 +.348 11.989 1150 ---- ---- ---- ---- 12.087 +.348 11.739 1175 ---- ---- ---- ---- 11.837 +.348 11.489 1200 ---- ---- ---- ---- 11.587 +.348 11.239 1225 ---- ---- ---- ---- 11.337 +.348 10.989 1250 ---- ---- ---- ---- 11.087 +.348 10.739 1275 ---- ---- ---- ---- 10.837 +.348 10.489 1300 ---- ---- ---- ---- 10.587 +.348 10.239 1325 ---- ---- ---- ---- 10.337 +.348 9.989 1350 ---- ---- ---- ---- 10.087 +.348 9.739 1375 ---- ---- ---- ---- 9.837 +.348 9.489 1400 ---- ---- ---- ---- 9.587 +.348 9.239 1425 ---- ---- ---- ---- 9.337 +.348 8.989 1450 ---- ---- ---- ---- 9.087 +.348 8.739 1475 ---- ---- ---- ---- 8.837 +.348 8.489 1500 ---- ---- ---- ---- 8.587 +.348 8.239 1525 ---- ---- ---- ---- 8.337 +.348 7.989 1550 ---- ---- ---- ---- 8.087 +.348 7.739 1 1575 ---- ---- ---- ---- 7.837 +.348 7.489 1600 ---- ---- ---- ---- 7.587 +.348 7.239 1625 ---- ---- ---- ---- 7.337 +.348 6.989 1650 ---- ---- ---- ---- 7.087 +.348 6.739 1 1675 ---- ---- ---- ---- 6.837 +.348 6.489 1 1700 ---- ---- ---- ---- 6.587 +.348 6.239 1725 ---- ---- ---- ---- 6.337 +.348 5.989 1750 ---- ---- ---- ---- 6.087 +.348 5.739 1775 ---- ---- ---- ---- 5.837 +.348 5.489 1800 ---- ---- ---- ---- 5.587 +.348 5.239 48 1825 ---- ---- ---- ---- 5.337 +.347 4.990 1 1850 ---- ---- ---- ---- 5.088 +.347 4.741 1 1875 ---- ---- ---- ---- 4.838 +.346 4.492 3 1900 ---- ---- ---- ---- 4.589 +.345 4.244 1 1925 ---- ---- ---- ---- 4.341 +.345 3.996 1 1950 ---- ---- ---- ---- 4.093 +.344 3.749 1 1975 ---- ---- ---- ---- 3.846 +.343 3.503 11 2000 ---- ---- ---- ---- 3.600 +.341 3.259 26 2025 ---- ---- ---- ---- 3.354 +.338 3.016 1 2050 ---- 2.886B 2.737A 2.886B 3.111 +.335 2.776 2 2075 ---- 2.907B 2.501A 2.907B 2.870 +.331 2.539 8 2090 ---- ---- ---- ---- 2.726 +.328 2.398 2095 ---- ---- ---- ---- 2.679 +.327 2.352 2100 ---- 2.766B 2.270A 2.766B 2.631 +.326 2.305 165 2105 ---- ---- ---- ---- 2.584 +.325 2.259 2110 ---- ---- ---- ---- 2.537 +.324 2.213 2115 ---- ---- ---- ---- 2.490 +.322 2.168 2120 ---- ---- ---- ---- 2.443 +.321 2.122 2125 ---- 2.530B 2.043A 2.530B 2.396 +.319 2.077 80 2130 ---- ---- ---- ---- 2.350 +.318 2.032 2135 ---- ---- ---- ---- 2.304 +.316 1.988 2140 ---- ---- ---- ---- 2.258 +.314 1.944 2145 ---- 1.975B ---- ---- 2.212 +.312 1.900 2150 ---- 2.298B 1.823A 2.298B 2.166 +.310 1.856 17 2155 ---- 1.963B ---- ---- 2.121 +.308 1.813 2160 ---- 2.008B ---- ---- 2.076 +.306 1.770 2165 ---- 2.010B ---- ---- 2.031 +.304 1.727 2170 ---- 2.026B ---- ---- 1.987 +.302 1.685 2175 ---- 2.072B 1.612A 2.072B 1.943 +.299 1.644 37 2180 ---- 1.977B ---- ---- 1.899 +.297 1.602 2185 ---- 1.932B ---- ---- 1.855 +.294 1.561 2190 ---- 1.900B ---- ---- 1.812 +.291 1.521 2195 ---- 1.856B ---- ---- 1.769 +.288 1.481 2200 ---- 1.852B 1.413A 1.852B 1.726 +.285 1.441 303 2205 ---- 1.769B ---- ---- 1.684 +.282 1.402 2210 ---- 1.725B ---- ---- 1.643 +.279 1.364 2215 ---- 1.683B ---- ---- 1.601 +.275 1.326 2220 ---- 1.640B ---- ---- 1.560 +.272 1.288 2225 ---- 1.642B 1.224A 1.642B 1.520 +.269 1.251 9 2230 ---- 1.558B ---- ---- 1.480 +.265 1.215 4 2235 ---- 1.517B ---- ---- 1.440 +.261 1.179 3 2240 ---- 1.478B ---- ---- 1.401 +.257 1.144 3 2245 ---- 1.438B ---- ---- 1.363 +.254 1.109 6 2250 1.159 1.440B 1.050A 1.440B 1.325 +.250 1 1.075 6 40 2255 ---- 1.359B 1.019A 1.019A 1.287 +.245 1.042 1 7 2260 1.052 1.321B .987A 1.064B 1.250 +.241 1 1.009 1 1 2265 ---- 1.283B .953A 1.080B 1.214 +.237 .977 3 3 2270 ---- 1.246B .923A 1.074B 1.178 +.232 .946 2275 ---- 1.251B .894A 1.251B 1.143 +.228 .915 1 90 2280 ---- 1.185B .865A 1.185B 1.109 +.224 1 .885 7 2285 ---- 1.157B .837A 1.156B 1.075 +.219 .856 1 4 2290 ---- 1.124B .809A 1.123B 1.042 +.214 .828 121 2295 ---- 1.106B .781A 1.106B 1.009 +.209 .800 35 2300 .830 1.076B .754A 1.048B .977 +.205 9 .772 22 386 2305 .858 1.042B .728A 1.042B .946 +.201 2 .745 31 31 2310 ---- 1.013B .702A 1.013B .916 +.197 .719 10 16 2315 ---- .978B .678A .977B .886 +.193 .693 1 2320 .834 .947B .654A .817A .857 +.189 8 .668 21 2325 ---- .920B .630A .920B .829 +.185 2 .644 14 106 2330 .750 .887B .608A .875B .801 +.181 7 .620 1 11 2335 .675 .858B .585A .857B .774 +.176 2 .598 5 44 2340 .651 .830B .564A .830B .748 +.172 1 .576 24 2345 .677 .801B .543A .801B .722 +.167 26 .555 27 2350 .520 .775B .520 .718A .698 +.164 159 .534 56 671 2355 .669 .749B .502A .663A .673 +.159 1 .514 20 2360 .577 .723B .483A .723B .650 +.155 8 .495 11 2365 .624 .697B .466A .697B .626 +.150 2 .476 110 2370 ---- .673B .448A .673B .604 +.146 .458 26 2375 .507 .649B .430A .649B .582 +.142 26 .440 8 197 2380 .495 .627B .413A .553A .561 +.138 67 .423 33 2385 ---- .604B .398A .604B .541 +.134 1 .407 117 2390 .520 .581B .381A .403A .521 +.130 7 .391 1 20 2395 .519 .567 .366A .495A .501 +.125 6 .376 18 2400 .445 .540B .352A .498A .483 +.122 184 .361 142 1019 2405 ---- .520B .338A .520B .464 +.118 .346 20 2410 .448 .501B .325A .469B .447 +.115 19 .332 1 46 2415 .431 .483B .312A .483B .430 +.111 15 .319 15 2420 ---- .465B .300A .465B .414 +.108 .306 16 2425 .407 .447B .288A .437B .398 +.104 18 .294 14 191 2430 .410 .430B .276A .378A .383 +.101 1 .282 13 2435 ---- .414B .267A .414B .368 +.097 8 .271 2 15 2440 .394 .398B .256A .349A .354 +.094 3 .260 12 2445 ---- .383B .245A .383B .340 +.090 .250 1 12 2450 .240 .367B .236A .337 .327 +.086 152 .241 52 378 2455 .337 .354B .226A .310A .315 +.084 1 .231 17 2460 .344 .344 .218A .299A .303 +.081 3 .222 20 2465 .311 .327B .210A .288A .291 +.077 1 .214 75 2470 .280 .316B .202A .307B .280 +.075 5 .205 61 2475 ---- .301B .194A .301B .269 +.072 28 .197 27 165 2480 ---- .291B .187A .291B .259 +.069 .190 2 7 2485 .269 .279B .179A .246A .249 +.067 9 .182 13 2490 ---- .267B .173A .267B .240 +.065 .175 1 21 2495 ---- .257B .166A .257B .231 +.063 .168 8 2500 .210 .252 .160A .219A .222 +.060 66 .162 473 1056 2505 .180 .237B .155A .237B .214 +.058 160 .156 2 58 2510 ---- .229B .148A .229B .206 +.056 1 .150 183 2515 ---- .220B .143A .220B .198 +.054 .144 1 28 2520 .191 .212B .138A .187A .191 +.052 1 .139 131 2525 .200 .204B .133A .181A .184 +.050 25 .134 16 330 2530 ---- .196B ---- .196B .177 +.048 1 .129 1 184 2535 ---- .189B .123A .189B .171 +.047 .124 4 14 2540 .171 .181B .171 .162A .165 +.045 15 .120 45 2545 ---- .174B ---- .174B .159 +.044 .115 97 2550 .109 .168B .109 .116A .153 +.042 18 .111 30 951 2555 ---- .162B ---- .162B .148 +.041 .107 15 2560 ---- .156B ---- .156B .143 +.039 .104 2 52 2565 ---- .149B ---- .149B .138 +.038 .100 23 2570 ---- .145B ---- .145B .133 +.036 .097 19 93 2575 .101 .140B .101 .126A .128 +.034 20 .094 46 146 2580 ---- .135B ---- .135B .124 +.034 .090 6 48 2585 ---- .130B ---- .130B .120 +.033 .087 36 2590 .099 .124B .099 .124B .116 +.031 4 .085 109 2595 .096 .121B .096 .109A .112 +.030 7 .082 5 61 2600 .098 .116B .084 .116B .108 +.029 10 .079 31 1234 2605 .090 .112B .090 .112B .105 +.028 9 .077 74 2610 .098 .108B .098 .108B .101 +.026 4 .075 34 2615 .085 .104B .085 .104B .098 +.026 4 .072 44 2620 .082 .100B .082 .100B .095 +.025 2 .070 50 2625 .080 .097B .080 .097B .092 +.024 9 .068 12 201 2630 .076 .094B .076 .094B .089 +.023 6 .066 1 33 2635 .075 .091B .075 .091B .086 +.022 5 .064 67 2640 .073 .087B .073 .087B .083 +.021 1 .062 33 2650 .062 .082B .062 .082B .078 +.019 3 .059 6 574 2675 .054 .070B .054 .070B .067 +.016 152 .051 2 248 2700 .051 .059B .051 .048A .058 +.013 30 .045 19 1048 2725 .038 .051B .038 .051B .050 +.010 5 .040 3 232 2750 .041 .045B .041 .044B .044 +.009 4 .035 7 289 2775 .038 .040B .038 .038 .039 +.007 2 .032 7 190 2800 .033 .035B .033 .035B .034 +.005 4 .029 36 1445 2825 .032 .032 .029 .029 .030 +.004 9 .026 143 2850 ---- .027B ---- .027B .027 +.003 2 .024 17 226 2875 ---- .025B ---- .025B .025 +.003 .022 8 66 2900 .025 .025 .021A .021A .022 +.002 8 .020 1 418 2925 ---- .021B ---- .021B .020 +.001 .019 82 2950 ---- .019B ---- .019B .019 +.002 2 .017 1 160 2975 ---- .017B ---- .017B .017 +.001 .016 1 54 3000 .014 .016B .013 .013 .016 +.001 306 .015 13 2655 3025 .013 .015B .013 .015B .015 +.001 2 .014 1 78 3050 .012 .012 .012 .012 .014 +.001 7 .013 1 60 3075 ---- ---- ---- ---- .013 .000 .013 27 3100 .009 .009 .009 .009 .012 .000 3 .012 8 131 3125 ---- ---- ---- ---- .011 .000 .011 5 136 3150 ---- ---- .010A .010A .011 .000 .011 114 3175 ---- ---- ---- ---- .010 .000 .010 14 3200 ---- ---- .009A .009A .010 .000 .010 6 313 3225 ---- ---- ---- ---- .009 .000 .009 1 7 3250 ---- ---- ---- ---- .009 .000 .009 63 3275 ---- ---- ---- ---- .008 .000 .008 7 3300 ---- ---- ---- ---- .008 .000 .008 382 3325 ---- ---- ---- ---- .008 .000 .008 3 3350 ---- ---- ---- ---- .007 .000 .007 28 3375 ---- ---- ---- ---- .007 .000 .007 18 3400 ---- ---- ---- ---- .007 .000 .007 110 3425 ---- ---- ---- ---- .007 .000 .007 3 3450 ---- ---- ---- ---- .006 .000 .006 42 3475 ---- ---- ---- ---- .006 .000 .006 6 3500 ---- ---- ---- ---- .006 .000 2 .006 2267 3525 ---- ---- ---- ---- .006 .000 .006 15 3550 ---- ---- ---- ---- .006 +.001 .005 6 3575 ---- ---- ---- ---- .006 +.001 .005 4 3600 ---- ---- ---- ---- .005 .000 .005 136 3625 ---- ---- ---- ---- .005 .000 .005 1 3650 .005 .005 .005 .005 .005 .000 2 .005 19 3675 ---- ---- ---- ---- .005 .000 .005 3700 ---- ---- ---- ---- .005 .000 .005 29 3725 ---- ---- ---- ---- .005 +.001 .004 1 3750 ---- ---- ---- ---- .004 .000 .004 12 3775 ---- ---- ---- ---- .004 .000 .004 4 3800 ---- ---- ---- ---- .004 .000 .004 360 3825 ---- ---- ---- ---- .004 .000 .004 3850 ---- ---- ---- ---- .004 .000 .004 4 4 3875 ---- ---- ---- ---- .004 .000 .004 3900 ---- ---- ---- ---- .004 .000 .004 227 3925 ---- ---- ---- ---- .004 .000 .004 3950 ---- ---- ---- ---- .004 .000 .004 7 3975 ---- ---- ---- ---- .004 .000 .004 15 4000 ---- ---- ---- ---- .004 +.001 .003 4228 4025 ---- ---- ---- ---- .003 .000 .003 10 4050 ---- ---- ---- ---- .003 .000 .003 23 4075 ---- ---- ---- ---- .003 .000 .003 2 4500 ---- ---- ---- ---- .003 .000 .003 165 5000 ---- ---- ---- ---- .002 .000 .002 475 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 ---- ---- ---- ---- 13.306 +.351 12.955 1075 ---- ---- ---- ---- 13.056 +.351 12.705 1100 ---- ---- ---- ---- 12.806 +.351 12.455 1125 ---- ---- ---- ---- 12.556 +.351 12.205 1150 ---- ---- ---- ---- 12.306 +.351 11.955 1175 ---- ---- ---- ---- 12.056 +.351 11.705 1200 ---- ---- ---- ---- 11.806 +.351 11.455 1225 ---- ---- ---- ---- 11.556 +.351 11.205 1250 ---- ---- ---- ---- 11.306 +.351 10.955 1275 ---- ---- ---- ---- 11.056 +.351 10.705 1300 ---- ---- ---- ---- 10.806 +.351 10.455 1325 ---- ---- ---- ---- 10.556 +.351 10.205 1350 ---- ---- ---- ---- 10.306 +.351 9.955 1375 ---- ---- ---- ---- 10.056 +.351 9.705 1400 ---- ---- ---- ---- 9.806 +.351 9.455 1425 ---- ---- ---- ---- 9.556 +.351 9.205 1450 ---- ---- ---- ---- 9.306 +.351 8.955 1475 ---- ---- ---- ---- 9.056 +.351 8.705 1500 ---- ---- ---- ---- 8.806 +.351 8.455 1525 ---- ---- ---- ---- 8.556 +.351 8.205 1550 ---- ---- ---- ---- 8.306 +.351 7.955 1575 ---- ---- ---- ---- 8.056 +.351 7.705 1600 ---- ---- ---- ---- 7.806 +.351 7.455 1625 ---- ---- ---- ---- 7.556 +.351 7.205 1650 ---- ---- ---- ---- 7.306 +.351 6.955 1675 ---- ---- ---- ---- 7.056 +.351 6.705 1700 ---- ---- ---- ---- 6.806 +.351 6.455 1725 ---- ---- ---- ---- 6.556 +.351 6.205 1750 ---- ---- ---- ---- 6.306 +.351 5.955 1775 ---- ---- ---- ---- 6.056 +.350 5.706 1800 ---- ---- ---- ---- 5.808 +.351 5.457 17 1825 ---- ---- ---- ---- 5.560 +.350 5.210 1850 ---- ---- ---- ---- 5.312 +.348 4.964 1875 ---- ---- ---- ---- 5.066 +.347 4.719 1900 ---- ---- ---- ---- 4.821 +.345 4.476 1925 ---- ---- ---- ---- 4.577 +.343 4.234 1950 ---- ---- 3.959A 3.959A 4.334 +.339 3.995 1975 ---- 4.078B 3.721A 4.076B 4.093 +.336 3.757 2000 ---- 3.988B 3.487A 3.988B 3.854 +.332 3.522 17 2025 ---- 3.750B 3.255A 3.750B 3.618 +.329 3.289 2 2050 ---- 3.516B 3.028A 3.516B 3.384 +.323 3.061 5 2075 ---- 3.284B 2.805A 3.284B 3.154 +.318 2.836 3 2100 ---- 3.056B 2.587A 3.056B 2.928 +.312 2.616 7 2110 ---- 2.753B ---- ---- 2.839 +.309 2.530 2115 ---- 2.763B ---- ---- 2.795 +.307 2.488 2120 ---- 2.791B ---- ---- 2.751 +.306 2.445 2125 ---- 2.833B 2.375A 2.833B 2.707 +.304 2.403 3 2130 ---- 2.733B ---- ---- 2.664 +.302 2.362 2135 ---- 2.692B ---- ---- 2.621 +.301 2.320 2140 ---- 2.660B ---- ---- 2.578 +.299 2.279 2145 ---- 2.617B ---- ---- 2.535 +.297 2.238 2150 ---- 2.617B 2.170A 2.617B 2.492 +.294 2.198 3 2155 ---- 2.530B ---- ---- 2.450 +.292 2.158 2160 ---- 2.488B ---- ---- 2.408 +.290 2.118 2165 ---- 2.445B ---- ---- 2.366 +.287 2.079 2170 ---- 2.403B ---- ---- 2.325 +.285 2.040 2175 ---- 2.405B 1.974A 2.405B 2.284 +.283 2.001 3 2180 ---- 2.320B ---- ---- 2.243 +.280 1.963 2185 ---- 2.279B ---- ---- 2.203 +.278 1.925 1 2190 ---- 2.238B ---- ---- 2.162 +.275 1.887 2195 ---- 2.197B ---- ---- 2.123 +.273 1.850 2200 ---- 2.201B 1.789A 2.201B 2.083 +.270 1.813 33 2205 ---- 2.118B ---- ---- 2.044 +.267 1.777 2210 ---- 2.079B ---- ---- 2.005 +.264 1.741 2215 ---- 2.040B ---- ---- 1.967 +.262 1.705 2220 ---- 2.001B ---- ---- 1.929 +.259 1.670 2 2225 ---- 2.003B 1.613A 2.003B 1.891 +.256 1.635 2 2230 ---- 1.924B ---- ---- 1.854 +.253 1.601 2235 ---- 1.886B ---- ---- 1.817 +.250 1.567 3 2240 ---- 1.848B ---- ---- 1.781 +.247 1.534 2245 ---- 1.811B 1.484A 1.484A 1.745 +.244 1.501 2250 ---- 1.817B 1.448A 1.817B 1.710 +.241 1.469 2 44 2255 ---- 1.737B 1.420A 1.533B 1.675 +.238 1.437 3 5 2260 ---- 1.701B 1.390A 1.554B 1.640 +.235 1.405 1 1 2265 ---- 1.665B 1.356A 1.560B 1.606 +.231 1.375 3 5 2270 ---- 1.630B 1.326A 1.561B 1.572 +.228 1.344 3 2275 1.388 1.640B 1.296A 1.640B 1.539 +.225 1 1.314 2 8 2280 ---- 1.571B 1.268A 1.571B 1.506 +.222 1.284 1 5 2285 ---- 1.569B 1.240A 1.569B 1.474 +.219 1.255 3 3 2290 ---- 1.535B 1.211A 1.535B 1.442 +.215 1.227 2295 ---- 1.503B 1.183A 1.503B 1.411 +.212 1.199 2 2 2300 ---- 1.478B 1.155A 1.478B 1.381 +.210 1.171 2 62 2305 1.411 1.446B 1.129A 1.377A 1.350 +.206 3 1.144 4 2310 ---- 1.415B 1.104A 1.415B 1.321 +.204 1.117 2315 ---- 1.381B 1.078A 1.381B 1.292 +.201 2 1.091 1 2320 1.304 1.351B 1.053A 1.289A 1.263 +.197 2 1.066 1 1 2325 1.275 1.321B 1.028A 1.259A 1.235 +.195 3 1.040 2 2330 ---- 1.292B 1.003A 1.292B 1.207 +.191 1.016 2 2335 ---- 1.263B .980A 1.263B 1.180 +.189 .991 1 2340 ---- 1.234B .957A 1.234B 1.153 +.185 .968 2345 ---- 1.207B .933A 1.207B 1.127 +.183 .944 2350 ---- 1.179B .911A 1.179B 1.101 +.180 .921 57 2355 ---- 1.154B .890A 1.154B 1.076 +.177 .899 2360 ---- 1.125B .868A 1.125B 1.051 +.174 .877 1 2365 ---- 1.100B .845A 1.100B 1.027 +.171 .856 3 2370 ---- 1.075B .825A 1.075B 1.003 +.168 .835 1 2375 ---- 1.050B .805A 1.050B .979 +.165 .814 5 2380 .868 1.027 .784A 1.014B .956 +.162 12 .794 1 2385 ---- 1.001B .766A 1.001B .934 +.160 .774 2390 ---- .978B .747A .978B .912 +.157 .755 3 2395 ---- .955B .728A .955B .890 +.154 .736 30 2400 .736 .931B .710A .889A .869 +.151 5 .718 4 265 2405 ---- .910B .691A .910B .848 +.148 .700 1 2410 ---- .888B .676A .888B .828 +.146 .682 3 2415 ---- .867B .658A .867B .808 +.143 .665 3 2420 .798 .845B .641A .804B .788 +.140 1 .648 1 2425 ---- .825B .625A .825B .769 +.137 .632 5 2430 ---- .805B .609A .805B .750 +.134 .616 2 2435 ---- .786B .594A .786B .732 +.131 1 .601 2 2440 ---- .766B .579A .766B .714 +.128 2 .586 1 2445 ---- .748B .566A .748B .696 +.125 2 .571 2450 ---- .729B .552A .729B .679 +.123 13 .556 207 2455 ---- .711B .538A .711B .662 +.120 2 .542 2 2460 ---- .693B .524A .693B .646 +.117 1 .529 1 2465 ---- .677B .511A .677B .630 +.114 .516 5 2470 ---- .660B .499A .660B .614 +.111 .503 4 2475 ---- .643B .485A .643B .599 +.109 .490 6 2480 ---- .626B .473A .626B .584 +.106 .478 2485 ---- .612B .460A .612B .570 +.104 .466 8 2490 .515 .597B .450A .462A .555 +.101 4 .454 2 2495 .502 .582B .439A .451A .542 +.099 4 .443 16 2500 .565 .568B .428A .522A .528 +.096 12 .432 2 659 2505 ---- .554B .417A .554B .515 +.094 .421 2 2510 ---- .540B .408A .540B .502 +.091 .411 6 2515 .449 .527B .398A .406A .490 +.089 1 .401 2520 ---- .514B .388A .514B .478 +.087 .391 2 2525 ---- .501B .378A .501B .466 +.084 .382 14 2530 ---- .489B .369A .489B .454 +.082 .372 2535 ---- .477B .360A .477B .443 +.080 .363 2540 ---- .465B .352A .465B .432 +.078 .354 3 2545 ---- .454B .344A .454B .422 +.076 .346 1 2550 ---- .443B .335A .443B .412 +.074 2 .338 143 2555 ---- .432B .327A .432B .402 +.072 .330 5 2560 .408 .421B .319A .421B .392 +.070 6 .322 3 2565 ---- .411B .311A .411B .382 +.068 .314 7 2570 ---- .401B .304A .401B .373 +.066 .307 2575 .381 .391B .297A .362A .364 +.065 1 .299 138 2580 ---- .382B .290A .382B .356 +.064 .292 1 2585 ---- .373B .283A .373B .347 +.061 .286 3 2590 ---- .364B .277A .364B .339 +.060 .279 2595 .293 .355B .271A .355B .331 +.059 6 .272 4 2600 .280 .346B .280 .346B .323 +.057 107 .266 19 469 2605 .284 .338B .259A .338B .316 +.056 15 .260 1 2610 ---- .331B .253A .331B .309 +.055 .254 128 2615 .273 .322B .273 .253A .301 +.053 2 .248 2620 ---- .316B .242A .316B .294 +.051 .243 2 2625 ---- .307B .236A .307B .288 +.051 .237 108 2630 ---- .300B .231A .300B .281 +.049 .232 1 2635 ---- .293B .226A .293B .275 +.048 .227 7 2640 ---- .288B .221A .288B .269 +.047 .222 1 3 2645 ---- .279B .215A .279B .262 +.045 .217 12 2650 .215 .274B .215 .274B .257 +.045 11 .212 19 373 2655 ---- .266B ---- .266B .251 +.044 .207 2660 ---- .261B ---- .261B .245 +.042 .203 6 2665 .216 .255B .198A .202A .240 +.041 8 .199 3 2675 ---- .243B ---- .243B .229 +.039 5 .190 5 65 2700 .180 .218B .180 .210A .206 +.035 15 .171 2 334 2725 ---- .194B ---- .194B .185 +.031 .154 92 2750 .160 .175B .160 .175B .167 +.028 6 .139 151 2775 ---- .158B ---- .157B .151 +.025 5 .126 118 2800 ---- .142B ---- .142B .136 +.021 9 .115 306 2825 ---- .129B ---- .128B .124 +.020 .104 1 40 2850 .101 .116B .101 .116B .113 +.018 1 .095 19 2875 ---- .105B ---- .105B .103 +.016 .087 39 2900 ---- .096B ---- .096B .094 +.014 .080 1 83 2925 ---- .088B ---- .088B .086 +.013 .073 53 2950 ---- .080B ---- .080B .079 +.012 .067 194 2975 ---- .073B ---- .073B .072 +.010 .062 56 3000 .067 .067 .067 .067 .066 +.009 4 .057 2 2043 3025 ---- .061B ---- .061B .061 +.008 .053 13 3050 ---- .057B ---- .057B .057 +.008 .049 15 3075 ---- .053B ---- .053B .052 +.007 .045 22 3100 ---- .048B ---- .048B .048 +.006 1 .042 64 3125 ---- .045B ---- .044B .045 +.006 .039 3 3150 ---- .041B ---- .041B .042 +.005 .037 36 3175 ---- .038B ---- .038B .039 +.005 .034 27 3200 .033 .035B .033 .033 .036 +.004 4 .032 4 999 3225 ---- .033B ---- .033B .034 +.004 .030 4 3250 .027 .030B .027 .027 .032 +.003 5 .029 5 3275 ---- .028B ---- .028B .030 +.003 .027 11 3300 .026 .027B .025 .025 .028 +.002 6 .026 504 3325 ---- .025B ---- .025B .027 +.003 .024 2 3350 .022 .022 .022 .022 .025 +.002 3 .023 1 3375 ---- ---- ---- ---- .024 +.002 .022 3 3400 .019 .019 .019 .019 .023 +.002 5 .021 16 3425 ---- ---- ---- ---- .021 +.001 .020 12 3450 ---- ---- ---- ---- .020 +.001 .019 25 3475 ---- ---- ---- ---- .019 +.001 .018 40 3500 ---- ---- ---- ---- .019 +.002 .017 1293 3525 ---- ---- ---- ---- .018 +.001 .017 3550 ---- ---- ---- ---- .017 +.001 .016 519 3575 ---- ---- ---- ---- .016 +.001 .015 1 3600 ---- ---- ---- ---- .016 +.001 .015 42 3625 ---- ---- ---- ---- .015 +.001 .014 5 3650 ---- ---- ---- ---- .014 .000 .014 9 SO SEP23 Silver Option CALL 825 ---- ---- ---- ---- 15.556 +.351 15.205 850 ---- ---- ---- ---- 15.306 +.351 14.955 875 ---- ---- ---- ---- 15.056 +.351 14.705 900 ---- ---- ---- ---- 14.806 +.351 14.455 925 ---- ---- ---- ---- 14.556 +.351 14.205 950 ---- ---- ---- ---- 14.306 +.351 13.955 975 ---- ---- ---- ---- 14.056 +.351 13.705 1000 ---- ---- ---- ---- 13.806 +.351 13.455 1025 ---- ---- ---- ---- 13.556 +.351 13.205 1050 ---- ---- ---- ---- 13.306 +.351 12.955 1075 ---- ---- ---- ---- 13.056 +.351 12.705 1100 ---- ---- ---- ---- 12.806 +.351 12.455 1125 ---- ---- ---- ---- 12.556 +.351 12.205 1150 ---- ---- ---- ---- 12.306 +.351 11.955 1175 ---- ---- ---- ---- 12.056 +.351 11.705 1200 ---- ---- ---- ---- 11.806 +.351 11.455 1225 ---- ---- ---- ---- 11.556 +.351 11.205 1250 ---- ---- ---- ---- 11.306 +.351 10.955 1275 ---- ---- ---- ---- 11.056 +.351 10.705 1300 ---- ---- ---- ---- 10.806 +.351 10.455 1325 ---- ---- ---- ---- 10.556 +.351 10.205 1350 ---- ---- ---- ---- 10.306 +.351 9.955 1375 ---- ---- ---- ---- 10.056 +.351 9.705 1400 ---- ---- ---- ---- 9.806 +.351 9.455 1425 ---- ---- ---- ---- 9.556 +.351 9.205 1450 ---- ---- ---- ---- 9.306 +.351 8.955 1475 ---- ---- ---- ---- 9.056 +.351 8.705 1500 ---- ---- ---- ---- 8.806 +.351 8.455 1525 ---- ---- ---- ---- 8.556 +.351 8.205 1550 ---- ---- ---- ---- 8.306 +.351 7.955 1575 ---- ---- ---- ---- 8.056 +.351 7.705 1600 ---- ---- ---- ---- 7.806 +.351 7.455 1625 ---- ---- ---- ---- 7.556 +.351 7.205 1650 ---- ---- ---- ---- 7.306 +.351 6.955 1 1675 ---- ---- ---- ---- 7.056 +.350 6.706 1700 ---- ---- ---- ---- 6.806 +.349 6.457 1 1725 ---- ---- ---- ---- 6.558 +.348 6.210 2 1750 ---- ---- ---- ---- 6.310 +.346 5.964 1 1775 ---- ---- ---- ---- 6.064 +.345 5.719 1800 ---- ---- ---- ---- 5.819 +.343 5.476 125 1825 ---- ---- ---- ---- 5.576 +.342 5.234 1850 ---- ---- ---- ---- 5.334 +.340 4.994 1875 ---- 4.908B 4.721A 4.908B 5.093 +.338 4.755 1900 ---- 4.959B 4.485A 4.959B 4.854 +.335 4.519 4 1925 ---- 4.750B 4.252A 4.750B 4.617 +.332 4.285 1950 ---- 4.514B 4.022A 4.514B 4.383 +.329 4.054 1975 ---- 4.281B 3.795A 4.281B 4.151 +.325 3.826 1 2000 3.940 4.052B 3.572A 3.907A 3.922 +.320 1 3.602 4 2025 ---- 3.825B 3.353A 3.825B 3.697 +.315 3.382 2050 ---- 3.602B 3.139A 3.602B 3.476 +.309 3.167 2 2075 ---- 3.386B 2.932A 3.386B 3.259 +.301 2.958 2100 3.144 3.171B 2.729A 3.171B 3.048 +.293 1 2.755 111 2110 ---- 3.043B ---- ---- 2.965 +.289 2.676 2115 ---- 3.002B ---- ---- 2.924 +.288 2.636 2120 ---- 2.960B ---- ---- 2.883 +.286 2.597 2125 ---- 2.964B 2.535A 2.963B 2.843 +.284 2.559 1 2130 ---- 2.878B ---- ---- 2.802 +.282 2.520 2135 ---- 2.838B ---- ---- 2.762 +.280 2.482 2140 ---- 2.797B ---- ---- 2.722 +.277 2.445 1 2145 ---- 2.757B ---- ---- 2.683 +.276 2.407 1 2150 ---- 2.762B 2.347A 2.761B 2.644 +.274 2.370 190 2155 ---- 2.678B ---- ---- 2.605 +.271 2.334 2160 ---- 2.639B ---- ---- 2.566 +.269 2.297 2165 ---- 2.600B ---- ---- 2.528 +.267 2.261 2170 ---- 2.561B ---- ---- 2.490 +.265 2.225 2175 ---- 2.567B 2.168A 2.566B 2.453 +.263 2.190 2180 ---- 2.485B ---- ---- 2.415 +.260 2.155 2185 ---- 2.447B ---- ---- 2.378 +.258 2.120 2190 ---- 2.410B ---- ---- 2.342 +.257 2.085 2195 ---- 2.372B ---- ---- 2.305 +.254 2.051 2200 2.281 2.380B 1.996A 2.380B 2.269 +.251 1 2.018 303 2205 ---- 2.299B ---- ---- 2.234 +.250 1.984 2210 ---- 2.263B ---- ---- 2.199 +.248 1.951 2215 ---- 2.227B ---- ---- 2.164 +.246 1.918 2220 ---- 2.191B 1.866A 1.866A 2.129 +.243 1.886 2225 ---- 2.201B 1.835A 2.201B 2.095 +.241 1.854 2 2230 ---- 2.120B 1.805A 1.962B 2.061 +.238 1.823 2235 ---- 2.087B 1.773A 1.930B 2.027 +.235 1.792 2240 ---- 2.052B 1.743A 1.958B 1.994 +.233 1.761 2 2 2245 ---- 2.018B 1.713A 1.951B 1.961 +.230 1.731 2250 ---- 2.030B 1.684A 2.030B 1.929 +.227 1.702 145 2255 ---- 1.965B 1.658A 1.964B 1.897 +.225 1.672 2260 1.865 1.958B 1.624A 1.910B 1.866 +.222 1 1.644 2265 1.857 1.925B 1.596A 1.856A 1.834 +.219 1 1.615 2270 ---- 1.901B 1.568A 1.901B 1.804 +.217 1.587 2275 1.780 1.872B 1.540A 1.857B 1.773 +.214 2 1.559 129 2280 ---- 1.837B 1.512A 1.837B 1.743 +.212 1.531 2285 ---- 1.810B 1.485A 1.810B 1.713 +.210 1.503 2290 ---- 1.776B 1.459A 1.776B 1.684 +.208 1.476 2295 ---- 1.746B 1.433A 1.746B 1.655 +.205 1.450 2300 ---- 1.719B 1.407A 1.719B 1.627 +.204 1.423 119 2305 ---- 1.687B 1.381A 1.687B 1.599 +.202 1.397 2310 ---- 1.658B 1.356A 1.658B 1.571 +.199 1.372 2315 ---- 1.629B 1.331A 1.629B 1.544 +.197 1.347 2320 ---- 1.600B 1.308A 1.598B 1.517 +.195 1.322 2325 ---- 1.573B 1.284A 1.572B 1.490 +.192 1.298 6 2330 ---- 1.545B 1.260A 1.542B 1.464 +.190 1.274 2335 ---- 1.520B 1.237A 1.520B 1.438 +.187 1.251 2340 ---- 1.494B 1.214A 1.493B 1.413 +.184 1.229 2345 ---- 1.466B 1.191A 1.466B 1.387 +.181 1.206 2350 ---- 1.440B 1.169A 1.440B 1.363 +.179 1.184 108 2355 ---- 1.415B 1.147A 1.415B 1.338 +.176 1.162 2360 ---- 1.390B 1.126A 1.390B 1.315 +.174 1.141 2365 ---- 1.365B 1.105A 1.365B 1.291 +.171 1.120 2370 1.227 1.339B 1.084A 1.339B 1.268 +.169 4 1.099 2375 ---- 1.315B 1.065A 1.315B 1.245 +.167 1.078 83 64 2380 ---- 1.292B 1.045A 1.292B 1.222 +.164 1.058 2385 ---- 1.269B 1.025A 1.269B 1.200 +.162 1.038 2390 ---- 1.246B 1.005A 1.246B 1.179 +.161 1.018 2395 1.120 1.223B .986A 1.223B 1.157 +.158 5 .999 2400 ---- 1.201B .969A 1.201B 1.136 +.156 .980 11 309 2405 ---- 1.179B .950A 1.179B 1.116 +.155 .961 2410 ---- 1.159B .932A 1.159B 1.095 +.152 .943 2415 ---- 1.137B .915A 1.137B 1.075 +.150 .925 2420 ---- 1.117B .897A 1.117B 1.056 +.149 .907 2425 ---- 1.095B .880A 1.095B 1.036 +.146 49 .890 3 2430 ---- 1.075B .863A 1.075B 1.017 +.144 .873 2435 ---- 1.057B .847A 1.057B .999 +.143 .856 2440 ---- 1.037B .833A 1.037B .980 +.140 .840 2445 ---- 1.017B .815A 1.017B .962 +.138 .824 2450 .949 .999B .801A .999B .945 +.137 5 .808 2 267 2455 ---- .981B .785A .981B .927 +.134 .793 2460 ---- .963B .770A .963B .910 +.132 .778 2465 ---- .945B .757A .945B .893 +.130 .763 2470 .791 .928B .742A .928B .877 +.128 5 .749 2475 ---- .911B .728A .911B .861 +.126 .735 218 2480 ---- .894B .715A .894B .845 +.124 .721 2485 ---- .877B .702A .877B .829 +.122 .707 2490 ---- .861B .689A .861B .814 +.120 .694 2495 ---- .844B .676A .844B .799 +.118 .681 2500 ---- .830B .662A .830B .784 +.116 49 .668 4 1499 2505 ---- .813B .651A .813B .769 +.113 .656 2510 ---- .798B .638A .798B .755 +.111 .644 2515 ---- .785B .627A .785B .741 +.109 .632 2520 ---- .768B .616A .768B .727 +.107 .620 2525 ---- .755B .604A .755B .714 +.105 5 .609 3 11 2530 ---- .741B .593A .741B .701 +.104 .597 2535 ---- .729B .582A .729B .688 +.102 .586 2540 ---- .715B .572A .715B .675 +.099 .576 1 1 2545 .686 .701B .561A .701B .663 +.098 8 .565 2550 .668 .689B .551A .686B .650 +.095 20 .555 207 2555 .660 .676B .541A .676B .638 +.093 1 .545 2575 ---- .628B .503A .628B .593 +.086 .507 12 2600 .565 .576B .459A .571B .542 +.079 15 .463 20 707 2625 .514 .527B .421A .523B .495 +.071 18 .424 6 23 2650 ---- .482B .386A .482B .454 +.065 19 .389 1 81 2675 ---- .442B .356A .442B .417 +.059 .358 4 22 2700 ---- .406B .327A .406B .383 +.054 5 .329 7 1644 2725 ---- .374B .302A .374B .353 +.049 5 .304 2 15 2750 ---- .344B .279A .344B .326 +.045 .281 594 2775 ---- .318B .258A .318B .301 +.041 .260 126 2800 ---- .293B .239A .293B .279 +.038 5 .241 2 903 2825 ---- .272B .222A .222A .259 +.035 .224 9 2850 ---- .251B .207A .207A .241 +.033 .208 612 2875 ---- .233B ---- .233B .224 +.031 .193 58 2900 ---- .217B ---- .217B .209 +.029 .180 5 235 2925 ---- .202B ---- .202B .195 +.027 .168 9 2950 ---- .188B ---- .187B .183 +.026 .157 2 72 2975 ---- .175B ---- .175B .171 +.024 .147 102 3000 .165 .165 .165 .165 .160 +.023 2 .137 3193 3025 ---- .153B ---- .153B .150 +.021 .129 35 3050 ---- .144B ---- .144B .140 +.020 .120 25 3075 ---- .134B ---- .134B .132 +.019 .113 16 3100 ---- .125B ---- .125B .124 +.018 .106 114 3125 ---- .118B ---- .118B .116 +.016 .100 4 3150 ---- .111B ---- .111B .109 +.015 .094 14 3175 ---- .105B ---- .105B .103 +.014 .089 6 3200 .094 .098B .094 .088A .097 +.013 2 .084 2 656 3225 ---- .092B ---- .091B .091 +.012 .079 25 3250 ---- .087B ---- .087B .086 +.011 .075 466 3275 ---- .082B ---- .082B .081 +.010 .071 3 3300 ---- .077B ---- .076B .077 +.010 2 .067 2 428 3325 ---- .072B ---- .072B .073 +.010 .063 38 3350 ---- .068B ---- .068B .069 +.009 .060 5 3375 ---- .065B ---- .064B .065 +.008 .057 22 3400 ---- .061B ---- .060B .062 +.008 .054 2 591 3425 ---- .058B ---- .057B .059 +.007 .052 1 3450 ---- .055B ---- .054B .056 +.007 .049 9 3475 ---- .051B ---- .051B .053 +.006 .047 1 3500 .050 .050 .050 .050 .050 +.005 4 .045 4 1454 3525 ---- .046B ---- .046B .048 +.005 .043 13 3550 ---- .043B ---- .043B .046 +.005 .041 24 3575 ---- .041B ---- .041B .044 +.005 .039 3 6 3600 .039 .039 .039 .039 .042 +.005 6 .037 156 3625 ---- .037B ---- .037B .040 +.004 .036 5 3650 .035 .038 .035 .038 .038 +.004 2 .034 11 4000 .020 .020 .020 .020 .022 +.001 14 .021 1 1766 4500 .010 .010 .010 .010 .013 +.001 3 .012 132 5000 ---- ---- ---- ---- .008 .000 .008 86 6000 ---- ---- ---- ---- .005 .000 .005 1 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 ---- ---- ---- ---- 10.635 +.364 10.271 1375 ---- ---- ---- ---- 10.385 +.364 10.021 1400 ---- ---- ---- ---- 10.135 +.364 9.771 1425 ---- ---- ---- ---- 9.885 +.364 9.521 1450 ---- ---- ---- ---- 9.635 +.364 9.271 1475 ---- ---- ---- ---- 9.385 +.364 9.021 1500 ---- ---- ---- ---- 9.135 +.364 8.771 1525 ---- ---- ---- ---- 8.885 +.364 8.521 1550 ---- ---- ---- ---- 8.635 +.364 8.271 1575 ---- ---- ---- ---- 8.385 +.364 8.021 1600 ---- ---- ---- ---- 8.135 +.364 7.771 1625 ---- ---- ---- ---- 7.885 +.364 7.521 1650 ---- ---- ---- ---- 7.635 +.363 7.272 1675 ---- ---- ---- ---- 7.386 +.361 7.025 1700 ---- ---- ---- ---- 7.139 +.361 6.778 1725 ---- ---- ---- ---- 6.892 +.359 6.533 1750 ---- ---- ---- ---- 6.647 +.357 6.290 1775 ---- ---- ---- ---- 6.403 +.355 6.048 1800 ---- ---- ---- ---- 6.161 +.354 5.807 1825 ---- ---- 5.537A 5.537A 5.920 +.352 5.568 1850 ---- 5.679B 5.301A 5.679B 5.681 +.349 5.332 1875 ---- 5.577B 5.067A 5.577B 5.444 +.347 5 5.097 5 37 1900 ---- 5.341B 4.836A 5.341B 5.209 +.343 4.866 1925 ---- 5.107B 4.608A 5.106B 4.976 +.339 4.637 1950 ---- 4.876B 4.383A 4.876B 4.747 +.336 4.411 1975 ---- 4.648B 4.161A 4.648B 4.520 +.331 4.189 2000 ---- 4.423B 3.943A 4.423B 4.297 +.327 3.970 2025 ---- 4.202B 3.730A 4.202B 4.077 +.321 3.756 2050 ---- 3.985B 3.522A 3.985B 3.862 +.315 3.547 2075 ---- 3.773B 3.318A 3.773B 3.651 +.308 3.343 2100 ---- 3.565B 3.122A 3.565B 3.445 +.300 3.145 2125 ---- 3.362B 2.931A 3.361B 3.245 +.292 2.953 2150 ---- 3.164B 2.746A 3.164B 3.051 +.284 2.767 2175 ---- 2.973B 2.568A 2.973B 2.862 +.274 2.588 2200 ---- 2.788B 2.398A 2.787B 2.681 +.264 2.417 2225 ---- 2.611B 2.235A 2.610B 2.507 +.253 2.254 2250 ---- 2.439B 2.081A 2.439B 2.340 +.242 2.098 2275 ---- 2.277B 1.937A 2.277B 2.181 +.231 1.950 1 2300 ---- 2.122B 1.794A 2.122B 2.030 +.219 1.811 2 2325 ---- 1.975B 1.664A 1.974B 1.888 +.208 1.680 2350 ---- 1.837B 1.541A 1.837B 1.754 +.197 1.557 1 2375 ---- 1.705B 1.426A 1.705B 1.629 +.187 1.442 2400 ---- 1.583B 1.321A 1.583B 1.511 +.176 1.335 3 2425 ---- 1.468B 1.221A 1.468B 1.402 +.167 1.235 2450 ---- 1.361B 1.130A 1.361B 1.300 +.158 1.142 1 2475 ---- 1.263B 1.046A 1.263B 1.206 +.150 1.056 2500 ---- 1.169B .967A 1.169B 1.118 +.141 .977 11 2525 ---- 1.083B .896A 1.083B 1.037 +.133 .904 1 2550 ---- 1.005B .830A 1.005B .962 +.125 .837 2575 ---- .932B .771A .932B .894 +.118 .776 10 2600 ---- .865B .715A .865B .830 +.111 .719 80 2625 ---- .803B .664A .803B .772 +.104 .668 2650 ---- .746B .618A .746B .719 +.098 .621 325 2675 ---- .694B .576A .694B .669 +.091 .578 178 2700 ---- .648B .537A .648B .624 +.085 .539 61 2725 ---- .604B .502A .604B .583 +.080 .503 1 2750 ---- .564B .469A .564B .545 +.075 .470 1 2775 ---- .527B ---- .527B .510 +.070 .440 5 8 2800 ---- .494B .412A .494B .478 +.065 .413 29 2825 ---- .463B .387A .463B .448 +.060 .388 11 2850 ---- .434B .364A .434B .421 +.056 .365 23 2875 ---- .408B ---- .408B .396 +.053 .343 7 2900 ---- .384B ---- .384B .372 +.049 .323 8 2925 ---- .361B ---- .361B .351 +.046 .305 7 2950 ---- .340B ---- .340B .331 +.043 .288 24 2975 ---- .321B ---- .321B .312 +.040 .272 20 3000 ---- .303B ---- .303B .295 +.038 .257 125 3025 ---- .286B ---- .286B .279 +.035 .244 1 3050 ---- .270B ---- .270B .264 +.033 .231 3075 ---- .255B ---- .255B .250 +.031 .219 3100 ---- .242B ---- .242B .237 +.029 .208 53 3125 ---- .229B ---- .229B .225 +.028 .197 7 3150 ---- .217B ---- .217B .213 +.026 .187 6 3175 ---- .206B ---- .206B .203 +.025 .178 13 3200 ---- .196B ---- .196B .192 +.023 .169 1 12 3225 ---- .186B ---- .186B .183 +.022 .161 3250 ---- .176B ---- .176B .174 +.020 .154 3275 ---- .168B ---- .168B .166 +.020 .146 1 3300 ---- .160B ---- .160B .158 +.018 .140 1 3325 ---- .152B ---- .152B .151 +.018 .133 2 3350 ---- .145B ---- .145B .144 +.017 .127 2 3375 ---- .138B ---- .138B .137 +.015 .122 3 3400 ---- .132B ---- .132B .131 +.015 .116 10 3425 ---- .126B ---- .126B .125 +.014 .111 3450 ---- .120B ---- .120B .120 +.013 .107 3475 ---- .115B ---- .115B .115 +.013 .102 3500 .115 .116 .114 .114 .110 +.012 3 .098 172 3525 ---- .106B ---- .106B .105 +.011 .094 21 3550 ---- .101B ---- .101B .101 +.010 .091 21 3575 ---- .096B ---- .096B .097 +.010 .087 3600 ---- .092B ---- .091B .094 +.010 .084 60 3625 ---- .088B ---- .087B .090 +.009 .081 3650 ---- .084B ---- .083B .087 +.009 .078 1 3675 ---- .081B ---- .080B .084 +.009 .075 21 SO NOV23 Silver Option CALL 1350 ---- ---- ---- ---- 10.635 +.364 10.271 1375 ---- ---- ---- ---- 10.385 +.364 10.021 1400 ---- ---- ---- ---- 10.135 +.364 9.771 1425 ---- ---- ---- ---- 9.885 +.364 9.521 1450 ---- ---- ---- ---- 9.635 +.364 9.271 1475 ---- ---- ---- ---- 9.385 +.364 9.021 1500 ---- ---- ---- ---- 9.135 +.364 8.771 1525 ---- ---- ---- ---- 8.885 +.364 8.521 1550 ---- ---- ---- ---- 8.635 +.364 8.271 1575 ---- ---- ---- ---- 8.385 +.364 8.021 1600 ---- ---- ---- ---- 8.135 +.362 7.773 1625 ---- ---- ---- ---- 7.887 +.361 7.526 1650 ---- ---- ---- ---- 7.640 +.360 7.280 1675 ---- ---- ---- ---- 7.394 +.359 7.035 1700 ---- ---- ---- ---- 7.149 +.357 6.792 1725 ---- ---- ---- ---- 6.906 +.355 6.551 1750 ---- ---- ---- ---- 6.665 +.354 6.311 1775 ---- 6.190B 6.044A 6.190B 6.425 +.351 6.074 1800 ---- 6.251B 5.809A 6.251B 6.187 +.349 5.838 1825 ---- 6.083B 5.576A 6.083B 5.951 +.346 5.605 1850 ---- 5.848B 5.346A 5.848B 5.718 +.344 5.374 1875 ---- 5.616B 5.118A 5.616B 5.486 +.341 5.145 1900 ---- 5.385B 4.894A 5.385B 5.258 +.338 4.920 1925 ---- 5.158B 4.672A 5.158B 5.032 +.334 4.698 1950 ---- 4.934B 4.455A 4.934B 4.809 +.329 4.480 1975 ---- 4.713B 4.240A 4.713B 4.590 +.325 4.265 2000 ---- 4.497B 4.032A 4.497B 4.374 +.319 4.055 2025 ---- 4.285B 3.827A 4.285B 4.163 +.314 3.849 2050 ---- 4.075B 3.627A 4.075B 3.956 +.308 3.648 2075 ---- 3.871B 3.433A 3.871B 3.754 +.302 3.452 2100 ---- 3.670B 3.244A 3.669B 3.557 +.295 3.262 2125 ---- 3.476B 3.060A 3.476B 3.365 +.287 3.078 2150 ---- 3.287B 2.885A 3.286B 3.179 +.278 2.901 2175 ---- 3.106B 2.715A 3.106B 3.000 +.270 2.730 2200 ---- 2.928B 2.552A 2.927B 2.827 +.260 2.567 2225 ---- 2.759B 2.398A 2.759B 2.661 +.250 2.411 2250 ---- 2.596B 2.251A 2.596B 2.502 +.240 2.262 2275 ---- 2.440B 2.107A 2.440B 2.350 +.229 2.121 1 2300 ---- 2.292B 1.973A 2.291B 2.206 +.219 1.987 2325 ---- 2.152B 1.847A 2.152B 2.069 +.209 1.860 2350 ---- 2.016B 1.730A 2.016B 1.940 +.199 1.741 3 2375 ---- 1.891B 1.618A 1.891B 1.819 +.191 1.628 2400 ---- 1.771B 1.512A 1.771B 1.705 +.182 1.523 2425 ---- 1.659B 1.414A 1.659B 1.598 +.174 1.424 2 2450 ---- 1.554B 1.323A 1.554B 1.497 +.165 1.332 1 2475 ---- 1.456B 1.238A 1.456B 1.403 +.158 1.245 2500 ---- 1.364B 1.158A 1.364B 1.315 +.150 1.165 3 2525 ---- 1.278B 1.086A 1.278B 1.233 +.143 1.090 2550 ---- 1.198B 1.019A 1.198B 1.157 +.136 1.021 2575 ---- 1.123B .953A 1.123B 1.086 +.129 .957 3 2600 ---- 1.054B ---- 1.054B 1.020 +.123 .897 2625 ---- .990B ---- .990B .958 +.116 .842 2650 ---- .930B ---- .930B .901 +.110 .791 2675 ---- .875B ---- .875B .848 +.104 .744 2700 ---- .823B ---- .823B .799 +.099 .700 2725 ---- .777B ---- .777B .753 +.093 .660 2750 ---- .732B ---- .732B .711 +.089 .622 2775 ---- .691B ---- .691B .672 +.084 .588 2800 ---- .652B ---- .652B .635 +.079 .556 400 2825 ---- .617B ---- .617B .601 +.075 .526 2850 ---- .583B ---- .583B .569 +.070 .499 2875 ---- .553B ---- .553B .540 +.067 .473 2900 ---- .524B ---- .524B .512 +.063 .449 2925 ---- .497B ---- .497B .486 +.059 .427 2950 ---- .472B ---- .472B .462 +.056 .406 2975 ---- .449B ---- .449B .440 +.053 .387 3000 ---- .426B ---- .426B .419 +.050 .369 3025 ---- .407B ---- .407B .399 +.048 .351 3050 ---- .387B ---- .387B .380 +.045 .335 3075 ---- .369B ---- .369B .363 +.043 .320 3100 .318 .352B .310A .310A .347 +.041 1 .306 3125 ---- .336B ---- .336B .331 +.038 .293 1 3150 ---- .321B ---- .321B .316 +.036 .280 3175 ---- .306B ---- .306B .303 +.035 .268 3200 ---- .293B ---- .293B .290 +.033 .257 3225 ---- .280B ---- .280B .277 +.031 .246 3250 ---- .268B ---- .268B .266 +.030 .236 3275 ---- .256B ---- .256B .254 +.028 .226 3300 ---- .246B ---- .246B .244 +.027 .217 3325 ---- .237B ---- .237B .234 +.026 .208 3350 ---- .226B ---- .226B .225 +.025 .200 3375 ---- .217B ---- .217B .216 +.024 .192 3400 ---- .208B ---- .208B .207 +.022 .185 3425 ---- .200B ---- .200B .199 +.021 .178 3450 ---- .191B ---- .191B .192 +.021 .171 3475 ---- .185B ---- .185B .185 +.020 .165 3500 ---- .178B ---- .178B .178 +.019 .159 3525 ---- .171B ---- .171B .172 +.019 .153 3550 ---- .164B ---- .164B .166 +.018 .148 3575 ---- .158B ---- .158B .160 +.017 .143 3600 ---- .153B ---- .153B .155 +.016 .139 1 3625 ---- .146B ---- .146B .150 +.016 .134 3650 ---- .141B ---- .141B .145 +.015 .130 3675 ---- .136B ---- .136B .140 +.014 .126 1 SO DEC23 Silver Option CALL 725 ---- ---- ---- ---- 16.885 +.364 16.521 750 ---- ---- ---- ---- 16.635 +.364 16.271 775 ---- ---- ---- ---- 16.385 +.364 16.021 800 ---- ---- ---- ---- 16.135 +.364 15.771 1 825 ---- ---- ---- ---- 15.885 +.364 15.521 850 ---- ---- ---- ---- 15.635 +.364 15.271 875 ---- ---- ---- ---- 15.385 +.364 15.021 900 ---- ---- ---- ---- 15.135 +.364 14.771 925 ---- ---- ---- ---- 14.885 +.364 14.521 950 ---- ---- ---- ---- 14.635 +.364 14.271 975 ---- ---- ---- ---- 14.385 +.364 14.021 1000 ---- ---- ---- ---- 14.135 +.364 13.771 1025 ---- ---- ---- ---- 13.885 +.364 13.521 1050 ---- ---- ---- ---- 13.635 +.364 13.271 1075 ---- ---- ---- ---- 13.385 +.364 13.021 1100 ---- ---- ---- ---- 13.135 +.364 12.771 1125 ---- ---- ---- ---- 12.885 +.364 12.521 1150 ---- ---- ---- ---- 12.635 +.364 12.271 1175 ---- ---- ---- ---- 12.385 +.364 12.021 1200 ---- ---- ---- ---- 12.135 +.364 11.771 1225 ---- ---- ---- ---- 11.885 +.364 11.521 1250 ---- ---- ---- ---- 11.635 +.364 11.271 1275 ---- ---- ---- ---- 11.385 +.364 11.021 1300 ---- ---- ---- ---- 11.135 +.364 10.771 1325 ---- ---- ---- ---- 10.885 +.364 10.521 1350 ---- ---- ---- ---- 10.635 +.364 10.271 1375 ---- ---- ---- ---- 10.385 +.364 10.021 1400 ---- ---- ---- ---- 10.135 +.364 9.771 1425 ---- ---- ---- ---- 9.885 +.364 9.521 1450 ---- ---- ---- ---- 9.635 +.364 9.271 1475 ---- ---- ---- ---- 9.385 +.364 9.021 1500 ---- ---- ---- ---- 9.135 +.364 8.771 4 1525 ---- ---- ---- ---- 8.885 +.364 8.521 1550 ---- ---- ---- ---- 8.635 +.363 8.272 1575 ---- ---- ---- ---- 8.386 +.362 8.024 1600 ---- ---- ---- ---- 8.139 +.361 7.778 1625 ---- ---- ---- ---- 7.892 +.358 7.534 1650 ---- ---- ---- ---- 7.648 +.357 7.291 1675 ---- ---- ---- ---- 7.405 +.356 7.049 1700 ---- ---- ---- ---- 7.163 +.353 6.810 1725 ---- 6.592B 6.545A 6.545A 6.924 +.352 6.572 1750 ---- 6.714B 6.310A 6.714B 6.686 +.350 6.336 28 1775 ---- 6.580B 6.077A 6.580B 6.450 +.347 6.103 15 19 1800 ---- 6.345B 5.846A 6.345B 6.216 +.344 5.872 2 1825 ---- 6.113B 5.619A 6.113B 5.985 +.342 5.643 1850 ---- 5.882B 5.394A 5.882B 5.756 +.339 5.417 1 1875 ---- 5.655B 5.172A 5.655B 5.530 +.335 5.195 2 1900 ---- 5.431B 4.953A 5.431B 5.307 +.332 4.975 3 1925 ---- 5.209B 4.738A 5.209B 5.087 +.328 4.759 2 1950 ---- 4.991B 4.526A 4.991B 4.870 +.323 4.547 4 1975 ---- 4.777B 4.320A 4.777B 4.657 +.318 4.339 2000 ---- 4.567B 4.117A 4.567B 4.449 +.314 4.135 17 2025 ---- 4.361B 3.920A 4.361B 4.244 +.307 3.937 2050 ---- 4.159B 3.727A 4.159B 4.045 +.302 3.743 2075 ---- 3.962B 3.541A 3.962B 3.850 +.295 3.555 2100 ---- 3.770B 3.359A 3.770B 3.661 +.288 3.373 6 2125 ---- 3.583B 3.184A 3.583B 3.477 +.280 3.197 100 2150 ---- 3.402B 3.015A 3.402B 3.299 +.272 3.027 2175 ---- 3.226B 2.853A 3.226B 3.127 +.263 2.864 60 2200 ---- 3.058B 2.698A 3.058B 2.962 +.255 2.707 9 2225 ---- 2.896B 2.550A 2.896B 2.803 +.246 2.557 2250 ---- 2.740B 2.407A 2.740B 2.651 +.237 2.414 16 2275 ---- 2.590B 2.264A 2.590B 2.506 +.228 2.278 2 227 2300 ---- 2.448B 2.136A 2.448B 2.368 +.219 2.149 63 2325 ---- 2.314B 2.014A 2.314B 2.237 +.211 2.026 75 2350 ---- 2.185B 1.899A 2.185B 2.113 +.203 1.910 5 12 2375 ---- 2.061B 1.790A 2.061B 1.996 +.196 1.800 1 2400 ---- 1.946B 1.687A 1.946B 1.885 +.188 35 1.697 85 293 2425 ---- 1.837B 1.590A 1.837B 1.780 +.181 1 1.599 7 2450 ---- 1.734B 1.501A 1.734B 1.681 +.173 1.508 28 2475 ---- 1.638B 1.415A 1.638B 1.588 +.166 1.422 26 2500 1.445 1.546B 1.337A 1.545B 1.501 +.160 2 1.341 366 2525 ---- 1.461B 1.261A 1.461B 1.418 +.153 1.265 9 2550 ---- 1.380B 1.189A 1.380B 1.341 +.147 1.194 128 2575 ---- 1.305B 1.125A 1.304B 1.269 +.141 1.128 140 2600 ---- 1.234B 1.064A 1.234B 1.201 +.135 10 1.066 102 402 2625 ---- 1.169B ---- 1.169B 1.137 +.129 1.008 326 2650 ---- 1.107B ---- 1.107B 1.078 +.124 .954 200 2675 ---- 1.049B ---- 1.049B 1.022 +.118 .904 1 2700 ---- .995B ---- .995B .970 +.113 .857 1 760 2725 ---- .944B ---- .944B .921 +.108 .813 2 2750 ---- .897B ---- .897B .875 +.103 1 .772 107 2775 ---- .852B ---- .852B .832 +.098 .734 2800 .711 .811B .710 .782A .792 +.094 195 .698 77 502 2825 ---- .772B ---- .772B .754 +.090 .664 2850 ---- .735B ---- .735B .719 +.086 .633 34 2875 ---- .701B ---- .701B .686 +.082 .604 8 2900 ---- .668B ---- .668B .655 +.079 2 .576 308 2925 ---- .638B ---- .638B .626 +.075 .551 10 2950 ---- .609B ---- .609B .598 +.071 .527 2 2975 .500 .583B .500 .583B .572 +.068 1 .504 3000 .550 .560 .543 .560 .548 +.066 26 .482 21 3705 3025 ---- .533B ---- .533B .525 +.063 .462 29 3050 ---- .510B ---- .510B .503 +.060 .443 23 3075 ---- .490B ---- .490B .482 +.057 .425 151 3100 ---- .468B ---- .468B .463 +.055 .408 299 3125 ---- .450B ---- .450B .444 +.052 .392 5 3150 ---- .431B ---- .431B .427 +.050 .377 11 3175 ---- .415B ---- .415B .410 +.047 .363 2 3200 ---- .397B ---- .397B .394 +.045 .349 450 3225 ---- .382B ---- .382B .379 +.043 .336 3250 ---- .368B ---- .368B .365 +.041 .324 140 3275 ---- .353B ---- .353B .351 +.039 .312 3300 ---- .341B ---- .341B .339 +.038 1 .301 79 3325 ---- .329B ---- .329B .326 +.036 .290 3350 ---- .316B ---- .316B .315 +.035 .280 80 3375 ---- .304B ---- .304B .303 +.033 .270 3400 ---- .294B ---- .294B .293 +.032 .261 8 3425 ---- .283B ---- .283B .283 +.031 .252 3450 ---- .273B ---- .273B .273 +.029 .244 10 3475 ---- .263B ---- .263B .264 +.028 .236 1 3500 ---- .254B ---- .254B .255 +.027 .228 20 2679 3525 ---- .245B ---- .245B .246 +.025 .221 3550 ---- .237B ---- .237B .238 +.024 .214 2 3575 ---- .229B ---- .229B .230 +.023 .207 3600 ---- .223B ---- .223B .223 +.023 .200 144 3625 ---- .215B ---- .215B .216 +.022 .194 3650 ---- .208B ---- .208B .209 +.021 .188 2 3675 ---- .202B ---- .202B .202 +.020 .182 3700 ---- .195B ---- .195B .196 +.020 .176 77 3725 ---- .189B ---- .189B .190 +.019 .171 5 3750 ---- .183B ---- .183B .184 +.018 .166 4 3775 ---- .178B ---- .178B .178 +.017 .161 2 3800 ---- .172B ---- .172B .173 +.017 .156 2 3825 ---- .167B ---- .166B .168 +.017 .151 2 3850 ---- .162B ---- .162B .163 +.016 .147 3 3875 ---- .157B ---- .157B .158 +.016 .142 3900 ---- .153B ---- .153B .154 +.016 .138 1 3925 ---- .148B ---- .147B .149 +.015 .134 1 3950 ---- .144B ---- .144B .145 +.015 .130 11 3975 ---- .139B ---- .139B .141 +.014 .127 4000 ---- .135B ---- .135B .137 +.014 .123 52 1971 4025 ---- .131B ---- .131B .133 +.013 .120 4050 ---- .127B ---- .127B .129 +.012 .117 4075 ---- .123B ---- .123B .126 +.012 .114 4500 ---- .078B ---- .078B .083 +.008 .075 51 124 5000 ---- ---- ---- ---- .055 +.005 .050 1 1889 6000 .030 .030 .030 .030 .030 +.002 1 .028 351 7000 ---- ---- ---- ---- .019 +.001 .018 22 7500 ---- ---- ---- ---- .016 +.001 .015 55 8000 ---- ---- ---- ---- .014 +.001 .013 9000 ---- ---- ---- ---- .010 .000 .010 5 10000 ---- ---- ---- ---- .009 +.001 .008 102 SO MAR24 Silver Option CALL 1100 ---- ---- ---- ---- 13.442 +.355 13.087 1125 ---- ---- ---- ---- 13.192 +.355 12.837 1150 ---- ---- ---- ---- 12.942 +.355 12.587 1175 ---- ---- ---- ---- 12.692 +.355 12.337 1200 ---- ---- ---- ---- 12.442 +.355 12.087 1225 ---- ---- ---- ---- 12.192 +.355 11.837 1250 ---- ---- ---- ---- 11.942 +.355 11.587 1275 ---- ---- ---- ---- 11.692 +.355 11.337 1300 ---- ---- ---- ---- 11.442 +.355 11.087 1325 ---- ---- ---- ---- 11.192 +.355 10.837 1350 ---- ---- ---- ---- 10.942 +.355 10.587 1375 ---- ---- ---- ---- 10.692 +.355 10.337 1400 ---- ---- ---- ---- 10.442 +.355 10.087 1425 ---- ---- ---- ---- 10.192 +.355 9.837 1450 ---- ---- ---- ---- 9.942 +.355 9.587 1475 ---- ---- ---- ---- 9.692 +.354 9.338 1500 ---- ---- ---- ---- 9.444 +.353 9.091 1525 ---- ---- ---- ---- 9.197 +.352 8.845 1550 ---- ---- ---- ---- 8.952 +.351 8.601 1575 ---- ---- ---- ---- 8.708 +.348 8.360 1600 ---- ---- ---- ---- 8.467 +.347 8.120 1625 ---- ---- ---- ---- 8.227 +.345 7.882 1650 ---- 7.823B 7.626A 7.823B 7.989 +.343 7.646 2 2 1675 ---- 7.882B 7.393A 7.882B 7.754 +.341 7.413 3 1700 ---- 7.649B 7.163A 7.649B 7.521 +.339 7.182 1725 ---- 7.417B 6.936A 7.417B 7.290 +.336 6.954 1750 ---- 7.187B 6.711A 7.187B 7.062 +.333 6.729 1775 ---- 6.959B 6.489A 6.959B 6.836 +.330 6.506 1800 ---- 6.736B 6.270A 6.736B 6.614 +.328 6.286 1825 ---- 6.513B 6.054A 6.513B 6.394 +.324 6.070 1850 ---- 6.296B 5.841A 6.296B 6.177 +.320 5.857 1875 ---- 6.082B 5.632A 6.082B 5.964 +.317 5.647 1900 ---- 5.870B 5.427A 5.870B 5.754 +.313 5.441 1925 ---- 5.662B 5.227A 5.662B 5.548 +.309 5.239 1950 ---- 5.457B 5.029A 5.457B 5.345 +.305 5.040 1975 ---- 5.256B 4.835A 5.256B 5.147 +.301 4.846 2000 ---- 5.058B 4.647A 5.058B 4.952 +.296 4.656 2025 ---- 4.866B 4.463A 4.866B 4.762 +.292 4.470 2050 ---- 4.678B 4.284A 4.678B 4.576 +.287 4.289 2075 ---- 4.495B 4.109A 4.495B 4.395 +.282 4.113 2100 ---- 4.316B 3.940A 4.316B 4.219 +.277 3.942 2125 ---- 4.142B 3.774A 4.142B 4.047 +.271 3.776 2150 ---- 3.974B ---- 3.974B 3.881 +.266 3.615 2175 ---- 3.810B ---- 3.810B 3.720 +.260 3.460 2200 ---- 3.651B ---- 3.651B 3.564 +.254 3.310 2225 ---- 3.498B ---- 3.498B 3.414 +.248 3.166 2250 ---- 3.349B ---- 3.349B 3.269 +.242 3.027 2275 ---- 3.207B ---- 3.207B 3.129 +.235 2.894 2300 ---- 3.072B ---- 3.072B 2.996 +.230 2.766 26 2325 ---- 2.939B ---- 2.939B 2.867 +.223 2.644 1 2350 ---- 2.813B ---- 2.813B 2.744 +.217 2.527 2375 ---- 2.692B ---- 2.692B 2.627 +.211 2.416 2400 ---- 2.577B ---- 2.577B 2.514 +.204 2.310 92 2425 ---- 2.467B ---- 2.467B 2.407 +.198 2.209 1 2450 ---- 2.361B ---- 2.361B 2.305 +.193 2.112 1 2475 ---- 2.261B ---- 2.261B 2.208 +.187 2.021 2500 ---- 2.166B ---- 2.166B 2.115 +.181 1.934 1 27 2525 ---- 2.075B ---- 2.075B 2.028 +.176 1.852 28 2550 ---- 1.989B ---- 1.989B 1.944 +.170 1.774 2575 ---- 1.907B ---- 1.907B 1.865 +.165 1.700 2600 ---- 1.829B ---- 1.829B 1.790 +.161 1.629 226 2625 ---- 1.755B ---- 1.755B 1.718 +.155 1.563 2650 ---- 1.685B ---- 1.685B 1.651 +.152 1.499 120 2675 ---- 1.618B ---- 1.618B 1.586 +.147 1.439 2700 ---- 1.555B ---- 1.555B 1.525 +.142 1.383 1 8 2725 ---- 1.494B ---- 1.494B 1.467 +.138 1.329 2 2750 ---- 1.437B ---- 1.437B 1.412 +.135 1.277 1 2775 ---- 1.383B ---- 1.383B 1.360 +.131 1.229 1 2800 ---- 1.331B ---- 1.331B 1.310 +.128 1.182 101 2825 ---- 1.282B ---- 1.282B 1.262 +.124 1.138 2850 ---- 1.235B ---- 1.235B 1.217 +.120 1.097 2875 ---- 1.190B ---- 1.190B 1.174 +.117 1.057 2900 ---- 1.148B ---- 1.148B 1.133 +.114 1.019 1 2925 ---- 1.108B ---- 1.108B 1.094 +.111 .983 2950 ---- 1.072B ---- 1.072B 1.056 +.107 .949 2975 ---- 1.035B ---- 1.035B 1.021 +.105 .916 10 3000 ---- 1.000B ---- 1.000B .987 +.102 .885 52 3025 ---- .966B ---- .966B .954 +.098 .856 3050 ---- .934B ---- .934B .922 +.095 .827 3075 ---- .903B ---- .903B .892 +.092 .800 3100 ---- .873B ---- .873B .864 +.090 .774 3125 ---- .845B ---- .845B .836 +.086 .750 3150 ---- .818B ---- .818B .810 +.084 .726 3175 ---- .792B ---- .792B .784 +.080 .704 3200 ---- .767B ---- .767B .760 +.078 .682 3225 ---- .743B ---- .743B .737 +.076 .661 3250 ---- .721B ---- .721B .714 +.072 .642 3275 ---- .699B ---- .699B .693 +.070 .623 3300 ---- .678B ---- .678B .672 +.068 .604 91 3325 ---- .657B ---- .657B .653 +.066 .587 3350 ---- .638B ---- .638B .634 +.064 .570 8 3375 ---- .620B ---- .620B .615 +.061 .554 9 3400 ---- .602B ---- .602B .598 +.059 .539 159 3425 ---- .585B ---- .585B .581 +.057 .524 3450 ---- .569B ---- .569B .565 +.056 .509 3475 ---- .553B ---- .553B .549 +.053 .496 1 10 3500 ---- .538B ---- .538B .534 +.051 100 .483 1473 3525 ---- .523B ---- .523B .520 +.050 .470 3550 ---- .509B ---- .509B .506 +.048 .458 3575 ---- .495B ---- .495B .492 +.046 .446 3600 ---- .482B ---- .482B .480 +.045 .435 2 1 3625 ---- .470B ---- .470B .467 +.043 .424 3650 ---- .458B ---- .458B .455 +.042 .413 8 8 3675 ---- .446B ---- .446B .444 +.041 .403 3700 ---- .435B ---- .435B .433 +.040 .393 1 1 4000 .317 .326B .317 .326B .326 +.026 101 .300 1393 5000 ---- ---- ---- ---- .157 +.007 .150 51 7000 ---- ---- ---- ---- .061 .000 .061 10000 ---- ---- ---- ---- .025 +.001 .024 1 SO MAY24 Silver Option CALL 1400 ---- ---- ---- ---- 10.638 +.355 10.283 1425 ---- ---- ---- ---- 10.388 +.354 10.034 1450 ---- ---- ---- ---- 10.138 +.352 9.786 1475 ---- ---- ---- ---- 9.891 +.350 9.541 1500 ---- ---- ---- ---- 9.646 +.347 9.299 1525 ---- ---- ---- ---- 9.403 +.345 9.058 1550 ---- ---- ---- ---- 9.162 +.342 8.820 1575 ---- ---- ---- ---- 8.924 +.339 8.585 1600 ---- ---- ---- ---- 8.688 +.337 8.351 1625 ---- ---- ---- ---- 8.454 +.334 8.120 1650 ---- ---- ---- ---- 8.222 +.331 7.891 1675 ---- ---- ---- ---- 7.992 +.328 7.664 1700 ---- ---- ---- ---- 7.765 +.326 7.439 1725 ---- ---- ---- ---- 7.539 +.322 7.217 1750 ---- ---- ---- ---- 7.317 +.319 6.998 1775 ---- ---- ---- ---- 7.097 +.316 6.781 1800 ---- ---- ---- ---- 6.879 +.312 6.567 1825 ---- ---- ---- ---- 6.665 +.309 6.356 1850 ---- ---- ---- ---- 6.453 +.305 6.148 1875 ---- ---- ---- ---- 6.244 +.301 5.943 1900 ---- ---- ---- ---- 6.039 +.297 5.742 1925 ---- ---- ---- ---- 5.838 +.294 5.544 1950 ---- ---- ---- ---- 5.640 +.289 5.351 1975 ---- ---- ---- ---- 5.446 +.285 5.161 2000 ---- ---- ---- ---- 5.257 +.281 4.976 2025 ---- ---- ---- ---- 5.072 +.276 4.796 2050 ---- ---- ---- ---- 4.891 +.271 4.620 2075 ---- ---- ---- ---- 4.714 +.266 4.448 2100 ---- ---- ---- ---- 4.543 +.261 4.282 2125 ---- ---- ---- ---- 4.376 +.256 4.120 2150 ---- ---- ---- ---- 4.214 +.251 3.963 2175 ---- ---- ---- ---- 4.057 +.246 3.811 2200 ---- ---- ---- ---- 3.905 +.241 3.664 2225 ---- ---- ---- ---- 3.757 +.234 3.523 2250 ---- ---- ---- ---- 3.616 +.230 3.386 2275 ---- ---- ---- ---- 3.479 +.225 3.254 2300 ---- ---- ---- ---- 3.347 +.219 3.128 2325 ---- ---- ---- ---- 3.220 +.213 3.007 2350 ---- ---- ---- ---- 3.098 +.208 2.890 2375 ---- ---- ---- ---- 2.981 +.202 2.779 2400 ---- ---- ---- ---- 2.869 +.197 2.672 2425 ---- ---- ---- ---- 2.762 +.192 2.570 2450 ---- ---- ---- ---- 2.660 +.187 2.473 2475 ---- ---- ---- ---- 2.562 +.182 2.380 2500 ---- ---- ---- ---- 2.469 +.177 2.292 2525 ---- ---- ---- ---- 2.379 +.172 2.207 2550 ---- ---- ---- ---- 2.295 +.168 2.127 2575 ---- ---- ---- ---- 2.214 +.163 2.051 2600 ---- ---- ---- ---- 2.137 +.159 1.978 2625 ---- ---- ---- ---- 2.063 +.154 1.909 2650 ---- ---- ---- ---- 1.993 +.149 1.844 2675 ---- ---- ---- ---- 1.926 +.145 1.781 2700 ---- ---- ---- ---- 1.863 +.142 1.721 2725 ---- ---- ---- ---- 1.802 +.138 1.664 2750 ---- ---- ---- ---- 1.744 +.134 1.610 2775 ---- ---- ---- ---- 1.688 +.130 1.558 2800 ---- ---- ---- ---- 1.635 +.126 1.509 2825 ---- ---- ---- ---- 1.584 +.123 1.461 2850 ---- ---- ---- ---- 1.536 +.120 1.416 2875 ---- ---- ---- ---- 1.489 +.116 1.373 2900 ---- ---- ---- ---- 1.445 +.113 1.332 2925 ---- ---- ---- ---- 1.402 +.110 1.292 2950 ---- ---- ---- ---- 1.361 +.107 1.254 2975 ---- ---- ---- ---- 1.322 +.105 1.217 3000 ---- ---- ---- ---- 1.284 +.101 1.183 165 3025 ---- ---- ---- ---- 1.248 +.099 1.149 3050 ---- ---- ---- ---- 1.213 +.096 1.117 3075 ---- ---- ---- ---- 1.180 +.094 1.086 3100 ---- ---- ---- ---- 1.148 +.092 1.056 3125 ---- ---- ---- ---- 1.117 +.090 1.027 3150 ---- ---- ---- ---- 1.087 +.087 1.000 3175 ---- ---- ---- ---- 1.058 +.085 .973 3200 ---- ---- ---- ---- 1.030 +.083 .947 3225 ---- ---- ---- ---- 1.004 +.081 .923 3250 ---- ---- ---- ---- .978 +.079 .899 3275 ---- ---- ---- ---- .953 +.077 .876 3300 ---- ---- ---- ---- .929 +.075 .854 55 3325 ---- ---- ---- ---- .906 +.074 .832 3350 ---- ---- ---- ---- .883 +.071 .812 3375 ---- ---- ---- ---- .862 +.070 .792 3400 ---- ---- ---- ---- .841 +.068 .773 3425 ---- ---- ---- ---- .821 +.067 .754 3450 ---- ---- ---- ---- .801 +.065 .736 3475 ---- ---- ---- ---- .783 +.064 .719 3500 ---- ---- ---- ---- .764 +.062 .702 3525 ---- ---- ---- ---- .747 +.061 .686 3550 ---- ---- ---- ---- .730 +.059 .671 3575 ---- ---- ---- ---- .714 +.058 .656 3600 ---- ---- ---- ---- .698 +.057 .641 3625 ---- ---- ---- ---- .683 +.056 .627 3650 ---- ---- ---- ---- .669 +.055 .614 3675 ---- ---- ---- ---- .655 +.054 .601 3700 ---- ---- ---- ---- .641 +.052 .589 3725 ---- ---- ---- ---- .628 +.051 .577 SO JUL24 Silver Option CALL 725 ---- ---- ---- ---- 17.580 +.355 17.225 750 ---- ---- ---- ---- 17.330 +.355 16.975 775 ---- ---- ---- ---- 17.080 +.355 16.725 800 ---- ---- ---- ---- 16.830 +.355 16.475 825 ---- ---- ---- ---- 16.580 +.355 16.225 850 ---- ---- ---- ---- 16.330 +.355 15.975 875 ---- ---- ---- ---- 16.080 +.355 15.725 900 ---- ---- ---- ---- 15.830 +.355 15.475 925 ---- ---- ---- ---- 15.580 +.355 15.225 950 ---- ---- ---- ---- 15.330 +.355 14.975 975 ---- ---- ---- ---- 15.080 +.355 14.725 1000 ---- ---- ---- ---- 14.830 +.355 14.475 1025 ---- ---- ---- ---- 14.580 +.355 14.225 1050 ---- ---- ---- ---- 14.330 +.355 13.975 1075 ---- ---- ---- ---- 14.080 +.355 13.725 1100 ---- ---- ---- ---- 13.830 +.355 13.475 1125 ---- ---- ---- ---- 13.580 +.355 13.225 1150 ---- ---- ---- ---- 13.330 +.355 12.975 1175 ---- ---- ---- ---- 13.080 +.355 12.725 1200 ---- ---- ---- ---- 12.830 +.355 12.475 1225 ---- ---- ---- ---- 12.580 +.355 12.225 1250 ---- ---- ---- ---- 12.330 +.355 11.975 1275 ---- ---- ---- ---- 12.080 +.355 11.725 1300 ---- ---- ---- ---- 11.830 +.355 11.475 1325 ---- ---- ---- ---- 11.580 +.355 11.225 1350 ---- ---- ---- ---- 11.330 +.354 10.976 1375 ---- ---- ---- ---- 11.080 +.352 10.728 1400 ---- ---- ---- ---- 10.831 +.348 10.483 1425 ---- ---- ---- ---- 10.583 +.345 10.238 1450 ---- ---- ---- ---- 10.337 +.341 9.996 1475 ---- ---- ---- ---- 10.093 +.337 9.756 1500 ---- ---- ---- ---- 9.851 +.334 9.517 1525 ---- ---- ---- ---- 9.611 +.331 9.280 1550 ---- ---- ---- ---- 9.374 +.329 9.045 1575 ---- ---- ---- ---- 9.138 +.325 8.813 1600 ---- ---- ---- ---- 8.904 +.322 8.582 1625 ---- ---- ---- ---- 8.673 +.319 8.354 1650 ---- ---- ---- ---- 8.445 +.317 8.128 1675 ---- ---- ---- ---- 8.219 +.315 7.904 1700 ---- ---- ---- ---- 7.996 +.313 7.683 1725 ---- ---- ---- ---- 7.775 +.311 7.464 1750 ---- ---- ---- ---- 7.558 +.309 7.249 1775 ---- ---- ---- ---- 7.344 +.308 7.036 1800 ---- ---- ---- ---- 7.133 +.307 6.826 1825 ---- ---- ---- ---- 6.925 +.305 6.620 1850 ---- ---- ---- ---- 6.721 +.305 6.416 1875 ---- ---- ---- ---- 6.520 +.303 6.217 1900 ---- ---- ---- ---- 6.323 +.302 6.021 1925 ---- ---- ---- ---- 6.130 +.302 5.828 1950 ---- ---- ---- ---- 5.941 +.301 5.640 1975 ---- ---- ---- ---- 5.756 +.300 5.456 2000 ---- ---- ---- ---- 5.575 +.299 5.276 2025 ---- ---- ---- ---- 5.399 +.299 5.100 2050 ---- ---- ---- ---- 5.226 +.297 4.929 2075 ---- ---- ---- ---- 5.058 +.296 4.762 2100 ---- ---- ---- ---- 4.895 +.295 4.600 2125 ---- ---- ---- ---- 4.735 +.292 4.443 2150 ---- ---- ---- ---- 4.581 +.290 4.291 2175 ---- ---- ---- ---- 4.430 +.287 4.143 2200 ---- ---- ---- ---- 4.284 +.284 4.000 2225 ---- ---- ---- ---- 4.143 +.281 3.862 2250 ---- ---- ---- ---- 4.005 +.276 3.729 2275 ---- ---- ---- ---- 3.873 +.272 3.601 2300 ---- ---- ---- ---- 3.744 +.267 3.477 2325 ---- ---- ---- ---- 3.619 +.261 3.358 2350 ---- ---- ---- ---- 3.499 +.255 3.244 2375 ---- ---- ---- ---- 3.383 +.250 3.133 2400 ---- ---- ---- ---- 3.271 +.244 3.027 2425 ---- ---- ---- ---- 3.163 +.238 2.925 2450 ---- 3.063B ---- ---- 3.059 +.232 2.827 2475 ---- 2.961B ---- ---- 2.959 +.227 2.732 2500 ---- ---- ---- ---- 2.862 +.221 2.641 2525 ---- ---- ---- ---- 2.769 +.215 2.554 2550 ---- ---- ---- ---- 2.680 +.210 2.470 2575 ---- ---- ---- ---- 2.594 +.204 2.390 2600 ---- ---- ---- ---- 2.511 +.198 2.313 2625 ---- ---- ---- ---- 2.432 +.193 2.239 12 2650 ---- ---- ---- ---- 2.355 +.186 2.169 1 2675 ---- ---- ---- ---- 2.282 +.181 2.101 2700 ---- ---- ---- ---- 2.211 +.174 2.037 5 2725 ---- ---- ---- ---- 2.144 +.168 1.976 2750 ---- ---- ---- ---- 2.079 +.162 1.917 2775 ---- ---- ---- ---- 2.016 +.154 1.862 2800 ---- 1.941B ---- ---- 1.956 +.147 1.809 10 2825 ---- ---- ---- ---- 1.899 +.140 1.759 2850 ---- ---- ---- ---- 1.843 +.132 1.711 2875 ---- ---- ---- ---- 1.790 +.125 1.665 2900 ---- ---- ---- ---- 1.739 +.117 1.622 2925 ---- ---- ---- ---- 1.690 +.110 1.580 2950 ---- ---- ---- ---- 1.643 +.103 1.540 2975 ---- ---- ---- ---- 1.597 +.095 1.502 3000 ---- ---- ---- ---- 1.553 +.089 1.464 1755 3025 ---- 1.484B ---- 1.467B 1.511 +.083 1.428 3050 ---- ---- ---- ---- 1.471 +.078 1.393 3075 ---- ---- ---- ---- 1.431 +.073 1.358 3100 ---- ---- ---- ---- 1.394 +.070 1.324 11 3125 ---- ---- ---- ---- 1.357 +.065 1.292 3150 ---- ---- ---- ---- 1.322 +.062 1.260 3175 ---- ---- ---- ---- 1.289 +.060 1.229 3200 ---- ---- ---- ---- 1.256 +.057 1.199 3225 ---- ---- ---- ---- 1.225 +.055 1.170 3250 ---- ---- ---- ---- 1.194 +.053 1.141 3275 ---- ---- ---- ---- 1.165 +.051 1.114 3300 ---- ---- ---- ---- 1.137 +.050 1.087 3325 ---- 1.076B ---- 1.062B 1.110 +.049 1.061 3350 ---- ---- ---- ---- 1.084 +.048 1.036 3375 ---- ---- ---- ---- 1.059 +.047 1.012 3400 ---- ---- ---- ---- 1.035 +.046 .989 3425 ---- ---- ---- ---- 1.011 +.044 .967 3450 ---- ---- ---- ---- .989 +.044 .945 3475 ---- ---- ---- ---- .967 +.043 .924 3500 ---- ---- ---- ---- .946 +.043 .903 1757 3525 ---- ---- ---- ---- .925 +.041 .884 3550 ---- ---- ---- ---- .906 +.041 .865 3575 ---- ---- ---- ---- .886 +.040 .846 3600 ---- ---- ---- ---- .868 +.040 .828 3625 ---- ---- ---- ---- .850 +.039 .811 3650 ---- ---- ---- ---- .833 +.038 .795 3675 ---- ---- ---- ---- .816 +.037 .779 3700 ---- ---- ---- ---- .799 +.036 .763 3725 ---- ---- ---- ---- .783 +.035 .748 3750 ---- ---- ---- ---- .768 +.035 .733 3775 ---- ---- ---- ---- .753 +.034 .719 3800 ---- ---- ---- ---- .739 +.033 .706 3825 ---- ---- ---- ---- .724 +.032 .692 3850 ---- ---- ---- ---- .711 +.031 .680 3875 ---- ---- ---- ---- .697 +.030 .667 3900 ---- ---- ---- ---- .685 +.030 .655 3925 ---- ---- ---- ---- .672 +.028 .644 3950 ---- ---- ---- ---- .660 +.028 .632 3975 ---- ---- ---- ---- .648 +.026 .622 4000 ---- ---- ---- ---- .636 +.025 .611 4025 ---- ---- ---- ---- .625 +.024 .601 4050 ---- ---- ---- ---- .614 +.023 .591 4075 ---- ---- ---- ---- .604 +.023 .581 4100 ---- ---- ---- ---- .594 +.022 .572 4700 ---- ---- ---- ---- .414 -.001 .415 4900 ---- ---- ---- ---- .376 -.006 .382 SO DEC24 Silver Option CALL 725 ---- ---- ---- ---- 18.038 +.353 17.685 750 ---- ---- ---- ---- 17.788 +.353 17.435 775 ---- ---- ---- ---- 17.538 +.353 17.185 800 ---- ---- ---- ---- 17.288 +.353 16.935 825 ---- ---- ---- ---- 17.038 +.353 16.685 850 ---- ---- ---- ---- 16.788 +.353 16.435 875 ---- ---- ---- ---- 16.538 +.353 16.185 900 ---- ---- ---- ---- 16.288 +.353 15.935 925 ---- ---- ---- ---- 16.038 +.353 15.685 950 ---- ---- ---- ---- 15.788 +.353 15.435 975 ---- ---- ---- ---- 15.538 +.353 15.185 1000 ---- ---- ---- ---- 15.288 +.353 14.935 1025 ---- ---- ---- ---- 15.038 +.353 14.685 1050 ---- ---- ---- ---- 14.788 +.353 14.435 1075 ---- ---- ---- ---- 14.538 +.353 14.185 1100 ---- ---- ---- ---- 14.288 +.353 13.935 1125 ---- ---- ---- ---- 14.038 +.353 13.685 1150 ---- ---- ---- ---- 13.788 +.353 13.435 1175 ---- ---- ---- ---- 13.538 +.353 13.185 1200 ---- ---- ---- ---- 13.288 +.353 12.935 1225 ---- ---- ---- ---- 13.038 +.352 12.686 1250 ---- ---- ---- ---- 12.790 +.350 12.440 1275 ---- ---- ---- ---- 12.543 +.348 12.195 1300 ---- ---- ---- ---- 12.298 +.346 11.952 1325 ---- ---- ---- ---- 12.055 +.345 11.710 1350 ---- ---- ---- ---- 11.814 +.343 11.471 1375 ---- ---- ---- ---- 11.574 +.341 11.233 1400 ---- ---- ---- ---- 11.335 +.339 10.996 1425 ---- ---- ---- ---- 11.099 +.338 10.761 1450 ---- ---- ---- ---- 10.863 +.335 10.528 1475 ---- ---- ---- ---- 10.630 +.334 10.296 1500 ---- ---- ---- ---- 10.397 +.331 10.066 1525 ---- ---- ---- ---- 10.167 +.330 9.837 1550 ---- ---- ---- ---- 9.937 +.327 9.610 1575 ---- ---- ---- ---- 9.710 +.325 9.385 1600 ---- ---- ---- ---- 9.484 +.322 9.162 1625 ---- ---- ---- ---- 9.261 +.321 8.940 1650 ---- ---- ---- ---- 9.039 +.318 8.721 1675 ---- ---- ---- ---- 8.820 +.316 8.504 1700 ---- ---- ---- ---- 8.602 +.312 8.290 1725 ---- ---- ---- ---- 8.388 +.310 8.078 1750 ---- ---- ---- ---- 8.176 +.307 7.869 1775 ---- ---- ---- ---- 7.967 +.305 7.662 1800 ---- ---- ---- ---- 7.761 +.302 7.459 1825 ---- ---- ---- ---- 7.557 +.298 7.259 1850 ---- ---- ---- ---- 7.357 +.295 7.062 1875 ---- ---- ---- ---- 7.160 +.292 6.868 1900 ---- ---- ---- ---- 6.966 +.289 6.677 1925 ---- ---- ---- ---- 6.775 +.285 6.490 1950 ---- ---- ---- ---- 6.588 +.282 6.306 1975 ---- ---- ---- ---- 6.404 +.278 6.126 2000 ---- ---- ---- ---- 6.224 +.275 5.949 2025 ---- ---- ---- ---- 6.047 +.270 5.777 2050 ---- ---- ---- ---- 5.875 +.268 5.607 2075 ---- ---- ---- ---- 5.705 +.263 5.442 2100 ---- ---- ---- ---- 5.540 +.259 5.281 2125 ---- ---- ---- ---- 5.379 +.255 5.124 2150 ---- ---- ---- ---- 5.222 +.251 4.971 2175 ---- ---- ---- ---- 5.070 +.247 4.823 2200 ---- ---- ---- ---- 4.922 +.243 4.679 2225 ---- ---- ---- ---- 4.778 +.239 4.539 2250 ---- ---- ---- ---- 4.638 +.234 4.404 2275 ---- ---- ---- ---- 4.504 +.231 4.273 2300 ---- ---- ---- ---- 4.373 +.226 4.147 2325 ---- ---- ---- ---- 4.248 +.222 4.026 2350 ---- ---- ---- ---- 4.127 +.218 3.909 2375 ---- ---- ---- ---- 4.010 +.214 3.796 2400 ---- ---- ---- ---- 3.898 +.210 3.688 2425 ---- ---- ---- ---- 3.790 +.206 3.584 2450 ---- ---- ---- ---- 3.687 +.202 3.485 2475 ---- ---- ---- ---- 3.587 +.198 3.389 2500 ---- ---- ---- ---- 3.492 +.194 3.298 2525 ---- ---- ---- ---- 3.400 +.190 3.210 2550 ---- ---- ---- ---- 3.313 +.186 3.127 2575 ---- ---- ---- ---- 3.229 +.182 3.047 2600 ---- ---- ---- ---- 3.149 +.179 2.970 2625 ---- ---- ---- ---- 3.072 +.175 2.897 2650 ---- ---- ---- ---- 2.999 +.172 2.827 2675 ---- ---- ---- ---- 2.929 +.169 2.760 2700 ---- ---- ---- ---- 2.861 +.165 2.696 2725 ---- ---- ---- ---- 2.797 +.162 2.635 2750 ---- ---- ---- ---- 2.735 +.159 2.576 2775 ---- ---- ---- ---- 2.676 +.157 2.519 2800 ---- ---- ---- ---- 2.619 +.154 2.465 2825 ---- ---- ---- ---- 2.564 +.151 2.413 2850 ---- ---- ---- ---- 2.511 +.148 2.363 2875 ---- ---- ---- ---- 2.460 +.145 2.315 2900 ---- ---- ---- ---- 2.411 +.142 2.269 2925 ---- ---- ---- ---- 2.364 +.140 2.224 2950 ---- ---- ---- ---- 2.319 +.138 2.181 2975 ---- ---- ---- ---- 2.275 +.135 2.140 3000 ---- ---- ---- ---- 2.233 +.133 2.100 3025 ---- ---- ---- ---- 2.192 +.131 2.061 3050 ---- ---- ---- ---- 2.152 +.128 2.024 3075 ---- ---- ---- ---- 2.114 +.126 1.988 3100 ---- ---- ---- ---- 2.077 +.124 1.953 3125 ---- ---- ---- ---- 2.041 +.122 1.919 3150 ---- ---- ---- ---- 2.006 +.120 1.886 3175 ---- ---- ---- ---- 1.972 +.118 1.854 3200 ---- ---- ---- ---- 1.939 +.116 1.823 3225 ---- ---- ---- ---- 1.907 +.114 1.793 3250 ---- ---- ---- ---- 1.876 +.112 1.764 1 3275 ---- ---- ---- ---- 1.846 +.110 1.736 3300 ---- ---- ---- ---- 1.817 +.109 1.708 3325 ---- ---- ---- ---- 1.788 +.107 1.681 3350 ---- ---- ---- ---- 1.760 +.105 1.655 3375 ---- ---- ---- ---- 1.733 +.103 1.630 3400 ---- ---- ---- ---- 1.707 +.102 1.605 3425 ---- ---- ---- ---- 1.681 +.100 1.581 3450 ---- ---- ---- ---- 1.657 +.100 1.557 3475 ---- ---- ---- ---- 1.632 +.097 1.535 3500 ---- ---- ---- ---- 1.609 +.097 1.512 1 3525 ---- ---- ---- ---- 1.586 +.095 1.491 3550 ---- ---- ---- ---- 1.564 +.094 1.470 3575 ---- ---- ---- ---- 1.542 +.092 1.450 3600 ---- ---- ---- ---- 1.521 +.091 1.430 3625 ---- ---- ---- ---- 1.501 +.090 1.411 3650 ---- ---- ---- ---- 1.481 +.089 1.392 3675 ---- ---- ---- ---- 1.462 +.088 1.374 3700 ---- ---- ---- ---- 1.443 +.086 1.357 3725 ---- ---- ---- ---- 1.425 +.085 1.340 3750 ---- ---- ---- ---- 1.408 +.084 1.324 3775 ---- ---- ---- ---- 1.391 +.083 1.308 3800 ---- ---- ---- ---- 1.374 +.081 1.293 3825 ---- ---- ---- ---- 1.359 +.081 1.278 3850 ---- ---- ---- ---- 1.343 +.080 1.263 3875 ---- ---- ---- ---- 1.328 +.079 1.249 3900 ---- ---- ---- ---- 1.314 +.079 1.235 3925 ---- ---- ---- ---- 1.299 +.077 1.222 3950 ---- ---- ---- ---- 1.286 +.077 1.209 3975 ---- ---- ---- ---- 1.272 +.075 1.197 4000 ---- ---- ---- ---- 1.260 +.075 1.185 4025 ---- ---- ---- ---- 1.247 +.074 1.173 4050 ---- ---- ---- ---- 1.235 +.073 1.162 4075 ---- ---- ---- ---- 1.223 +.072 1.151 4100 ---- ---- ---- ---- 1.212 +.072 1.140 5000 ---- ---- ---- ---- .965 +.054 .911 6000 ---- ---- ---- ---- .899 +.046 .853 SO JUL25 Silver Option CALL 925 ---- ---- ---- ---- 16.201 +.353 15.848 950 ---- ---- ---- ---- 15.951 +.353 15.598 975 ---- ---- ---- ---- 15.701 +.353 15.348 1000 ---- ---- ---- ---- 15.451 +.353 15.098 1025 ---- ---- ---- ---- 15.201 +.353 14.848 1050 ---- ---- ---- ---- 14.951 +.353 14.598 1075 ---- ---- ---- ---- 14.701 +.352 14.349 1100 ---- ---- ---- ---- 14.454 +.351 14.103 1125 ---- ---- ---- ---- 14.208 +.349 13.859 1150 ---- ---- ---- ---- 13.964 +.347 13.617 1175 ---- ---- ---- ---- 13.723 +.346 13.377 1200 ---- ---- ---- ---- 13.483 +.345 13.138 1225 ---- ---- ---- ---- 13.245 +.343 12.902 1250 ---- ---- ---- ---- 13.009 +.342 12.667 1275 ---- ---- ---- ---- 12.774 +.340 12.434 1300 ---- ---- ---- ---- 12.541 +.338 12.203 1325 ---- ---- ---- ---- 12.309 +.336 11.973 1350 ---- ---- ---- ---- 12.079 +.335 11.744 1375 ---- ---- ---- ---- 11.850 +.333 11.517 1400 ---- ---- ---- ---- 11.623 +.332 11.291 1425 ---- ---- ---- ---- 11.396 +.329 11.067 1450 ---- ---- ---- ---- 11.172 +.328 10.844 1475 ---- ---- ---- ---- 10.948 +.325 10.623 1500 ---- ---- ---- ---- 10.726 +.324 10.402 1525 ---- ---- ---- ---- 10.505 +.321 10.184 1550 ---- ---- ---- ---- 10.286 +.320 9.966 1575 ---- ---- ---- ---- 10.068 +.318 9.750 1600 ---- ---- ---- ---- 9.852 +.316 9.536 1625 ---- ---- ---- ---- 9.637 +.313 9.324 1650 ---- ---- ---- ---- 9.425 +.311 9.114 1675 ---- ---- ---- ---- 9.215 +.309 8.906 1700 ---- ---- ---- ---- 9.006 +.306 8.700 1725 ---- ---- ---- ---- 8.801 +.304 8.497 1750 ---- ---- ---- ---- 8.598 +.301 8.297 1775 ---- ---- ---- ---- 8.398 +.298 8.100 1800 ---- ---- ---- ---- 8.201 +.296 7.905 1825 ---- ---- ---- ---- 8.006 +.292 7.714 1850 ---- ---- ---- ---- 7.815 +.290 7.525 1875 ---- ---- ---- ---- 7.627 +.287 7.340 1900 ---- ---- ---- ---- 7.442 +.284 7.158 1925 ---- ---- ---- ---- 7.260 +.281 6.979 1950 ---- ---- ---- ---- 7.081 +.277 6.804 1975 ---- ---- ---- ---- 6.906 +.274 6.632 2000 ---- ---- ---- ---- 6.734 +.271 6.463 2025 ---- ---- ---- ---- 6.566 +.268 6.298 2050 ---- ---- ---- ---- 6.401 +.264 6.137 2075 ---- ---- ---- ---- 6.240 +.261 5.979 2100 ---- ---- ---- ---- 6.082 +.258 5.824 2125 ---- ---- ---- ---- 5.928 +.254 5.674 2150 ---- ---- ---- ---- 5.778 +.250 5.528 2175 ---- ---- ---- ---- 5.632 +.247 5.385 2200 ---- ---- ---- ---- 5.490 +.243 5.247 2225 ---- ---- ---- ---- 5.352 +.239 5.113 2250 ---- ---- ---- ---- 5.219 +.236 4.983 2275 ---- ---- ---- ---- 5.090 +.233 4.857 2300 ---- ---- ---- ---- 4.965 +.229 4.736 2325 ---- ---- ---- ---- 4.844 +.225 4.619 2350 ---- ---- ---- ---- 4.728 +.222 4.506 2375 ---- ---- ---- ---- 4.616 +.218 4.398 2400 ---- ---- ---- ---- 4.508 +.215 4.293 2425 ---- ---- ---- ---- 4.405 +.212 4.193 2450 ---- ---- ---- ---- 4.305 +.208 4.097 2475 ---- ---- ---- ---- 4.209 +.204 4.005 2500 ---- ---- ---- ---- 4.118 +.202 3.916 2525 ---- ---- ---- ---- 4.030 +.198 3.832 2550 ---- ---- ---- ---- 3.946 +.195 3.751 2575 ---- ---- ---- ---- 3.865 +.191 3.674 2600 ---- ---- ---- ---- 3.788 +.188 3.600 2625 ---- ---- ---- ---- 3.715 +.186 3.529 2650 ---- ---- ---- ---- 3.644 +.183 3.461 2675 ---- ---- ---- ---- 3.577 +.180 3.397 2700 ---- ---- ---- ---- 3.512 +.177 3.335 2725 ---- ---- ---- ---- 3.450 +.174 3.276 2750 ---- ---- ---- ---- 3.391 +.172 3.219 2775 ---- ---- ---- ---- 3.334 +.169 3.165 2800 ---- ---- ---- ---- 3.279 +.167 3.112 2825 ---- ---- ---- ---- 3.227 +.165 3.062 2850 ---- ---- ---- ---- 3.176 +.162 3.014 2875 ---- ---- ---- ---- 3.127 +.159 2.968 2900 ---- ---- ---- ---- 3.080 +.157 2.923 2925 ---- ---- ---- ---- 3.035 +.155 2.880 2950 ---- ---- ---- ---- 2.991 +.153 2.838 2975 ---- ---- ---- ---- 2.949 +.151 2.798 3000 ---- ---- ---- ---- 2.908 +.149 2.759 3025 ---- ---- ---- ---- 2.868 +.146 2.722 3050 ---- ---- ---- ---- 2.830 +.145 2.685 3075 ---- ---- ---- ---- 2.793 +.143 2.650 3100 ---- ---- ---- ---- 2.757 +.141 2.616 3125 ---- ---- ---- ---- 2.722 +.139 2.583 3150 ---- ---- ---- ---- 2.688 +.138 2.550 3175 ---- ---- ---- ---- 2.655 +.136 2.519 3200 ---- ---- ---- ---- 2.623 +.134 2.489 3225 ---- ---- ---- ---- 2.591 +.132 2.459 3250 ---- ---- ---- ---- 2.561 +.131 2.430 3275 ---- ---- ---- ---- 2.531 +.129 2.402 3300 ---- ---- ---- ---- 2.502 +.128 2.374 3325 ---- ---- ---- ---- 2.474 +.127 2.347 3350 ---- ---- ---- ---- 2.446 +.125 2.321 3375 ---- ---- ---- ---- 2.419 +.123 2.296 3400 ---- ---- ---- ---- 2.393 +.122 2.271 3425 ---- ---- ---- ---- 2.367 +.121 2.246 3450 ---- ---- ---- ---- 2.342 +.119 2.223 3475 ---- ---- ---- ---- 2.318 +.119 2.199 3500 ---- ---- ---- ---- 2.294 +.117 2.177 3525 ---- ---- ---- ---- 2.270 +.115 2.155 3550 ---- ---- ---- ---- 2.248 +.115 2.133 3575 ---- ---- ---- ---- 2.226 +.114 2.112 3600 ---- ---- ---- ---- 2.204 +.112 2.092 3625 ---- ---- ---- ---- 2.183 +.111 2.072 3650 ---- ---- ---- ---- 2.163 +.110 2.053 3675 ---- ---- ---- ---- 2.143 +.108 2.035 3700 ---- ---- ---- ---- 2.124 +.107 2.017 3725 ---- ---- ---- ---- 2.106 +.107 1.999 3750 ---- ---- ---- ---- 2.088 +.106 1.982 3775 ---- ---- ---- ---- 2.070 +.105 1.965 3800 ---- ---- ---- ---- 2.053 +.104 1.949 3825 ---- ---- ---- ---- 2.037 +.103 1.934 3850 ---- ---- ---- ---- 2.021 +.102 1.919 3875 ---- ---- ---- ---- 2.005 +.101 1.904 3900 ---- ---- ---- ---- 1.990 +.100 1.890 3925 ---- ---- ---- ---- 1.975 +.099 1.876 3950 ---- ---- ---- ---- 1.961 +.098 1.863 3975 ---- ---- ---- ---- 1.947 +.097 1.850 4000 ---- ---- ---- ---- 1.934 +.097 1.837 4025 ---- ---- ---- ---- 1.921 +.096 1.825 4050 ---- ---- ---- ---- 1.909 +.096 1.813 4075 ---- ---- ---- ---- 1.896 +.094 1.802 4100 ---- ---- ---- ---- 1.885 +.094 1.791 4125 ---- ---- ---- ---- 1.873 +.093 1.780 SO DEC25 Silver Option CALL 925 ---- ---- ---- ---- 16.313 +.353 15.960 950 ---- ---- ---- ---- 16.063 +.353 15.710 975 ---- ---- ---- ---- 15.813 +.353 15.460 1000 ---- ---- ---- ---- 15.563 +.352 15.211 1025 ---- ---- ---- ---- 15.316 +.351 14.965 1050 ---- ---- ---- ---- 15.071 +.349 14.722 1075 ---- ---- ---- ---- 14.829 +.349 14.480 1100 ---- ---- ---- ---- 14.588 +.347 14.241 1125 ---- ---- ---- ---- 14.349 +.345 14.004 1150 ---- ---- ---- ---- 14.112 +.344 13.768 1175 ---- ---- ---- ---- 13.877 +.342 13.535 1200 ---- ---- ---- ---- 13.644 +.341 13.303 1225 ---- ---- ---- ---- 13.412 +.339 13.073 1250 ---- ---- ---- ---- 13.182 +.338 12.844 1275 ---- ---- ---- ---- 12.954 +.337 12.617 1300 ---- ---- ---- ---- 12.726 +.335 12.391 1325 ---- ---- ---- ---- 12.501 +.334 12.167 1350 ---- ---- ---- ---- 12.276 +.332 11.944 1375 ---- ---- ---- ---- 12.053 +.330 11.723 1400 ---- ---- ---- ---- 11.831 +.328 11.503 1425 ---- ---- ---- ---- 11.610 +.326 11.284 1450 ---- ---- ---- ---- 11.391 +.325 11.066 1475 ---- ---- ---- ---- 11.172 +.323 10.849 1500 ---- ---- ---- ---- 10.955 +.321 10.634 1525 ---- ---- ---- ---- 10.739 +.319 10.420 1550 ---- ---- ---- ---- 10.525 +.317 10.208 1575 ---- ---- ---- ---- 10.311 +.314 9.997 1600 ---- ---- ---- ---- 10.100 +.313 9.787 1625 ---- ---- ---- ---- 9.890 +.310 9.580 1650 ---- ---- ---- ---- 9.683 +.309 9.374 1675 ---- ---- ---- ---- 9.477 +.306 9.171 1700 ---- ---- ---- ---- 9.274 +.304 8.970 1725 ---- ---- ---- ---- 9.073 +.302 8.771 1750 ---- ---- ---- ---- 8.875 +.299 8.576 1775 ---- ---- ---- ---- 8.679 +.296 8.383 1800 ---- ---- ---- ---- 8.487 +.294 8.193 1825 ---- ---- ---- ---- 8.297 +.291 8.006 1850 ---- ---- ---- ---- 8.111 +.288 7.823 1875 ---- ---- ---- ---- 7.927 +.285 7.642 1900 ---- ---- ---- ---- 7.747 +.282 7.465 1925 ---- ---- ---- ---- 7.570 +.279 7.291 1950 ---- ---- ---- ---- 7.396 +.276 7.120 1975 ---- ---- ---- ---- 7.226 +.274 6.952 2000 ---- ---- ---- ---- 7.059 +.271 6.788 2025 ---- ---- ---- ---- 6.895 +.267 6.628 2050 ---- ---- ---- ---- 6.734 +.264 6.470 2075 ---- ---- ---- ---- 6.578 +.261 6.317 2100 ---- ---- ---- ---- 6.424 +.258 6.166 2125 ---- ---- ---- ---- 6.275 +.255 6.020 2150 ---- ---- ---- ---- 6.129 +.251 5.878 2175 ---- ---- ---- ---- 5.987 +.248 5.739 2200 ---- ---- ---- ---- 5.849 +.245 5.604 2225 ---- ---- ---- ---- 5.715 +.241 5.474 2250 ---- ---- ---- ---- 5.586 +.238 5.348 2275 ---- ---- ---- ---- 5.460 +.235 5.225 2300 ---- ---- ---- ---- 5.339 +.231 5.108 2325 ---- ---- ---- ---- 5.222 +.228 4.994 2350 ---- ---- ---- ---- 5.109 +.225 4.884 2375 ---- ---- ---- ---- 5.001 +.222 4.779 2400 ---- ---- ---- ---- 4.896 +.218 4.678 2425 ---- ---- ---- ---- 4.796 +.215 4.581 2450 ---- ---- ---- ---- 4.700 +.212 4.488 2475 ---- ---- ---- ---- 4.607 +.209 4.398 2500 ---- ---- ---- ---- 4.519 +.206 4.313 2525 ---- ---- ---- ---- 4.434 +.203 4.231 2550 ---- ---- ---- ---- 4.353 +.201 4.152 2575 ---- ---- ---- ---- 4.275 +.197 4.078 2600 ---- ---- ---- ---- 4.201 +.195 4.006 2625 ---- ---- ---- ---- 4.130 +.192 3.938 2650 ---- ---- ---- ---- 4.062 +.189 3.873 2675 ---- ---- ---- ---- 3.997 +.187 3.810 2700 ---- ---- ---- ---- 3.935 +.184 3.751 2725 ---- ---- ---- ---- 3.875 +.182 3.693 2750 ---- ---- ---- ---- 3.818 +.179 3.639 2775 ---- ---- ---- ---- 3.763 +.176 3.587 2800 ---- ---- ---- ---- 3.711 +.175 3.536 2825 ---- ---- ---- ---- 3.660 +.172 3.488 2850 ---- ---- ---- ---- 3.612 +.170 3.442 2875 ---- ---- ---- ---- 3.565 +.168 3.397 2900 ---- ---- ---- ---- 3.520 +.166 3.354 2925 ---- ---- ---- ---- 3.476 +.164 3.312 2950 ---- ---- ---- ---- 3.434 +.162 3.272 2975 ---- ---- ---- ---- 3.394 +.161 3.233 3000 ---- ---- ---- ---- 3.354 +.158 3.196 3025 ---- ---- ---- ---- 3.316 +.156 3.160 3050 ---- ---- ---- ---- 3.279 +.154 3.125 3075 ---- ---- ---- ---- 3.244 +.153 3.091 3100 ---- ---- ---- ---- 3.209 +.151 3.058 3125 ---- ---- ---- ---- 3.175 +.149 3.026 3150 ---- ---- ---- ---- 3.142 +.148 2.994 3175 ---- ---- ---- ---- 3.110 +.146 2.964 3200 ---- ---- ---- ---- 3.079 +.145 2.934 3225 ---- ---- ---- ---- 3.049 +.143 2.906 3250 ---- ---- ---- ---- 3.019 +.142 2.877 3275 ---- ---- ---- ---- 2.991 +.141 2.850 3300 ---- ---- ---- ---- 2.962 +.139 2.823 3325 ---- ---- ---- ---- 2.935 +.138 2.797 3350 ---- ---- ---- ---- 2.908 +.136 2.772 3375 ---- ---- ---- ---- 2.882 +.135 2.747 3400 ---- ---- ---- ---- 2.856 +.134 2.722 3425 ---- ---- ---- ---- 2.831 +.133 2.698 3450 ---- ---- ---- ---- 2.806 +.131 2.675 3475 ---- ---- ---- ---- 2.782 +.130 2.652 3500 ---- ---- ---- ---- 2.759 +.129 2.630 3525 ---- ---- ---- ---- 2.736 +.128 2.608 3550 ---- ---- ---- ---- 2.714 +.127 2.587 3575 ---- ---- ---- ---- 2.692 +.125 2.567 3600 ---- ---- ---- ---- 2.671 +.124 2.547 3625 ---- ---- ---- ---- 2.651 +.124 2.527 3650 ---- ---- ---- ---- 2.631 +.122 2.509 3675 ---- ---- ---- ---- 2.612 +.122 2.490 3700 ---- ---- ---- ---- 2.593 +.121 2.472 3725 ---- ---- ---- ---- 2.575 +.120 2.455 3750 ---- ---- ---- ---- 2.557 +.118 2.439 3775 ---- ---- ---- ---- 2.540 +.118 2.422 3800 ---- ---- ---- ---- 2.523 +.116 2.407 3825 ---- ---- ---- ---- 2.507 +.116 2.391 3850 ---- ---- ---- ---- 2.491 +.114 2.377 3875 ---- ---- ---- ---- 2.476 +.114 2.362 3900 ---- ---- ---- ---- 2.462 +.114 2.348 3925 ---- ---- ---- ---- 2.447 +.112 2.335 3950 ---- ---- ---- ---- 2.434 +.112 2.322 3975 ---- ---- ---- ---- 2.420 +.111 2.309 4000 ---- ---- ---- ---- 2.407 +.110 2.297 4025 ---- ---- ---- ---- 2.395 +.110 2.285 4050 ---- ---- ---- ---- 2.382 +.108 2.274 4075 ---- ---- ---- ---- 2.371 +.108 2.263 4100 ---- ---- ---- ---- 2.359 +.107 2.252 4125 ---- ---- ---- ---- 2.348 +.106 2.242 SO JUL26 Silver Option CALL 1025 ---- ---- ---- ---- 16.144 +.348 15.796 1050 ---- ---- ---- ---- 15.909 +.347 15.562 1075 ---- ---- ---- ---- 15.675 +.345 15.330 1100 ---- ---- ---- ---- 15.444 +.345 15.099 1125 ---- ---- ---- ---- 15.214 +.343 14.871 1150 ---- ---- ---- ---- 14.986 +.342 14.644 1175 ---- ---- ---- ---- 14.760 +.341 14.419 1200 ---- ---- ---- ---- 14.534 +.339 14.195 1225 ---- ---- ---- ---- 14.311 +.338 13.973 1250 ---- ---- ---- ---- 14.089 +.337 13.752 1275 ---- ---- ---- ---- 13.868 +.336 13.532 1300 ---- ---- ---- ---- 13.648 +.334 13.314 1325 ---- ---- ---- ---- 13.429 +.332 13.097 1350 ---- ---- ---- ---- 13.212 +.331 12.881 1375 ---- ---- ---- ---- 12.996 +.329 12.667 1400 ---- ---- ---- ---- 12.781 +.328 12.453 1425 ---- ---- ---- ---- 12.566 +.326 12.240 1450 ---- ---- ---- ---- 12.353 +.324 12.029 1475 ---- ---- ---- ---- 12.141 +.323 11.818 1500 ---- ---- ---- ---- 11.929 +.320 11.609 1525 ---- ---- ---- ---- 11.719 +.319 11.400 1550 ---- ---- ---- ---- 11.509 +.317 11.192 1575 ---- ---- ---- ---- 11.301 +.316 10.985 1600 ---- ---- ---- ---- 11.093 +.314 10.779 1625 ---- ---- ---- ---- 10.886 +.311 10.575 1650 ---- ---- ---- ---- 10.681 +.310 10.371 1675 ---- ---- ---- ---- 10.476 +.307 10.169 1700 ---- ---- ---- ---- 10.274 +.306 9.968 1725 ---- ---- ---- ---- 10.073 +.304 9.769 1750 ---- ---- ---- ---- 9.874 +.301 9.573 1775 ---- ---- ---- ---- 9.677 +.299 9.378 1800 ---- ---- ---- ---- 9.482 +.297 9.185 1825 ---- ---- ---- ---- 9.290 +.294 8.996 1850 ---- ---- ---- ---- 9.101 +.292 8.809 1875 ---- ---- ---- ---- 8.914 +.289 8.625 1900 ---- ---- ---- ---- 8.731 +.287 8.444 1925 ---- ---- ---- ---- 8.551 +.285 8.266 1950 ---- ---- ---- ---- 8.373 +.281 8.092 1975 ---- ---- ---- ---- 8.199 +.279 7.920 2000 ---- ---- ---- ---- 8.028 +.276 7.752 2025 ---- ---- ---- ---- 7.860 +.273 7.587 2050 ---- ---- ---- ---- 7.696 +.271 7.425 2075 ---- ---- ---- ---- 7.534 +.268 7.266 2100 ---- ---- ---- ---- 7.376 +.265 7.111 2125 ---- ---- ---- ---- 7.221 +.262 6.959 2150 ---- ---- ---- ---- 7.070 +.260 6.810 2175 ---- ---- ---- ---- 6.922 +.257 6.665 2200 ---- ---- ---- ---- 6.777 +.254 6.523 2225 ---- ---- ---- ---- 6.636 +.251 6.385 2250 ---- ---- ---- ---- 6.499 +.248 6.251 2275 ---- ---- ---- ---- 6.365 +.245 6.120 2300 ---- ---- ---- ---- 6.236 +.242 5.994 2325 ---- ---- ---- ---- 6.110 +.239 5.871 2350 ---- ---- ---- ---- 5.989 +.236 5.753 2375 ---- ---- ---- ---- 5.872 +.234 5.638 2400 ---- ---- ---- ---- 5.759 +.231 5.528 2425 ---- ---- ---- ---- 5.650 +.228 5.422 2450 ---- ---- ---- ---- 5.545 +.225 5.320 2475 ---- ---- ---- ---- 5.444 +.222 5.222 2500 ---- ---- ---- ---- 5.347 +.219 5.128 2525 ---- ---- ---- ---- 5.255 +.217 5.038 2550 ---- ---- ---- ---- 5.166 +.214 4.952 2575 ---- ---- ---- ---- 5.081 +.211 4.870 2600 ---- ---- ---- ---- 4.999 +.208 4.791 2625 ---- ---- ---- ---- 4.921 +.205 4.716 2650 ---- ---- ---- ---- 4.847 +.203 4.644 2675 ---- ---- ---- ---- 4.776 +.201 4.575 2700 ---- ---- ---- ---- 4.709 +.199 4.510 2725 ---- ---- ---- ---- 4.644 +.196 4.448 2750 ---- ---- ---- ---- 4.583 +.194 4.389 2775 ---- ---- ---- ---- 4.524 +.191 4.333 2800 ---- ---- ---- ---- 4.468 +.189 4.279 2825 ---- ---- ---- ---- 4.415 +.187 4.228 2850 ---- ---- ---- ---- 4.364 +.185 4.179 2875 ---- ---- ---- ---- 4.315 +.183 4.132 2900 ---- ---- ---- ---- 4.268 +.181 4.087 2925 ---- ---- ---- ---- 4.223 +.179 4.044 2950 ---- ---- ---- ---- 4.180 +.178 4.002 2975 ---- ---- ---- ---- 4.138 +.176 3.962 3000 ---- ---- ---- ---- 4.098 +.174 3.924 3025 ---- ---- ---- ---- 4.060 +.173 3.887 3050 ---- ---- ---- ---- 4.022 +.170 3.852 3075 ---- ---- ---- ---- 3.986 +.169 3.817 3100 ---- ---- ---- ---- 3.952 +.168 3.784 3125 ---- ---- ---- ---- 3.918 +.166 3.752 3150 ---- ---- ---- ---- 3.886 +.165 3.721 3175 ---- ---- ---- ---- 3.854 +.163 3.691 3200 ---- ---- ---- ---- 3.823 +.161 3.662 3225 ---- ---- ---- ---- 3.793 +.160 3.633 3250 ---- ---- ---- ---- 3.764 +.159 3.605 3275 ---- ---- ---- ---- 3.736 +.158 3.578 3300 ---- ---- ---- ---- 3.708 +.156 3.552 3325 ---- ---- ---- ---- 3.681 +.155 3.526 3350 ---- ---- ---- ---- 3.655 +.154 3.501 3375 ---- ---- ---- ---- 3.629 +.152 3.477 3400 ---- ---- ---- ---- 3.604 +.151 3.453 3425 ---- ---- ---- ---- 3.580 +.150 3.430 3450 ---- ---- ---- ---- 3.556 +.149 3.407 3475 ---- ---- ---- ---- 3.532 +.148 3.384 3500 ---- ---- ---- ---- 3.509 +.147 3.362 3525 ---- ---- ---- ---- 3.487 +.146 3.341 3550 ---- ---- ---- ---- 3.465 +.145 3.320 3575 ---- ---- ---- ---- 3.443 +.144 3.299 3600 ---- ---- ---- ---- 3.422 +.143 3.279 3625 ---- ---- ---- ---- 3.401 +.141 3.260 3650 ---- ---- ---- ---- 3.381 +.140 3.241 3675 ---- ---- ---- ---- 3.362 +.140 3.222 3700 ---- ---- ---- ---- 3.343 +.139 3.204 3725 ---- ---- ---- ---- 3.325 +.138 3.187 3750 ---- ---- ---- ---- 3.307 +.137 3.170 3775 ---- ---- ---- ---- 3.289 +.136 3.153 3800 ---- ---- ---- ---- 3.273 +.135 3.138 3825 ---- ---- ---- ---- 3.256 +.134 3.122 3850 ---- ---- ---- ---- 3.241 +.134 3.107 3875 ---- ---- ---- ---- 3.225 +.132 3.093 3900 ---- ---- ---- ---- 3.211 +.132 3.079 SO DEC26 Silver Option CALL 1025 ---- ---- ---- ---- 16.283 +.347 15.936 1050 ---- ---- ---- ---- 16.052 +.345 15.707 1075 ---- ---- ---- ---- 15.824 +.345 15.479 1100 ---- ---- ---- ---- 15.598 +.344 15.254 1125 ---- ---- ---- ---- 15.373 +.343 15.030 1150 ---- ---- ---- ---- 15.149 +.341 14.808 1175 ---- ---- ---- ---- 14.927 +.340 14.587 1200 ---- ---- ---- ---- 14.707 +.339 14.368 1225 ---- ---- ---- ---- 14.488 +.338 14.150 1250 ---- ---- ---- ---- 14.270 +.336 13.934 1275 ---- ---- ---- ---- 14.053 +.335 13.718 1300 ---- ---- ---- ---- 13.837 +.333 13.504 1325 ---- ---- ---- ---- 13.623 +.332 13.291 1350 ---- ---- ---- ---- 13.409 +.330 13.079 1375 ---- ---- ---- ---- 13.197 +.329 12.868 1400 ---- ---- ---- ---- 12.985 +.327 12.658 1425 ---- ---- ---- ---- 12.775 +.326 12.449 1450 ---- ---- ---- ---- 12.565 +.324 12.241 1475 ---- ---- ---- ---- 12.356 +.322 12.034 1500 ---- ---- ---- ---- 12.148 +.321 11.827 1525 ---- ---- ---- ---- 11.941 +.319 11.622 1550 ---- ---- ---- ---- 11.734 +.317 11.417 1575 ---- ---- ---- ---- 11.528 +.315 11.213 1600 ---- ---- ---- ---- 11.323 +.313 11.010 1625 ---- ---- ---- ---- 11.120 +.312 10.808 1650 ---- ---- ---- ---- 10.917 +.310 10.607 1675 ---- ---- ---- ---- 10.715 +.307 10.408 1700 ---- ---- ---- ---- 10.515 +.305 10.210 1725 ---- ---- ---- ---- 10.317 +.303 10.014 1750 ---- ---- ---- ---- 10.121 +.302 9.819 1775 ---- ---- ---- ---- 9.926 +.299 9.627 1800 ---- ---- ---- ---- 9.734 +.296 9.438 1825 ---- ---- ---- ---- 9.545 +.295 9.250 1850 ---- ---- ---- ---- 9.358 +.292 9.066 1875 ---- ---- ---- ---- 9.175 +.290 8.885 1900 ---- ---- ---- ---- 8.994 +.287 8.707 1925 ---- ---- ---- ---- 8.816 +.285 8.531 1950 ---- ---- ---- ---- 8.642 +.283 8.359 1975 ---- ---- ---- ---- 8.471 +.280 8.191 2000 ---- ---- ---- ---- 8.302 +.277 8.025 2025 ---- ---- ---- ---- 8.137 +.275 7.862 2050 ---- ---- ---- ---- 7.975 +.272 7.703 2075 ---- ---- ---- ---- 7.817 +.270 7.547 2100 ---- ---- ---- ---- 7.661 +.267 7.394 2125 ---- ---- ---- ---- 7.509 +.264 7.245 2150 ---- ---- ---- ---- 7.360 +.261 7.099 2175 ---- ---- ---- ---- 7.215 +.259 6.956 2200 ---- ---- ---- ---- 7.073 +.256 6.817 2225 ---- ---- ---- ---- 6.934 +.253 6.681 2250 ---- ---- ---- ---- 6.799 +.250 6.549 2275 ---- ---- ---- ---- 6.669 +.248 6.421 2300 ---- ---- ---- ---- 6.542 +.245 6.297 2325 ---- ---- ---- ---- 6.419 +.242 6.177 2350 ---- ---- ---- ---- 6.300 +.239 6.061 2375 ---- ---- ---- ---- 6.185 +.237 5.948 2400 ---- ---- ---- ---- 6.074 +.233 5.841 2425 ---- ---- ---- ---- 5.968 +.231 5.737 2450 ---- ---- ---- ---- 5.865 +.228 5.637 2475 ---- ---- ---- ---- 5.767 +.226 5.541 2500 ---- ---- ---- ---- 5.673 +.223 5.450 2525 ---- ---- ---- ---- 5.582 +.220 5.362 2550 ---- ---- ---- ---- 5.496 +.218 5.278 2575 ---- ---- ---- ---- 5.413 +.215 5.198 2600 ---- ---- ---- ---- 5.334 +.213 5.121 2625 ---- ---- ---- ---- 5.259 +.211 5.048 2650 ---- ---- ---- ---- 5.187 +.208 4.979 2675 ---- ---- ---- ---- 5.118 +.205 4.913 2700 ---- ---- ---- ---- 5.053 +.203 4.850 2725 ---- ---- ---- ---- 4.991 +.201 4.790 2750 ---- ---- ---- ---- 4.932 +.199 4.733 2775 ---- ---- ---- ---- 4.876 +.198 4.678 2800 ---- ---- ---- ---- 4.822 +.195 4.627 2825 ---- ---- ---- ---- 4.771 +.193 4.578 2850 ---- ---- ---- ---- 4.722 +.191 4.531 2875 ---- ---- ---- ---- 4.675 +.189 4.486 2900 ---- ---- ---- ---- 4.630 +.187 4.443 2925 ---- ---- ---- ---- 4.588 +.186 4.402 2950 ---- ---- ---- ---- 4.547 +.185 4.362 2975 ---- ---- ---- ---- 4.507 +.182 4.325 3000 ---- ---- ---- ---- 4.469 +.181 4.288 3025 ---- ---- ---- ---- 4.432 +.179 4.253 3050 ---- ---- ---- ---- 4.397 +.178 4.219 3075 ---- ---- ---- ---- 4.363 +.176 4.187 3100 ---- ---- ---- ---- 4.330 +.174 4.156 3125 ---- ---- ---- ---- 4.299 +.174 4.125 3150 ---- ---- ---- ---- 4.268 +.172 4.096 3175 ---- ---- ---- ---- 4.238 +.170 4.068 3200 ---- ---- ---- ---- 4.209 +.169 4.040 3225 ---- ---- ---- ---- 4.181 +.168 4.013 3250 ---- ---- ---- ---- 4.154 +.167 3.987 3275 ---- ---- ---- ---- 4.127 +.166 3.961 3300 ---- ---- ---- ---- 4.101 +.164 3.937 3325 ---- ---- ---- ---- 4.075 +.163 3.912 3350 ---- ---- ---- ---- 4.051 +.162 3.889 3375 ---- ---- ---- ---- 4.026 +.160 3.866 3400 ---- ---- ---- ---- 4.003 +.160 3.843 3425 ---- ---- ---- ---- 3.980 +.159 3.821 3450 ---- ---- ---- ---- 3.957 +.157 3.800 3475 ---- ---- ---- ---- 3.935 +.157 3.778 3500 ---- ---- ---- ---- 3.913 +.155 3.758 3525 ---- ---- ---- ---- 3.892 +.154 3.738 3550 ---- ---- ---- ---- 3.871 +.153 3.718 3575 ---- ---- ---- ---- 3.851 +.153 3.698 3600 ---- ---- ---- ---- 3.831 +.151 3.680 3625 ---- ---- ---- ---- 3.812 +.151 3.661 3650 ---- ---- ---- ---- 3.793 +.150 3.643 3675 ---- ---- ---- ---- 3.774 +.148 3.626 3700 ---- ---- ---- ---- 3.757 +.148 3.609 3725 ---- ---- ---- ---- 3.739 +.147 3.592 3750 ---- ---- ---- ---- 3.723 +.146 3.577 3775 ---- ---- ---- ---- 3.706 +.145 3.561 3800 ---- ---- ---- ---- 3.691 +.145 3.546 3825 ---- ---- ---- ---- 3.676 +.144 3.532 3850 ---- ---- ---- ---- 3.661 +.143 3.518 3875 ---- ---- ---- ---- 3.647 +.142 3.505 3900 ---- ---- ---- ---- 3.633 +.141 3.492 SO JUL27 Silver Option CALL 1025 ---- ---- ---- ---- 16.452 +.346 16.106 1050 ---- ---- ---- ---- 16.228 +.345 15.883 1075 ---- ---- ---- ---- 16.006 +.344 15.662 1100 ---- ---- ---- ---- 15.785 +.343 15.442 1125 ---- ---- ---- ---- 15.566 +.342 15.224 1150 ---- ---- ---- ---- 15.349 +.341 15.008 1175 ---- ---- ---- ---- 15.132 +.339 14.793 1200 ---- ---- ---- ---- 14.917 +.338 14.579 1225 ---- ---- ---- ---- 14.703 +.336 14.367 1250 ---- ---- ---- ---- 14.491 +.336 14.155 1275 ---- ---- ---- ---- 14.279 +.334 13.945 1300 ---- ---- ---- ---- 14.068 +.332 13.736 1325 ---- ---- ---- ---- 13.859 +.332 13.527 1350 ---- ---- ---- ---- 13.650 +.330 13.320 1375 ---- ---- ---- ---- 13.442 +.328 13.114 1400 ---- ---- ---- ---- 13.235 +.327 12.908 1425 ---- ---- ---- ---- 13.029 +.326 12.703 1450 ---- ---- ---- ---- 12.823 +.323 12.500 1475 ---- ---- ---- ---- 12.618 +.322 12.296 1500 ---- ---- ---- ---- 12.414 +.320 12.094 1525 ---- ---- ---- ---- 12.211 +.319 11.892 1550 ---- ---- ---- ---- 12.008 +.317 11.691 1575 ---- ---- ---- ---- 11.806 +.315 11.491 1600 ---- ---- ---- ---- 11.605 +.314 11.291 1625 ---- ---- ---- ---- 11.404 +.311 11.093 1650 ---- ---- ---- ---- 11.205 +.310 10.895 1675 ---- ---- ---- ---- 11.006 +.307 10.699 1700 ---- ---- ---- ---- 10.810 +.306 10.504 1725 ---- ---- ---- ---- 10.615 +.304 10.311 1750 ---- ---- ---- ---- 10.421 +.301 10.120 1775 ---- ---- ---- ---- 10.230 +.299 9.931 1800 ---- ---- ---- ---- 10.041 +.297 9.744 1825 ---- ---- ---- ---- 9.855 +.295 9.560 1850 ---- ---- ---- ---- 9.672 +.293 9.379 1875 ---- ---- ---- ---- 9.492 +.291 9.201 1900 ---- ---- ---- ---- 9.314 +.288 9.026 1925 ---- ---- ---- ---- 9.140 +.286 8.854 1950 ---- ---- ---- ---- 8.969 +.284 8.685 1975 ---- ---- ---- ---- 8.801 +.281 8.520 2000 ---- ---- ---- ---- 8.636 +.279 8.357 2025 ---- ---- ---- ---- 8.474 +.276 8.198 2050 ---- ---- ---- ---- 8.316 +.274 8.042 2075 ---- ---- ---- ---- 8.161 +.271 7.890 2100 ---- ---- ---- ---- 8.008 +.268 7.740 2125 ---- ---- ---- ---- 7.860 +.266 7.594 2150 ---- ---- ---- ---- 7.714 +.263 7.451 2175 ---- ---- ---- ---- 7.572 +.261 7.311 2200 ---- ---- ---- ---- 7.433 +.258 7.175 2225 ---- ---- ---- ---- 7.298 +.255 7.043 2250 ---- ---- ---- ---- 7.167 +.253 6.914 2275 ---- ---- ---- ---- 7.039 +.250 6.789 2300 ---- ---- ---- ---- 6.915 +.247 6.668 2325 ---- ---- ---- ---- 6.795 +.245 6.550 2350 ---- ---- ---- ---- 6.679 +.242 6.437 2375 ---- ---- ---- ---- 6.568 +.240 6.328 2400 ---- ---- ---- ---- 6.460 +.237 6.223 2425 ---- ---- ---- ---- 6.357 +.234 6.123 2450 ---- ---- ---- ---- 6.258 +.232 6.026 2475 ---- ---- ---- ---- 6.163 +.230 5.933 2500 ---- ---- ---- ---- 6.072 +.227 5.845 2525 ---- ---- ---- ---- 5.985 +.225 5.760 2550 ---- ---- ---- ---- 5.902 +.223 5.679 2575 ---- ---- ---- ---- 5.822 +.220 5.602 2600 ---- ---- ---- ---- 5.746 +.218 5.528 2625 ---- ---- ---- ---- 5.674 +.216 5.458 2650 ---- ---- ---- ---- 5.606 +.214 5.392 2675 ---- ---- ---- ---- 5.540 +.211 5.329 2700 ---- ---- ---- ---- 5.478 +.209 5.269 2725 ---- ---- ---- ---- 5.420 +.208 5.212 2750 ---- ---- ---- ---- 5.364 +.206 5.158 2775 ---- ---- ---- ---- 5.311 +.204 5.107 2800 ---- ---- ---- ---- 5.260 +.202 5.058 2825 ---- ---- ---- ---- 5.212 +.200 5.012 2850 ---- ---- ---- ---- 5.166 +.198 4.968 2875 ---- ---- ---- ---- 5.123 +.197 4.926 2900 ---- ---- ---- ---- 5.081 +.195 4.886 2925 ---- ---- ---- ---- 5.042 +.194 4.848 2950 ---- ---- ---- ---- 5.003 +.191 4.812 2975 ---- ---- ---- ---- 4.967 +.190 4.777 3000 ---- ---- ---- ---- 4.932 +.189 4.743 3025 ---- ---- ---- ---- 4.898 +.187 4.711 3050 ---- ---- ---- ---- 4.866 +.186 4.680 3075 ---- ---- ---- ---- 4.835 +.185 4.650 3100 ---- ---- ---- ---- 4.805 +.184 4.621 3125 ---- ---- ---- ---- 4.776 +.182 4.594 3150 ---- ---- ---- ---- 4.748 +.181 4.567 3175 ---- ---- ---- ---- 4.720 +.179 4.541 3200 ---- ---- ---- ---- 4.694 +.178 4.516 3225 ---- ---- ---- ---- 4.668 +.177 4.491 3250 ---- ---- ---- ---- 4.643 +.175 4.468 3275 ---- ---- ---- ---- 4.619 +.175 4.444 3300 ---- ---- ---- ---- 4.596 +.174 4.422 3325 ---- ---- ---- ---- 4.573 +.173 4.400 3350 ---- ---- ---- ---- 4.550 +.171 4.379 3375 ---- ---- ---- ---- 4.528 +.170 4.358 3400 ---- ---- ---- ---- 4.507 +.170 4.337 3425 ---- ---- ---- ---- 4.486 +.169 4.317 3450 ---- ---- ---- ---- 4.465 +.167 4.298 3475 ---- ---- ---- ---- 4.445 +.166 4.279 3500 ---- ---- ---- ---- 4.426 +.166 4.260 3525 ---- ---- ---- ---- 4.406 +.164 4.242 3550 ---- ---- ---- ---- 4.388 +.164 4.224 3575 ---- ---- ---- ---- 4.369 +.163 4.206 3600 ---- ---- ---- ---- 4.351 +.162 4.189 3625 ---- ---- ---- ---- 4.334 +.161 4.173 3650 ---- ---- ---- ---- 4.317 +.161 4.156 3675 ---- ---- ---- ---- 4.300 +.159 4.141 3700 ---- ---- ---- ---- 4.284 +.158 4.126 3725 ---- ---- ---- ---- 4.269 +.158 4.111 3750 ---- ---- ---- ---- 4.254 +.157 4.097 3775 ---- ---- ---- ---- 4.240 +.157 4.083 3800 ---- ---- ---- ---- 4.226 +.156 4.070 3825 ---- ---- ---- ---- 4.212 +.155 4.057 3850 ---- ---- ---- ---- 4.200 +.155 4.045 3875 ---- ---- ---- ---- 4.187 +.154 4.033 3900 ---- ---- ---- ---- 4.175 +.153 4.022 3925 ---- ---- ---- ---- 4.164 +.152 4.012 SO DEC27 Silver Option CALL 1300 ---- ---- ---- ---- 14.280 +.333 13.947 1325 ---- ---- ---- ---- 14.074 +.331 13.743 1350 ---- ---- ---- ---- 13.869 +.330 13.539 1375 ---- ---- ---- ---- 13.665 +.328 13.337 1400 ---- ---- ---- ---- 13.461 +.326 13.135 1425 ---- ---- ---- ---- 13.258 +.325 12.933 1450 ---- ---- ---- ---- 13.056 +.323 12.733 1475 ---- ---- ---- ---- 12.855 +.322 12.533 1500 ---- ---- ---- ---- 12.654 +.320 12.334 1525 ---- ---- ---- ---- 12.454 +.318 12.136 1550 ---- ---- ---- ---- 12.254 +.316 11.938 1575 ---- ---- ---- ---- 12.055 +.315 11.740 1600 ---- ---- ---- ---- 11.857 +.314 11.543 1625 ---- ---- ---- ---- 11.659 +.312 11.347 1650 ---- ---- ---- ---- 11.462 +.310 11.152 1675 ---- ---- ---- ---- 11.266 +.308 10.958 1700 ---- ---- ---- ---- 11.071 +.306 10.765 1725 ---- ---- ---- ---- 10.877 +.304 10.573 1750 ---- ---- ---- ---- 10.685 +.301 10.384 1775 ---- ---- ---- ---- 10.495 +.299 10.196 1800 ---- ---- ---- ---- 10.307 +.297 10.010 1825 ---- ---- ---- ---- 10.122 +.296 9.826 1850 ---- ---- ---- ---- 9.939 +.293 9.646 1875 ---- ---- ---- ---- 9.759 +.291 9.468 1900 ---- ---- ---- ---- 9.582 +.289 9.293 1925 ---- ---- ---- ---- 9.409 +.287 9.122 1950 ---- ---- ---- ---- 9.238 +.284 8.954 1975 ---- ---- ---- ---- 9.070 +.282 8.788 2000 ---- ---- ---- ---- 8.906 +.280 8.626 2025 ---- ---- ---- ---- 8.745 +.277 8.468 2050 ---- ---- ---- ---- 8.587 +.275 8.312 2075 ---- ---- ---- ---- 8.432 +.272 8.160 2100 ---- ---- ---- ---- 8.280 +.269 8.011 2125 ---- ---- ---- ---- 8.132 +.267 7.865 2150 ---- ---- ---- ---- 7.987 +.265 7.722 2175 ---- ---- ---- ---- 7.845 +.262 7.583 2200 ---- ---- ---- ---- 7.706 +.259 7.447 2225 ---- ---- ---- ---- 7.571 +.257 7.314 2250 ---- ---- ---- ---- 7.440 +.255 7.185 2275 ---- ---- ---- ---- 7.312 +.252 7.060 2300 ---- ---- ---- ---- 7.188 +.250 6.938 2325 ---- ---- ---- ---- 7.068 +.247 6.821 2350 ---- ---- ---- ---- 6.952 +.245 6.707 2375 ---- ---- ---- ---- 6.840 +.243 6.597 2400 ---- ---- ---- ---- 6.732 +.240 6.492 2425 ---- ---- ---- ---- 6.628 +.237 6.391 2450 ---- ---- ---- ---- 6.528 +.234 6.294 2475 ---- ---- ---- ---- 6.433 +.233 6.200 2500 ---- ---- ---- ---- 6.342 +.231 6.111 2525 ---- ---- ---- ---- 6.254 +.228 6.026 2550 ---- ---- ---- ---- 6.171 +.226 5.945 2575 ---- ---- ---- ---- 6.091 +.223 5.868 2600 ---- ---- ---- ---- 6.015 +.221 5.794 2625 ---- ---- ---- ---- 5.943 +.219 5.724 2650 ---- ---- ---- ---- 5.875 +.217 5.658 2675 ---- ---- ---- ---- 5.810 +.215 5.595 2700 ---- ---- ---- ---- 5.748 +.213 5.535 2725 ---- ---- ---- ---- 5.690 +.212 5.478 2750 ---- ---- ---- ---- 5.634 +.209 5.425 2775 ---- ---- ---- ---- 5.582 +.208 5.374 2800 ---- ---- ---- ---- 5.532 +.205 5.327 2825 ---- ---- ---- ---- 5.485 +.204 5.281 2850 ---- ---- ---- ---- 5.441 +.203 5.238 2875 ---- ---- ---- ---- 5.398 +.200 5.198 2900 ---- ---- ---- ---- 5.358 +.199 5.159 2925 ---- ---- ---- ---- 5.320 +.198 5.122 2950 ---- ---- ---- ---- 5.283 +.196 5.087 2975 ---- ---- ---- ---- 5.249 +.195 5.054 3000 ---- ---- ---- ---- 5.215 +.193 5.022 3025 ---- ---- ---- ---- 5.183 +.192 4.991 3050 ---- ---- ---- ---- 5.152 +.190 4.962 3075 ---- ---- ---- ---- 5.123 +.190 4.933 3100 ---- ---- ---- ---- 5.095 +.189 4.906 3125 ---- ---- ---- ---- 5.068 +.187 4.881 3150 ---- ---- ---- ---- 5.041 +.185 4.856 3175 ---- ---- ---- ---- 5.016 +.185 4.831 3200 ---- ---- ---- ---- 4.992 +.184 4.808 3225 ---- ---- ---- ---- 4.968 +.182 4.786 3250 ---- ---- ---- ---- 4.945 +.181 4.764 3275 ---- ---- ---- ---- 4.923 +.181 4.742 3300 ---- ---- ---- ---- 4.901 +.179 4.722 3325 ---- ---- ---- ---- 4.880 +.179 4.701 3350 ---- ---- ---- ---- 4.859 +.177 4.682 3375 ---- ---- ---- ---- 4.839 +.176 4.663 3400 ---- ---- ---- ---- 4.820 +.176 4.644 3425 ---- ---- ---- ---- 4.800 +.174 4.626 3450 ---- ---- ---- ---- 4.782 +.174 4.608 3475 ---- ---- ---- ---- 4.763 +.172 4.591 3500 ---- ---- ---- ---- 4.746 +.172 4.574 3525 ---- ---- ---- ---- 4.728 +.171 4.557 3550 ---- ---- ---- ---- 4.711 +.170 4.541 3575 ---- ---- ---- ---- 4.694 +.169 4.525 3600 ---- ---- ---- ---- 4.678 +.169 4.509 3625 ---- ---- ---- ---- 4.662 +.168 4.494 3650 ---- ---- ---- ---- 4.646 +.166 4.480 3675 ---- ---- ---- ---- 4.631 +.166 4.465 3700 ---- ---- ---- ---- 4.617 +.166 4.451 3725 ---- ---- ---- ---- 4.603 +.165 4.438 3750 ---- ---- ---- ---- 4.589 +.164 4.425 3775 ---- ---- ---- ---- 4.576 +.163 4.413 3800 ---- ---- ---- ---- 4.564 +.163 4.401 3825 ---- ---- ---- ---- 4.551 +.162 4.389 3850 ---- ---- ---- ---- 4.540 +.161 4.379 3875 ---- ---- ---- ---- 4.529 +.161 4.368 3900 ---- ---- ---- ---- 4.518 +.160 4.358 3925 ---- ---- ---- ---- 4.508 +.159 4.349 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 ---- ---- ---- ---- .002 +.001 .001 7 1600 ---- ---- ---- ---- .002 .000 .002 62 1625 ---- ---- ---- ---- .002 .000 .002 64 1650 ---- ---- ---- ---- .002 .000 .002 69 1675 ---- ---- ---- ---- .003 .000 .003 174 1700 ---- ---- ---- ---- .003 .000 .003 166 1725 ---- ---- ---- ---- .003 -.001 .004 11 1750 ---- ---- ---- ---- .004 .000 .004 250 1775 ---- ---- ---- ---- .004 -.001 .005 23 1800 .003 .003 .003 .003 .005 -.001 2 .006 2 226 1825 ---- ---- ---- ---- .006 -.001 .007 36 1850 ---- ---- ---- ---- .007 -.001 .008 5 160 1875 ---- ---- .009A .009A .008 -.002 .010 15 1900 ---- ---- .008A .008A .009 -.003 1 .012 330 1925 ---- ---- .011A .011A .011 -.004 8 .015 31 1950 .013 .013 .011 .013 .013 -.005 10 .018 6 86 1975 ---- ---- .017A .017A .016 -.006 .022 1 53 2000 .019 .020 .019 .020 .020 -.008 97 .028 48 1913 2025 ---- ---- .025A .025A .025 -.010 7 .035 5 58 2050 ---- ---- .030A .030A .031 -.013 .044 13 155 2075 .049 .049 .038 .038 .040 -.016 14 .056 1 88 2090 ---- ---- .044A .044A .046 -.020 .066 2095 ---- ---- .046A .046A .048 -.021 .069 2100 .060 .060 .048A .048A .051 -.022 19 .073 19 1698 2105 ---- ---- .051A .051A .054 -.022 .076 2 2 2110 ---- ---- .053A .053A .056 -.025 1 .081 2 2 2115 ---- ---- .056A .056A .059 -.026 .085 3 2120 ---- ---- .058A .058A .062 -.027 .089 2 2 2125 ---- ---- .062A .062A .066 -.028 .094 13 160 2130 ---- .100B .065A .065A .069 -.030 1 .099 2 6 2135 ---- ---- .068A .068A .073 -.032 .105 26 26 2140 ---- .111B .071A .071A .077 -.033 .110 22 22 2145 ---- ---- .075A .075A .081 -.035 .116 7 16 2150 .106 .106 .078A .078A .085 -.037 3 .122 24 306 2155 ---- ---- .083A .083A .090 -.039 .129 5 2160 ---- ---- .088A .088A .095 -.041 .136 1 20 2165 ---- .144B .091A .091A .100 -.043 8 .143 33 2170 .141 .153B .096A .096A .105 -.046 1 .151 24 2175 ---- .164B .102A .102A .111 -.048 16 .159 21 156 2180 ---- .169B .106A .106A .117 -.051 1 .168 5 51 2185 ---- .182B .112A .112A .123 -.054 .177 24 2190 ---- .192B .118A .118A .130 -.056 .186 119 2195 .127 .202B .124A .130B .137 -.059 1 .196 8 14 2200 .190 .211B .131A .131A .144 -.062 124 .206 411 1898 2205 ---- .222B .136A .136A .152 -.065 .217 1 13 2210 ---- .235B .143A .143A .160 -.068 .228 1 10 2215 ---- .247B .151A .151A .168 -.072 .240 1 29 2220 ---- .260B .158A .158A .177 -.076 .253 15 2225 .237 .273B .164 .176B .187 -.079 57 .266 149 248 2230 ---- .285B .175A .175A .197 -.082 .279 8 44 2235 .206 .302B .184A .196 .207 -.086 5 .293 13 21 2240 ---- .316B .194A .194A .218 -.090 7 .308 2 95 2245 ---- .333B .205A .205A .229 -.094 1 .323 8 26 2250 .330 .349B .214A .243B .241 -.098 20 .339 134 470 2255 .321 .367B .227A .227A .253 -.102 15 .355 6 16 2260 .326 .385B .237A .367B .266 -.106 101 .372 1 91 2265 ---- .404B .251A .251A .280 -.110 .390 8 2270 .270 .423B .264A .268A .294 -.114 4 .408 14 2275 ---- .442B .276A .276A .309 -.119 1 .428 74 143 2280 ---- .464B .290A .290A .324 -.124 .448 11 2285 ---- .484B .306A .306A .340 -.128 .468 17 2290 .390 .507B .321A .360B .357 -.133 3 .490 31 2295 ---- .530B .336A .336A .374 -.138 .512 53 2300 .510 .553B .353A .358A .392 -.142 18 .534 40 740 2305 .450 .577B .370A .552B .411 -.146 1 .557 1 6 2310 .391 .602B .388A .412B .431 -.149 1 .580 1 18 2315 .409 .627B .407A .432B .451 -.153 1 .604 1 11 2320 ---- .652B .426A .426A .472 -.157 .629 14 2325 .565 .679B .445A .474B .493 -.162 11 .655 18 214 2330 .469 .704B .466A .502B .515 -.166 54 .681 6 45 2335 .644 .733B .487A .520 .538 -.170 4 .708 12 91 2340 .668 .760B .509A .509A .562 -.174 1 .736 8 45 2345 .560 .789B .531A .568B .586 -.179 5 .765 2 63 2350 .615 .820B .554A .554A .611 -.183 34 .794 48 530 2355 .669 .850B .578A .578A .636 -.188 4 .824 29 2360 .773 .881B .602A .602A .662 -.193 4 .855 31 2365 .802 .913B .626A .626A .689 -.197 2 .886 123 2370 .736 .941B .651A .694B .717 -.201 3 .918 68 2375 .692 .975B .677A .755B .745 -.205 10 .950 48 2380 ---- 1.008B .704A .704A .773 -.210 .983 30 2385 ---- 1.042B .732A .732A .803 -.213 1.016 84 2390 ---- 1.076B .761A .761A .833 -.217 1.050 31 2395 ---- 1.108B .788A .788A .863 -.221 1.084 96 2400 1.100 1.144B .817A .817A .894 -.225 12 1.119 14 548 2405 ---- 1.181B .846A .846A .926 -.229 1.155 13 2410 ---- 1.197B .876A .876A .958 -.232 1.190 10 32 2415 1.191 1.191 .906A 1.071B .991 -.236 2 1.227 17 2420 1.112 1.112 .939A .994B 1.025 -.239 5 1.264 24 2425 1.175 1.328B .971A 1.125B 1.059 -.243 8 1.302 6 218 2430 1.207 1.207 1.004A 1.004A 1.093 -.247 8 1.340 12 2435 1.219 1.219 1.040A 1.040A 1.129 -.250 1 1.379 19 2440 ---- ---- 1.071A 1.071A 1.164 -.254 1.418 10 2445 ---- ---- 1.105A 1.105A 1.201 -.257 1.458 10 2450 ---- 1.526B 1.140A 1.140A 1.237 -.261 1 1.498 2 236 2455 ---- ---- 1.175A 1.175A 1.275 -.263 1.538 8 2460 ---- ---- 1.211A 1.211A 1.312 -.267 1.579 1 70 2465 ---- ---- 1.248A 1.248A 1.351 -.269 1 1.620 106 2470 ---- ---- 1.324A 1.324A 1.389 -.273 1.662 1 65 2475 ---- 1.734B 1.327A 1.327A 1.429 -.275 1.704 213 2480 ---- ---- 1.400A 1.400A 1.468 -.278 1.746 11 2485 ---- ---- 1.438A 1.438A 1.508 -.280 1.788 19 2490 ---- ---- 1.477A 1.477A 1.549 -.282 1.831 38 2495 ---- ---- 1.516A 1.516A 1.590 -.284 1.874 13 2500 1.541 1.951B 1.522A 1.522A 1.631 -.287 3 1.918 20 674 2505 ---- ---- 1.596A 1.596A 1.672 -.289 1.961 15 2510 ---- ---- 1.636A 1.636A 1.714 -.291 2.005 28 2515 ---- ---- 1.677A 1.677A 1.757 -.292 2.049 11 2520 ---- ---- 1.718A 1.718A 1.799 -.295 2.094 154 2525 2.086 2.173B 1.727A 1.727A 1.842 -.297 1 2.139 169 2530 ---- ---- 1.800A 1.800A 1.885 -.299 2.184 22 2535 ---- ---- 1.843A 1.843A 1.929 -.300 2.229 8 2540 ---- ---- 1.887A 1.887A 1.972 -.302 2.274 10 2545 ---- ---- 1.929A 1.929A 2.016 -.304 2.320 29 2550 2.311 2.402B 1.940A 1.940A 2.061 -.305 2 2.366 329 2555 ---- ---- 2.016A 2.016A 2.105 -.307 2.412 4 2560 ---- ---- 2.059A 2.059A 2.150 -.308 2.458 18 2565 ---- ---- 2.103A 2.103A 2.195 -.309 2.504 86 2570 ---- ---- 2.148A 2.148A 2.240 -.311 2.551 50 2575 ---- 2.634B 2.161A 2.161A 2.285 -.312 2.597 123 2580 ---- ---- 2.237A 2.237A 2.331 -.313 2.644 9 2585 ---- ---- 2.282A 2.282A 2.376 -.315 2.691 2590 ---- ---- 2.327A 2.327A 2.422 -.316 2.738 24 2595 ---- ---- 2.372A 2.372A 2.468 -.317 2.785 15 2600 ---- 2.870B 2.387A 2.387A 2.514 -.319 2.833 120 2605 ---- ---- 2.464A 2.464A 2.561 -.319 2.880 5 2610 ---- ---- ---- ---- 2.607 -.321 2.928 3 2615 ---- ---- ---- ---- 2.654 -.321 2.975 2620 ---- ---- ---- ---- 2.700 -.323 3.023 29 2625 ---- 3.109B 2.619A 2.619A 2.747 -.324 3.071 7 35 2630 ---- ---- ---- ---- 2.794 -.325 3.119 7 2635 ---- ---- ---- ---- 2.841 -.326 3.167 9 2640 ---- ---- ---- ---- 2.889 -.326 3.215 2650 ---- 3.350B 2.853A 2.853A 2.983 -.328 3.311 402 2675 ---- 3.592B 3.090A 3.090A 3.222 -.331 3.553 10 2700 ---- 3.836B 3.329A 3.329A 3.462 -.334 3.796 23 2725 ---- ---- 3.571A 3.571A 3.704 -.337 4.041 3 2750 ---- ---- 3.814A 3.814A 3.948 -.338 4.286 4 2775 ---- ---- ---- ---- 4.192 -.340 4.532 2 2800 ---- ---- ---- ---- 4.437 -.342 4.779 8 2825 ---- ---- ---- ---- 4.683 -.343 5.026 5 2850 ---- ---- ---- ---- 4.930 -.344 5.274 3 2875 ---- ---- ---- ---- 5.177 -.345 5.522 1 2900 ---- ---- ---- ---- 5.425 -.345 5.770 1 2925 ---- ---- ---- ---- 5.673 -.346 6.019 5 2950 ---- ---- ---- ---- 5.921 -.346 6.267 3 2975 ---- ---- ---- ---- 6.170 -.346 6.516 2 3000 ---- ---- ---- ---- 6.418 -.347 6.765 176 3025 ---- ---- ---- ---- 6.667 -.347 7.014 3050 ---- ---- ---- ---- 6.916 -.348 7.264 2 3075 ---- ---- ---- ---- 7.166 -.347 7.513 1 3100 ---- ---- ---- ---- 7.415 -.348 7.763 5 3125 ---- ---- ---- ---- 7.664 -.348 8.012 1 3150 ---- ---- ---- ---- 7.914 -.348 8.262 3 3175 ---- ---- ---- ---- 8.164 -.347 8.511 1 3200 ---- ---- ---- ---- 8.413 -.348 8.761 3225 ---- ---- ---- ---- 8.663 -.348 9.011 2 3250 ---- ---- ---- ---- 8.913 -.348 9.261 3275 ---- ---- ---- ---- 9.163 -.348 9.511 3300 ---- ---- ---- ---- 9.413 -.348 9.761 3325 ---- ---- ---- ---- 9.663 -.348 10.011 3350 ---- ---- ---- ---- 9.913 -.348 10.261 3375 ---- ---- ---- ---- 10.163 -.348 10.511 3400 ---- ---- ---- ---- 10.413 -.348 10.761 2 3425 ---- ---- ---- ---- 10.663 -.348 11.011 1 3450 ---- ---- ---- ---- 10.913 -.348 11.261 3475 ---- ---- ---- ---- 11.163 -.348 11.511 1 3500 ---- ---- ---- ---- 11.413 -.348 11.761 16 3525 ---- ---- ---- ---- 11.663 -.348 12.011 2 3550 ---- ---- ---- ---- 11.913 -.348 12.261 1 3575 ---- ---- ---- ---- 12.163 -.348 12.511 2 3600 ---- ---- ---- ---- 12.413 -.348 12.761 3 3625 ---- ---- ---- ---- 12.663 -.348 13.011 2 3650 ---- ---- ---- ---- 12.913 -.348 13.261 5 3675 ---- ---- ---- ---- 13.163 -.348 13.511 3 3700 ---- ---- ---- ---- 13.413 -.348 13.761 5 3725 ---- ---- ---- ---- 13.663 -.348 14.011 2 3750 ---- ---- ---- ---- 13.913 -.348 14.261 3775 ---- ---- ---- ---- 14.163 -.348 14.511 3800 ---- ---- ---- ---- 14.413 -.348 14.761 3825 ---- ---- ---- ---- 14.663 -.348 15.011 3850 ---- ---- ---- ---- 14.913 -.348 15.261 3875 ---- ---- ---- ---- 15.163 -.348 15.511 3900 ---- ---- ---- ---- 15.413 -.348 15.761 3925 ---- ---- ---- ---- 15.663 -.348 16.011 3950 ---- ---- ---- ---- 15.913 -.348 16.261 3975 ---- ---- ---- ---- 16.163 -.348 16.511 4000 ---- ---- ---- ---- 16.413 -.348 16.761 38 4025 ---- ---- ---- ---- 16.663 -.348 17.011 4050 ---- ---- ---- ---- 16.913 -.348 17.261 4075 ---- ---- ---- ---- 17.163 -.348 17.511 4500 ---- ---- ---- ---- 21.413 -.348 21.761 5000 ---- ---- ---- ---- 26.413 -.348 26.761 6000 ---- ---- ---- ---- 36.413 -.348 36.761 7000 ---- ---- ---- ---- 46.413 -.348 46.761 8000 ---- ---- ---- ---- 56.413 -.348 56.761 9000 ---- ---- ---- ---- 66.413 -.348 66.761 10000 ---- ---- ---- ---- 76.413 -.348 76.761 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 .000 .001 1425 ---- ---- ---- ---- .001 .000 .001 1450 ---- ---- ---- ---- .001 .000 .001 1475 ---- ---- ---- ---- .002 +.001 .001 1500 ---- ---- ---- ---- .002 +.001 .001 1 1525 ---- ---- ---- ---- .002 +.001 .001 7 1550 ---- ---- ---- ---- .003 +.001 .002 6 1575 ---- ---- ---- ---- .003 +.001 .002 1600 ---- ---- ---- ---- .004 +.001 .003 6 1625 ---- ---- ---- ---- .005 +.001 .004 5 1650 ---- ---- ---- ---- .006 +.001 .005 4 1675 ---- ---- ---- ---- .007 +.001 .006 6 1700 ---- ---- ---- ---- .008 +.001 .007 11 1725 ---- ---- ---- ---- .010 +.001 .009 4 1750 .009 .009 .009 .009 .012 +.001 6 .011 41 1775 ---- ---- ---- ---- .014 .000 .014 8 1800 .014 .014 .014 .014 .017 .000 1 .017 39 1825 ---- ---- ---- ---- .020 -.001 .021 10 1850 ---- ---- .025A .025A .023 -.003 .026 27 1875 ---- ---- .029A .029A .028 -.004 .032 11 1900 ---- ---- .034A .034A .033 -.006 .039 329 1925 ---- ---- .040A .040A .039 -.009 .048 63 1950 ---- ---- .047A .047A .047 -.011 .058 1 19 1975 ---- ---- .055A .055A .056 -.014 .070 6 2000 .072 .072 .065A .078B .066 -.018 6 .084 11 92 2025 ---- ---- .077A .077A .080 -.021 .101 5 2050 ---- ---- .091A .091A .095 -.027 .122 1 40 2075 ---- ---- .110A .110A .115 -.031 .146 10 82 2100 ---- ---- .131A .131A .138 -.038 6 .176 18 1265 2110 ---- .190B .141A .141A .148 -.041 .189 2115 ---- .198B .147A .147A .154 -.042 .196 2120 ---- ---- .152A .152A .160 -.044 .204 6 6 2125 ---- .213B .158A .158A .166 -.045 .211 15 2130 ---- .221B .163A .163A .172 -.047 .219 2135 ---- .229B .169A .169A .179 -.049 .228 2140 ---- .239B .175A .175A .185 -.052 .237 2145 ---- .247B .181A .181A .192 -.054 .246 2150 .218 .256B .188A .188A .200 -.055 2 .255 2 17 2155 ---- .266B .194A .194A .207 -.058 .265 2160 .247 .276B .201A .201A .215 -.060 101 .275 2165 ---- .287B .210A .210A .223 -.062 .285 2170 ---- .298B .217A .217A .231 -.065 .296 2175 .283 .309B .224A .224A .240 -.067 10 .307 19 167 2180 ---- .321B .234A .234A .249 -.069 .318 1 1 2185 ---- .333B .241A .241A .258 -.072 .330 2190 ---- .346B .250A .250A .268 -.074 .342 1 2195 ---- .358B .259A .259A .278 -.076 .354 2 8 2200 .286 .373B .269A .269A .288 -.079 17 .367 12 232 2205 ---- .385B .278A .278A .299 -.081 .380 17 2210 ---- .398B .289A .289A .310 -.084 .394 12 2215 ---- .414B .299A .299A .321 -.087 .408 2220 ---- .428B .310A .310A .333 -.090 .423 1 2225 ---- .444B .322A .322A .345 -.093 .438 17 2230 ---- .459B .333A .333A .357 -.096 .453 6 2235 ---- .476B .346A .346A .370 -.099 .469 4 2240 ---- .491B .359A .359A .384 -.102 .486 1 2245 .477 .508B .371A .371A .397 -.106 2 .503 2250 ---- .526B .385A .385A .412 -.108 .520 21 2255 .407 .546B .397A .412B .426 -.112 1 .538 1 2260 ---- .562B .412A .412A .441 -.115 .556 2265 ---- .581B .426A .426A .457 -.118 .575 2270 ---- .601B .443A .443A .473 -.121 .594 11 2275 ---- .622B .457A .457A .490 -.124 16 .614 8 199 2280 ---- .642B .472A .472A .507 -.127 .634 2285 ---- .663B .490A .490A .524 -.130 .654 2290 ---- .685B .506A .506A .542 -.133 .675 1 2295 ---- .705B .523A .523A .561 -.136 .697 4 2300 .568 .728B .541A .541A .580 -.139 2 .719 44 203 2305 ---- .750B .561A .561A .599 -.143 .742 8 6 2310 ---- .773B .579A .579A .619 -.146 .765 2315 ---- .798B .598A .598A .640 -.148 .788 13 2320 ---- .823B .618A .618A .661 -.151 .812 10 135 2325 ---- .848B .638A .638A .682 -.155 7 .837 45 2330 ---- .872B .658A .658A .704 -.158 .862 1 2335 ---- .900B .679A .679A .727 -.160 .887 13 2340 ---- .925B .702A .702A .750 -.163 .913 2 2345 ---- .953B .724A .724A .773 -.166 .939 5 18 2350 .786 .979B .747A .775A .797 -.169 28 .966 20 2355 ---- 1.007B .770A .770A .822 -.171 .993 2360 ---- 1.035B .793A .793A .846 -.175 1.021 8 2365 ---- 1.066B .818A .818A .872 -.177 1.049 2370 ---- 1.095B .842A .842A .898 -.180 1.078 3 2375 ---- 1.125B .868A .868A .924 -.183 1.107 44 110 2380 .918 1.155B .892A .892A .951 -.186 10 1.137 2385 ---- 1.184B .919A .919A .978 -.189 1.167 2390 ---- 1.217B .945A .945A 1.005 -.192 1.197 2395 1.095 1.247B .971A 1.215B 1.033 -.195 1 1.228 1 2400 ---- 1.279B .999A .999A 1.062 -.197 8 1.259 8 454 2405 ---- 1.312B 1.027A 1.027A 1.090 -.201 1.291 2410 ---- 1.348B 1.055A 1.055A 1.120 -.203 1.323 2415 ---- 1.377B 1.081A 1.081A 1.149 -.207 1.356 2 2420 ---- 1.411B 1.112A 1.112A 1.179 -.210 1.389 1 2425 ---- 1.446B 1.141A 1.141A 1.210 -.212 1.422 64 2430 ---- 1.477B 1.170A 1.170A 1.241 -.215 1.456 2435 ---- 1.512B 1.200A 1.200A 1.272 -.218 1.490 2 2440 ---- 1.546B 1.231A 1.231A 1.304 -.221 1.525 2445 ---- 1.582B 1.262A 1.262A 1.336 -.223 1.559 2 2450 ---- 1.619B 1.293A 1.293A 1.369 -.226 1.595 2 157 2455 ---- 1.655B 1.324A 1.324A 1.402 -.229 1.631 2 2460 ---- 1.693B 1.357A 1.357A 1.435 -.232 1.667 2465 ---- 1.728B 1.385A 1.385A 1.469 -.234 1.703 1 2470 ---- 1.767B 1.418A 1.418A 1.503 -.237 1.740 2475 1.661 1.801B 1.451A 1.451A 1.537 -.240 11 1.777 8 64 2480 ---- ---- 1.488A 1.488A 1.572 -.242 1.814 1 2485 1.744 1.744 1.522A 1.522A 1.607 -.245 2 1.852 3 2490 1.773 1.856B 1.557A 1.849B 1.643 -.247 3 1.890 1 2495 1.822 1.822 1.592A 1.592A 1.678 -.251 3 1.929 5 2500 ---- 1.993B 1.623A 1.623A 1.715 -.253 3 1.968 9 179 2505 1.855 1.855 1.662A 1.662A 1.751 -.256 1 2.007 2510 ---- ---- 1.698A 1.698A 1.788 -.258 2.046 3 2515 ---- ---- 1.734A 1.734A 1.825 -.260 2.085 2 2520 ---- ---- 1.771A 1.771A 1.863 -.262 2.125 2 2525 ---- 2.193B 1.804A 1.804A 1.901 -.265 2.166 60 2530 ---- ---- 1.845A 1.845A 1.939 -.267 2.206 1 2535 ---- ---- 1.924A 1.924A 1.978 -.269 2.247 2540 ---- ---- 1.970A 1.970A 2.017 -.271 2.288 1 2545 ---- ---- 2.008A 2.008A 2.056 -.273 2.329 1 2550 ---- 2.399B 1.998A 1.998A 2.095 -.275 1 2.370 111 2555 ---- ---- 2.086A 2.086A 2.135 -.277 2.412 2560 ---- ---- 2.125A 2.125A 2.175 -.279 2.454 2565 ---- ---- 2.164A 2.164A 2.215 -.281 2.496 2570 ---- ---- 2.204A 2.204A 2.256 -.282 2.538 2 2575 ---- 2.611B 2.195A 2.195A 2.297 -.284 3 2.581 9 170 2580 ---- ---- 2.284A 2.284A 2.338 -.285 2.623 2585 ---- ---- 2.324A 2.324A 2.379 -.287 2.666 1 2590 ---- ---- 2.364A 2.364A 2.420 -.289 2.709 2595 ---- ---- 2.405A 2.405A 2.462 -.291 2.753 2600 ---- 2.828B 2.398A 2.398A 2.504 -.292 2.796 212 2605 ---- ---- 2.488A 2.488A 2.546 -.294 2.840 2 2610 ---- ---- 2.529A 2.529A 2.589 -.295 2.884 2615 ---- ---- 2.571A 2.571A 2.631 -.296 2.927 2620 ---- ---- 2.613A 2.613A 2.674 -.298 2.972 2625 ---- 3.048B 2.608A 2.608A 2.717 -.299 3.016 16 2630 ---- ---- 2.698A 2.698A 2.760 -.300 3.060 1 2635 ---- ---- 2.741A 2.741A 2.804 -.301 3.105 2640 ---- ---- 2.783A 2.783A 2.847 -.303 3.150 2645 ---- ---- 2.826A 2.826A 2.891 -.304 3.195 2650 ---- 3.273B 2.822A 2.822A 2.935 -.305 3.240 12 2655 ---- ---- 2.913A 2.913A 2.979 -.306 3.285 2660 ---- ---- 2.957A 2.957A 3.023 -.307 3.330 2665 ---- ---- 3.000A 3.000A 3.067 -.308 3.375 2675 ---- 3.501B 3.041A 3.041A 3.157 -.309 3.466 3 2700 ---- 3.731B 3.263A 3.263A 3.382 -.314 3.696 1 2725 ---- 3.963B 3.489A 3.489A 3.610 -.318 3.928 2 2750 ---- 4.198B 3.718A 3.718A 3.840 -.323 4.163 2 2775 ---- 4.435B 3.951A 3.951A 4.073 -.326 4.399 1 2800 ---- 4.673B 4.184A 4.184A 4.308 -.328 4.636 4 2825 ---- 4.913B 4.419A 4.419A 4.545 -.330 4.875 2850 ---- 5.153B 4.656A 4.656A 4.783 -.333 5.116 1 2875 ---- 5.395B 4.895A 4.895A 5.022 -.335 5.357 2900 ---- 5.638B 5.135A 5.135A 5.263 -.336 5.599 4 2925 ---- 5.881B 5.376A 5.376A 5.504 -.338 5.842 2 2950 ---- 6.125B 5.618A 5.618A 5.747 -.339 6.086 2975 ---- ---- 5.860A 5.860A 5.990 -.340 6.330 3000 ---- ---- 6.104A 6.104A 6.234 -.341 6.575 3025 ---- ---- ---- ---- 6.478 -.343 6.821 1 3050 ---- ---- ---- ---- 6.724 -.343 7.067 3075 ---- ---- ---- ---- 6.969 -.344 7.313 3100 ---- ---- ---- ---- 7.215 -.345 7.560 3125 ---- ---- ---- ---- 7.462 -.346 7.808 3150 ---- ---- ---- ---- 7.709 -.346 8.055 3175 ---- ---- ---- ---- 7.956 -.347 8.303 3200 ---- ---- ---- ---- 8.204 -.348 8.552 3 3225 ---- ---- ---- ---- 8.452 -.348 8.800 3250 ---- ---- ---- ---- 8.700 -.349 9.049 3275 ---- ---- ---- ---- 8.949 -.349 9.298 3300 ---- ---- ---- ---- 9.198 -.349 9.547 3325 ---- ---- ---- ---- 9.447 -.349 9.796 3350 ---- ---- ---- ---- 9.696 -.350 10.046 2 3375 ---- ---- ---- ---- 9.945 -.350 10.295 3400 ---- ---- ---- ---- 10.195 -.350 10.545 3425 ---- ---- ---- ---- 10.444 -.351 10.795 3450 ---- ---- ---- ---- 10.694 -.351 11.045 3475 ---- ---- ---- ---- 10.944 -.351 11.295 3500 ---- ---- ---- ---- 11.194 -.351 11.545 3525 ---- ---- ---- ---- 11.444 -.351 11.795 3550 ---- ---- ---- ---- 11.694 -.351 12.045 3575 ---- ---- ---- ---- 11.944 -.351 12.295 7 3600 ---- ---- ---- ---- 12.194 -.351 12.545 21 3625 ---- ---- ---- ---- 12.444 -.351 12.795 2 3650 ---- ---- ---- ---- 12.694 -.351 13.045 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 ---- ---- ---- ---- .001 -.001 .002 1350 ---- ---- ---- ---- .002 .000 .002 1375 ---- ---- ---- ---- .002 -.001 .003 6 1400 ---- ---- ---- ---- .003 .000 .003 300 1425 ---- ---- ---- ---- .003 -.001 .004 1450 ---- ---- ---- ---- .004 -.001 .005 250 1475 ---- ---- ---- ---- .005 -.001 .006 1500 ---- ---- ---- ---- .006 -.001 .007 244 1525 ---- ---- ---- ---- .007 -.002 .009 1550 ---- ---- ---- ---- .008 -.002 .010 5 1575 ---- ---- ---- ---- .010 -.002 .012 1 1600 ---- ---- ---- ---- .012 -.002 .014 1625 ---- ---- ---- ---- .014 -.003 .017 8 1650 .015 .015 .015 .015 .017 -.003 6 .020 119 1675 ---- ---- ---- ---- .020 -.004 .024 21 1700 ---- ---- ---- ---- .023 -.005 .028 5 1725 ---- ---- .032A .032A .027 -.006 .033 3 3 1750 ---- ---- .036A .036A .032 -.007 .039 301 1775 ---- ---- .041A .041A .038 -.007 .045 4 1800 ---- ---- .047A .046A .044 -.009 2 .053 2 147 1825 ---- ---- .054A .054A .051 -.010 .061 35 1850 ---- ---- .061A .061A .060 -.011 .071 188 1875 ---- ---- .070A .070A .070 -.013 .083 127 1900 ---- ---- .081A .081A .081 -.015 1 .096 80 1925 ---- ---- .093A .093A .094 -.018 .112 6 1950 ---- ---- .107A .107A .109 -.021 .130 17 1975 ---- ---- .124A .124A .126 -.025 .151 6 2000 ---- ---- .142A .142A .147 -.029 2 .176 2 323 2025 ---- ---- .165A .165A .170 -.035 .205 1 2050 ---- ---- .191A .191A .198 -.040 .238 42 2075 ---- ---- .221A .221A .230 -.047 .277 25 2100 ---- .324B .254A .254A .267 -.055 .322 160 2110 ---- .343B .271A .271A .283 -.059 .342 2115 ---- .353B .279A .279A .292 -.060 .352 2120 ---- .364B .287A .287A .300 -.063 .363 2125 ---- .375B .296A .296A .309 -.065 .374 75 2130 ---- .386B .304A .304A .319 -.066 .385 2135 ---- .398B .313A .313A .328 -.069 .397 2140 ---- .410B .321A .321A .338 -.071 .409 2145 ---- .422B .332A .332A .349 -.072 .421 2150 ---- .435B .342A .342A .359 -.075 1 .434 1229 2155 ---- .448B .352A .352A .370 -.077 .447 2160 .431 .461B .361A .361A .381 -.079 1 .460 2165 ---- .474B .373A .373A .392 -.081 .473 2170 ---- .488B .384A .384A .404 -.083 .487 2175 ---- .503B .395A .395A .416 -.085 2 .501 17 2180 ---- .517B .406A .406A .428 -.088 .516 2185 ---- .532B .418A .418A .441 -.089 .530 2190 ---- .548B .430A .430A .454 -.091 .545 2195 ---- .563B .443A .443A .467 -.094 .561 3 3 2200 .472 .579B .456A .480B .480 -.097 1 .577 315 2205 ---- .596B .467A .467A .494 -.099 .593 2210 ---- .611B .481A .481A .509 -.100 .609 2215 ---- .629B .495A .495A .523 -.103 .626 2220 ---- .647B .509A .509A .538 -.105 .643 2225 ---- .664B .523A .523A .554 -.107 .661 11 2230 ---- .683B .538A .538A .569 -.110 .679 2235 ---- .702B .553A .553A .585 -.113 .698 2240 ---- .721B .569A .569A .602 -.115 .717 2245 ---- .741B .585A .585A .618 -.118 .736 2250 .714 .759B .601A .601A .636 -.120 4 .756 127 2255 ---- .780B .618A .618A .653 -.123 .776 2260 .670 .802B .635A .635A .671 -.126 3 .797 2265 ---- .823B .653A .653A .689 -.129 .818 2270 ---- .843B .670A .670A .708 -.131 .839 2275 ---- .866B .689A .689A .727 -.133 80 .860 54 2280 ---- .887B .707A .707A .747 -.135 .882 2285 ---- .911B .727A .727A .767 -.137 .904 2290 ---- .933B .746A .746A .787 -.140 .927 2295 ---- .955B .764A .764A .808 -.142 .950 2300 .840 .980B .785A .829B .829 -.144 2 .973 65 2305 ---- 1.004B .805A .805A .850 -.146 .996 2310 ---- 1.028B .829A .829A .872 -.148 1.020 2315 ---- 1.053B .850A .850A .894 -.151 1.045 2320 ---- 1.079B .870A .870A .917 -.153 1.070 2325 ---- 1.105B .894A .894A .939 -.156 1.095 70 2330 ---- 1.132B .915A .915A .963 -.158 1.121 2335 ---- 1.156B .938A .938A .986 -.161 1.147 2340 ---- 1.184B .961A .961A 1.011 -.163 1.174 2345 ---- 1.211B .985A .985A 1.035 -.166 1.201 2350 ---- 1.239B 1.009A 1.009A 1.060 -.169 1.229 32 2355 ---- 1.267B 1.033A 1.033A 1.085 -.171 1.256 2360 ---- 1.296B 1.060A 1.060A 1.111 -.173 1.284 2365 ---- 1.326B 1.085A 1.085A 1.136 -.177 1.313 2370 ---- 1.355B 1.110A 1.110A 1.163 -.178 1.341 2375 ---- 1.383B 1.135A 1.135A 1.189 -.181 80 1.370 170 2380 ---- 1.415B 1.162A 1.162A 1.217 -.183 1.400 2385 ---- 1.447B 1.189A 1.189A 1.244 -.185 1.429 2390 ---- 1.478B 1.216A 1.216A 1.272 -.187 1.459 2395 1.286 1.508B 1.241A 1.241A 1.300 -.189 7 1.489 2400 1.317 1.538B 1.271A 1.271A 1.328 -.192 1 1.520 60 2405 ---- 1.571B 1.298A 1.298A 1.357 -.194 1.551 2410 ---- 1.604B 1.327A 1.327A 1.386 -.196 1.582 2415 ---- 1.635B 1.355A 1.355A 1.416 -.197 1.613 2420 ---- 1.665B 1.384A 1.384A 1.446 -.199 1.645 2425 ---- 1.699B 1.413A 1.413A 1.476 -.201 1.677 2 61 2430 ---- 1.733B 1.442A 1.442A 1.507 -.203 1.710 2435 ---- 1.766B 1.472A 1.472A 1.537 -.206 1.743 2440 ---- 1.799B 1.502A 1.502A 1.569 -.207 1.776 2445 ---- 1.833B 1.532A 1.532A 1.600 -.209 1.809 2450 ---- 1.868B 1.563A 1.563A 1.632 -.211 1.843 110 2455 ---- 1.901B 1.595A 1.595A 1.664 -.213 1.877 2460 ---- 1.938B 1.625A 1.625A 1.697 -.215 1.912 2465 ---- 1.973B 1.657A 1.657A 1.729 -.217 1.946 2470 ---- 2.007B 1.689A 1.689A 1.762 -.220 1.982 2475 ---- 2.044B 1.722A 1.722A 1.796 -.221 2.017 13 2480 ---- 2.078B 1.754A 1.754A 1.829 -.224 2.053 2485 ---- 2.116B 1.787A 1.787A 1.863 -.226 2.089 2490 ---- 2.150B 1.821A 1.821A 1.897 -.228 2.125 2495 ---- 2.187B 1.854A 1.854A 1.932 -.230 2.162 2500 ---- 2.226B 1.888A 1.888A 1.966 -.232 2.198 450 2505 ---- 2.263B 1.923A 1.923A 2.001 -.234 2.235 2510 ---- 2.301B 1.958A 1.958A 2.036 -.237 2.273 2515 ---- 2.337B 1.993A 1.993A 2.072 -.238 2.310 2520 ---- 2.354B 2.027A 2.027A 2.108 -.240 2.348 2525 ---- 2.410B 2.063A 2.063A 2.144 -.242 2.386 10 2530 ---- ---- 2.098A 2.098A 2.180 -.245 2.425 2535 ---- ---- 2.134A 2.134A 2.217 -.246 2.463 2540 ---- ---- 2.170A 2.170A 2.254 -.248 2.502 2545 ---- ---- 2.206A 2.206A 2.291 -.250 2.541 2550 ---- 2.606B 2.243A 2.243A 2.328 -.253 2.581 152 2555 ---- ---- 2.280A 2.280A 2.366 -.254 2.620 2575 ---- 2.807B 2.430A 2.430A 2.519 -.261 2.780 23 2600 ---- 3.012B 2.623A 2.623A 2.715 -.270 2.985 505 2625 ---- 3.222B 2.822A 2.822A 2.917 -.277 3.194 14 2650 3.046 3.437B 3.025A 3.025A 3.123 -.284 1 3.407 3 2675 ---- 3.655B 3.233A 3.233A 3.334 -.289 3.623 37 2700 ---- 3.875B 3.445A 3.445A 3.548 -.295 3.843 608 2725 ---- 4.099B 3.660A 3.660A 3.766 -.300 4.066 6 2750 ---- 4.325B 3.879A 3.879A 3.988 -.303 4.291 12 2775 ---- 4.553B 4.101A 4.101A 4.211 -.307 4.518 2800 ---- 4.783B 4.324A 4.324A 4.438 -.310 4.748 17 2825 ---- 5.014B 4.551A 4.551A 4.666 -.313 4.979 3 2850 ---- 5.248B 4.779A 4.779A 4.896 -.316 5.212 3 2875 ---- 5.482B 5.009A 5.009A 5.128 -.319 5.447 2900 ---- 5.718B 5.242A 5.242A 5.362 -.320 5.682 1 2925 ---- 5.956B 5.476A 5.476A 5.597 -.322 5.919 2 2950 ---- 6.194B 5.711A 5.711A 5.833 -.324 6.157 1 2975 ---- 6.433B 5.947A 5.947A 6.070 -.326 6.396 1 3000 ---- 6.674B 6.184A 6.184A 6.308 -.327 6.635 33 3025 ---- 6.914B 6.422A 6.422A 6.547 -.329 6.876 1 3050 ---- 7.156B 6.661A 6.661A 6.787 -.330 7.117 2 3075 ---- 7.399B 6.902A 6.902A 7.027 -.332 7.359 2 3100 ---- 7.642B 7.143A 7.143A 7.269 -.333 7.602 2 3125 ---- 7.885B 7.384A 7.384A 7.511 -.334 7.845 3150 ---- 8.130B 7.626A 7.626A 7.753 -.336 8.089 1 3175 ---- ---- 7.869A 7.869A 7.996 -.338 8.334 1 3200 ---- ---- 8.113A 8.113A 8.240 -.339 8.579 7 3225 ---- ---- 8.356A 8.356A 8.484 -.340 8.824 3250 ---- ---- ---- ---- 8.729 -.341 9.070 17 3275 ---- ---- ---- ---- 8.975 -.341 9.316 1 3300 ---- ---- ---- ---- 9.220 -.343 9.563 118 3325 ---- ---- ---- ---- 9.466 -.344 9.810 3350 ---- ---- ---- ---- 9.713 -.344 10.057 3375 ---- ---- ---- ---- 9.960 -.345 10.305 3400 ---- ---- ---- ---- 10.207 -.346 10.553 11 3425 ---- ---- ---- ---- 10.454 -.347 10.801 3450 ---- ---- ---- ---- 10.702 -.347 11.049 3475 ---- ---- ---- ---- 10.950 -.348 11.298 3500 ---- ---- ---- ---- 11.199 -.348 11.547 3 3525 ---- ---- ---- ---- 11.447 -.349 11.796 3550 ---- ---- ---- ---- 11.696 -.350 12.046 3575 ---- ---- ---- ---- 11.945 -.350 12.295 3600 ---- ---- ---- ---- 12.195 -.350 12.545 3625 ---- ---- ---- ---- 12.444 -.351 12.795 3650 ---- ---- ---- ---- 12.694 -.351 13.045 4000 ---- ---- ---- ---- 16.194 -.351 16.545 2 4500 ---- ---- ---- ---- 21.194 -.351 21.545 5000 ---- ---- ---- ---- 26.194 -.351 26.545 6000 ---- ---- ---- ---- 36.194 -.351 36.545 7000 ---- ---- ---- ---- 46.194 -.351 46.545 8000 ---- ---- ---- ---- 56.194 -.351 56.545 9000 ---- ---- ---- ---- 66.194 -.351 66.545 10000 ---- ---- ---- ---- 76.194 -.351 76.545 SO OCT23 Silver Option PUT 1350 ---- ---- ---- ---- .006 .000 .006 1375 ---- ---- ---- ---- .007 .000 .007 1400 ---- ---- ---- ---- .008 -.001 .009 1425 .005 .005 .005 .005 .009 -.001 1 .010 1 1450 ---- ---- ---- ---- .011 -.001 .012 1475 ---- ---- ---- ---- .012 -.002 .014 1500 ---- ---- ---- ---- .014 -.002 .016 10 1525 ---- ---- ---- ---- .016 -.002 .018 1550 ---- ---- ---- ---- .019 -.002 .021 1575 ---- ---- ---- ---- .022 -.002 .024 1600 ---- ---- ---- ---- .025 -.003 .028 1625 ---- ---- ---- ---- .028 -.004 .032 1650 ---- ---- .036A .036A .032 -.005 .037 1675 ---- ---- .041A .041A .037 -.005 .042 1700 ---- ---- .045A .045A .042 -.006 .048 1725 ---- ---- .050A .050A .048 -.007 .055 1750 ---- ---- .057A .057A .055 -.008 .063 1 1775 ---- ---- .064A .064A .062 -.010 .072 1800 ---- ---- .073A .073A .071 -.011 .082 1 1825 ---- ---- .082A .082A .081 -.013 .094 1850 ---- ---- .093A .093A .092 -.015 .107 1 1875 ---- ---- .105A .105A .105 -.017 .122 1900 ---- ---- .120A .120A .120 -.020 .140 1925 ---- ---- .136A .136A .137 -.023 .160 1950 ---- ---- .154A .154A .157 -.026 .183 1975 ---- ---- .175A .175A .179 -.031 .210 2000 ---- ---- .199A .199A .205 -.035 .240 5 2025 ---- ---- .226A .226A .234 -.040 .274 2050 ---- ---- .256A .256A .267 -.046 .313 2 2 2075 ---- ---- .291A .291A .304 -.053 .357 2100 ---- ---- .331A .331A .346 -.060 .406 25 2125 ---- ---- .377A .377A .393 -.069 .462 2150 ---- ---- .428A .428A .447 -.076 .523 2 11 2175 ---- ---- .483A .483A .506 -.086 .592 25 2200 ---- .669B .546A .546A .572 -.096 .668 19 2225 ---- .753B .618A .618A .645 -.106 .751 51 2250 ---- .844B .694A .694A .725 -.118 .843 6 2275 ---- .946B .779A .779A .813 -.129 .942 17 2300 ---- 1.053B .872A .872A .909 -.141 1.050 60 2325 ---- 1.170B .975A .975A 1.014 -.152 1.166 2350 ---- 1.296B 1.082A 1.082A 1.127 -.163 1.290 10 2375 ---- 1.428B 1.199A 1.199A 1.249 -.172 1.421 6 2400 ---- 1.570B 1.324A 1.324A 1.378 -.183 1.561 1 2425 ---- 1.719B 1.456A 1.456A 1.516 -.192 1.708 2450 ---- 1.875B 1.598A 1.598A 1.661 -.201 1.862 2475 ---- 2.038B 1.746A 1.746A 1.813 -.210 2.023 1 2500 ---- 2.206B 1.901A 1.901A 1.972 -.219 2.191 3 2525 ---- 2.382B 2.064A 2.064A 2.138 -.227 2.365 3 2550 ---- 2.565B 2.231A 2.231A 2.310 -.235 2.545 11 2575 ---- 2.751B 2.405A 2.405A 2.489 -.241 2.730 20 2600 ---- 2.943B 2.585A 2.585A 2.672 -.249 2.921 8 2625 ---- 3.140B 2.770A 2.770A 2.861 -.256 3.117 9 2650 ---- 3.342B 2.960A 2.960A 3.055 -.262 3.317 2675 ---- 3.547B 3.155A 3.155A 3.253 -.268 3.521 2700 ---- 3.756B 3.354A 3.354A 3.455 -.275 3.730 2725 ---- 3.970B 3.557A 3.557A 3.661 -.280 3.941 2750 ---- 4.184B 3.764A 3.764A 3.870 -.286 4.156 2775 ---- 4.404B 3.975A 3.975A 4.083 -.291 4.374 2800 ---- 4.623B 4.188A 4.188A 4.298 -.296 4.594 2 2825 ---- 4.847B 4.405A 4.405A 4.516 -.301 4.817 2 2850 ---- 5.072B 4.624A 4.624A 4.737 -.304 5.041 2875 ---- 5.299B 4.845A 4.845A 4.959 -.309 5.268 2900 ---- 5.528B 5.068A 5.068A 5.184 -.312 5.496 1 1 2925 ---- 5.757B 5.294A 5.294A 5.410 -.316 5.726 1 2950 ---- 5.990B 5.521A 5.521A 5.638 -.319 5.957 2975 ---- 6.222B 5.749A 5.749A 5.868 -.322 6.190 3000 ---- 6.456B 5.980A 5.980A 6.099 -.324 6.423 3025 ---- 6.691B 6.210A 6.210A 6.331 -.327 6.658 3050 ---- 6.927B 6.444A 6.444A 6.565 -.329 6.894 3075 ---- 7.164B 6.678A 6.678A 6.799 -.332 7.131 3100 ---- 7.402B 6.913A 6.913A 7.035 -.333 7.368 1 3125 ---- 7.641B 7.149A 7.149A 7.271 -.335 7.606 3150 ---- 7.880B 7.385A 7.385A 7.509 -.337 7.846 1 3175 ---- 8.120B 7.623A 7.623A 7.747 -.338 8.085 1 3200 ---- 8.361B 7.862A 7.862A 7.986 -.340 8.326 1 3225 ---- 8.603B 8.100A 8.100A 8.225 -.342 8.567 3250 ---- 8.845B 8.340A 8.340A 8.466 -.343 8.809 3275 ---- 9.088B 8.582A 8.582A 8.707 -.344 9.051 3300 ---- 9.331B 8.823A 8.823A 8.948 -.346 9.294 3325 ---- 9.574B 9.065A 9.065A 9.190 -.347 9.537 3350 ---- 9.818B 9.307A 9.307A 9.433 -.348 9.781 3375 ---- 10.063B 9.550A 9.550A 9.676 -.349 10.025 1 3400 ---- ---- 9.792A 9.792A 9.920 -.350 10.270 3425 ---- ---- 10.036A 10.036A 10.164 -.351 10.515 1 3450 ---- ---- 10.280A 10.280A 10.408 -.353 10.761 2 3475 ---- ---- 10.526A 10.526A 10.653 -.354 11.007 3500 ---- ---- ---- ---- 10.899 -.354 5 11.253 5 26 3525 ---- ---- ---- ---- 11.145 -.354 11.499 3550 ---- ---- ---- ---- 11.391 -.355 11.746 3575 ---- ---- ---- ---- 11.637 -.357 11.994 1 3600 ---- ---- ---- ---- 11.884 -.357 12.241 3625 ---- ---- ---- ---- 12.131 -.358 12.489 3650 ---- ---- ---- ---- 12.378 -.359 12.737 3675 ---- ---- ---- ---- 12.626 -.359 12.985 SO NOV23 Silver Option PUT 1350 ---- ---- ---- ---- .011 -.002 .013 1375 ---- ---- ---- ---- .013 -.002 .015 1400 ---- ---- ---- ---- .015 -.002 .017 25 1425 ---- ---- ---- ---- .018 -.001 .019 1450 ---- ---- ---- ---- .020 -.002 .022 1475 ---- ---- ---- ---- .023 -.002 .025 1500 ---- ---- ---- ---- .026 -.003 .029 1525 ---- ---- ---- ---- .030 -.003 .033 1550 ---- ---- ---- ---- .034 -.004 .038 1575 ---- ---- ---- ---- .038 -.005 .043 1600 ---- ---- ---- ---- .044 -.004 .048 1625 ---- ---- .053A .053A .049 -.006 .055 1650 ---- ---- .060A .060A .055 -.007 .062 1675 ---- ---- .067A .067A .063 -.007 .070 1700 ---- ---- .074A .074A .071 -.008 .079 1725 ---- ---- .082A .082A .079 -.010 .089 1750 ---- ---- .092A .092A .089 -.011 .100 1775 ---- ---- .103A .103A .101 -.012 .113 1800 ---- ---- .115A .115A .113 -.015 .128 1825 ---- ---- .129A .129A .128 -.016 .144 1850 ---- ---- .144A .144A .144 -.019 .163 1875 ---- ---- .161A .161A .162 -.022 .184 1900 ---- ---- .181A .181A .183 -.025 .208 1925 ---- ---- .202A .202A .206 -.028 .234 1950 ---- ---- .227A .227A .232 -.032 .264 1975 ---- ---- .255A .255A .261 -.036 .297 2000 ---- ---- .284A .284A .294 -.041 .335 30 2025 ---- ---- .319A .319A .330 -.046 .376 2050 ---- ---- .358A .358A .371 -.052 .423 2075 ---- ---- .401A .401A .416 -.058 .474 2100 ---- .532B .449A .449A .466 -.065 .531 1 2125 ---- .596B .503A .503A .522 -.072 .594 1 2150 ---- .666B .562A .562A .583 -.080 .663 5 2175 ---- .742B .627A .627A .650 -.090 .740 2 2200 ---- .826B .698A .698A .724 -.099 .823 401 2225 ---- .914B .776A .776A .804 -.109 .913 2250 ---- 1.013B .860A .860A .891 -.120 1.011 2275 ---- 1.119B .953A .953A .986 -.130 1.116 2300 ---- 1.232B 1.052A 1.052A 1.088 -.140 1.228 3 2325 ---- 1.352B 1.158A 1.158A 1.198 -.149 1.347 1 2350 ---- 1.480B 1.272A 1.272A 1.315 -.159 1.474 2375 ---- 1.615B 1.393A 1.393A 1.440 -.168 1.608 2400 ---- 1.757B 1.520A 1.520A 1.572 -.176 1.748 2425 ---- 1.906B 1.654A 1.654A 1.711 -.185 1.896 2450 ---- 2.061B 1.796A 1.796A 1.856 -.193 2.049 2475 ---- 2.223B 1.943A 1.943A 2.009 -.200 2.209 2500 ---- 2.390B 2.097A 2.097A 2.167 -.208 2.375 2525 ---- 2.563B 2.257A 2.257A 2.331 -.216 2.547 2550 ---- 2.741B 2.423A 2.423A 2.501 -.223 2.724 2575 ---- 2.925B 2.594A 2.594A 2.676 -.230 2.906 2600 ---- 3.112B 2.771A 2.771A 2.856 -.236 3.092 2625 ---- 3.305B 2.952A 2.952A 3.041 -.243 3.284 2650 ---- 3.501B 3.140A 3.140A 3.231 -.248 3.479 2675 ---- 3.702B 3.330A 3.330A 3.424 -.255 3.679 2700 ---- 3.906B 3.524A 3.524A 3.622 -.260 3.882 2725 ---- 4.114B 3.723A 3.723A 3.823 -.265 4.088 2750 ---- 4.323B 3.925A 3.925A 4.027 -.271 4.298 2775 ---- 4.536B 4.130A 4.130A 4.235 -.275 4.510 2800 ---- 4.753B 4.338A 4.338A 4.445 -.280 4.725 2825 ---- 4.971B 4.550A 4.550A 4.658 -.285 4.943 2850 ---- 5.190B 4.764A 4.764A 4.873 -.290 5.163 2875 ---- 5.412B 4.980A 4.980A 5.091 -.293 5.384 2900 ---- 5.636B 5.198A 5.198A 5.310 -.298 5.608 2925 ---- 5.862B 5.419A 5.419A 5.532 -.301 5.833 2950 ---- 6.089B 5.641A 5.641A 5.755 -.305 6.060 2975 ---- 6.319B 5.865A 5.865A 5.980 -.308 6.288 3000 ---- 6.548B 6.091A 6.091A 6.207 -.311 6.518 3025 ---- 6.780B 6.317A 6.317A 6.435 -.313 6.748 3050 ---- 7.012B 6.546A 6.546A 6.664 -.316 6.980 3075 ---- 7.245B 6.776A 6.776A 6.894 -.319 7.213 3100 ---- 7.479B 7.007A 7.007A 7.126 -.321 7.447 3125 ---- 7.714B 7.239A 7.239A 7.359 -.323 7.682 3150 ---- 7.950B 7.472A 7.472A 7.592 -.326 7.918 3175 ---- 8.187B 7.706A 7.706A 7.827 -.327 8.154 3200 ---- 8.424B 7.941A 7.941A 8.062 -.329 8.391 3225 ---- 8.662B 8.177A 8.177A 8.298 -.331 8.629 3250 ---- 8.901B 8.413A 8.413A 8.535 -.333 8.868 3275 ---- 9.141B 8.651A 8.651A 8.772 -.335 9.107 3300 ---- 9.381B 8.888A 8.888A 9.011 -.336 9.347 3325 ---- 9.622B 9.127A 9.127A 9.250 -.337 9.587 3350 ---- 9.863B 9.366A 9.366A 9.489 -.339 9.828 3375 ---- 10.105B 9.606A 9.606A 9.730 -.340 10.070 3400 ---- 10.347B 9.846A 9.846A 9.970 -.342 10.312 3425 ---- 10.590B 10.088A 10.088A 10.212 -.343 10.555 3450 ---- 10.833B 10.329A 10.329A 10.454 -.344 10.798 3475 ---- 11.077B 10.571A 10.571A 10.696 -.345 11.041 3500 ---- 11.321B 10.813A 10.813A 10.939 -.346 11.285 3525 ---- 11.566B 11.056A 11.056A 11.182 -.348 11.530 3550 ---- 11.810B 11.300A 11.300A 11.426 -.348 11.774 3575 ---- ---- 11.544A 11.544A 11.670 -.350 12.020 3600 ---- ---- 11.787A 11.787A 11.915 -.350 12.265 3625 ---- ---- 12.032A 12.032A 12.160 -.351 12.511 3650 ---- ---- 12.277A 12.277A 12.405 -.352 12.757 3675 ---- ---- ---- ---- 12.651 -.353 13.004 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 .000 .003 1075 ---- ---- ---- ---- .004 .000 .004 1100 ---- ---- ---- ---- .005 .000 .005 1125 ---- ---- ---- ---- .005 -.001 .006 1150 ---- ---- ---- ---- .006 -.001 .007 1175 ---- ---- ---- ---- .007 -.001 .008 1200 ---- ---- ---- ---- .009 .000 .009 1 1225 ---- ---- ---- ---- .010 .000 .010 400 1250 ---- ---- ---- ---- .012 .000 .012 1275 ---- ---- ---- ---- .013 -.001 .014 1300 ---- ---- ---- ---- .015 -.001 .016 1325 ---- ---- ---- ---- .017 -.001 .018 1350 ---- ---- ---- ---- .020 -.001 .021 1 1375 ---- ---- ---- ---- .022 -.002 .024 202 1400 ---- ---- ---- ---- .025 -.002 .027 1 1425 ---- ---- ---- ---- .029 -.002 .031 1450 ---- ---- ---- ---- .032 -.003 .035 200 1475 ---- ---- ---- ---- .037 -.003 .040 1500 ---- ---- ---- ---- .041 -.004 .045 2 1525 ---- ---- ---- ---- .046 -.004 .050 1 1550 ---- ---- ---- ---- .052 -.005 .057 2 1575 ---- ---- ---- ---- .058 -.006 .064 1 1600 ---- ---- .070A .070A .065 -.006 .071 134 1625 ---- ---- .078A .078A .073 -.007 .080 1650 ---- ---- .086A .086A .081 -.009 .090 8 1675 ---- ---- .095A .095A .091 -.010 .101 1 1700 ---- ---- .105A .105A .101 -.012 .113 8 1725 ---- ---- .117A .117A .113 -.013 .126 1750 ---- ---- .129A .129A .127 -.014 .141 4 1775 ---- ---- .143A .143A .141 -.017 .158 10 1800 ---- ---- .159A .159A .158 -.019 .177 228 1825 ---- ---- .176A .176A .176 -.021 .197 6 1850 ---- ---- .196A .196A .197 -.024 .221 100 1875 ---- ---- .218A .218A .220 -.026 .246 9 1900 ---- ---- .242A .242A .245 -.030 .275 56 1925 ---- ---- .269A .269A .274 -.033 .307 115 1950 ---- ---- .300A .300A .305 -.038 .343 39 1975 ---- ---- .332A .332A .341 -.041 .382 1 2000 ---- ---- .369A .369A .379 -.047 .426 67 2025 ---- ---- .411A .411A .422 -.052 .474 45 2050 ---- ---- .457A .457A .470 -.057 .527 18 2075 ---- ---- .507A .507A .522 -.064 .586 7 2100 ---- ---- .562A .562A .579 -.071 .650 195 2125 .650 .650 .623A .623A .641 -.079 2 .720 50 150 2150 ---- ---- .689A .689A .710 -.086 .796 25 51 2175 ---- ---- .762A .762A .784 -.095 .879 2200 .900 .939 .840A .840A .864 -.104 50 .968 197 2225 ---- ---- .925A .925A .952 -.112 1.064 25 2250 ---- ---- 1.016A 1.016A 1.045 -.121 1.166 26 2275 ---- ---- 1.114A 1.114A 1.146 -.130 1.276 225 2300 1.346 1.346 1.219A 1.364B 1.254 -.138 8 1.392 171 2325 ---- ---- 1.330A 1.330A 1.369 -.146 1.515 100 2350 ---- ---- 1.447A 1.447A 1.490 -.154 1.644 21 2375 ---- 1.781B 1.572A 1.572A 1.618 -.162 1.780 110 2400 ---- 1.923B 1.703A 1.703A 1.752 -.170 25 1.922 109 2425 1.833 2.072B 1.833 1.856B 1.893 -.177 3 2.070 7 2450 ---- 2.227B 1.981A 1.981A 2.040 -.183 2.223 4 2475 ---- 2.387B 2.129A 2.129A 2.192 -.191 2.383 44 2500 ---- 2.553B 2.283A 2.283A 2.350 -.197 2.547 1 29 2525 ---- 2.725B 2.444A 2.444A 2.513 -.204 2.717 1 7 2550 ---- 2.901B 2.608A 2.608A 2.681 -.211 2.892 15 2575 ---- 3.081B 2.778A 2.778A 2.854 -.217 3.071 1 2 2600 ---- 3.265B 2.953A 2.953A 3.032 -.223 3.255 15 2625 ---- 3.456B 3.132A 3.132A 3.214 -.229 3.443 32 2650 ---- 3.649B 3.315A 3.315A 3.400 -.235 3.635 1 2675 ---- 3.845B 3.502A 3.502A 3.591 -.240 3.831 111 2700 ---- 4.045B 3.692A 3.692A 3.784 -.245 4.029 4 2725 ---- 4.248B 3.888A 3.888A 3.981 -.251 4.232 2750 ---- 4.454B 4.086A 4.086A 4.182 -.255 4.437 2775 ---- 4.664B 4.287A 4.287A 4.385 -.260 4.645 2800 ---- 4.875B 4.492A 4.492A 4.591 -.264 4.855 2825 ---- 5.089B 4.698A 4.698A 4.800 -.268 5.068 2850 ---- 5.305B 4.908A 4.908A 5.011 -.273 5.284 2875 ---- 5.523B 5.120A 5.120A 5.224 -.277 5.501 2900 ---- 5.743B 5.334A 5.334A 5.440 -.280 5.720 2925 ---- 5.965B 5.550A 5.550A 5.657 -.285 5.942 2950 ---- 6.188B 5.768A 5.768A 5.876 -.288 6.164 2975 ---- 6.413B 5.988A 5.988A 6.097 -.292 6.389 3000 ---- 6.640B 6.210A 6.210A 6.320 -.294 6.614 14 3025 ---- 6.867B 6.433A 6.433A 6.544 -.298 6.842 3050 ---- 7.096B 6.657A 6.657A 6.769 -.301 7.070 3075 ---- 7.326B 6.883A 6.883A 6.996 -.303 7.299 3100 ---- 7.557B 7.110A 7.110A 7.223 -.307 7.530 3125 ---- 7.789B 7.338A 7.338A 7.452 -.310 7.762 1 3150 ---- 8.022B 7.567A 7.567A 7.682 -.312 7.994 3175 ---- 8.256B 7.798A 7.798A 7.913 -.315 8.228 1 3200 ---- 8.490B 8.029A 8.029A 8.145 -.317 8.462 1 3225 ---- 8.726B 8.261A 8.261A 8.378 -.319 8.697 3250 ---- 8.962B 8.494A 8.494A 8.612 -.321 8.933 1 3275 ---- 9.199B 8.729A 8.729A 8.846 -.324 9.170 15 3300 ---- 9.436B 8.964A 8.964A 9.082 -.325 9.407 1 3325 ---- 9.674B 9.200A 9.200A 9.318 -.327 9.645 3350 ---- 9.913B 9.436A 9.436A 9.555 -.328 9.883 3375 ---- 10.153B 9.673A 9.673A 9.792 -.330 10.122 3400 ---- 10.393B 9.910A 9.910A 10.030 -.332 10.362 3425 ---- 10.633B 10.149A 10.149A 10.268 -.334 10.602 3450 ---- 10.874B 10.388A 10.388A 10.508 -.335 10.843 3475 ---- 11.115B 10.627A 10.627A 10.747 -.337 11.084 3500 ---- 11.357B 10.867A 10.867A 10.988 -.338 11.326 3525 ---- 11.599B 11.107A 11.107A 11.228 -.340 11.568 3550 ---- 11.842B 11.348A 11.348A 11.469 -.341 11.810 3575 ---- 12.086B 11.589A 11.589A 11.711 -.342 12.053 3600 ---- 12.329B 11.831A 11.831A 11.953 -.343 12.296 3625 ---- 12.573B 12.073A 12.073A 12.196 -.344 12.540 3650 ---- 12.817B 12.316A 12.316A 12.439 -.345 12.784 3675 ---- 13.062B 12.559A 12.559A 12.682 -.346 13.028 1 3700 ---- 13.307B 12.803A 12.803A 12.926 -.347 13.273 3725 ---- ---- 13.047A 13.047A 13.170 -.348 13.518 3750 ---- ---- 13.291A 13.291A 13.414 -.350 13.764 3775 ---- ---- 13.535A 13.535A 13.659 -.350 14.009 15 19 3800 ---- ---- 13.780A 13.780A 13.904 -.351 14.255 28 3825 ---- ---- ---- ---- 14.149 -.353 14.502 3850 ---- ---- ---- ---- 14.395 -.353 14.748 3875 ---- ---- ---- ---- 14.641 -.354 14.995 3900 ---- ---- ---- ---- 14.888 -.354 15.242 3925 ---- ---- ---- ---- 15.134 -.356 15.490 3950 ---- ---- ---- ---- 15.381 -.357 15.738 3975 ---- ---- ---- ---- 15.629 -.357 15.986 4000 ---- ---- ---- ---- 15.876 -.358 16.234 4025 ---- ---- ---- ---- 16.124 -.359 16.483 4050 ---- ---- ---- ---- 16.372 -.359 16.731 4075 ---- ---- ---- ---- 16.620 -.360 16.980 4500 ---- ---- ---- ---- 20.865 -.364 21.229 1 5000 ---- ---- ---- ---- 25.865 -.364 26.229 6000 ---- ---- ---- ---- 35.865 -.364 36.229 7000 ---- ---- ---- ---- 45.865 -.364 46.229 7500 ---- ---- ---- ---- 50.865 -.364 51.229 8000 ---- ---- ---- ---- 55.865 -.364 56.229 9000 ---- ---- ---- ---- 65.865 -.364 66.229 10000 ---- ---- ---- ---- 75.865 -.364 76.229 SO MAR24 Silver Option PUT 1100 ---- ---- ---- ---- .017 .000 .017 1125 ---- ---- ---- ---- .019 -.001 .020 1150 ---- ---- ---- ---- .021 -.001 .022 1175 ---- ---- ---- ---- .024 -.001 .025 1200 ---- ---- ---- ---- .027 -.001 .028 1225 ---- ---- ---- ---- .031 -.001 .032 1250 ---- ---- ---- ---- .034 -.002 .036 1275 ---- ---- ---- ---- .038 -.002 .040 1300 ---- ---- ---- ---- .043 -.002 .045 1325 ---- ---- ---- ---- .047 -.003 .050 1350 ---- ---- ---- ---- .052 -.003 .055 1375 ---- ---- ---- ---- .058 -.003 .061 1400 ---- ---- ---- ---- .064 -.004 .068 1425 ---- ---- ---- ---- .071 -.004 .075 1450 ---- ---- ---- ---- .078 -.004 .082 1475 ---- ---- ---- ---- .086 -.005 .091 1500 ---- ---- ---- ---- .094 -.006 .100 1 1 1525 ---- ---- ---- ---- .103 -.007 .110 1550 ---- ---- .120A .120A .114 -.007 .121 1575 ---- ---- .132A .132A .125 -.008 .133 1600 ---- ---- .144A .144A .137 -.010 .147 1625 ---- ---- .158A .158A .151 -.011 .162 1 1650 ---- ---- .172A .172A .166 -.012 .178 1 1 1675 ---- ---- .189A .189A .183 -.014 .197 1700 ---- ---- .207A .207A .201 -.016 .217 1 1725 ---- ---- .226A .226A .221 -.018 .239 1750 ---- ---- .248A .248A .243 -.021 .264 1775 ---- ---- .271A .271A .267 -.023 .290 1 1800 ---- ---- .297A .297A .294 -.026 .320 100 1825 ---- ---- .325A .325A .323 -.029 .352 1850 ---- ---- .356A .356A .355 -.031 .386 1875 ---- ---- .389A .389A .390 -.034 .424 1900 ---- ---- .426A .426A .427 -.038 .465 1925 ---- ---- .465A .465A .468 -.041 .509 1950 ---- ---- .508A .508A .512 -.045 .557 1975 ---- ---- .554A .554A .560 -.049 .609 1 2000 ---- ---- .603A .603A .612 -.052 .664 2 2025 ---- ---- .657A .657A .667 -.057 .724 2050 ---- ---- .715A .715A .727 -.061 .788 2075 ---- ---- .777A .777A .791 -.066 .857 2100 .829 .829 .821 .847B .860 -.070 5 .930 70 2125 ---- ---- .914A .914A .933 -.076 1.009 1 2150 ---- ---- .990A .990A 1.011 -.082 1.093 1 2175 ---- 1.183B 1.071A 1.183B 1.094 -.088 1.182 1 2200 ---- ---- 1.156A 1.156A 1.183 -.093 1.276 188 2225 ---- ---- 1.247A 1.247A 1.277 -.099 1.376 2 2250 ---- ---- 1.348A 1.348A 1.376 -.105 1.481 10 2275 ---- ---- 1.450A 1.450A 1.480 -.111 1.591 2300 ---- 1.708B 1.557A 1.708B 1.590 -.117 1.707 55 2325 ---- 1.830B 1.669A 1.830B 1.706 -.123 1.829 5 2350 ---- 1.958B 1.787A 1.958B 1.826 -.130 1.956 2375 ---- 2.090B 1.909A 1.909A 1.952 -.136 2.088 2400 ---- 2.228B 2.037A 2.037A 2.084 -.141 2.225 2425 ---- 2.371B 2.170A 2.170A 2.220 -.147 2.367 2450 ---- 2.519B 2.309A 2.309A 2.362 -.153 2.515 2 2475 ---- 2.672B 2.452A 2.452A 2.508 -.159 2.667 2500 ---- 2.829B 2.600A 2.600A 2.659 -.165 2.824 125 2525 ---- 2.991B 2.752A 2.752A 2.815 -.170 2.985 29 2550 ---- 3.157B 2.909A 2.909A 2.975 -.175 3.150 2575 ---- 3.327B 3.070A 3.070A 3.140 -.180 3.320 2600 ---- 3.501B 3.235A 3.235A 3.308 -.186 3.494 2 2625 ---- 3.679B 3.405A 3.405A 3.481 -.190 3.671 2650 ---- 3.859B 3.578A 3.578A 3.657 -.194 3.851 120 2675 ---- 4.043B 3.754A 3.754A 3.836 -.199 4.035 2700 ---- 4.232B 3.934A 3.934A 4.019 -.204 4.223 21 2725 ---- 4.421B 4.118A 4.118A 4.205 -.208 4.413 1 2750 ---- 4.616B 4.305A 4.305A 4.394 -.212 4.606 2775 ---- 4.811B 4.494A 4.494A 4.586 -.215 4.801 2800 ---- 5.010B 4.687A 4.687A 4.780 -.220 5.000 2825 ---- 5.211B 4.881A 4.881A 4.977 -.223 5.200 2850 ---- 5.414B 5.079A 5.079A 5.176 -.227 5.403 2875 ---- 5.620B 5.279A 5.279A 5.378 -.230 5.608 2900 ---- 5.827B 5.480A 5.480A 5.581 -.234 5.815 2925 ---- 6.036B 5.684A 5.684A 5.787 -.237 6.024 2950 ---- 6.247B 5.891A 5.891A 5.995 -.240 6.235 2975 ---- 6.460B 6.098A 6.098A 6.204 -.243 6.447 15 3000 ---- 6.674B 6.308A 6.308A 6.415 -.247 6.662 3025 ---- 6.891B 6.520A 6.520A 6.627 -.250 6.877 3050 ---- 7.108B 6.732A 6.732A 6.841 -.253 7.094 3075 ---- 7.326B 6.947A 6.947A 7.056 -.257 7.313 3100 ---- 7.547B 7.163A 7.163A 7.273 -.260 7.533 3125 ---- 7.769B 7.380A 7.380A 7.491 -.263 7.754 3150 ---- 7.991B 7.599A 7.599A 7.710 -.266 7.976 3175 ---- 8.215B 7.819A 7.819A 7.931 -.269 8.200 3200 ---- 8.440B 8.040A 8.040A 8.152 -.272 8.424 1 3225 ---- 8.666B 8.263A 8.263A 8.375 -.275 8.650 3250 ---- 8.893B 8.486A 8.486A 8.599 -.278 8.877 3275 ---- 9.121B 8.710A 8.710A 8.824 -.280 9.104 3300 ---- 9.350B 8.935A 8.935A 9.050 -.283 9.333 3325 ---- 9.580B 9.162A 9.162A 9.276 -.286 9.562 3350 ---- 9.810B 9.390A 9.390A 9.504 -.288 9.792 3375 ---- 10.042B 9.617A 9.617A 9.732 -.291 10.023 3400 ---- 10.274B 9.847A 9.847A 9.962 -.293 10.255 3425 ---- 10.506B 10.075A 10.075A 10.192 -.295 10.487 3450 ---- 10.740B 10.305A 10.305A 10.423 -.297 10.720 1 3475 ---- 10.973B 10.536A 10.536A 10.655 -.299 10.954 3500 ---- 11.209B 10.768A 10.768A 10.887 -.302 11.189 3525 ---- 11.445B 11.001A 11.001A 11.120 -.304 11.424 3550 ---- 11.681B 11.234A 11.234A 11.354 -.306 11.660 3575 ---- 11.917B 11.469A 11.469A 11.588 -.308 11.896 3600 ---- 12.154B 11.702A 11.702A 11.823 -.310 12.133 3625 ---- 12.391B 11.940A 11.940A 12.059 -.311 12.370 3650 ---- 12.629B 12.176A 12.176A 12.295 -.313 12.608 3675 ---- 12.868B 12.411A 12.411A 12.531 -.315 12.846 3700 ---- 13.107B 12.649A 12.649A 12.769 -.316 13.085 2 2 4000 ---- 16.008B 15.526A 15.526A 15.652 -.333 15.985 3 5000 ---- ---- ---- ---- 25.558 -.355 25.913 4 7000 ---- ---- ---- ---- 45.558 -.355 45.913 10000 ---- ---- ---- ---- 75.558 -.355 75.913 SO MAY24 Silver Option PUT 1400 ---- ---- ---- ---- .088 -.010 .098 1425 ---- ---- ---- ---- .098 -.012 .110 1450 ---- ---- ---- ---- .109 -.013 .122 1475 ---- ---- ---- ---- .121 -.014 .135 1500 ---- ---- ---- ---- .134 -.015 .149 1525 ---- ---- ---- ---- .148 -.017 .165 1550 ---- ---- ---- ---- .163 -.019 .182 1575 ---- ---- ---- ---- .180 -.020 .200 1600 ---- ---- ---- ---- .197 -.022 .219 1625 ---- ---- ---- ---- .216 -.024 .240 1650 ---- ---- ---- ---- .237 -.025 .262 1675 ---- ---- ---- ---- .258 -.028 .286 1700 ---- ---- ---- ---- .282 -.030 .312 1725 ---- ---- ---- ---- .307 -.032 .339 1750 ---- ---- ---- ---- .334 -.034 .368 1775 ---- ---- ---- ---- .362 -.038 .400 1800 ---- ---- ---- ---- .393 -.040 .433 1825 ---- ---- ---- ---- .427 -.042 .469 1850 ---- ---- ---- ---- .462 -.046 .508 1875 ---- ---- ---- ---- .501 -.049 .550 1900 ---- ---- ---- ---- .543 -.052 .595 1925 ---- ---- ---- ---- .587 -.056 .643 1950 ---- ---- ---- ---- .635 -.060 .695 1975 ---- ---- ---- ---- .687 -.064 .751 2000 ---- ---- ---- ---- .743 -.068 .811 2025 ---- ---- ---- ---- .803 -.072 .875 2050 ---- ---- ---- ---- .866 -.077 .943 2075 ---- ---- ---- ---- .934 -.081 1.015 2100 ---- ---- ---- ---- 1.007 -.085 1.092 2125 ---- ---- ---- ---- 1.084 -.090 1.174 2150 ---- ---- ---- ---- 1.165 -.096 1.261 2175 ---- ---- ---- ---- 1.252 -.100 1.352 2200 ---- ---- ---- ---- 1.343 -.105 1.448 2225 ---- ---- ---- ---- 1.439 -.111 1.550 2250 ---- ---- ---- ---- 1.540 -.116 1.656 2275 ---- ---- ---- ---- 1.646 -.121 1.767 2300 ---- ---- ---- ---- 1.757 -.126 1.883 2325 ---- ---- ---- ---- 1.873 -.132 2.005 2350 ---- ---- ---- ---- 1.994 -.137 2.131 2375 ---- ---- ---- ---- 2.120 -.142 2.262 2400 ---- ---- ---- ---- 2.250 -.148 2.398 2425 ---- ---- ---- ---- 2.386 -.152 2.538 2450 ---- ---- ---- ---- 2.526 -.157 2.683 2475 ---- ---- ---- ---- 2.671 -.162 2.833 2500 ---- ---- ---- ---- 2.820 -.167 2.987 2525 ---- ---- ---- ---- 2.973 -.172 3.145 2550 ---- ---- ---- ---- 3.131 -.177 3.308 2575 ---- ---- ---- ---- 3.293 -.181 3.474 2600 ---- ---- ---- ---- 3.458 -.186 3.644 2625 ---- ---- ---- ---- 3.627 -.191 3.818 2650 ---- ---- ---- ---- 3.800 -.195 3.995 2675 ---- ---- ---- ---- 3.976 -.199 4.175 2700 ---- ---- ---- ---- 4.155 -.203 4.358 2725 ---- ---- ---- ---- 4.337 -.207 4.544 2750 ---- ---- ---- ---- 4.522 -.211 4.733 2775 ---- ---- ---- ---- 4.710 -.215 4.925 2800 ---- ---- ---- ---- 4.900 -.218 5.118 2825 ---- ---- ---- ---- 5.092 -.222 5.314 2850 ---- ---- ---- ---- 5.287 -.226 5.513 2875 ---- ---- ---- ---- 5.484 -.229 5.713 2900 ---- ---- ---- ---- 5.683 -.232 5.915 2925 ---- ---- ---- ---- 5.884 -.235 6.119 2950 ---- ---- ---- ---- 6.087 -.238 6.325 2975 ---- ---- ---- ---- 6.291 -.242 6.533 3000 ---- ---- ---- ---- 6.498 -.244 6.742 3025 ---- ---- ---- ---- 6.705 -.247 6.952 3050 ---- ---- ---- ---- 6.915 -.249 7.164 3075 ---- ---- ---- ---- 7.126 -.252 7.378 3100 ---- ---- ---- ---- 7.338 -.255 7.593 3125 ---- ---- ---- ---- 7.551 -.257 7.808 3150 ---- ---- ---- ---- 7.766 -.260 8.026 3175 ---- ---- ---- ---- 7.982 -.262 8.244 3200 ---- ---- ---- ---- 8.199 -.264 8.463 3225 ---- ---- ---- ---- 8.417 -.267 8.684 3250 ---- ---- ---- ---- 8.636 -.269 8.905 3275 ---- ---- ---- ---- 8.856 -.271 9.127 3300 ---- ---- ---- ---- 9.077 -.274 9.351 3325 ---- ---- ---- ---- 9.300 -.275 9.575 3350 ---- ---- ---- ---- 9.523 -.277 9.800 3375 ---- ---- ---- ---- 9.747 -.279 10.026 3400 ---- ---- ---- ---- 9.971 -.282 10.253 3425 ---- ---- ---- ---- 10.197 -.283 10.480 3450 ---- ---- ---- ---- 10.424 -.284 10.708 3475 ---- ---- ---- ---- 10.651 -.286 10.937 3500 ---- ---- ---- ---- 10.879 -.288 11.167 3525 ---- ---- ---- ---- 11.108 -.290 11.398 3550 ---- ---- ---- ---- 11.337 -.292 11.629 3575 ---- ---- ---- ---- 11.567 -.294 11.861 3600 ---- ---- ---- ---- 11.798 -.295 12.093 3625 ---- ---- ---- ---- 12.030 -.296 12.326 3650 ---- ---- ---- ---- 12.262 -.298 12.560 3675 ---- ---- ---- ---- 12.495 -.300 12.795 3700 ---- ---- ---- ---- 12.729 -.301 13.030 3725 ---- ---- ---- ---- 12.963 -.302 13.265 SO JUL24 Silver Option PUT 725 ---- ---- ---- ---- .007 -.002 .009 750 ---- ---- ---- ---- .008 -.002 .010 775 ---- ---- ---- ---- .009 -.003 .012 800 ---- ---- ---- ---- .011 -.003 .014 825 ---- ---- ---- ---- .012 -.004 .016 850 ---- ---- ---- ---- .014 -.005 .019 875 ---- ---- ---- ---- .016 -.005 .021 900 ---- ---- ---- ---- .019 -.005 .024 925 ---- ---- ---- ---- .021 -.006 .027 950 ---- ---- ---- ---- .024 -.007 .031 975 ---- ---- ---- ---- .027 -.008 .035 1000 ---- ---- ---- ---- .031 -.008 .039 1025 ---- ---- ---- ---- .034 -.009 .043 1050 ---- ---- ---- ---- .038 -.010 .048 1075 ---- ---- ---- ---- .042 -.011 .053 1100 ---- ---- ---- ---- .047 -.012 .059 1125 ---- ---- ---- ---- .052 -.013 .065 1150 ---- ---- ---- ---- .057 -.014 .071 1175 ---- ---- ---- ---- .063 -.015 .078 1200 ---- ---- ---- ---- .069 -.016 .085 1225 ---- ---- ---- ---- .075 -.018 .093 1250 ---- ---- ---- ---- .082 -.019 .101 1275 ---- ---- ---- ---- .090 -.019 .109 1300 ---- ---- ---- ---- .097 -.022 .119 1325 ---- ---- ---- ---- .106 -.022 .128 1350 ---- ---- ---- ---- .115 -.024 .139 1375 ---- ---- ---- ---- .124 -.026 .150 1400 ---- ---- ---- ---- .135 -.027 .162 1425 ---- ---- ---- ---- .146 -.029 .175 1450 ---- ---- ---- ---- .158 -.030 .188 1475 ---- ---- ---- ---- .171 -.032 .203 1500 ---- ---- ---- ---- .185 -.033 .218 1525 ---- ---- ---- ---- .200 -.035 .235 1550 ---- ---- ---- ---- .217 -.036 .253 1575 ---- ---- ---- ---- .235 -.037 .272 1600 ---- ---- ---- ---- .254 -.039 .293 1625 ---- ---- ---- ---- .276 -.040 .316 1650 ---- ---- ---- ---- .299 -.041 .340 1675 ---- ---- ---- ---- .324 -.042 .366 1700 ---- ---- ---- ---- .351 -.043 .394 1725 ---- ---- ---- ---- .380 -.044 .424 1750 ---- ---- ---- ---- .412 -.044 .456 1775 ---- ---- ---- ---- .446 -.045 .491 1800 ---- ---- ---- ---- .483 -.046 .529 12 1825 ---- ---- ---- ---- .523 -.046 .569 1850 ---- ---- ---- ---- .566 -.046 .612 1875 ---- ---- ---- ---- .612 -.046 .658 1900 ---- ---- ---- ---- .661 -.046 .707 1925 ---- ---- ---- ---- .713 -.047 .760 1950 ---- ---- ---- ---- .769 -.047 .816 1975 ---- ---- ---- ---- .829 -.047 .876 2000 ---- ---- ---- ---- .893 -.047 .940 1 2025 ---- ---- .990A .990A .960 -.048 1.008 2050 ---- ---- ---- ---- 1.031 -.049 1.080 2075 ---- ---- ---- ---- 1.107 -.050 1.157 2100 ---- ---- ---- ---- 1.187 -.051 1.238 2125 ---- ---- ---- ---- 1.270 -.053 1.323 2150 ---- ---- ---- ---- 1.358 -.056 1.414 2175 ---- ---- ---- ---- 1.451 -.057 1.508 2200 ---- ---- 1.571A 1.571A 1.547 -.061 1.608 2225 ---- ---- ---- ---- 1.648 -.064 1.712 2250 ---- ---- ---- ---- 1.753 -.068 1.821 2275 ---- ---- ---- ---- 1.862 -.072 1.934 2300 ---- ---- ---- ---- 1.975 -.077 2.052 1 2325 ---- ---- ---- ---- 2.092 -.083 2.175 2350 ---- ---- 2.234A 2.234A 2.214 -.088 2.302 2375 ---- ---- ---- ---- 2.340 -.093 2.433 2400 ---- ---- ---- ---- 2.469 -.099 2.568 2425 ---- ---- ---- ---- 2.603 -.105 2.708 2450 ---- ---- ---- ---- 2.740 -.111 2.851 2475 ---- ---- ---- ---- 2.881 -.117 2.998 2500 ---- ---- ---- ---- 3.026 -.122 3.148 2525 ---- ---- ---- ---- 3.175 -.127 3.302 2550 ---- ---- ---- ---- 3.327 -.133 3.460 2575 ---- ---- ---- ---- 3.483 -.138 3.621 2600 ---- ---- ---- ---- 3.642 -.144 3.786 2625 ---- ---- ---- ---- 3.804 -.150 3.954 12 2650 ---- ---- ---- ---- 3.969 -.156 4.125 2675 ---- ---- ---- ---- 4.138 -.162 4.300 2700 ---- ---- ---- ---- 4.309 -.168 4.477 2725 ---- ---- ---- ---- 4.483 -.175 4.658 2750 ---- ---- ---- ---- 4.660 -.182 4.842 2775 ---- ---- ---- ---- 4.840 -.188 5.028 2800 ---- ---- 5.014A 5.014A 5.022 -.195 5.217 2825 ---- ---- ---- ---- 5.207 -.203 5.410 2850 ---- ---- ---- ---- 5.394 -.210 5.604 2875 ---- ---- ---- ---- 5.583 -.218 5.801 2900 ---- ---- ---- ---- 5.774 -.226 6.000 2925 ---- ---- ---- ---- 5.967 -.234 6.201 2950 ---- ---- ---- ---- 6.163 -.241 6.404 2975 ---- ---- ---- ---- 6.360 -.248 6.608 3000 ---- ---- ---- ---- 6.559 -.255 6.814 3025 ---- ---- ---- ---- 6.760 -.261 7.021 3050 ---- ---- ---- ---- 6.962 -.266 7.228 3075 ---- ---- ---- ---- 7.167 -.270 7.437 3100 ---- ---- ---- ---- 7.372 -.275 7.647 3125 ---- ---- ---- ---- 7.579 -.279 7.858 3150 ---- ---- ---- ---- 7.788 -.282 8.070 3175 ---- ---- ---- ---- 7.998 -.284 8.282 3200 ---- ---- ---- ---- 8.209 -.287 8.496 3225 ---- ---- ---- ---- 8.422 -.289 8.711 3250 ---- ---- ---- ---- 8.635 -.292 8.927 3275 ---- ---- ---- ---- 8.850 -.294 9.144 3300 ---- ---- ---- ---- 9.067 -.295 9.362 3325 ---- ---- ---- ---- 9.284 -.296 9.580 3350 ---- ---- ---- ---- 9.502 -.298 9.800 3375 ---- ---- ---- ---- 9.722 -.299 10.021 3400 ---- ---- ---- ---- 9.942 -.300 10.242 3425 ---- ---- ---- ---- 10.164 -.301 10.465 3450 ---- ---- ---- ---- 10.386 -.302 10.688 3475 ---- ---- ---- ---- 10.609 -.304 10.913 3500 ---- ---- ---- ---- 10.834 -.304 11.138 3525 ---- ---- ---- ---- 11.058 -.306 11.364 3550 ---- ---- ---- ---- 11.284 -.306 11.590 3575 ---- ---- ---- ---- 11.511 -.307 11.818 3600 ---- ---- ---- ---- 11.738 -.308 12.046 3625 ---- ---- ---- ---- 11.966 -.309 12.275 3650 ---- ---- ---- ---- 12.194 -.310 12.504 3675 ---- ---- ---- ---- 12.424 -.311 12.735 3700 ---- ---- ---- ---- 12.654 -.312 12.966 3725 ---- ---- ---- ---- 12.884 -.313 13.197 3750 ---- ---- ---- ---- 13.115 -.314 13.429 3775 ---- ---- ---- ---- 13.347 -.315 13.662 3800 ---- ---- ---- ---- 13.579 -.317 13.896 3825 ---- ---- ---- ---- 13.812 -.317 14.129 3850 ---- ---- ---- ---- 14.045 -.319 14.364 3875 ---- ---- ---- ---- 14.279 -.320 14.599 3900 ---- ---- ---- ---- 14.513 -.321 14.834 3925 ---- ---- ---- ---- 14.748 -.322 15.070 3950 ---- ---- ---- ---- 14.983 -.324 15.307 3975 ---- ---- ---- ---- 15.219 -.325 15.544 4000 ---- ---- ---- ---- 15.455 -.326 15.781 4025 ---- ---- ---- ---- 15.692 -.327 16.019 4050 ---- ---- ---- ---- 15.929 -.328 16.257 4075 ---- ---- ---- ---- 16.167 -.329 16.496 4100 ---- ---- ---- ---- 16.405 -.330 16.735 4700 ---- ---- ---- ---- 22.218 -.351 22.569 4900 ---- ---- ---- ---- 24.190 -.355 24.545 SO DEC24 Silver Option PUT 725 ---- ---- ---- ---- .030 -.002 .032 750 ---- ---- ---- ---- .034 -.002 .036 775 ---- ---- ---- ---- .038 -.003 .041 800 ---- ---- ---- ---- .043 -.003 .046 825 ---- ---- ---- ---- .049 -.003 .052 850 ---- ---- ---- ---- .054 -.004 .058 875 ---- ---- ---- ---- .060 -.005 .065 900 ---- ---- ---- ---- .067 -.005 .072 925 ---- ---- ---- ---- .074 -.005 .079 950 ---- ---- ---- ---- .081 -.006 .087 975 ---- ---- ---- ---- .089 -.006 .095 1000 ---- ---- ---- ---- .097 -.007 .104 1025 ---- ---- ---- ---- .106 -.007 .113 1050 ---- ---- ---- ---- .115 -.008 .123 1075 ---- ---- ---- ---- .125 -.009 .134 1100 ---- ---- ---- ---- .135 -.009 .144 1125 ---- ---- ---- ---- .146 -.010 .156 1150 ---- ---- ---- ---- .157 -.011 .168 1175 ---- ---- ---- ---- .169 -.011 .180 1200 ---- ---- ---- ---- .181 -.013 .194 1225 ---- ---- ---- ---- .194 -.013 .207 1250 ---- ---- ---- ---- .207 -.015 .222 1275 ---- ---- ---- ---- .221 -.015 .236 1300 ---- ---- ---- ---- .236 -.016 .252 1325 ---- ---- ---- ---- .251 -.017 .268 1350 ---- ---- ---- ---- .267 -.018 .285 1375 ---- ---- ---- ---- .283 -.019 .302 1400 ---- ---- ---- ---- .300 -.021 .321 1425 ---- ---- ---- ---- .318 -.021 .339 1450 ---- ---- ---- ---- .336 -.023 .359 1475 ---- ---- ---- ---- .355 -.024 .379 1500 ---- ---- ---- ---- .375 -.025 .400 1525 ---- ---- ---- ---- .396 -.027 .423 1550 ---- ---- ---- ---- .417 -.029 .446 1575 ---- ---- ---- ---- .440 -.030 .470 1600 ---- ---- ---- ---- .464 -.032 .496 1625 ---- ---- ---- ---- .490 -.033 .523 1650 ---- ---- ---- ---- .517 -.035 .552 1675 ---- ---- ---- ---- .545 -.037 .582 1700 ---- ---- ---- ---- .576 -.039 .615 1725 ---- ---- ---- ---- .609 -.041 .650 1750 ---- ---- ---- ---- .644 -.043 .687 1775 ---- ---- ---- ---- .681 -.045 .726 1800 ---- ---- ---- ---- .721 -.047 .768 1825 ---- ---- ---- ---- .763 -.050 .813 1850 ---- ---- ---- ---- .808 -.052 .860 1875 ---- ---- ---- ---- .855 -.056 .911 1900 ---- ---- ---- ---- .906 -.058 .964 1925 ---- ---- ---- ---- .959 -.061 1.020 1950 ---- ---- ---- ---- 1.015 -.064 1.079 1975 ---- ---- ---- ---- 1.074 -.068 1.142 2000 ---- ---- ---- ---- 1.137 -.070 1.207 2025 ---- ---- ---- ---- 1.203 -.073 1.276 2050 ---- ---- ---- ---- 1.272 -.077 1.349 2075 ---- ---- ---- ---- 1.345 -.080 1.425 2100 ---- ---- ---- ---- 1.422 -.083 1.505 2125 ---- ---- ---- ---- 1.502 -.087 1.589 2150 ---- ---- ---- ---- 1.586 -.091 1.677 2175 ---- ---- ---- ---- 1.674 -.095 1.769 2200 ---- ---- ---- ---- 1.767 -.098 1.865 2225 ---- ---- ---- ---- 1.864 -.102 1.966 2250 ---- ---- ---- ---- 1.965 -.106 2.071 2275 ---- ---- ---- ---- 2.070 -.110 2.180 2300 ---- ---- ---- ---- 2.180 -.114 2.294 2325 ---- ---- ---- ---- 2.294 -.118 2.412 2350 ---- ---- ---- ---- 2.413 -.122 2.535 2375 ---- ---- ---- ---- 2.536 -.126 2.662 2400 ---- ---- ---- ---- 2.664 -.129 2.793 2425 ---- ---- ---- ---- 2.796 -.132 2.928 2450 ---- ---- ---- ---- 2.932 -.136 3.068 2475 ---- ---- ---- ---- 3.072 -.140 3.212 2500 ---- ---- ---- ---- 3.216 -.144 3.360 2525 ---- ---- ---- ---- 3.364 -.148 3.512 2550 ---- ---- ---- ---- 3.516 -.152 3.668 2575 ---- ---- ---- ---- 3.672 -.155 3.827 2600 ---- ---- ---- ---- 3.831 -.159 3.990 2625 ---- ---- ---- ---- 3.994 -.162 4.156 2650 ---- ---- ---- ---- 4.160 -.166 4.326 2675 ---- ---- ---- ---- 4.330 -.168 4.498 2700 ---- ---- ---- ---- 4.502 -.172 4.674 2725 ---- ---- ---- ---- 4.677 -.175 4.852 2750 ---- ---- ---- ---- 4.855 -.178 5.033 2775 ---- ---- ---- ---- 5.036 -.180 5.216 2800 ---- ---- ---- ---- 5.219 -.183 5.402 2825 ---- ---- ---- ---- 5.404 -.186 5.590 2850 ---- ---- ---- ---- 5.591 -.189 5.780 2875 ---- ---- ---- ---- 5.781 -.191 5.972 2900 ---- ---- ---- ---- 5.972 -.194 6.166 2925 ---- ---- ---- ---- 6.165 -.197 6.362 2950 ---- ---- ---- ---- 6.360 -.200 6.560 2975 ---- ---- ---- ---- 6.557 -.202 6.759 3000 ---- ---- ---- ---- 6.755 -.204 6.959 3025 ---- ---- ---- ---- 6.955 -.207 7.162 3050 ---- ---- ---- ---- 7.156 -.209 7.365 3075 ---- ---- ---- ---- 7.359 -.211 7.570 3100 ---- ---- ---- ---- 7.562 -.214 7.776 3125 ---- ---- ---- ---- 7.767 -.216 7.983 3150 ---- ---- ---- ---- 7.974 -.217 8.191 3175 ---- ---- ---- ---- 8.181 -.220 8.401 3200 ---- ---- ---- ---- 8.390 -.221 8.611 3225 ---- ---- ---- ---- 8.599 -.224 8.823 3250 ---- ---- ---- ---- 8.810 -.225 9.035 3275 ---- ---- ---- ---- 9.021 -.228 9.249 3300 ---- ---- ---- ---- 9.234 -.229 9.463 3325 ---- ---- ---- ---- 9.447 -.231 9.678 15 3350 ---- ---- ---- ---- 9.661 -.233 9.894 3375 ---- ---- ---- ---- 9.876 -.235 10.111 3400 ---- ---- ---- ---- 10.092 -.237 10.329 3425 ---- ---- ---- ---- 10.309 -.238 10.547 3450 ---- ---- ---- ---- 10.526 -.240 10.766 3475 ---- ---- ---- ---- 10.745 -.241 10.986 3500 ---- ---- ---- ---- 10.964 -.243 11.207 3525 ---- ---- ---- ---- 11.183 -.245 11.428 3550 ---- ---- ---- ---- 11.404 -.246 11.650 3575 ---- ---- ---- ---- 11.625 -.248 11.873 3600 ---- ---- ---- ---- 11.847 -.249 12.096 3625 ---- ---- ---- ---- 12.070 -.250 12.320 3650 ---- ---- ---- ---- 12.294 -.251 12.545 3675 ---- ---- ---- ---- 12.518 -.253 12.771 3700 ---- ---- ---- ---- 12.743 -.254 12.997 3725 ---- ---- ---- ---- 12.968 -.256 13.224 3750 ---- ---- ---- ---- 13.194 -.257 13.451 3775 ---- ---- ---- ---- 13.421 -.258 13.679 3800 ---- ---- ---- ---- 13.648 -.260 13.908 3825 ---- ---- ---- ---- 13.876 -.261 14.137 3850 ---- ---- ---- ---- 14.105 -.262 14.367 3875 ---- ---- ---- ---- 14.334 -.263 14.597 3900 ---- ---- ---- ---- 14.563 -.265 14.828 3925 ---- ---- ---- ---- 14.794 -.265 15.059 3950 ---- ---- ---- ---- 15.024 -.267 15.291 3975 ---- ---- ---- ---- 15.255 -.268 15.523 4000 ---- ---- ---- ---- 15.487 -.269 15.756 4025 ---- ---- ---- ---- 15.719 -.270 15.989 4050 ---- ---- ---- ---- 15.951 -.271 16.222 4075 ---- ---- ---- ---- 16.184 -.272 16.456 4100 ---- ---- ---- ---- 16.418 -.273 16.691 5000 ---- ---- ---- ---- 25.026 -.301 25.327 6000 ---- ---- ---- ---- 34.851 -.319 35.170 SO JUL25 Silver Option PUT 925 ---- ---- ---- ---- .182 -.009 .191 950 ---- ---- ---- ---- .196 -.009 .205 975 ---- ---- ---- ---- .210 -.011 .221 1000 ---- ---- ---- ---- .225 -.012 .237 1025 ---- ---- ---- ---- .241 -.012 .253 1050 ---- ---- ---- ---- .257 -.013 .270 1075 ---- ---- ---- ---- .274 -.014 .288 1100 ---- ---- ---- ---- .292 -.014 .306 1125 ---- ---- ---- ---- .310 -.015 .325 1150 ---- ---- ---- ---- .328 -.016 .344 1175 ---- ---- ---- ---- .347 -.017 .364 1200 ---- ---- ---- ---- .367 -.018 .385 1225 ---- ---- ---- ---- .387 -.019 .406 1250 ---- ---- ---- ---- .408 -.020 .428 1275 ---- ---- ---- ---- .429 -.021 .450 1300 ---- ---- ---- ---- .451 -.022 .473 1325 ---- ---- ---- ---- .474 -.023 .497 1350 ---- ---- ---- ---- .497 -.024 .521 1375 ---- ---- ---- ---- .520 -.026 .546 1400 ---- ---- ---- ---- .544 -.027 .571 1425 ---- ---- ---- ---- .569 -.028 .597 1450 ---- ---- ---- ---- .595 -.029 .624 1475 ---- ---- ---- ---- .621 -.030 .651 1500 ---- ---- ---- ---- .647 -.032 .679 1525 ---- ---- ---- ---- .675 -.033 .708 1550 ---- ---- ---- ---- .703 -.035 .738 1575 ---- ---- ---- ---- .732 -.037 .769 1600 ---- ---- ---- ---- .763 -.038 .801 1625 ---- ---- ---- ---- .795 -.040 .835 1650 ---- ---- ---- ---- .828 -.042 .870 1675 ---- ---- ---- ---- .863 -.044 .907 1700 ---- ---- ---- ---- .900 -.046 .946 1725 ---- ---- ---- ---- .939 -.047 .986 1750 ---- ---- ---- ---- .981 -.049 1.030 1775 ---- ---- ---- ---- 1.024 -.051 1.075 1800 ---- ---- ---- ---- 1.070 -.054 1.124 1825 ---- ---- ---- ---- 1.119 -.056 1.175 1850 ---- ---- ---- ---- 1.171 -.057 1.228 1875 ---- ---- ---- ---- 1.225 -.060 1.285 1900 ---- ---- ---- ---- 1.282 -.062 1.344 1925 ---- ---- ---- ---- 1.341 -.066 1.407 1950 ---- ---- ---- ---- 1.404 -.068 1.472 1975 ---- ---- ---- ---- 1.470 -.070 1.540 2000 ---- ---- ---- ---- 1.539 -.073 1.612 2025 ---- ---- ---- ---- 1.610 -.076 1.686 2050 ---- ---- ---- ---- 1.685 -.079 1.764 2075 ---- ---- ---- ---- 1.764 -.081 1.845 2100 ---- ---- ---- ---- 1.846 -.084 1.930 2125 ---- ---- ---- ---- 1.931 -.087 2.018 2150 ---- ---- ---- ---- 2.020 -.090 2.110 2175 ---- ---- ---- ---- 2.113 -.093 2.206 2200 ---- ---- ---- ---- 2.209 -.097 2.306 2225 ---- ---- ---- ---- 2.310 -.100 2.410 2250 ---- ---- ---- ---- 2.415 -.102 2.517 2275 ---- ---- ---- ---- 2.524 -.105 2.629 2300 ---- ---- ---- ---- 2.637 -.109 2.746 2325 ---- ---- ---- ---- 2.754 -.112 2.866 2350 ---- ---- ---- ---- 2.875 -.116 2.991 2375 ---- ---- ---- ---- 3.001 -.118 3.119 2400 ---- ---- ---- ---- 3.131 -.121 3.252 2425 ---- ---- ---- ---- 3.264 -.125 3.389 2450 ---- ---- ---- ---- 3.402 -.128 3.530 2475 ---- ---- ---- ---- 3.544 -.131 3.675 2500 ---- ---- ---- ---- 3.690 -.134 3.824 2525 ---- ---- ---- ---- 3.839 -.137 3.976 2550 ---- ---- ---- ---- 3.992 -.140 4.132 2575 ---- ---- ---- ---- 4.149 -.143 4.292 2600 ---- ---- ---- ---- 4.309 -.146 4.455 2625 ---- ---- ---- ---- 4.473 -.148 4.621 2650 ---- ---- ---- ---- 4.640 -.151 4.791 2675 ---- ---- ---- ---- 4.810 -.153 4.963 2700 ---- ---- ---- ---- 4.983 -.156 5.139 2725 ---- ---- ---- ---- 5.158 -.159 5.317 2750 ---- ---- ---- ---- 5.336 -.162 5.498 2775 ---- ---- ---- ---- 5.517 -.164 5.681 2800 ---- ---- ---- ---- 5.700 -.166 5.866 2825 ---- ---- ---- ---- 5.885 -.168 6.053 2850 ---- ---- ---- ---- 6.072 -.171 6.243 2875 ---- ---- ---- ---- 6.262 -.172 6.434 2900 ---- ---- ---- ---- 6.453 -.174 6.627 2925 ---- ---- ---- ---- 6.645 -.177 6.822 2950 ---- ---- ---- ---- 6.840 -.179 7.019 2975 ---- ---- ---- ---- 7.036 -.180 7.216 3000 ---- ---- ---- ---- 7.233 -.183 7.416 3025 ---- ---- ---- ---- 7.432 -.185 7.617 3050 ---- ---- ---- ---- 7.632 -.187 7.819 3075 ---- ---- ---- ---- 7.834 -.188 8.022 3100 ---- ---- ---- ---- 8.036 -.190 8.226 3125 ---- ---- ---- ---- 8.240 -.192 8.432 3150 ---- ---- ---- ---- 8.445 -.193 8.638 3175 ---- ---- ---- ---- 8.651 -.195 8.846 3200 ---- ---- ---- ---- 8.857 -.197 9.054 3225 ---- ---- ---- ---- 9.065 -.199 9.264 3250 ---- ---- ---- ---- 9.274 -.200 9.474 3275 ---- ---- ---- ---- 9.483 -.202 9.685 3300 ---- ---- ---- ---- 9.694 -.203 9.897 3325 ---- ---- ---- ---- 9.905 -.205 10.110 3350 ---- ---- ---- ---- 10.117 -.206 10.323 3375 ---- ---- ---- ---- 10.330 -.208 10.538 3400 ---- ---- ---- ---- 10.543 -.210 10.753 3425 ---- ---- ---- ---- 10.758 -.210 10.968 3450 ---- ---- ---- ---- 10.972 -.212 11.184 3475 ---- ---- ---- ---- 11.188 -.213 11.401 3500 ---- ---- ---- ---- 11.404 -.215 11.619 3525 ---- ---- ---- ---- 11.621 -.216 11.837 3550 ---- ---- ---- ---- 11.839 -.217 12.056 3575 ---- ---- ---- ---- 12.058 -.218 12.276 3600 ---- ---- ---- ---- 12.277 -.219 12.496 3625 ---- ---- ---- ---- 12.496 -.221 12.717 3650 ---- ---- ---- ---- 12.717 -.222 12.939 3675 ---- ---- ---- ---- 12.938 -.223 13.161 3700 ---- ---- ---- ---- 13.160 -.224 13.384 3725 ---- ---- ---- ---- 13.382 -.226 13.608 3750 ---- ---- ---- ---- 13.605 -.227 13.832 3775 ---- ---- ---- ---- 13.829 -.228 14.057 3800 ---- ---- ---- ---- 14.053 -.230 14.283 3825 ---- ---- ---- ---- 14.278 -.230 14.508 3850 ---- ---- ---- ---- 14.504 -.231 14.735 3875 ---- ---- ---- ---- 14.730 -.232 14.962 3900 ---- ---- ---- ---- 14.956 -.234 15.190 3925 ---- ---- ---- ---- 15.184 -.234 15.418 3950 ---- ---- ---- ---- 15.411 -.235 15.646 3975 ---- ---- ---- ---- 15.639 -.236 15.875 4000 ---- ---- ---- ---- 15.868 -.237 16.105 4025 ---- ---- ---- ---- 16.097 -.238 16.335 4050 ---- ---- ---- ---- 16.327 -.238 16.565 4075 ---- ---- ---- ---- 16.556 -.240 16.796 4100 ---- ---- ---- ---- 16.787 -.240 17.027 4125 ---- ---- ---- ---- 17.018 -.241 17.259 SO DEC25 Silver Option PUT 925 ---- ---- ---- ---- .271 -.011 .282 950 ---- ---- ---- ---- .289 -.012 .301 975 ---- ---- ---- ---- .308 -.013 .321 1000 ---- ---- ---- ---- .328 -.013 .341 1025 ---- ---- ---- ---- .348 -.014 .362 1050 ---- ---- ---- ---- .369 -.015 .384 1075 ---- ---- ---- ---- .390 -.016 .406 1100 ---- ---- ---- ---- .411 -.017 .428 1125 ---- ---- ---- ---- .434 -.018 .452 1150 ---- ---- ---- ---- .456 -.019 .475 1175 ---- ---- ---- ---- .480 -.020 .500 1200 ---- ---- ---- ---- .504 -.020 .524 1225 ---- ---- ---- ---- .528 -.022 .550 1250 ---- ---- ---- ---- .553 -.023 .576 1275 ---- ---- ---- ---- .578 -.024 .602 1300 ---- ---- ---- ---- .604 -.025 .629 1325 ---- ---- ---- ---- .630 -.026 .656 1350 ---- ---- ---- ---- .657 -.028 .685 1375 ---- ---- ---- ---- .685 -.028 .713 1400 ---- ---- ---- ---- .713 -.029 .742 1425 ---- ---- ---- ---- .741 -.031 .772 1450 ---- ---- ---- ---- .770 -.032 .802 1475 ---- ---- ---- ---- .799 -.034 .833 1500 ---- ---- ---- ---- .829 -.035 .864 1525 ---- ---- ---- ---- .860 -.036 .896 1550 ---- ---- ---- ---- .892 -.037 .929 1575 ---- ---- ---- ---- .924 -.040 .964 1600 ---- ---- ---- ---- .958 -.041 .999 1625 ---- ---- ---- ---- .993 -.043 1.036 1650 ---- ---- ---- ---- 1.030 -.044 1.074 1675 ---- ---- ---- ---- 1.068 -.046 1.114 1700 ---- ---- ---- ---- 1.108 -.048 1.156 1725 ---- ---- ---- ---- 1.151 -.049 1.200 1750 ---- ---- ---- ---- 1.195 -.051 1.246 1775 ---- ---- ---- ---- 1.242 -.053 1.295 1800 ---- ---- ---- ---- 1.292 -.055 1.347 1825 ---- ---- ---- ---- 1.344 -.057 1.401 1850 ---- ---- ---- ---- 1.399 -.059 1.458 1875 ---- ---- ---- ---- 1.456 -.062 1.518 1900 ---- ---- ---- ---- 1.517 -.063 1.580 1925 ---- ---- ---- ---- 1.580 -.066 1.646 1950 ---- ---- ---- ---- 1.646 -.068 1.714 1975 ---- ---- ---- ---- 1.715 -.071 1.786 2000 ---- ---- ---- ---- 1.787 -.073 1.860 2025 ---- ---- ---- ---- 1.862 -.076 1.938 2050 ---- ---- ---- ---- 1.940 -.079 2.019 2075 ---- ---- ---- ---- 2.022 -.081 2.103 2100 ---- ---- ---- ---- 2.107 -.083 2.190 2125 ---- ---- ---- ---- 2.195 -.086 2.281 2150 ---- ---- ---- ---- 2.287 -.089 2.376 2175 ---- ---- ---- ---- 2.382 -.092 2.474 2200 ---- ---- ---- ---- 2.482 -.094 2.576 2225 ---- ---- ---- ---- 2.585 -.097 2.682 2250 ---- ---- ---- ---- 2.692 -.100 2.792 2275 ---- ---- ---- ---- 2.803 -.103 2.906 2300 ---- ---- ---- ---- 2.919 -.105 3.024 2325 ---- ---- ---- ---- 3.038 -.108 3.146 2350 ---- ---- ---- ---- 3.162 -.111 3.273 2375 ---- ---- ---- ---- 3.290 -.113 3.403 2400 ---- ---- ---- ---- 3.421 -.117 3.538 2425 ---- ---- ---- ---- 3.557 -.119 3.676 2450 ---- ---- ---- ---- 3.697 -.122 3.819 2475 ---- ---- ---- ---- 3.840 -.125 3.965 2500 ---- ---- ---- ---- 3.987 -.128 4.115 2525 ---- ---- ---- ---- 4.139 -.129 4.268 2550 ---- ---- ---- ---- 4.293 -.133 4.426 2575 ---- ---- ---- ---- 4.451 -.135 4.586 2600 ---- ---- ---- ---- 4.613 -.137 4.750 2625 ---- ---- ---- ---- 4.778 -.140 4.918 2650 ---- ---- ---- ---- 4.946 -.142 5.088 2675 ---- ---- ---- ---- 5.117 -.144 5.261 2700 ---- ---- ---- ---- 5.291 -.147 5.438 2725 ---- ---- ---- ---- 5.467 -.149 5.616 2750 ---- ---- ---- ---- 5.646 -.152 5.798 2775 ---- ---- ---- ---- 5.828 -.153 5.981 2800 ---- ---- ---- ---- 6.012 -.155 6.167 2825 ---- ---- ---- ---- 6.197 -.158 6.355 2850 ---- ---- ---- ---- 6.385 -.159 6.544 2875 ---- ---- ---- ---- 6.575 -.161 6.736 2900 ---- ---- ---- ---- 6.766 -.163 6.929 2925 ---- ---- ---- ---- 6.959 -.165 7.124 2950 ---- ---- ---- ---- 7.154 -.166 7.320 2975 ---- ---- ---- ---- 7.350 -.168 7.518 3000 ---- ---- ---- ---- 7.548 -.170 7.718 3025 ---- ---- ---- ---- 7.746 -.172 7.918 3050 ---- ---- ---- ---- 7.947 -.173 8.120 3075 ---- ---- ---- ---- 8.148 -.175 8.323 3100 ---- ---- ---- ---- 8.351 -.176 8.527 3125 ---- ---- ---- ---- 8.554 -.178 8.732 3150 ---- ---- ---- ---- 8.759 -.179 8.938 3175 ---- ---- ---- ---- 8.964 -.181 9.145 3200 ---- ---- ---- ---- 9.170 -.183 9.353 3225 ---- ---- ---- ---- 9.378 -.184 9.562 3250 ---- ---- ---- ---- 9.586 -.185 9.771 3275 ---- ---- ---- ---- 9.795 -.187 9.982 3300 ---- ---- ---- ---- 10.005 -.188 10.193 3325 ---- ---- ---- ---- 10.215 -.190 10.405 3350 ---- ---- ---- ---- 10.426 -.191 10.617 3375 ---- ---- ---- ---- 10.638 -.192 10.830 3400 ---- ---- ---- ---- 10.851 -.193 11.044 3425 ---- ---- ---- ---- 11.064 -.195 11.259 3450 ---- ---- ---- ---- 11.278 -.196 11.474 3475 ---- ---- ---- ---- 11.493 -.197 11.690 3500 ---- ---- ---- ---- 11.708 -.198 11.906 3525 ---- ---- ---- ---- 11.924 -.199 12.123 3550 ---- ---- ---- ---- 12.141 -.200 12.341 3575 ---- ---- ---- ---- 12.358 -.202 12.560 3600 ---- ---- ---- ---- 12.576 -.203 12.779 3625 ---- ---- ---- ---- 12.795 -.203 12.998 3650 ---- ---- ---- ---- 13.014 -.205 13.219 3675 ---- ---- ---- ---- 13.234 -.206 13.440 3700 ---- ---- ---- ---- 13.455 -.207 13.662 3725 ---- ---- ---- ---- 13.676 -.208 13.884 3750 ---- ---- ---- ---- 13.898 -.209 14.107 3775 ---- ---- ---- ---- 14.121 -.209 14.330 3800 ---- ---- ---- ---- 14.344 -.210 14.554 3825 ---- ---- ---- ---- 14.568 -.211 14.779 3850 ---- ---- ---- ---- 14.792 -.212 15.004 3875 ---- ---- ---- ---- 15.017 -.213 15.230 3900 ---- ---- ---- ---- 15.242 -.214 15.456 3925 ---- ---- ---- ---- 15.468 -.215 15.683 3950 ---- ---- ---- ---- 15.695 -.215 15.910 3975 ---- ---- ---- ---- 15.921 -.217 16.138 4000 ---- ---- ---- ---- 16.149 -.217 16.366 4025 ---- ---- ---- ---- 16.377 -.218 16.595 4050 ---- ---- ---- ---- 16.605 -.219 16.824 4075 ---- ---- ---- ---- 16.834 -.220 17.054 4100 ---- ---- ---- ---- 17.063 -.221 17.284 4125 ---- ---- ---- ---- 17.293 -.221 17.514 SO JUL26 Silver Option PUT 1025 ---- ---- ---- ---- .541 -.017 .558 1050 ---- ---- ---- ---- .568 -.018 .586 1075 ---- ---- ---- ---- .596 -.018 .614 1100 ---- ---- ---- ---- .624 -.019 .643 1125 ---- ---- ---- ---- .652 -.020 .672 1150 ---- ---- ---- ---- .681 -.021 .702 1175 ---- ---- ---- ---- .710 -.022 .732 1200 ---- ---- ---- ---- .740 -.023 .763 1225 ---- ---- ---- ---- .770 -.024 .794 1250 ---- ---- ---- ---- .801 -.025 .826 1275 ---- ---- ---- ---- .832 -.026 .858 1300 ---- ---- ---- ---- .863 -.027 .890 1325 ---- ---- ---- ---- .895 -.028 .923 1350 ---- ---- ---- ---- .927 -.029 .956 1375 ---- ---- ---- ---- .959 -.030 .989 1400 ---- ---- ---- ---- .992 -.031 1.023 1425 ---- ---- ---- ---- 1.025 -.032 1.057 1450 ---- ---- ---- ---- 1.059 -.033 1.092 1475 ---- ---- ---- ---- 1.092 -.035 1.127 1500 ---- ---- ---- ---- 1.127 -.036 1.163 1525 ---- ---- ---- ---- 1.161 -.037 1.198 1550 ---- ---- ---- ---- 1.196 -.038 1.234 1575 ---- ---- ---- ---- 1.231 -.040 1.271 1600 ---- ---- ---- ---- 1.267 -.041 1.308 1625 ---- ---- ---- ---- 1.303 -.043 1.346 1650 ---- ---- ---- ---- 1.340 -.044 1.384 1675 ---- ---- ---- ---- 1.378 -.046 1.424 1700 ---- ---- ---- ---- 1.418 -.046 1.464 1725 ---- ---- ---- ---- 1.458 -.048 1.506 1750 ---- ---- ---- ---- 1.500 -.050 1.550 1775 ---- ---- ---- ---- 1.544 -.052 1.596 1800 ---- ---- ---- ---- 1.590 -.053 1.643 1825 ---- ---- ---- ---- 1.638 -.055 1.693 1850 ---- ---- ---- ---- 1.689 -.056 1.745 1875 ---- ---- ---- ---- 1.742 -.058 1.800 1900 ---- ---- ---- ---- 1.798 -.060 1.858 1925 ---- ---- ---- ---- 1.856 -.062 1.918 1950 ---- ---- ---- ---- 1.918 -.064 1.982 1975 ---- ---- ---- ---- 1.982 -.066 2.048 2000 ---- ---- ---- ---- 2.049 -.068 2.117 2025 ---- ---- ---- ---- 2.119 -.070 2.189 2050 ---- ---- ---- ---- 2.191 -.072 2.263 2075 ---- ---- ---- ---- 2.267 -.074 2.341 2100 ---- ---- ---- ---- 2.346 -.076 2.422 2125 ---- ---- ---- ---- 2.427 -.079 2.506 2150 ---- ---- ---- ---- 2.512 -.081 2.593 2175 ---- ---- ---- ---- 2.600 -.083 2.683 2200 ---- ---- ---- ---- 2.692 -.085 2.777 2225 ---- ---- ---- ---- 2.786 -.088 2.874 2250 ---- ---- ---- ---- 2.884 -.090 2.974 2275 ---- ---- ---- ---- 2.986 -.093 3.079 2300 ---- ---- ---- ---- 3.092 -.095 3.187 2325 ---- ---- ---- ---- 3.201 -.097 3.298 2350 ---- ---- ---- ---- 3.315 -.099 3.414 2375 ---- ---- ---- ---- 3.432 -.102 3.534 2400 ---- ---- ---- ---- 3.554 -.104 3.658 2425 ---- ---- ---- ---- 3.679 -.106 3.785 2450 ---- ---- ---- ---- 3.809 -.108 3.917 2475 ---- ---- ---- ---- 3.942 -.111 4.053 2500 ---- ---- ---- ---- 4.080 -.113 4.193 2525 ---- ---- ---- ---- 4.221 -.115 4.336 2550 ---- ---- ---- ---- 4.366 -.118 4.484 2575 ---- ---- ---- ---- 4.515 -.120 4.635 2600 ---- ---- ---- ---- 4.668 -.122 4.790 2625 ---- ---- ---- ---- 4.824 -.124 4.948 2650 ---- ---- ---- ---- 4.984 -.126 5.110 2675 ---- ---- ---- ---- 5.147 -.128 5.275 2700 ---- ---- ---- ---- 5.314 -.130 5.444 2725 ---- ---- ---- ---- 5.483 -.133 5.616 2750 ---- ---- ---- ---- 5.656 -.134 5.790 2775 ---- ---- ---- ---- 5.832 -.135 5.967 2800 ---- ---- ---- ---- 6.010 -.138 6.148 2825 ---- ---- ---- ---- 6.191 -.139 6.330 2850 ---- ---- ---- ---- 6.374 -.141 6.515 2875 ---- ---- ---- ---- 6.559 -.143 6.702 2900 ---- ---- ---- ---- 6.747 -.144 6.891 2925 ---- ---- ---- ---- 6.936 -.147 7.083 2950 ---- ---- ---- ---- 7.128 -.147 7.275 2975 ---- ---- ---- ---- 7.321 -.149 7.470 3000 ---- ---- ---- ---- 7.515 -.151 7.666 3025 ---- ---- ---- ---- 7.712 -.152 7.864 3050 ---- ---- ---- ---- 7.909 -.154 8.063 3075 ---- ---- ---- ---- 8.108 -.155 8.263 3100 ---- ---- ---- ---- 8.308 -.157 8.465 3125 ---- ---- ---- ---- 8.510 -.158 8.668 3150 ---- ---- ---- ---- 8.713 -.158 8.871 3175 ---- ---- ---- ---- 8.916 -.160 9.076 3200 ---- ---- ---- ---- 9.121 -.161 9.282 3225 ---- ---- ---- ---- 9.327 -.162 9.489 3250 ---- ---- ---- ---- 9.533 -.164 9.697 3275 ---- ---- ---- ---- 9.740 -.165 9.905 3300 ---- ---- ---- ---- 9.948 -.166 10.114 3325 ---- ---- ---- ---- 10.157 -.167 10.324 3350 ---- ---- ---- ---- 10.367 -.168 10.535 3375 ---- ---- ---- ---- 10.577 -.169 10.746 3400 ---- ---- ---- ---- 10.788 -.170 10.958 3425 ---- ---- ---- ---- 11.000 -.171 11.171 3450 ---- ---- ---- ---- 11.212 -.172 11.384 3475 ---- ---- ---- ---- 11.425 -.173 11.598 3500 ---- ---- ---- ---- 11.638 -.175 11.813 3525 ---- ---- ---- ---- 11.852 -.176 12.028 3550 ---- ---- ---- ---- 12.067 -.176 12.243 3575 ---- ---- ---- ---- 12.282 -.177 12.459 3600 ---- ---- ---- ---- 12.498 -.178 12.676 3625 ---- ---- ---- ---- 12.714 -.179 12.893 3650 ---- ---- ---- ---- 12.931 -.180 13.111 3675 ---- ---- ---- ---- 13.149 -.181 13.330 3700 ---- ---- ---- ---- 13.367 -.182 13.549 3725 ---- ---- ---- ---- 13.586 -.182 13.768 3750 ---- ---- ---- ---- 13.805 -.184 13.989 3775 ---- ---- ---- ---- 14.025 -.185 14.210 3800 ---- ---- ---- ---- 14.246 -.185 14.431 3825 ---- ---- ---- ---- 14.468 -.185 14.653 3850 ---- ---- ---- ---- 14.689 -.187 14.876 3875 ---- ---- ---- ---- 14.912 -.187 15.099 3900 ---- ---- ---- ---- 15.135 -.188 15.323 SO DEC26 Silver Option PUT 1025 ---- ---- ---- ---- .663 -.018 .681 1050 ---- ---- ---- ---- .694 -.018 .712 1075 ---- ---- ---- ---- .725 -.019 .744 1100 ---- ---- ---- ---- .756 -.020 .776 1125 ---- ---- ---- ---- .788 -.021 .809 1150 ---- ---- ---- ---- .820 -.022 .842 1175 ---- ---- ---- ---- .852 -.023 .875 1200 ---- ---- ---- ---- .885 -.024 .909 1225 ---- ---- ---- ---- .918 -.025 .943 1250 ---- ---- ---- ---- .952 -.026 .978 1275 ---- ---- ---- ---- .986 -.026 1.012 1300 ---- ---- ---- ---- 1.020 -.028 1.048 1325 ---- ---- ---- ---- 1.054 -.029 1.083 1350 ---- ---- ---- ---- 1.089 -.030 1.119 1375 ---- ---- ---- ---- 1.124 -.031 1.155 1400 ---- ---- ---- ---- 1.159 -.032 1.191 1425 ---- ---- ---- ---- 1.195 -.033 1.228 1450 ---- ---- ---- ---- 1.230 -.035 1.265 1475 ---- ---- ---- ---- 1.266 -.036 1.302 1500 ---- ---- ---- ---- 1.303 -.036 1.339 1525 ---- ---- ---- ---- 1.339 -.038 1.377 1550 ---- ---- ---- ---- 1.376 -.039 1.415 1575 ---- ---- ---- ---- 1.413 -.040 1.453 1600 ---- ---- ---- ---- 1.451 -.041 1.492 1625 ---- ---- ---- ---- 1.489 -.042 1.531 1650 ---- ---- ---- ---- 1.527 -.044 1.571 1675 ---- ---- ---- ---- 1.567 -.045 1.612 1700 ---- ---- ---- ---- 1.608 -.047 1.655 1725 ---- ---- ---- ---- 1.650 -.048 1.698 1750 ---- ---- ---- ---- 1.693 -.050 1.743 1775 ---- ---- ---- ---- 1.739 -.051 1.790 1800 ---- ---- ---- ---- 1.786 -.053 1.839 1825 ---- ---- ---- ---- 1.836 -.054 1.890 1850 ---- ---- ---- ---- 1.888 -.056 1.944 1875 ---- ---- ---- ---- 1.943 -.058 2.001 1900 ---- ---- ---- ---- 2.000 -.060 2.060 1925 ---- ---- ---- ---- 2.060 -.062 2.122 1950 ---- ---- ---- ---- 2.123 -.063 2.186 1975 ---- ---- ---- ---- 2.189 -.065 2.254 2000 ---- ---- ---- ---- 2.258 -.066 2.324 2025 ---- ---- ---- ---- 2.329 -.069 2.398 2050 ---- ---- ---- ---- 2.403 -.071 2.474 2075 ---- ---- ---- ---- 2.481 -.072 2.553 2100 ---- ---- ---- ---- 2.561 -.075 2.636 2125 ---- ---- ---- ---- 2.644 -.077 2.721 2150 ---- ---- ---- ---- 2.731 -.078 2.809 2175 ---- ---- ---- ---- 2.820 -.081 2.901 2200 ---- ---- ---- ---- 2.913 -.083 2.996 2225 ---- ---- ---- ---- 3.009 -.085 3.094 2250 ---- ---- ---- ---- 3.109 -.087 3.196 2275 ---- ---- ---- ---- 3.212 -.089 3.301 2300 ---- ---- ---- ---- 3.319 -.091 3.410 2325 ---- ---- ---- ---- 3.429 -.094 3.523 2350 ---- ---- ---- ---- 3.544 -.096 3.640 2375 ---- ---- ---- ---- 3.663 -.097 3.760 2400 ---- ---- ---- ---- 3.785 -.100 3.885 2425 ---- ---- ---- ---- 3.912 -.102 4.014 2450 ---- ---- ---- ---- 4.043 -.104 4.147 2475 ---- ---- ---- ---- 4.178 -.106 4.284 2500 ---- ---- ---- ---- 4.316 -.109 4.425 2525 ---- ---- ---- ---- 4.459 -.110 4.569 2550 ---- ---- ---- ---- 4.605 -.113 4.718 2575 ---- ---- ---- ---- 4.756 -.114 4.870 2600 ---- ---- ---- ---- 4.909 -.117 5.026 2625 ---- ---- ---- ---- 5.067 -.118 5.185 2650 ---- ---- ---- ---- 5.228 -.120 5.348 2675 ---- ---- ---- ---- 5.392 -.122 5.514 2700 ---- ---- ---- ---- 5.560 -.123 5.683 2725 ---- ---- ---- ---- 5.730 -.126 5.856 2750 ---- ---- ---- ---- 5.904 -.127 6.031 2775 ---- ---- ---- ---- 6.081 -.128 6.209 2800 ---- ---- ---- ---- 6.260 -.130 6.390 2825 ---- ---- ---- ---- 6.442 -.132 6.574 2850 ---- ---- ---- ---- 6.626 -.133 6.759 2875 ---- ---- ---- ---- 6.813 -.134 6.947 2900 ---- ---- ---- ---- 7.001 -.136 7.137 2925 ---- ---- ---- ---- 7.192 -.137 7.329 2950 ---- ---- ---- ---- 7.384 -.139 7.523 2975 ---- ---- ---- ---- 7.578 -.140 7.718 3000 ---- ---- ---- ---- 7.773 -.142 7.915 3025 ---- ---- ---- ---- 7.970 -.143 8.113 3050 ---- ---- ---- ---- 8.168 -.144 8.312 3075 ---- ---- ---- ---- 8.368 -.145 8.513 3100 ---- ---- ---- ---- 8.569 -.146 8.715 3125 ---- ---- ---- ---- 8.771 -.148 8.919 3150 ---- ---- ---- ---- 8.974 -.149 9.123 3175 ---- ---- ---- ---- 9.179 -.149 9.328 3200 ---- ---- ---- ---- 9.384 -.151 9.535 3225 ---- ---- ---- ---- 9.590 -.152 9.742 3250 ---- ---- ---- ---- 9.797 -.153 9.950 3275 ---- ---- ---- ---- 10.004 -.154 10.158 3300 ---- ---- ---- ---- 10.213 -.155 10.368 3325 ---- ---- ---- ---- 10.422 -.156 10.578 3350 ---- ---- ---- ---- 10.632 -.157 10.789 3375 ---- ---- ---- ---- 10.842 -.158 11.000 3400 ---- ---- ---- ---- 11.053 -.159 11.212 3425 ---- ---- ---- ---- 11.265 -.160 11.425 3450 ---- ---- ---- ---- 11.478 -.160 11.638 3475 ---- ---- ---- ---- 11.691 -.161 11.852 3500 ---- ---- ---- ---- 11.904 -.162 12.066 3525 ---- ---- ---- ---- 12.118 -.163 12.281 3550 ---- ---- ---- ---- 12.333 -.164 12.497 3575 ---- ---- ---- ---- 12.548 -.165 12.713 3600 ---- ---- ---- ---- 12.764 -.165 12.929 3625 ---- ---- ---- ---- 12.980 -.166 13.146 3650 ---- ---- ---- ---- 13.197 -.167 13.364 3675 ---- ---- ---- ---- 13.414 -.168 13.582 3700 ---- ---- ---- ---- 13.632 -.169 13.801 3725 ---- ---- ---- ---- 13.851 -.170 14.021 3750 ---- ---- ---- ---- 14.071 -.170 14.241 3775 ---- ---- ---- ---- 14.291 -.170 14.461 3800 ---- ---- ---- ---- 14.511 -.172 14.683 3825 ---- ---- ---- ---- 14.732 -.172 14.904 3850 ---- ---- ---- ---- 14.954 -.173 15.127 3875 ---- ---- ---- ---- 15.176 -.174 15.350 3900 ---- ---- ---- ---- 15.399 -.174 15.573 SO JUL27 Silver Option PUT 1025 ---- ---- ---- ---- .834 -.018 .852 1050 ---- ---- ---- ---- .869 -.019 .888 1075 ---- ---- ---- ---- .904 -.020 .924 1100 ---- ---- ---- ---- .940 -.021 .961 1125 ---- ---- ---- ---- .976 -.022 .998 1150 ---- ---- ---- ---- 1.012 -.023 1.035 1175 ---- ---- ---- ---- 1.048 -.024 1.072 1200 ---- ---- ---- ---- 1.085 -.024 1.109 1225 ---- ---- ---- ---- 1.122 -.025 1.147 1250 ---- ---- ---- ---- 1.159 -.026 1.185 1275 ---- ---- ---- ---- 1.196 -.027 1.223 1300 ---- ---- ---- ---- 1.233 -.029 1.262 1325 ---- ---- ---- ---- 1.271 -.029 1.300 1350 ---- ---- ---- ---- 1.309 -.030 1.339 1375 ---- ---- ---- ---- 1.347 -.031 1.378 1400 ---- ---- ---- ---- 1.385 -.032 1.417 1425 ---- ---- ---- ---- 1.423 -.034 1.457 1450 ---- ---- ---- ---- 1.462 -.034 1.496 1475 ---- ---- ---- ---- 1.500 -.036 1.536 1500 ---- ---- ---- ---- 1.539 -.037 1.576 1525 ---- ---- ---- ---- 1.578 -.038 1.616 1550 ---- ---- ---- ---- 1.617 -.039 1.656 1575 ---- ---- ---- ---- 1.656 -.041 1.697 1600 ---- ---- ---- ---- 1.696 -.041 1.737 1625 ---- ---- ---- ---- 1.736 -.043 1.779 1650 ---- ---- ---- ---- 1.776 -.044 1.820 1675 ---- ---- ---- ---- 1.818 -.045 1.863 1700 ---- ---- ---- ---- 1.860 -.047 1.907 1725 ---- ---- ---- ---- 1.904 -.048 1.952 1750 ---- ---- ---- ---- 1.949 -.050 1.999 1775 ---- ---- ---- ---- 1.996 -.051 2.047 1800 ---- ---- ---- ---- 2.045 -.053 2.098 1825 ---- ---- ---- ---- 2.097 -.054 2.151 1850 ---- ---- ---- ---- 2.151 -.055 2.206 1875 ---- ---- ---- ---- 2.207 -.057 2.264 1900 ---- ---- ---- ---- 2.267 -.058 2.325 1925 ---- ---- ---- ---- 2.329 -.060 2.389 1950 ---- ---- ---- ---- 2.394 -.061 2.455 1975 ---- ---- ---- ---- 2.461 -.064 2.525 2000 ---- ---- ---- ---- 2.532 -.065 2.597 2025 ---- ---- ---- ---- 2.605 -.067 2.672 2050 ---- ---- ---- ---- 2.681 -.069 2.750 2075 ---- ---- ---- ---- 2.761 -.070 2.831 2100 ---- ---- ---- ---- 2.843 -.072 2.915 2125 ---- ---- ---- ---- 2.928 -.074 3.002 2150 ---- ---- ---- ---- 3.016 -.076 3.092 2175 ---- ---- ---- ---- 3.107 -.078 3.185 2200 ---- ---- ---- ---- 3.202 -.079 3.281 2225 ---- ---- ---- ---- 3.299 -.082 3.381 2250 ---- ---- ---- ---- 3.401 -.083 3.484 2275 ---- ---- ---- ---- 3.506 -.085 3.591 2300 ---- ---- ---- ---- 3.614 -.087 3.701 2325 ---- ---- ---- ---- 3.727 -.089 3.816 2350 ---- ---- ---- ---- 3.843 -.091 3.934 2375 ---- ---- ---- ---- 3.963 -.093 4.056 2400 ---- ---- ---- ---- 4.088 -.094 4.182 2425 ---- ---- ---- ---- 4.216 -.097 4.313 2450 ---- ---- ---- ---- 4.348 -.099 4.447 2475 ---- ---- ---- ---- 4.485 -.100 4.585 2500 ---- ---- ---- ---- 4.625 -.102 4.727 2525 ---- ---- ---- ---- 4.769 -.104 4.873 2550 ---- ---- ---- ---- 4.918 -.105 5.023 2575 ---- ---- ---- ---- 5.069 -.108 5.177 2600 ---- ---- ---- ---- 5.225 -.109 5.334 2625 ---- ---- ---- ---- 5.384 -.110 5.494 2650 ---- ---- ---- ---- 5.546 -.113 5.659 2675 ---- ---- ---- ---- 5.712 -.114 5.826 2700 ---- ---- ---- ---- 5.882 -.115 5.997 2725 ---- ---- ---- ---- 6.054 -.117 6.171 2750 ---- ---- ---- ---- 6.229 -.119 6.348 2775 ---- ---- ---- ---- 6.408 -.119 6.527 2800 ---- ---- ---- ---- 6.588 -.121 6.709 2825 ---- ---- ---- ---- 6.772 -.122 6.894 2850 ---- ---- ---- ---- 6.958 -.123 7.081 2875 ---- ---- ---- ---- 7.146 -.124 7.270 2900 ---- ---- ---- ---- 7.336 -.126 7.462 2925 ---- ---- ---- ---- 7.527 -.128 7.655 2950 ---- ---- ---- ---- 7.721 -.128 7.849 2975 ---- ---- ---- ---- 7.916 -.130 8.046 3000 ---- ---- ---- ---- 8.113 -.131 8.244 3025 ---- ---- ---- ---- 8.311 -.132 8.443 3050 ---- ---- ---- ---- 8.511 -.133 8.644 3075 ---- ---- ---- ---- 8.712 -.133 8.845 3100 ---- ---- ---- ---- 8.914 -.135 9.049 3125 ---- ---- ---- ---- 9.117 -.136 9.253 3150 ---- ---- ---- ---- 9.321 -.137 9.458 3175 ---- ---- ---- ---- 9.527 -.137 9.664 3200 ---- ---- ---- ---- 9.733 -.138 9.871 3225 ---- ---- ---- ---- 9.940 -.139 10.079 3250 ---- ---- ---- ---- 10.147 -.140 10.287 3275 ---- ---- ---- ---- 10.356 -.141 10.497 3300 ---- ---- ---- ---- 10.565 -.142 10.707 3325 ---- ---- ---- ---- 10.775 -.142 10.917 3350 ---- ---- ---- ---- 10.985 -.144 11.129 3375 ---- ---- ---- ---- 11.197 -.144 11.341 3400 ---- ---- ---- ---- 11.408 -.145 11.553 3425 ---- ---- ---- ---- 11.621 -.145 11.766 3450 ---- ---- ---- ---- 11.834 -.146 11.980 3475 ---- ---- ---- ---- 12.047 -.147 12.194 3500 ---- ---- ---- ---- 12.261 -.148 12.409 3525 ---- ---- ---- ---- 12.475 -.149 12.624 3550 ---- ---- ---- ---- 12.690 -.150 12.840 3575 ---- ---- ---- ---- 12.906 -.150 13.056 3600 ---- ---- ---- ---- 13.122 -.150 13.272 3625 ---- ---- ---- ---- 13.339 -.151 13.490 3650 ---- ---- ---- ---- 13.556 -.151 13.707 3675 ---- ---- ---- ---- 13.773 -.153 13.926 3700 ---- ---- ---- ---- 13.992 -.153 14.145 3725 ---- ---- ---- ---- 14.211 -.153 14.364 3750 ---- ---- ---- ---- 14.430 -.154 14.584 3775 ---- ---- ---- ---- 14.650 -.155 14.805 3800 ---- ---- ---- ---- 14.871 -.155 15.026 3825 ---- ---- ---- ---- 15.092 -.156 15.248 3850 ---- ---- ---- ---- 15.314 -.157 15.471 3875 ---- ---- ---- ---- 15.537 -.157 15.694 3900 ---- ---- ---- ---- 15.760 -.157 15.917 3925 ---- ---- ---- ---- 15.984 -.157 16.141 SO DEC27 Silver Option PUT 1300 ---- ---- ---- ---- 1.411 -.028 1.439 1325 ---- ---- ---- ---- 1.451 -.030 1.481 1350 ---- ---- ---- ---- 1.492 -.030 1.522 1375 ---- ---- ---- ---- 1.532 -.031 1.563 1400 ---- ---- ---- ---- 1.573 -.032 1.605 1425 ---- ---- ---- ---- 1.613 -.034 1.647 1450 ---- ---- ---- ---- 1.654 -.035 1.689 1475 ---- ---- ---- ---- 1.695 -.036 1.731 1500 ---- ---- ---- ---- 1.736 -.037 1.773 1525 ---- ---- ---- ---- 1.777 -.038 1.815 1550 ---- ---- ---- ---- 1.818 -.039 1.857 1575 ---- ---- ---- ---- 1.859 -.040 1.899 1600 ---- ---- ---- ---- 1.900 -.041 1.941 1625 ---- ---- ---- ---- 1.942 -.042 1.984 1650 ---- ---- ---- ---- 1.984 -.043 2.027 1675 ---- ---- ---- ---- 2.026 -.045 2.071 1700 ---- ---- ---- ---- 2.069 -.046 2.115 1725 ---- ---- ---- ---- 2.113 -.048 2.161 1750 ---- ---- ---- ---- 2.159 -.049 2.208 1775 ---- ---- ---- ---- 2.206 -.050 2.256 1800 ---- ---- ---- ---- 2.255 -.051 2.306 1825 ---- ---- ---- ---- 2.306 -.053 2.359 1850 ---- ---- ---- ---- 2.359 -.054 2.413 1875 ---- ---- ---- ---- 2.415 -.056 2.471 1900 ---- ---- ---- ---- 2.474 -.057 2.531 1925 ---- ---- ---- ---- 2.535 -.059 2.594 1950 ---- ---- ---- ---- 2.599 -.061 2.660 1975 ---- ---- ---- ---- 2.666 -.062 2.728 2000 ---- ---- ---- ---- 2.736 -.064 2.800 2025 ---- ---- ---- ---- 2.809 -.065 2.874 2050 ---- ---- ---- ---- 2.885 -.066 2.951 2075 ---- ---- ---- ---- 2.963 -.069 3.032 2100 ---- ---- ---- ---- 3.045 -.070 3.115 2125 ---- ---- ---- ---- 3.129 -.072 3.201 2150 ---- ---- ---- ---- 3.217 -.073 3.290 2175 ---- ---- ---- ---- 3.307 -.076 3.383 2200 ---- ---- ---- ---- 3.401 -.077 3.478 2225 ---- ---- ---- ---- 3.498 -.079 3.577 2250 ---- ---- ---- ---- 3.598 -.081 3.679 2275 ---- ---- ---- ---- 3.702 -.082 3.784 2300 ---- ---- ---- ---- 3.809 -.084 3.893 2325 ---- ---- ---- ---- 3.920 -.086 4.006 2350 ---- ---- ---- ---- 4.035 -.088 4.123 2375 ---- ---- ---- ---- 4.154 -.089 4.243 2400 ---- ---- ---- ---- 4.277 -.091 4.368 2425 ---- ---- ---- ---- 4.403 -.093 4.496 2450 ---- ---- ---- ---- 4.534 -.095 4.629 2475 ---- ---- ---- ---- 4.669 -.096 4.765 2500 ---- ---- ---- ---- 4.808 -.098 4.906 2525 ---- ---- ---- ---- 4.951 -.099 5.050 2550 ---- ---- ---- ---- 5.098 -.101 5.199 2575 ---- ---- ---- ---- 5.248 -.103 5.351 2600 ---- ---- ---- ---- 5.403 -.104 5.507 2625 ---- ---- ---- ---- 5.561 -.105 5.666 2650 ---- ---- ---- ---- 5.722 -.107 5.829 2675 ---- ---- ---- ---- 5.887 -.109 5.996 2700 ---- ---- ---- ---- 6.055 -.111 6.166 2725 ---- ---- ---- ---- 6.227 -.112 6.339 2750 ---- ---- ---- ---- 6.402 -.113 6.515 2775 ---- ---- ---- ---- 6.580 -.114 6.694 2800 ---- ---- ---- ---- 6.760 -.116 6.876 2825 ---- ---- ---- ---- 6.943 -.117 7.060 2850 ---- ---- ---- ---- 7.129 -.118 7.247 2875 ---- ---- ---- ---- 7.317 -.119 7.436 2900 ---- ---- ---- ---- 7.507 -.120 7.627 2925 ---- ---- ---- ---- 7.700 -.121 7.821 2950 ---- ---- ---- ---- 7.894 -.122 8.016 2975 ---- ---- ---- ---- 8.089 -.123 8.212 3000 ---- ---- ---- ---- 8.287 -.124 8.411 3025 ---- ---- ---- ---- 8.485 -.125 8.610 3050 ---- ---- ---- ---- 8.685 -.126 8.811 3075 ---- ---- ---- ---- 8.887 -.127 9.014 3100 ---- ---- ---- ---- 9.090 -.127 9.217 3125 ---- ---- ---- ---- 9.294 -.128 9.422 3150 ---- ---- ---- ---- 9.499 -.129 9.628 3175 ---- ---- ---- ---- 9.705 -.130 9.835 3200 ---- ---- ---- ---- 9.912 -.130 10.042 3225 ---- ---- ---- ---- 10.119 -.132 10.251 3250 ---- ---- ---- ---- 10.328 -.132 10.460 3275 ---- ---- ---- ---- 10.537 -.133 10.670 3300 ---- ---- ---- ---- 10.747 -.134 10.881 3325 ---- ---- ---- ---- 10.958 -.134 11.092 3350 ---- ---- ---- ---- 11.169 -.135 11.304 3375 ---- ---- ---- ---- 11.381 -.136 11.517 3400 ---- ---- ---- ---- 11.593 -.137 11.730 3425 ---- ---- ---- ---- 11.806 -.138 11.944 3450 ---- ---- ---- ---- 12.020 -.138 12.158 3475 ---- ---- ---- ---- 12.234 -.138 12.372 3500 ---- ---- ---- ---- 12.449 -.139 12.588 3525 ---- ---- ---- ---- 12.664 -.139 12.803 3550 ---- ---- ---- ---- 12.879 -.140 13.019 3575 ---- ---- ---- ---- 13.095 -.141 13.236 3600 ---- ---- ---- ---- 13.312 -.141 13.453 3625 ---- ---- ---- ---- 13.529 -.141 13.670 3650 ---- ---- ---- ---- 13.746 -.142 13.888 3675 ---- ---- ---- ---- 13.964 -.143 14.107 3700 ---- ---- ---- ---- 14.183 -.143 14.326 3725 ---- ---- ---- ---- 14.402 -.144 14.546 3750 ---- ---- ---- ---- 14.622 -.144 14.766 3775 ---- ---- ---- ---- 14.842 -.145 14.987 3800 ---- ---- ---- ---- 15.063 -.145 15.208 3825 ---- ---- ---- ---- 15.284 -.146 15.430 3850 ---- ---- ---- ---- 15.506 -.147 15.653 3875 ---- ---- ---- ---- 15.729 -.147 15.876 3900 ---- ---- ---- ---- 15.952 -.148 16.100 3925 ---- ---- ---- ---- 16.176 -.148 16.324 TOTAL EST.VOL VOLUME OPEN INT SO1 JUN23 Silver Weekly 1 Options CALL 1800 ---- ---- ---- ---- 5.588 +.349 5.239 1825 ---- ---- ---- ---- 5.338 +.349 4.989 1850 ---- ---- ---- ---- 5.088 +.349 4.739 1875 ---- ---- ---- ---- 4.838 +.349 4.489 1900 ---- ---- ---- ---- 4.588 +.349 4.239 1925 ---- ---- ---- ---- 4.338 +.349 3.989 1950 ---- ---- ---- ---- 4.088 +.349 3.739 1975 ---- ---- ---- ---- 3.838 +.349 3.489 2000 ---- ---- ---- ---- 3.588 +.349 3.239 2025 ---- ---- ---- ---- 3.338 +.349 2.989 2050 ---- ---- ---- ---- 3.088 +.349 2.739 2075 ---- ---- ---- ---- 2.838 +.348 2.490 2100 ---- ---- ---- ---- 2.588 +.348 2.240 2125 ---- ---- ---- ---- 2.338 +.348 1.990 2150 ---- ---- ---- ---- 2.088 +.346 1.742 2175 ---- ---- ---- ---- 1.839 +.343 1.496 2190 ---- ---- ---- ---- 1.689 +.340 1.349 2195 ---- ---- ---- ---- 1.640 +.339 1.301 2200 ---- ---- ---- ---- 1.590 +.338 1.252 2205 ---- ---- ---- ---- 1.540 +.336 1.204 2210 ---- ---- ---- ---- 1.491 +.335 1.156 2215 ---- ---- ---- ---- 1.441 +.333 1.108 2220 ---- ---- ---- ---- 1.392 +.331 1.061 2225 ---- 1.161B .975A 1.161B 1.343 +.329 1.014 2230 ---- ---- ---- ---- 1.294 +.326 .968 2235 ---- ---- ---- ---- 1.244 +.323 .921 2240 ---- ---- ---- ---- 1.195 +.319 .876 2245 ---- ---- ---- ---- 1.147 +.316 .831 2250 ---- 1.100B .751A 1.100B 1.098 +.311 .787 2255 ---- .757B ---- ---- 1.050 +.307 .743 2260 ---- .773B ---- ---- 1.002 +.302 .700 2265 ---- .759B ---- ---- .954 +.295 .659 2270 ---- .754B ---- ---- .907 +.289 .618 2275 ---- .992B .547A .992B .860 +.282 .578 2280 ---- .739B ---- ---- .813 +.273 .540 2285 ---- .732B ---- ---- .768 +.266 .502 5 2290 ---- .732B .440A .440A .723 +.256 .467 1 2295 ---- .757B .412A .412A .678 +.246 .432 2300 ---- .760B .374A .760B .635 +.236 .399 2 3 2305 ---- .667B .345A .425B .592 +.225 .367 2310 ---- .622B .317A .518B .551 +.214 .337 25 25 2315 ---- .590B .290A .587B .511 +.202 .309 5 8 2320 ---- .550B .264A .547B .472 +.191 .281 3 2325 .250 .543B .240 .459A .434 +.178 68 .256 50 55 2330 .328 .473B .216A .346A .399 +.167 11 .232 24 18 2335 .240 .438B .195A .357A .365 +.155 3 .210 59 40 2340 ---- .416B .174A .411B .332 +.143 .189 5 5 2345 ---- .392B .154A .391B .302 +.132 4 .170 4 2350 .150 .360B .136A .360B .273 +.120 1 .153 18 17 2355 .245 .325B .123A .311B .246 +.109 1 .137 3 2 2360 .220 .296B .106A .282B .220 +.098 1 .122 4 3 2365 .197 .269B .094A .255B .197 +.088 1 .109 2 2370 ---- .243B .083A .243B .175 +.077 2 .098 4 2375 .180 .217B .073A .217B .155 +.068 7 .087 7 26 2380 .100 .194B .065A .151A .137 +.060 22 .077 20 21 2385 .140 .173B .058A .133A .121 +.052 1 .069 2390 ---- .152B .051A .152B .106 +.045 .061 56 56 2395 .101 .134B .046A .101 .093 +.038 1 .055 5 2400 .068 .117B .038 .085 .082 +.033 22 .049 7 7 2405 .050 .104B .037A .104B .072 +.028 2 .044 2410 ---- .091B .033A .033A .063 +.023 .040 5 2415 ---- .080B .030A .030A .056 +.020 .036 2 2420 ---- .071B .027A .071B .049 +.017 1 .032 1 4 2425 ---- .062B .025A .062B .043 +.014 .029 14 2430 .022 .055B .022 .042A .038 +.012 4 .026 6 10 2435 ---- .048B .021A .048B .034 +.011 .023 2440 .039 .042B .019A .042B .030 +.010 2 .020 1 2445 ---- .037B .017A .037B .026 +.008 .018 2450 .022 .031B .012 .031B .023 +.008 20 .015 7 14 2455 ---- .027B ---- .027B .020 +.007 .013 10 2460 ---- .024B ---- .024B .018 +.006 .012 2465 ---- .020B ---- .020B .016 +.006 .010 3 2470 ---- .018B ---- .017B .014 +.005 .009 6 6 2475 .008 .015 .008 .011A .013 +.005 13 .008 20 26 2480 ---- .013B ---- .013B .011 +.004 .007 4 4 2485 ---- .012B ---- .011B .010 +.004 .006 3 2490 ---- .010B ---- .010B .009 +.003 1 .006 4 2495 ---- .009B ---- .008B .008 +.002 .006 1 2500 ---- .007B ---- .007B .007 +.002 .005 19 43 2505 ---- .006B ---- .006B .006 +.001 .005 4 2510 ---- ---- ---- ---- .006 +.001 .005 4 2515 ---- ---- ---- ---- .005 .000 .005 3 2520 ---- ---- ---- ---- .005 +.001 .004 2 2525 .004 .004 .004 .004 .004 .000 1 .004 16 21 2530 ---- ---- ---- ---- .004 .000 .004 5 8 2535 ---- ---- ---- ---- .003 -.001 .004 40 2540 ---- ---- ---- ---- .003 -.001 .004 2545 ---- ---- ---- ---- .003 -.001 .004 18 2550 ---- ---- ---- ---- .003 .000 .003 8 13 2555 ---- ---- ---- ---- .002 -.001 .003 3 2560 ---- ---- ---- ---- .002 -.001 .003 2565 ---- ---- ---- ---- .002 -.001 .003 2570 ---- ---- ---- ---- .002 -.001 .003 2575 ---- ---- ---- ---- .002 -.001 .003 10 2580 ---- ---- ---- ---- .001 -.001 .002 1 2585 ---- ---- ---- ---- .001 -.001 .002 2590 ---- ---- ---- ---- .001 -.001 .002 2595 ---- ---- ---- ---- .001 -.001 .002 2600 ---- ---- ---- ---- .001 -.001 .002 5 14 2605 ---- ---- ---- ---- .001 -.001 .002 5 2610 ---- ---- ---- ---- .001 -.001 .002 2615 ---- ---- ---- ---- .001 -.001 .002 2620 ---- ---- ---- ---- .001 -.001 .002 2625 ---- ---- ---- ---- .001 -.001 .002 4 15 2630 ---- ---- ---- ---- .001 .000 .001 2635 ---- ---- ---- ---- .001 .000 .001 2640 ---- ---- ---- ---- .001 .000 .001 2645 ---- ---- ---- ---- .001 .000 .001 2650 ---- ---- ---- ---- .001 .000 .001 1 9 2655 ---- ---- ---- ---- .001 .000 .001 2660 ---- ---- ---- ---- .001 .000 .001 2665 ---- ---- ---- ---- .001 .000 .001 1 2670 ---- ---- ---- ---- .001 .000 .001 2675 ---- ---- ---- ---- .001 .000 .001 10 2680 ---- ---- ---- ---- .001 .000 .001 2685 ---- ---- ---- ---- .001 .000 .001 2690 ---- ---- ---- ---- .001 .000 .001 2695 ---- ---- ---- ---- .001 .000 .001 2700 ---- ---- ---- ---- .001 .000 .001 3 9 2725 ---- ---- ---- ---- .001 .000 .001 2 11 2750 ---- ---- ---- ---- .001 .000 .001 2 49 2775 ---- ---- ---- ---- .001 .000 .001 33 2800 ---- ---- ---- ---- .001 .000 .001 15 2825 ---- ---- ---- ---- .001 .000 .001 12 2850 ---- ---- ---- ---- .001 .000 .001 3 26 2875 ---- ---- ---- ---- .001 .000 .001 6 9 2900 ---- ---- ---- ---- .001 .000 .001 2 5 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 .000 .001 3 2100 ---- ---- ---- ---- .001 .000 .001 3 25 2125 ---- ---- ---- ---- .001 -.001 .002 2 16 2150 ---- ---- .003A .003A .001 -.003 .004 1 8 2175 .004 .004 .004 .004 .002 -.005 24 .007 6 22 2190 ---- ---- .005A .005A .002 -.009 .011 2195 ---- ---- .005A .005A .003 -.009 .012 2200 ---- ---- .005A .005A .003 -.011 1 .014 20 68 2205 ---- ---- .006A .006A .003 -.012 .015 1 1 2210 ---- ---- .007A .007A .004 -.014 .018 2215 ---- ---- .008A .008A .004 -.016 .020 4 4 2220 ---- ---- .008A .008A .005 -.018 1 .023 6 6 2225 .018 .018 .009 .009A .006 -.020 25 .026 6 12 2230 ---- ---- .009A .009A .007 -.022 .029 1 1 2235 ---- ---- .010A .010A .007 -.026 .033 1 1 2240 ---- ---- .010A .010A .008 -.029 .037 2245 ---- ---- .010A .010A .010 -.032 .042 1 2 2250 .032 .032 .011A .029B .011 -.037 7 .048 30 45 2255 ---- ---- .012A .012A .013 -.041 1 .054 1 1 2260 ---- ---- .013A .013A .015 -.047 .062 6 6 2265 ---- ---- .014A .014A .017 -.053 .070 20 2270 ---- ---- .016A .016A .020 -.059 .079 2275 .033 .039 .018A .018A .023 -.066 21 .089 2 506 2280 ---- ---- .020A .020A .026 -.075 .101 4 2285 ---- ---- .023A .023A .031 -.083 .114 2 2290 .132 .132 .027A .027A .036 -.092 2 .128 3 26 2295 ---- .144B .031A .031A .041 -.102 .143 2300 .105 .162B .035 .035 .048 -.112 8 .160 2 9 2305 .045 .182B .040A .040A .055 -.123 5 .178 2310 ---- .204B .047A .047A .064 -.134 .198 2315 .056 .227B .053A .057B .074 -.146 1 .220 4 2320 .060 .252B .060 .066B .085 -.158 2 .243 2325 .260 .278B .065 .078B .097 -.170 131 .267 50 68 2330 ---- .306B .079A .079A .112 -.181 .293 2335 ---- .335B .091A .091A .128 -.193 .321 20 2340 ---- .364B .104A .104A .145 -.205 .350 4 2345 ---- .395B .121A .121A .165 -.216 .381 2350 .237 .432B .138A .138A .186 -.228 3 .414 14 2355 .212 .456B .156A .156A .209 -.239 1 .448 2 2360 .237 .237 .177A .204B .233 -.250 2 .483 2365 ---- ---- .200A .200A .260 -.260 2 .520 2370 ---- ---- .224A .224A .288 -.270 .558 2375 ---- .623B .249A .249A .318 -.280 .598 2 2380 ---- ---- .276A .276A .350 -.288 .638 2 2385 ---- ---- .305A .305A .384 -.296 .680 2390 ---- ---- .337A .337A .419 -.303 .722 1 2395 ---- ---- .369A .369A .456 -.310 .766 2400 .645 .843B .400A .789B .495 -.315 1 .810 63 2405 ---- ---- .498A .498A .535 -.320 .855 2410 ---- ---- .532A .532A .576 -.324 .900 2415 ---- ---- .568A .568A .619 -.328 .947 2420 ---- ---- .605A .605A .662 -.331 .993 2425 ---- 1.075B .591A .591A .706 -.334 1.040 8 2430 ---- ---- .685A .685A .751 -.336 1.087 2435 ---- ---- .726A .726A .797 -.337 1.134 2440 ---- ---- .769A .769A .843 -.338 1.181 2445 ---- ---- .837A .837A .889 -.339 1.228 2450 ---- 1.303B .810A .810A .936 -.340 1.276 6 2455 ---- ---- ---- ---- .983 -.341 1.324 2460 ---- ---- ---- ---- 1.031 -.341 1.372 2465 ---- ---- ---- ---- 1.079 -.342 1.421 2470 ---- ---- ---- ---- 1.127 -.342 1.469 2475 ---- ---- 1.044A 1.044A 1.176 -.342 1.518 2480 ---- ---- ---- ---- 1.224 -.344 1.568 2485 ---- ---- ---- ---- 1.273 -.344 1.617 2490 ---- ---- ---- ---- 1.322 -.345 1.667 2495 ---- ---- ---- ---- 1.371 -.345 1.716 8 2500 ---- ---- ---- ---- 1.420 -.346 1.766 2 2505 ---- ---- ---- ---- 1.469 -.347 1.816 2510 ---- ---- ---- ---- 1.519 -.346 1.865 1 2515 ---- ---- ---- ---- 1.568 -.347 1.915 2520 ---- ---- ---- ---- 1.618 -.347 1.965 2525 ---- ---- ---- ---- 1.667 -.348 2.015 2530 ---- ---- ---- ---- 1.717 -.347 2.064 2535 ---- ---- ---- ---- 1.766 -.348 2.114 4 2540 ---- ---- ---- ---- 1.816 -.348 2.164 2545 ---- ---- ---- ---- 1.866 -.348 2.214 2550 ---- ---- ---- ---- 1.916 -.348 2.264 2555 ---- ---- ---- ---- 1.965 -.349 2.314 2560 ---- ---- ---- ---- 2.015 -.348 2.363 2565 ---- ---- ---- ---- 2.065 -.348 2.413 2570 ---- ---- ---- ---- 2.115 -.348 2.463 2575 ---- ---- ---- ---- 2.165 -.348 2.513 2580 ---- ---- ---- ---- 2.214 -.349 2.563 2585 ---- ---- ---- ---- 2.264 -.349 2.613 2590 ---- ---- ---- ---- 2.314 -.349 2.663 2595 ---- ---- ---- ---- 2.364 -.348 2.712 2600 ---- ---- ---- ---- 2.414 -.348 2.762 1 2605 ---- ---- ---- ---- 2.464 -.348 2.812 2610 ---- ---- ---- ---- 2.514 -.348 2.862 2615 ---- ---- ---- ---- 2.564 -.348 2.912 2620 ---- ---- ---- ---- 2.614 -.348 2.962 2625 ---- ---- ---- ---- 2.664 -.348 3.012 2630 ---- ---- ---- ---- 2.714 -.348 3.062 2635 ---- ---- ---- ---- 2.764 -.347 3.111 2640 ---- ---- ---- ---- 2.814 -.347 3.161 2645 ---- ---- ---- ---- 2.864 -.347 3.211 2650 ---- ---- ---- ---- 2.914 -.347 3.261 2655 ---- ---- ---- ---- 2.964 -.347 3.311 2660 ---- ---- ---- ---- 3.014 -.347 3.361 2665 ---- ---- ---- ---- 3.064 -.347 3.411 2670 ---- ---- ---- ---- 3.114 -.347 3.461 2675 ---- ---- ---- ---- 3.164 -.347 3.511 2680 ---- ---- ---- ---- 3.214 -.347 3.561 2685 ---- ---- ---- ---- 3.264 -.347 3.611 2690 ---- ---- ---- ---- 3.314 -.347 3.661 2695 ---- ---- ---- ---- 3.364 -.347 3.711 2700 ---- ---- ---- ---- 3.414 -.347 3.761 2725 ---- ---- ---- ---- 3.664 -.347 4.011 2750 ---- ---- ---- ---- 3.914 -.347 4.261 2775 ---- ---- ---- ---- 4.164 -.347 4.511 2800 ---- ---- ---- ---- 4.414 -.347 4.761 2825 ---- ---- ---- ---- 4.664 -.347 5.011 2850 ---- ---- ---- ---- 4.914 -.347 5.261 2875 ---- ---- ---- ---- 5.164 -.347 5.511 2900 ---- ---- ---- ---- 5.414 -.347 5.761 2925 ---- ---- ---- ---- 5.664 -.347 6.011 2950 ---- ---- ---- ---- 5.914 -.347 6.261 2975 ---- ---- ---- ---- 6.164 -.347 6.511 3000 ---- ---- ---- ---- 6.414 -.347 6.761 3025 ---- ---- ---- ---- 6.664 -.347 7.011 3050 ---- ---- ---- ---- 6.914 -.347 7.261 3075 ---- ---- ---- ---- 7.164 -.347 7.511 3100 ---- ---- ---- ---- 7.414 -.347 7.761 TOTAL EST.VOL VOLUME OPEN INT SO2 JUN23 Silver Weekly 2 Options CALL 1800 ---- ---- ---- ---- 5.587 +.348 5.239 1825 ---- ---- ---- ---- 5.337 +.348 4.989 1850 ---- ---- ---- ---- 5.087 +.348 4.739 1875 ---- ---- ---- ---- 4.837 +.348 4.489 1900 ---- ---- ---- ---- 4.587 +.348 4.239 1925 ---- ---- ---- ---- 4.337 +.348 3.989 1950 ---- ---- ---- ---- 4.087 +.348 3.739 1975 ---- ---- ---- ---- 3.837 +.348 3.489 2000 ---- ---- ---- ---- 3.588 +.349 3.239 2025 ---- ---- ---- ---- 3.338 +.349 2.989 2050 ---- ---- ---- ---- 3.089 +.349 2.740 2075 ---- ---- ---- ---- 2.841 +.349 2.492 2100 ---- ---- ---- ---- 2.593 +.347 2.246 2125 ---- ---- ---- ---- 2.346 +.344 2.002 2150 ---- 1.777B 1.725A 1.777B 2.100 +.339 1.761 2175 ---- 1.788B 1.491A 1.784B 1.856 +.330 1.526 2 2 2190 ---- ---- ---- ---- 1.712 +.323 1.389 2195 ---- ---- ---- ---- 1.664 +.320 1.344 2200 1.638 1.747B 1.267A 1.637A 1.616 +.317 2 1.299 2205 ---- ---- ---- ---- 1.569 +.314 1.255 2210 ---- 1.227B ---- ---- 1.522 +.311 1.211 2215 ---- 1.262B ---- ---- 1.476 +.309 1.167 2220 ---- 1.237B ---- ---- 1.430 +.306 1.124 2225 ---- 1.510B 1.051A 1.510B 1.384 +.302 1.082 2230 ---- 1.261B ---- ---- 1.338 +.298 1.040 2235 ---- 1.255B ---- ---- 1.293 +.294 .999 2240 ---- 1.293B ---- ---- 1.249 +.291 .958 2245 ---- 1.284B ---- ---- 1.204 +.286 .918 2250 ---- 1.283B .851A 1.283B 1.160 +.282 .878 2255 ---- 1.194B ---- ---- 1.117 +.277 .840 2260 ---- 1.150B ---- ---- 1.074 +.272 .802 2265 ---- 1.105B ---- ---- 1.031 +.266 .765 2270 ---- 1.061B ---- ---- .989 +.261 .728 2275 ---- 1.066B .670A 1.065B .948 +.255 .693 1 1 2280 ---- .971B .642A .642A .907 +.249 .658 2285 ---- .928B .609A .658B .867 +.243 .624 2290 ---- .885B .577A .660B .828 +.237 .591 2295 ---- .840B .545A .750B .790 +.231 .559 2300 ---- .861B .515A .861B .752 +.224 1 .528 2 2 2305 ---- .791B .486A .790B .716 +.218 .498 2310 ---- .754B .458A .753B .680 +.211 .469 2315 ---- .719B .431A .718B .645 +.203 .442 2320 ---- .695B .405A .695B .611 +.196 .415 2325 ---- .673B .380A .673B .579 +.189 .390 2330 ---- .635B .356A .632B .547 +.181 .366 2335 ---- .601B .335A .599B .516 +.173 .343 2340 ---- .569B .313A .568B .487 +.165 .322 2345 ---- .537B .292A .536B .458 +.157 .301 4 2350 .305 .509B .275A .509B .431 +.149 22 .282 8 12 2355 ---- .481B .256A .481B .404 +.141 .263 2360 ---- .452B .239A .452B .379 +.133 .246 13 13 2365 ---- .425B .224A .425B .355 +.126 .229 2370 ---- .399B .208A .398B .332 +.118 .214 2375 ---- .374B .195A .374B .310 +.111 .199 10 2380 ---- .351B .182A .351B .290 +.105 .185 3 3 2385 ---- .328B .169A .328B .271 +.099 .172 2390 ---- .306B .157A .306B .254 +.094 .160 2395 ---- .286B .147A .286B .237 +.088 .149 15 15 2400 .138 .276 .137A .258B .221 +.083 268 .138 5 135 2405 ---- .250B .127A .250B .206 +.077 .129 2410 .228 .233B .118A .190A .192 +.072 52 .120 2415 .175 .218B .110A .173A .179 +.067 16 .112 7 2420 ---- .203B .102A .203B .166 +.062 .104 2425 ---- .190B .096A .190B .154 +.057 .097 15 2430 ---- .177B .090A .177B .143 +.052 .091 2435 ---- .165B .083A .165B .133 +.048 .085 1 12 2440 ---- .154B .077A .154B .123 +.044 1 .079 2 2445 .145 .145 .072A .117A .114 +.040 1 .074 2 2450 ---- .133B .067A .133B .106 +.037 .069 2 2455 ---- .124B .062A .124B .099 +.034 .065 5 12 2460 ---- .116B .058A .116B .092 +.031 .061 14 2465 ---- .108B .056A .108B .086 +.029 .057 4 2470 ---- .099B .051A .098B .080 +.027 .053 2475 .094 .094 .049A .078A .075 +.025 10 .050 1 2480 ---- .086B .046A .086B .070 +.023 .047 2485 ---- .080B ---- .080B .066 +.022 .044 7 2490 .054 .075B .041A .075B .062 +.020 1 .042 1 2495 ---- .069B ---- .069B .058 +.019 .039 39 2500 ---- .065B ---- .065B .054 +.017 .037 4 2505 ---- .060B ---- .060B .051 +.016 .035 16 2510 ---- .056B ---- .056B .048 +.015 .033 2515 ---- .052B ---- .052B .045 +.014 .031 7 2520 ---- .048B ---- .048B .042 +.012 .030 2525 ---- .044B ---- .044B .040 +.012 .028 2530 ---- .042B ---- .042B .038 +.011 .027 2550 ---- .031B ---- .031B .030 +.008 .022 103 2575 ---- .023B ---- .023B .022 +.005 .017 1 2 2600 ---- .016B ---- .016B .017 +.003 .014 3 60 2625 ---- ---- ---- ---- .013 +.002 .011 9 9 2650 ---- ---- ---- ---- .010 +.001 .009 1 2675 ---- ---- ---- ---- .008 +.001 .007 2700 ---- ---- ---- ---- .006 .000 .006 2725 ---- ---- ---- ---- .005 .000 3 .005 2750 ---- ---- ---- ---- .004 -.001 .005 2775 ---- ---- ---- ---- .003 -.001 .004 3 2800 ---- ---- ---- ---- .003 .000 .003 2825 ---- ---- ---- ---- .002 -.001 .003 2 5 2850 ---- ---- ---- ---- .002 -.001 .003 2 2 2875 ---- ---- ---- ---- .002 .000 .002 2900 ---- ---- ---- ---- .002 .000 .002 2925 ---- ---- ---- ---- .001 -.001 .002 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 .000 .001 1975 ---- ---- ---- ---- .002 +.001 .001 2000 .004 .004 .004 .004 .002 +.001 1 .001 1 2025 ---- ---- ---- ---- .003 +.001 .002 2050 ---- ---- ---- ---- .004 +.001 .003 2075 ---- ---- ---- ---- .006 +.001 .005 2100 ---- ---- ---- ---- .008 -.001 3 .009 1 1 2125 ---- ---- .013A .013A .011 -.004 .015 1 2150 .012 .012 .012 .012 .015 -.009 26 .024 200 1000 2175 .015 .015 .015 .015 .021 -.018 1 .039 6 2190 ---- ---- .025A .025A .026 -.025 .051 2195 ---- ---- .026A .026A .028 -.028 .056 2200 .035 .035 .027 .027 .031 -.030 30 .061 200 1002 2205 ---- ---- .030A .030A .034 -.033 .067 2210 ---- ---- .032A .032A .037 -.036 .073 2215 ---- ---- .035A .035A .040 -.039 .079 2220 ---- ---- .038A .038A .044 -.042 .086 2225 ---- ---- .042A .042A .048 -.046 .094 1 290 2230 ---- ---- .045A .045A .053 -.049 .102 2235 .090 .090 .049A .049A .058 -.053 2 .111 2240 .050 .050 .050 .053B .063 -.057 5 .120 5 2245 .063 .063 .058A .058A .068 -.062 1 .130 2250 .080 .080 .063A .073B .074 -.066 5 .140 4 8 2255 ---- ---- .068A .068A .081 -.071 .152 2260 .077 .077 .074A .085B .088 -.076 1 .164 2265 .089 .178B .081A .094B .095 -.081 1 .176 8 2270 .093 .191B .088A .102B .103 -.087 1 .190 2275 .155 .206B .095A .105 .112 -.092 62 .204 150 224 2280 ---- .222B .102A .102A .121 -.098 .219 2285 ---- .239B .111A .111A .131 -.104 .235 2290 ---- .258B .119A .119A .142 -.110 .252 15 2295 ---- .277B .130A .130A .153 -.117 .270 1 2300 ---- .297B .139A .139A .166 -.123 122 .289 120 134 2305 ---- .319B .150A .150A .179 -.130 .309 2310 ---- .342B .162A .162A .193 -.137 .330 2315 ---- .366B .175A .175A .209 -.144 .353 3 2320 ---- .390B .189A .189A .225 -.151 .376 15 2325 ---- .415B .204A .204A .242 -.159 370 .401 50 300 2330 ---- .442B .220A .220A .260 -.167 114 .427 2335 ---- .470B .236A .236A .280 -.174 .454 2340 ---- .500B .254A .254A .300 -.183 .483 2345 ---- .529B .273A .273A .321 -.191 .512 2350 ---- .561B .294A .294A .344 -.198 114 .542 120 56 2355 ---- .588B .315A .315A .367 -.207 .574 2360 ---- .621B .337A .337A .392 -.214 .606 2365 ---- .659B .360A .360A .418 -.222 .640 2370 ---- .688B .384A .384A .445 -.229 .674 4 2375 ---- .731B .409A .409A .473 -.236 250 .709 1 2380 ---- ---- .436A .436A .503 -.242 .745 2385 ---- ---- .464A .464A .534 -.248 .782 2390 ---- ---- .493A .493A .566 -.254 .820 3 2395 ---- ---- .522A .522A .599 -.260 .859 2400 ---- .926B .553A .553A .634 -.264 .898 2405 ---- ---- .589A .589A .669 -.270 .939 2410 .720 .720 .621A .621A .704 -.276 1 .980 2415 ---- ---- .654A .654A .741 -.280 1.021 2420 ---- ---- .688A .688A .778 -.286 1.064 2425 ---- 1.137B .718A .718A .816 -.291 1.107 2430 ---- ---- .814A .814A .855 -.295 1.150 2435 ---- ---- .850A .850A .895 -.299 1.194 2440 ---- ---- .887A .887A .935 -.304 1.239 2445 ---- ---- .926A .926A .977 -.307 1.284 2450 ---- 1.362B .910A .910A 1.018 -.311 1.329 2455 ---- ---- 1.005A 1.005A 1.061 -.313 1.374 2460 ---- ---- 1.046A 1.046A 1.104 -.316 1.420 2465 ---- ---- 1.088A 1.088A 1.148 -.318 1.466 2470 ---- ---- 1.130A 1.130A 1.192 -.321 1.513 2475 ---- 1.595B 1.118A 1.118A 1.237 -.322 1.559 2480 ---- ---- 1.219A 1.219A 1.282 -.324 1.606 2485 ---- ---- 1.263A 1.263A 1.328 -.325 1.653 2490 ---- ---- 1.304A 1.304A 1.373 -.328 1.701 2495 ---- ---- 1.365A 1.365A 1.420 -.328 1.748 2500 ---- 1.833B 1.341A 1.341A 1.466 -.330 1.796 2505 ---- ---- ---- ---- 1.513 -.331 1.844 2510 ---- ---- ---- ---- 1.559 -.333 1.892 2515 ---- ---- ---- ---- 1.607 -.333 1.940 2520 ---- ---- ---- ---- 1.654 -.335 1.989 2525 ---- 2.075B 1.573A 1.573A 1.701 -.336 2.037 2530 ---- ---- ---- ---- 1.749 -.337 2.086 2550 ---- ---- 1.810A 1.810A 1.941 -.340 2.281 2575 ---- ---- 2.051A 2.051A 2.183 -.343 2.526 2600 ---- ---- ---- ---- 2.428 -.344 2.772 2625 ---- ---- ---- ---- 2.674 -.345 3.019 2650 ---- ---- ---- ---- 2.921 -.346 3.267 2675 ---- ---- ---- ---- 3.169 -.347 3.516 2700 ---- ---- ---- ---- 3.417 -.348 3.765 2725 ---- ---- ---- ---- 3.666 -.348 4.014 2750 ---- ---- ---- ---- 3.915 -.348 4.263 2775 ---- ---- ---- ---- 4.164 -.348 4.512 2800 ---- ---- ---- ---- 4.414 -.348 4.762 2825 ---- ---- ---- ---- 4.663 -.349 5.012 2850 ---- ---- ---- ---- 4.913 -.348 5.261 2875 ---- ---- ---- ---- 5.163 -.348 5.511 2900 ---- ---- ---- ---- 5.413 -.348 5.761 2925 ---- ---- ---- ---- 5.663 -.348 6.011 TOTAL EST.VOL VOLUME OPEN INT SO3 JUN23 Silver Weekly 3 Options CALL 1800 ---- ---- ---- ---- 5.587 +.348 5.239 1825 ---- ---- ---- ---- 5.337 +.348 4.989 1850 ---- ---- ---- ---- 5.087 +.348 4.739 1875 ---- ---- ---- ---- 4.837 +.348 4.489 1900 ---- ---- ---- ---- 4.587 +.348 4.239 1925 ---- ---- ---- ---- 4.337 +.348 3.989 1950 ---- ---- ---- ---- 4.087 +.348 3.739 1975 ---- ---- ---- ---- 3.837 +.347 3.490 2000 ---- ---- ---- ---- 3.588 +.346 3.242 2025 ---- ---- ---- ---- 3.340 +.344 2.996 2050 ---- ---- ---- ---- 3.093 +.342 2.751 2075 ---- ---- ---- ---- 2.847 +.338 2.509 2100 ---- 2.344B 2.235A 2.340B 2.603 +.334 2.269 2125 ---- 2.368B 2.001A 2.368B 2.362 +.328 2.034 2150 ---- 2.257B 1.773A 2.257B 2.125 +.321 1.804 2175 ---- 2.022B 1.551A 2.022B 1.892 +.311 1.581 2190 ---- 1.629B ---- ---- 1.755 +.304 1.451 2195 ---- 1.618B ---- ---- 1.710 +.301 1.409 2200 ---- 1.793B 1.342A 1.793B 1.666 +.299 1.367 1 2205 ---- 1.622B ---- ---- 1.621 +.296 1.325 2210 ---- 1.643B ---- ---- 1.577 +.293 1.284 2215 ---- 1.599B ---- ---- 1.534 +.290 1.244 2220 ---- 1.555B ---- ---- 1.491 +.287 1.204 2225 ---- 1.571B 1.144A 1.571B 1.448 +.283 1.165 2230 ---- 1.468B ---- ---- 1.405 +.279 1.126 2235 ---- 1.425B ---- ---- 1.364 +.275 1.089 2240 ---- 1.383B ---- ---- 1.322 +.271 1.051 2245 ---- 1.342B ---- ---- 1.281 +.266 1.015 2250 ---- 1.359B .961A 1.358B 1.241 +.262 .979 2255 ---- 1.259B ---- ---- 1.201 +.257 .944 2260 ---- 1.219B .890A .890A 1.162 +.253 .909 2265 ---- 1.179B .857A .857A 1.123 +.247 .876 2270 ---- 1.140B .822A .883B 1.085 +.242 .843 2275 ---- 1.158B .792A 1.158B 1.048 +.237 .811 2280 ---- 1.062B .765A .889B 1.011 +.231 .780 6 2285 ---- 1.024B .735A .941B .976 +.226 .750 2290 ---- 1.017B .705A 1.016B .940 +.220 .720 2295 ---- .982B .676A .981B .906 +.215 .691 2300 ---- .973B .648A .973B .872 +.209 .663 1 2305 ---- .922B .621A .920B .839 +.203 .636 2310 ---- .904B .596A .902B .807 +.197 .610 2315 ---- .870B .570A .869B .776 +.192 .584 2320 ---- .838B .546A .836B .746 +.187 .559 2325 ---- .806B .522A .806B .716 +.181 .535 20 20 2330 ---- .775B .500A .773B .687 +.175 .512 2335 ---- .745B .477A .743B .659 +.170 .489 1 1 2340 ---- .715B .456A .713B .632 +.165 .467 2345 ---- .685B .434A .685B .606 +.161 .445 2 2350 ---- .658B .416A .657B .580 +.156 .424 1 2355 ---- .631B .395A .631B .555 +.151 .404 2360 ---- .603B .378A .603B .532 +.147 .385 6 2365 ---- .577B .359A .577B .508 +.141 .367 2370 ---- .553B .342A .553B .486 +.137 .349 1 2375 ---- .529B .327A .529B .464 +.132 .332 2380 ---- .505B .310A .505B .443 +.127 .316 2385 ---- .483B .295A .483B .423 +.123 .300 15 2390 ---- .461B .282A .461B .404 +.119 .285 2395 ---- .439B .268A .439B .385 +.114 .271 2400 ---- .419B .254A .419B .367 +.109 .258 3 2405 ---- .398B .242A .398B .349 +.104 .245 1 2410 ---- .379B .230A .379B .333 +.100 .233 1 2415 ---- .361B .219A .361B .317 +.096 .221 2420 ---- .343B .209A .343B .301 +.091 .210 2425 ---- .328B .198A .328B .287 +.088 .199 2430 ---- .312B .188A .312B .272 +.083 .189 2435 ---- .296B ---- .296B .259 +.079 .180 2440 ---- .282B ---- .282B .246 +.075 .171 1 2445 ---- .267B .162A .267B .234 +.071 .163 2450 ---- .255B ---- .255B .222 +.067 .155 2 8 2455 ---- .244B ---- .244B .212 +.065 .147 2460 ---- .230B ---- .230B .201 +.061 .140 1 2465 ---- .220B ---- .220B .191 +.058 .133 2470 ---- .209B ---- .209B .182 +.055 .127 2475 ---- .197B ---- .197B .173 +.052 .121 2480 ---- .187B ---- .187B .165 +.050 .115 2485 ---- .178B ---- .178B .157 +.047 .110 1 2490 ---- .170B ---- .170B .150 +.045 .105 10 2495 ---- .161B ---- .161B .143 +.043 .100 2500 ---- .153B ---- .153B .136 +.040 .096 2 2505 ---- .147B ---- .147B .130 +.038 .092 1 2525 ---- .121B ---- .121B .108 +.031 .077 2550 ---- .094B ---- .094B .086 +.024 .062 2575 ---- .075B ---- .075B .070 +.019 .051 2600 ---- .060B ---- .060B .057 +.014 .043 2625 ---- .049B ---- .049B .047 +.011 .036 2650 .034 .039B .034 .039B .039 +.008 2 .031 2675 .026 .035 .025 .035 .033 +.007 8 .026 2700 .024 .026B .024 .026B .028 +.005 2 .023 2725 .017 .021B .017 .021B .024 +.004 6 .020 2750 ---- ---- ---- ---- .021 +.003 .018 2 2 2775 ---- ---- ---- ---- .018 +.002 .016 6 6 2800 .012 .012 .012 .012 .016 +.002 2 .014 2825 ---- ---- ---- ---- .014 +.001 .013 2850 ---- ---- ---- ---- .012 .000 .012 2 2 2875 ---- ---- ---- ---- .011 .000 .011 2900 ---- ---- ---- ---- .010 .000 .010 1 1 TOTAL EST.VOL VOLUME OPEN INT SO3 JUN23 Silver Weekly 3 Options PUT 1800 ---- ---- ---- ---- .001 .000 .001 1825 ---- ---- ---- ---- .001 .000 .001 1850 ---- ---- ---- ---- .001 .000 .001 1875 ---- ---- ---- ---- .001 .000 .001 1900 ---- ---- ---- ---- .001 .000 .001 1925 ---- ---- ---- ---- .001 -.001 .002 1950 ---- ---- ---- ---- .002 -.001 .003 1975 ---- ---- ---- ---- .003 -.002 .005 2000 ---- ---- ---- ---- .004 -.003 .007 1 2025 ---- ---- ---- ---- .006 -.005 .011 2050 ---- ---- ---- ---- .009 -.007 .016 2075 ---- ---- .020A .020A .014 -.009 .023 1 2100 ---- ---- .025A .025A .020 -.014 .034 14 14 2125 ---- ---- .032A .032A .029 -.019 .048 2150 ---- ---- .042A .042A .041 -.027 .068 2175 ---- ---- .055A .055A .058 -.037 .095 3 3 2190 ---- ---- .066A .066A .071 -.044 .115 2195 ---- .123B .071A .071A .076 -.046 .122 2200 ---- .131B .075A .075A .082 -.048 .130 10 10 2205 ---- .140B .079A .079A .087 -.052 .139 2210 ---- .150B .084A .084A .093 -.055 .148 2215 ---- .159B .089A .089A .099 -.058 .157 2220 ---- .170B .095A .095A .106 -.061 .167 2225 ---- .180B .100A .100A .113 -.065 .178 11 2230 ---- .193B .107A .107A .121 -.068 .189 3 3 2235 ---- .205B .113A .113A .129 -.072 .201 2240 ---- .217B .121A .121A .137 -.077 .214 2245 ---- .232B .128A .128A .146 -.081 .227 2250 ---- .246B .136A .136A .156 -.085 .241 2255 ---- .259B .145A .145A .166 -.090 .256 2260 ---- .275B .154A .154A .177 -.095 .272 2265 ---- .292B .164A .164A .188 -.100 .288 2270 ---- .309B .175A .175A .200 -.105 .305 2275 ---- .328B .186A .186A .213 -.110 .323 2280 ---- .347B .198A .198A .226 -.116 .342 2285 ---- .366B .210A .210A .240 -.121 .361 2290 ---- .388B .224A .224A .255 -.127 .382 2295 ---- .409B .238A .238A .270 -.133 .403 2300 ---- .432B .252A .252A .286 -.139 .425 2305 ---- .456B .268A .268A .303 -.145 .448 2310 ---- .480B .284A .284A .321 -.150 .471 2315 ---- .505B .300A .300A .340 -.155 .495 2320 ---- .530B .318A .318A .359 -.161 .520 2325 ---- .557B .337A .337A .380 -.166 .546 20 20 2330 ---- .584B .356A .356A .401 -.171 .572 2335 ---- .612B .376A .376A .423 -.176 .599 2340 ---- .640B .397A .397A .445 -.182 .627 2345 .434 .670B .419A .443B .469 -.187 1 .656 2350 ---- .699B .442A .442A .493 -.192 .685 7 2355 ---- .730B .465A .465A .519 -.196 .715 2360 ---- .757B .489A .489A .544 -.201 .745 2365 ---- .791B .514A .514A .571 -.206 .777 2370 ---- .825B .540A .540A .599 -.210 .809 2375 ---- .859B .566A .566A .627 -.215 .842 2380 ---- .893B .593A .593A .656 -.220 .876 2385 ---- .928B .621A .621A .686 -.224 .910 2390 ---- .966B .649A .649A .716 -.229 .945 2395 ---- ---- .678A .678A .747 -.234 .981 2400 ---- 1.039B .708A .708A .779 -.238 1.017 2405 ---- ---- .738A .738A .812 -.242 1.054 2410 ---- ---- .769A .769A .845 -.247 1.092 2415 ---- ---- .803A .803A .879 -.251 1.130 2420 ---- ---- .835A .835A .913 -.256 1.169 2425 ---- 1.233B .866A .866A .948 -.260 1.208 2430 ---- ---- .901A .901A .984 -.264 1.248 2435 .979 .979 .935A .973A 1.021 -.268 1 1.289 2440 ---- ---- .970A .970A 1.058 -.272 1.330 2445 ---- ---- 1.087A 1.087A 1.095 -.276 1.371 2450 ---- 1.441B 1.040A 1.040A 1.134 -.279 1.413 2455 ---- ---- 1.160A 1.160A 1.173 -.283 1.456 2460 ---- ---- 1.197A 1.197A 1.212 -.286 1.498 2465 ---- ---- 1.236A 1.236A 1.252 -.290 1.542 2470 ---- ---- 1.275A 1.275A 1.293 -.292 1.585 2475 ---- 1.660B 1.231A 1.231A 1.334 -.295 1.629 2480 ---- ---- 1.353A 1.353A 1.376 -.298 1.674 2485 ---- ---- 1.393A 1.393A 1.418 -.300 1.718 2490 ---- ---- 1.434A 1.434A 1.461 -.302 1.763 2495 ---- ---- 1.474A 1.474A 1.504 -.304 1.808 2500 ---- 1.887B 1.435A 1.435A 1.547 -.307 1.854 2505 ---- ---- 1.557A 1.557A 1.590 -.309 1.899 2525 ---- 2.118B 1.651A 1.651A 1.768 -.316 2.084 2550 ---- 2.354B 1.873A 1.873A 1.996 -.323 2.319 2575 ---- 2.594B 2.104A 2.104A 2.229 -.329 2.558 2600 ---- 2.836B 2.339A 2.339A 2.466 -.333 2.799 2625 ---- 3.079B 2.576A 2.576A 2.706 -.336 3.042 2650 ---- ---- 2.817A 2.817A 2.948 -.339 3.287 2675 ---- ---- 3.060A 3.060A 3.191 -.341 3.532 2700 ---- ---- ---- ---- 3.436 -.342 3.778 2725 ---- ---- ---- ---- 3.682 -.343 4.025 2750 ---- ---- ---- ---- 3.928 -.345 4.273 2775 ---- ---- ---- ---- 4.176 -.345 4.521 2800 ---- ---- ---- ---- 4.423 -.346 4.769 2825 ---- ---- ---- ---- 4.671 -.347 5.018 2850 ---- ---- ---- ---- 4.920 -.346 5.266 2875 ---- ---- ---- ---- 5.168 -.347 5.515 2900 ---- ---- ---- ---- 5.417 -.348 5.765 TOTAL EST.VOL VOLUME OPEN INT SO4 JUN23 Silver Weekly 4 Options CALL 1825 ---- ---- ---- ---- 5.337 +.348 4.989 1850 ---- ---- ---- ---- 5.087 +.348 4.739 1875 ---- ---- ---- ---- 4.837 +.348 4.489 1900 ---- ---- ---- ---- 4.587 +.347 4.240 1925 ---- ---- ---- ---- 4.338 +.347 3.991 1950 ---- ---- ---- ---- 4.089 +.345 3.744 1975 ---- ---- ---- ---- 3.841 +.344 3.497 2000 ---- ---- ---- ---- 3.594 +.342 3.252 2025 ---- ---- ---- ---- 3.349 +.341 3.008 2050 ---- ---- ---- ---- 3.104 +.337 2.767 2075 ---- 2.750B 2.494A 2.750B 2.862 +.334 2.528 2100 ---- 2.734B 2.260A 2.734B 2.622 +.329 2.293 2125 ---- 2.515B 2.032A 2.515B 2.385 +.323 2.062 2150 ---- 2.280B 1.809A 2.280B 2.152 +.314 1.838 2175 ---- 2.051B 1.596A 2.051B 1.925 +.303 1.622 2200 ---- 1.830B 1.393A 1.830B 1.705 +.290 1.415 2225 ---- 1.615B 1.201A 1.615B 1.494 +.272 1.222 2230 ---- ---- ---- 1.169A 1.453 ---- ---- 2235 ---- 1.450B ---- ---- 1.413 +.265 1.148 2240 ---- 1.409B ---- ---- 1.373 +.261 1.112 2245 ---- 1.368B ---- ---- 1.334 +.257 1.077 2250 ---- 1.410B 1.025A 1.410B 1.295 +.252 1.043 2255 ---- 1.288B .993A .993A 1.257 +.248 1.009 2260 ---- 1.247B .961A .995B 1.219 +.243 .976 2265 ---- 1.211B .930A .994B 1.183 +.239 .944 2270 ---- 1.173B .899A 1.013B 1.146 +.234 .912 2275 ---- 1.217B .867A 1.217B 1.111 +.230 .881 2280 ---- 1.098B .837A 1.044B 1.076 +.225 .851 2285 ---- 1.121B .807A 1.120B 1.041 +.220 .821 2290 ---- 1.087B .778A 1.086B 1.008 +.217 .791 2295 ---- 1.053B .751A 1.052B .974 +.211 .763 2300 ---- 1.039B .723A 1.039B .942 +.207 .735 2305 ---- 1.004B .697A 1.002B .910 +.203 .707 2310 ---- .971B .671A .971B .879 +.199 .680 2315 ---- .939B .646A .939B .850 +.196 .654 2320 ---- .908B .622A .908B .820 +.191 .629 2325 ---- .877B .597A .876B .792 +.188 .604 2330 ---- .847B .575A .847B .764 +.183 .581 2335 ---- .817B .552A .817B .736 +.178 .558 2340 ---- .788B .530A .787B .709 +.172 .537 1 1 2345 ---- .760B .509A .759B .683 +.167 .516 2350 ---- .733B .489A .733B .657 +.161 .496 2355 ---- .706B .470A .706B .632 +.156 .476 2360 ---- .680B .451A .680B .608 +.151 .457 2365 ---- .654B .432A .654B .585 +.146 .439 2370 ---- .631B .415A .631B .563 +.142 .421 2375 ---- .606B .398A .605B .541 +.138 .403 2380 ---- .584B .382A .584B .520 +.134 .386 2385 ---- .561B .366A .561B .500 +.130 .370 2390 ---- .538B .351A .538B .481 +.127 .354 2395 ---- .517B .336A .517B .462 +.123 .339 2400 ---- .496B .322A .496B .444 +.120 .324 2405 ---- .477B .308A .477B .426 +.116 .310 2410 ---- .458B .296A .458B .409 +.112 .297 2415 ---- .439B .283A .439B .392 +.108 .284 2420 ---- .421B .271A .421B .376 +.104 .272 2425 ---- .404B ---- .404B .361 +.101 .260 2430 ---- .387B ---- .387B .346 +.097 .249 2435 ---- .371B ---- .371B .331 +.093 .238 2450 ---- .327B ---- .327B .291 +.081 .210 2475 ---- .265B ---- .265B .235 +.065 .170 2500 .210 .214B .210 .204A .191 +.053 1 .138 2525 ---- .173B ---- .173B .156 +.042 .114 2550 ---- .140B ---- .140B .128 +.034 .094 2575 ---- .115B ---- .115B .106 +.027 .079 2600 ---- .095B ---- .095B .089 +.022 .067 2625 ---- .078B ---- .078B .075 +.018 .057 2650 ---- .065B ---- .065B .064 +.015 .049 2675 ---- .054B ---- .054B .054 +.012 .042 2700 ---- .047B ---- .047B .047 +.011 .036 2725 ---- .040B ---- .040B .040 +.008 .032 2750 ---- .034B ---- .033B .035 +.007 .028 2775 ---- .029B ---- .028B .031 +.006 .025 2800 ---- .024B ---- .024B .027 +.005 .022 2825 ---- .021B ---- .021B .024 +.004 .020 TOTAL EST.VOL VOLUME OPEN INT SO4 JUN23 Silver Weekly 4 Options PUT 1825 ---- ---- ---- ---- .002 .000 .002 1850 ---- ---- ---- ---- .002 -.001 .003 1875 ---- ---- ---- ---- .003 -.001 .004 1900 ---- ---- ---- ---- .004 -.002 .006 1925 ---- ---- ---- ---- .006 -.002 .008 1950 ---- ---- ---- ---- .008 -.002 .010 1975 ---- ---- ---- ---- .010 -.004 .014 2000 ---- ---- ---- ---- .013 -.006 .019 2025 ---- ---- .023A .023A .018 -.007 .025 2050 ---- ---- .027A .027A .023 -.011 .034 2075 ---- ---- .033A .033A .031 -.013 .044 2100 ---- ---- .041A .041A .041 -.018 .059 2125 ---- ---- .052A .052A .053 -.025 .078 2150 ---- ---- .067A .067A .070 -.033 .103 2175 ---- ---- .085A .085A .093 -.044 .137 2200 ---- ---- .111A .111A .122 -.058 .180 2225 ---- .237B .145A .145A .161 -.074 .235 2230 ---- ---- ---- .153A .170 ---- ---- 2235 ---- .264B .161A .161A .179 -.082 .261 2240 ---- .279B .170A .170A .189 -.087 .276 2245 ---- .293B .179A .179A .200 -.090 .290 2250 ---- .309B .189A .189A .211 -.095 .306 2255 ---- .325B .200A .200A .223 -.099 .322 2260 ---- .344B .211A .211A .235 -.104 .339 2265 ---- .360B .222A .222A .248 -.108 .356 2270 ---- .380B .234A .234A .262 -.112 .374 2275 ---- .398B .247A .247A .276 -.117 .393 2280 ---- .419B .261A .261A .291 -.122 .413 2285 ---- .439B .275A .275A .306 -.127 .433 2290 ---- .461B .289A .289A .322 -.131 .453 2295 ---- .482B .305A .305A .339 -.135 .474 2300 ---- .506B .321A .321A .356 -.140 .496 2305 ---- .529B .338A .338A .375 -.143 .518 2310 ---- .552B .355A .355A .394 -.148 .542 2315 ---- .578B .373A .373A .414 -.151 .565 2320 ---- .603B .392A .392A .434 -.156 .590 2325 ---- .629B .411A .411A .456 -.159 .615 2330 ---- .655B .431A .431A .477 -.165 .642 2335 ---- .683B .452A .452A .500 -.169 .669 2340 ---- .711B .474A .474A .523 -.174 .697 2345 ---- .740B .497A .497A .546 -.180 .726 2350 ---- .770B .520A .520A .570 -.186 .756 2355 ---- .801B .544A .544A .595 -.191 .786 2360 ---- .832B .569A .569A .621 -.196 .817 2365 ---- .864B .593A .593A .648 -.200 .848 2370 ---- .896B .619A .619A .675 -.205 .880 2375 ---- .930B .645A .645A .704 -.209 .913 2380 ---- .963B .672A .672A .733 -.213 .946 2385 ---- .999B .700A .700A .762 -.217 .979 2390 ---- 1.033B .728A .728A .793 -.220 1.013 2395 ---- 1.070B .757A .757A .824 -.224 1.048 2400 ---- 1.104B .787A .787A .856 -.227 1.083 2405 ---- ---- .817A .817A .888 -.231 1.119 2410 ---- ---- .848A .848A .921 -.234 1.155 2415 ---- ---- .880A .880A .954 -.238 1.192 2420 ---- ---- .913A .913A .988 -.242 1.230 2425 ---- 1.292B .944A .944A 1.022 -.246 1.268 2430 ---- ---- .979A .979A 1.057 -.250 1.307 2435 ---- ---- 1.013A 1.013A 1.092 -.254 1.346 2450 ---- 1.494B 1.115A 1.115A 1.202 -.265 1.467 2475 ---- 1.705B 1.301A 1.301A 1.395 -.282 1.677 2500 ---- 1.926B 1.497A 1.497A 1.600 -.295 1.895 2525 ---- 2.152B 1.705A 1.705A 1.814 -.305 2.119 2550 ---- 2.383B 1.923A 1.923A 2.036 -.314 2.350 2575 ---- 2.618B 2.145A 2.145A 2.264 -.320 2.584 2600 ---- 2.856B 2.374A 2.374A 2.496 -.325 2.821 2625 ---- 3.096B 2.608A 2.608A 2.732 -.329 3.061 2650 ---- 3.338B 2.844A 2.844A 2.970 -.332 3.302 2675 ---- 3.582B 3.082A 3.082A 3.210 -.335 3.545 2700 ---- ---- 3.324A 3.324A 3.452 -.337 3.789 2725 ---- ---- 3.566A 3.566A 3.696 -.339 4.035 2750 ---- ---- ---- ---- 3.940 -.341 4.281 2775 ---- ---- ---- ---- 4.185 -.342 4.527 2800 ---- ---- ---- ---- 4.432 -.342 4.774 2825 ---- ---- ---- ---- 4.678 -.344 5.022 1800 ---- ---- ---- ---- 5.587 +.348 5.239 1825 ---- ---- ---- ---- 5.337 +.348 4.989 1850 ---- ---- ---- ---- 5.087 +.348 4.739 1875 ---- ---- ---- ---- 4.837 +.348 4.489 1900 ---- ---- ---- ---- 4.587 +.348 4.239 1925 ---- ---- ---- ---- 4.337 +.348 3.989 1950 ---- ---- ---- ---- 4.087 +.348 3.739 1975 ---- ---- ---- ---- 3.837 +.348 3.489 2000 ---- ---- ---- ---- 3.587 +.348 3.239 2025 ---- ---- ---- ---- 3.337 +.348 2.989 2050 ---- ---- ---- ---- 3.087 +.348 2.739 2075 ---- ---- ---- ---- 2.837 +.347 2.490 2100 ---- ---- ---- ---- 2.587 +.345 2.242 2125 ---- ---- ---- ---- 2.338 +.343 1.995 2150 ---- ---- ---- ---- 2.091 +.339 1.752 2175 ---- 1.575B 1.476A 1.575B 1.845 +.333 1.512 2190 ---- ---- ---- ---- 1.698 +.327 1.371 2195 ---- ---- ---- ---- 1.650 +.326 1.324 2200 ---- 1.581B 1.244A 1.581B 1.602 +.324 1.278 2205 ---- ---- ---- ---- 1.554 +.322 1.232 2210 ---- ---- ---- ---- 1.506 +.319 1.187 2215 ---- ---- ---- ---- 1.458 +.316 1.142 2220 ---- ---- ---- ---- 1.411 +.314 1.097 2225 ---- 1.495B 1.021A 1.495B 1.364 +.311 1.053 2230 ---- 1.061B ---- ---- 1.317 +.307 1.010 2235 ---- 1.063B ---- ---- 1.270 +.303 .967 2240 ---- 1.100B ---- ---- 1.224 +.299 .925 2245 ---- 1.085B ---- ---- 1.178 +.295 .883 2250 ---- 1.259B .813A 1.259B 1.133 +.291 .842 2255 ---- 1.049B ---- .950B 1.088 +.286 1 .802 2260 ---- 1.094B ---- ---- 1.044 +.281 .763 2265 ---- 1.057B ---- ---- .999 +.275 .724 2270 ---- 1.012B ---- ---- .956 +.270 .686 2275 ---- 1.034B .625A 1.033B .913 +.263 1 .650 2280 ---- .923B .593A .593A .870 +.256 .614 2285 ---- .880B .561A .561A .829 +.250 .579 2290 ---- .836B .528A .580B .788 +.242 .546 2295 ---- .794B .497A .575B .747 +.234 .513 2300 ---- .821B .464A .821B .708 +.226 .482 1 2305 ---- .710B .437A .635B .669 +.218 .451 2310 ---- .705B .408A .704B .632 +.210 .422 2315 ---- .668B .381A .667B .596 +.202 .394 2320 ---- .632B .355A .631B .561 +.193 .368 2325 ---- .623B .330A .623B .527 +.185 .342 2330 ---- .587B .308A .581B .494 +.176 .318 2335 ---- .552B .285A .550B .462 +.167 .295 2340 ---- .519B .264A .517B .432 +.158 .274 2345 ---- .486B .246A .484B .403 +.149 .254 2350 ---- .455B .228A .455B .376 +.142 .234 2355 .385 .426B .210A .372A .349 +.132 1 .217 2360 .274 .397B .193A .346A .324 +.124 3 .200 8 2365 .237 .369B .179A .322A .300 +.116 4 .184 2370 ---- .342B .165A .342B .277 +.107 .170 2375 ---- .319B .149A .319B .256 +.100 .156 1 6 2380 ---- .295B .137A .295B .236 +.092 4 .144 2385 ---- .272B .126A .272B .217 +.085 .132 2390 ---- .251B .116A .251B .200 +.078 .122 1 2 2395 ---- .231B .106A .231B .183 +.071 .112 2400 .128 .211B .098A .211B .168 +.066 11 .102 2 2405 ---- .194B .090A .194B .154 +.060 .094 2410 ---- .178B .083A .178B .142 +.056 .086 2415 ---- .162B .076A .162B .130 +.051 .079 2420 ---- .151B .071A .151B .119 +.046 .073 2425 ---- .138B .064A .138B .109 +.042 .067 2430 ---- .126B .058A .126B .100 +.038 .062 5 2435 ---- .115B .053A .115B .092 +.035 5 .057 2440 ---- .105B .049A .105B .084 +.032 .052 2445 ---- .096B .045A .096B .077 +.029 .048 4 2450 ---- .088B .043A .088B .071 +.026 .045 100 2455 ---- .079B .038A .079B .065 +.024 .041 2460 .070 .073B .037A .066A .060 +.022 3 .038 2465 ---- .066B .034A .066B .056 +.020 .036 2470 ---- .061B .032A .061B .051 +.018 .033 2475 ---- .056B .030A .056B .047 +.016 1 .031 2480 ---- .051B .027A .051B .044 +.015 .029 2485 ---- .047B .026A .047B .040 +.013 .027 2490 ---- .043B .024A .043B .037 +.012 .025 2495 ---- .039B ---- .039B .035 +.012 .023 2500 ---- .036B ---- .036B .032 +.010 .022 44 2505 ---- .033B ---- .033B .030 +.010 .020 2510 ---- .031B ---- .031B .027 +.008 .019 2515 ---- .028B ---- .028B .026 +.008 .018 2520 ---- .026B ---- .026B .024 +.007 .017 2525 ---- .024B ---- .024B .022 +.006 .016 2530 ---- .022B ---- .022B .021 +.006 .015 2535 ---- .020B ---- .020B .019 +.005 .014 2540 ---- .019B ---- .019B .018 +.005 .013 2545 ---- .017B ---- .017B .017 +.005 .012 2550 ---- .016B ---- .016B .016 +.004 .012 2555 ---- .014B ---- .013B .015 +.004 .011 2560 ---- .013B ---- .012B .014 +.004 .010 2565 ---- .012B ---- .011B .013 +.003 .010 2570 ---- .011B ---- .010B .012 +.003 .009 2575 ---- ---- ---- ---- .011 +.002 .009 2580 ---- ---- ---- ---- .011 +.003 .008 2585 ---- ---- ---- ---- .010 +.002 .008 2590 ---- ---- ---- ---- .010 +.003 .007 2595 ---- ---- ---- ---- .009 +.002 .007 2600 ---- ---- ---- ---- .009 +.002 .007 2605 ---- ---- ---- ---- .008 +.002 .006 2610 ---- ---- ---- ---- .008 +.002 .006 2615 ---- ---- ---- ---- .007 +.001 .006 2620 ---- ---- ---- ---- .007 +.001 .006 5 2625 ---- ---- ---- ---- .007 +.002 .005 2630 ---- ---- ---- ---- .006 +.001 .005 2635 ---- ---- ---- ---- .006 +.001 .005 2640 ---- ---- ---- ---- .006 +.001 .005 2645 ---- ---- ---- ---- .005 +.001 .004 2650 ---- ---- ---- ---- .005 +.001 .004 2655 ---- ---- ---- ---- .005 +.001 .004 2660 ---- ---- ---- ---- .005 +.001 .004 2665 ---- ---- ---- ---- .004 .000 .004 2675 ---- ---- ---- ---- .004 +.001 .003 2700 ---- ---- ---- ---- .003 .000 .003 8 2725 ---- ---- ---- ---- .003 +.001 .002 8 2750 ---- ---- ---- ---- .002 .000 .002 2 13 2775 ---- ---- ---- ---- .002 .000 .002 6 31 2800 ---- ---- ---- ---- .002 +.001 .001 14 2825 ---- ---- ---- ---- .001 .000 .001 5 2850 ---- ---- ---- ---- .001 .000 .001 1 20 2875 ---- ---- ---- ---- .001 .000 .001 11 2900 ---- ---- ---- ---- .001 .000 .001 5 2925 ---- ---- ---- ---- .001 .000 .001 1 2950 ---- ---- ---- ---- .001 .000 .001 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 ***